Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share) NYSE:FMS Historical Prices

Below are the 6911 trading days of historical prices for FMS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6911	NYSE	FMS	Mon, Mar 4, 2024	18.65	18.87	18.58	18.67
6910	NYSE	FMS	Fri, Mar 1, 2024	19.23	19.45	19.02	19.36
6909	NYSE	FMS	Thu, Feb 29, 2024	19.38	19.38	19.01	19.21
6908	NYSE	FMS	Wed, Feb 28, 2024	19.46	19.52	19.24	19.31
6907	NYSE	FMS	Tue, Feb 27, 2024	19.69	19.73	19.54	19.62
6906	NYSE	FMS	Mon, Feb 26, 2024	19.82	19.89	19.66	19.69
6905	NYSE	FMS	Fri, Feb 23, 2024	19.33	19.38	19.22	19.37
6904	NYSE	FMS	Thu, Feb 22, 2024	19.44	19.57	19.34	19.56
6903	NYSE	FMS	Wed, Feb 21, 2024	19.39	19.51	19.11	19.32
6902	NYSE	FMS	Tue, Feb 20, 2024	20.36	20.67	19.85	20.62
6901	NYSE	FMS	Fri, Feb 16, 2024	20.93	21.20	20.82	21.11
6900	NYSE	FMS	Thu, Feb 15, 2024	20.93	21.09	20.84	21.04
6899	NYSE	FMS	Wed, Feb 14, 2024	21.32	21.48	20.97	21.20
6898	NYSE	FMS	Tue, Feb 13, 2024	19.93	20.21	19.82	20.13
6897	NYSE	FMS	Mon, Feb 12, 2024	19.60	20.17	19.60	20.00
6896	NYSE	FMS	Fri, Feb 9, 2024	19.49	19.59	19.30	19.54
6895	NYSE	FMS	Thu, Feb 8, 2024	19.63	19.72	19.48	19.71
6894	NYSE	FMS	Wed, Feb 7, 2024	19.78	19.84	19.63	19.69
6893	NYSE	FMS	Tue, Feb 6, 2024	19.52	19.91	19.52	19.86
6892	NYSE	FMS	Mon, Feb 5, 2024	19.35	19.48	19.25	19.40
6891	NYSE	FMS	Fri, Feb 2, 2024	19.57	19.57	19.18	19.32
6890	NYSE	FMS	Thu, Feb 1, 2024	19.41	19.69	19.34	19.67
6889	NYSE	FMS	Wed, Jan 31, 2024	19.49	19.65	19.28	19.30
6888	NYSE	FMS	Tue, Jan 30, 2024	19.45	19.60	19.40	19.43
6887	NYSE	FMS	Mon, Jan 29, 2024	19.84	20.09	19.76	20.08
6886	NYSE	FMS	Fri, Jan 26, 2024	19.91	20.10	19.86	20.07
6885	NYSE	FMS	Thu, Jan 25, 2024	19.87	19.88	19.56	19.86
6884	NYSE	FMS	Wed, Jan 24, 2024	20.29	20.33	19.90	19.94
6883	NYSE	FMS	Tue, Jan 23, 2024	19.62	19.66	19.50	19.55
6882	NYSE	FMS	Mon, Jan 22, 2024	19.59	19.88	19.58	19.70
6881	NYSE	FMS	Fri, Jan 19, 2024	19.33	19.56	19.26	19.55
6880	NYSE	FMS	Thu, Jan 18, 2024	19.24	19.41	19.16	19.38
6879	NYSE	FMS	Wed, Jan 17, 2024	19.15	19.21	18.95	19.10
6878	NYSE	FMS	Tue, Jan 16, 2024	19.77	19.82	19.57	19.62
6877	NYSE	FMS	Fri, Jan 12, 2024	20.16	20.27	20.02	20.09
6876	NYSE	FMS	Thu, Jan 11, 2024	20.47	20.55	20.10	20.25
6875	NYSE	FMS	Wed, Jan 10, 2024	20.23	20.33	20.09	20.24
6874	NYSE	FMS	Tue, Jan 9, 2024	20.37	20.46	20.26	20.27
6873	NYSE	FMS	Mon, Jan 8, 2024	20.40	20.74	20.40	20.66
6872	NYSE	FMS	Fri, Jan 5, 2024	20.51	20.74	20.40	20.57
6871	NYSE	FMS	Thu, Jan 4, 2024	20.97	21.01	20.86	20.86
6870	NYSE	FMS	Wed, Jan 3, 2024	20.52	20.79	20.52	20.57
6869	NYSE	FMS	Tue, Jan 2, 2024	20.95	21.35	20.92	21.25
6868	NYSE	FMS	Fri, Dec 29, 2023	20.85	21.05	20.81	20.83
6867	NYSE	FMS	Thu, Dec 28, 2023	20.97	21.10	20.87	20.93
6866	NYSE	FMS	Wed, Dec 27, 2023	21.05	21.13	20.95	21.04
6865	NYSE	FMS	Tue, Dec 26, 2023	20.98	21.13	20.85	21.13
6864	NYSE	FMS	Fri, Dec 22, 2023	20.94	21.12	20.82	20.89
6863	NYSE	FMS	Thu, Dec 21, 2023	21.01	21.11	20.84	21.00
6862	NYSE	FMS	Wed, Dec 20, 2023	20.85	20.97	20.48	20.49
6861	NYSE	FMS	Tue, Dec 19, 2023	20.76	20.88	20.57	20.63
6860	NYSE	FMS	Mon, Dec 18, 2023	20.63	20.76	20.51	20.65
6859	NYSE	FMS	Fri, Dec 15, 2023	20.81	21.17	20.60	20.62
6858	NYSE	FMS	Thu, Dec 14, 2023	21.33	21.52	21.28	21.33
6857	NYSE	FMS	Wed, Dec 13, 2023	20.45	21.11	20.43	21.08
6856	NYSE	FMS	Tue, Dec 12, 2023	20.54	20.67	20.49	20.65
6855	NYSE	FMS	Mon, Dec 11, 2023	20.54	20.71	20.50	20.63
6854	NYSE	FMS	Fri, Dec 8, 2023	20.30	20.64	20.29	20.63
6853	NYSE	FMS	Thu, Dec 7, 2023	19.99	20.15	19.91	20.12
6852	NYSE	FMS	Wed, Dec 6, 2023	20.10	20.26	19.97	19.99
6851	NYSE	FMS	Tue, Dec 5, 2023	20.54	20.62	20.34	20.34
6850	NYSE	FMS	Mon, Dec 4, 2023	20.68	21.09	20.67	21.07
6849	NYSE	FMS	Fri, Dec 1, 2023	20.42	20.76	20.42	20.72
6848	NYSE	FMS	Thu, Nov 30, 2023	20.60	20.66	20.44	20.51
6847	NYSE	FMS	Wed, Nov 29, 2023	20.42	20.59	20.42	20.47
6846	NYSE	FMS	Tue, Nov 28, 2023	20.42	20.60	20.31	20.41
6845	NYSE	FMS	Mon, Nov 27, 2023	20.04	20.23	20.03	20.21
6844	NYSE	FMS	Fri, Nov 24, 2023	19.89	20.14	19.89	20.07
6843	NYSE	FMS	Wed, Nov 22, 2023	19.59	19.77	19.51	19.74
6842	NYSE	FMS	Tue, Nov 21, 2023	19.71	19.90	19.42	19.65
6841	NYSE	FMS	Mon, Nov 20, 2023	19.55	19.65	19.48	19.61
6840	NYSE	FMS	Fri, Nov 17, 2023	19.70	19.73	19.47	19.73
6839	NYSE	FMS	Thu, Nov 16, 2023	19.22	19.42	19.07	19.26
6838	NYSE	FMS	Wed, Nov 15, 2023	19.03	19.37	19.03	19.28
6837	NYSE	FMS	Tue, Nov 14, 2023	18.87	19.48	18.82	19.40
6836	NYSE	FMS	Mon, Nov 13, 2023	17.58	17.80	17.49	17.73
6835	NYSE	FMS	Fri, Nov 10, 2023	16.98	17.20	16.86	17.19
6834	NYSE	FMS	Thu, Nov 9, 2023	17.18	17.31	17.07	17.08
6833	NYSE	FMS	Wed, Nov 8, 2023	17.28	17.38	17.07	17.08
6832	NYSE	FMS	Tue, Nov 7, 2023	16.67	16.89	16.66	16.89
6831	NYSE	FMS	Mon, Nov 6, 2023	17.34	17.35	16.95	16.96
6830	NYSE	FMS	Fri, Nov 3, 2023	17.47	17.55	17.28	17.43
6829	NYSE	FMS	Thu, Nov 2, 2023	16.85	17.25	16.82	17.25
6828	NYSE	FMS	Wed, Nov 1, 2023	16.60	16.70	16.46	16.70
6827	NYSE	FMS	Tue, Oct 31, 2023	16.58	16.71	16.52	16.63
6826	NYSE	FMS	Mon, Oct 30, 2023	16.69	16.74	16.47	16.71
6825	NYSE	FMS	Fri, Oct 27, 2023	16.71	16.72	16.37	16.40
6824	NYSE	FMS	Thu, Oct 26, 2023	16.70	16.73	16.49	16.56
6823	NYSE	FMS	Wed, Oct 25, 2023	16.88	16.94	16.63	16.66
6822	NYSE	FMS	Tue, Oct 24, 2023	17.35	17.46	17.26	17.35
6821	NYSE	FMS	Mon, Oct 23, 2023	17.23	17.47	17.21	17.34
6820	NYSE	FMS	Fri, Oct 20, 2023	17.53	17.66	17.41	17.65
6819	NYSE	FMS	Thu, Oct 19, 2023	17.26	17.63	17.24	17.40
6818	NYSE	FMS	Wed, Oct 18, 2023	17.22	17.36	17.13	17.18
6817	NYSE	FMS	Tue, Oct 17, 2023	17.21	17.76	17.21	17.45
6816	NYSE	FMS	Mon, Oct 16, 2023	17.27	17.44	17.11	17.30
6815	NYSE	FMS	Fri, Oct 13, 2023	17.07	17.18	16.90	17.13
6814	NYSE	FMS	Thu, Oct 12, 2023	17.65	17.69	16.94	16.95
6813	NYSE	FMS	Wed, Oct 11, 2023	17.72	17.72	16.85	17.27
6812	NYSE	FMS	Tue, Oct 10, 2023	20.94	21.06	20.87	20.95
6811	NYSE	FMS	Mon, Oct 9, 2023	20.54	20.86	20.54	20.76
6810	NYSE	FMS	Fri, Oct 6, 2023	20.36	20.70	20.15	20.66
6809	NYSE	FMS	Thu, Oct 5, 2023	20.66	20.89	20.65	20.85
6808	NYSE	FMS	Wed, Oct 4, 2023	20.70	20.75	20.34	20.72
6807	NYSE	FMS	Tue, Oct 3, 2023	21.42	21.48	21.17	21.23
6806	NYSE	FMS	Mon, Oct 2, 2023	21.38	21.38	21.16	21.32
6805	NYSE	FMS	Fri, Sep 29, 2023	21.79	21.82	21.52	21.54
6804	NYSE	FMS	Thu, Sep 28, 2023	21.56	21.74	21.53	21.66
6803	NYSE	FMS	Wed, Sep 27, 2023	21.92	21.93	21.46	21.61
6802	NYSE	FMS	Tue, Sep 26, 2023	21.97	22.14	21.79	21.83
6801	NYSE	FMS	Mon, Sep 25, 2023	22.22	22.35	22.14	22.34
6800	NYSE	FMS	Fri, Sep 22, 2023	22.50	22.51	22.28	22.34
6799	NYSE	FMS	Thu, Sep 21, 2023	22.76	22.87	22.55	22.59
6798	NYSE	FMS	Wed, Sep 20, 2023	23.13	23.29	23.04	23.09
6797	NYSE	FMS	Tue, Sep 19, 2023	22.64	22.86	22.63	22.83
6796	NYSE	FMS	Mon, Sep 18, 2023	22.64	22.74	22.43	22.74
6795	NYSE	FMS	Fri, Sep 15, 2023	22.38	22.53	22.30	22.40
6794	NYSE	FMS	Thu, Sep 14, 2023	22.07	22.25	21.59	22.21
6793	NYSE	FMS	Wed, Sep 13, 2023	22.06	22.14	21.90	21.96
6792	NYSE	FMS	Tue, Sep 12, 2023	21.41	21.58	21.29	21.51
6791	NYSE	FMS	Mon, Sep 11, 2023	21.28	21.41	21.24	21.37
6790	NYSE	FMS	Fri, Sep 8, 2023	21.34	21.48	21.30	21.31
6789	NYSE	FMS	Thu, Sep 7, 2023	21.66	21.76	21.53	21.62
6788	NYSE	FMS	Wed, Sep 6, 2023	22.15	22.21	21.63	21.69
6787	NYSE	FMS	Tue, Sep 5, 2023	23.28	23.28	22.64	22.68
6786	NYSE	FMS	Fri, Sep 1, 2023	24.14	24.17	23.78	23.78
6785	NYSE	FMS	Thu, Aug 31, 2023	24.44	24.48	23.95	23.96
6784	NYSE	FMS	Wed, Aug 30, 2023	24.35	24.42	24.23	24.27
6783	NYSE	FMS	Tue, Aug 29, 2023	24.10	24.40	24.08	24.39
6782	NYSE	FMS	Mon, Aug 28, 2023	24.15	24.24	23.82	23.91
6781	NYSE	FMS	Fri, Aug 25, 2023	24.04	24.08	23.80	24.03
6780	NYSE	FMS	Thu, Aug 24, 2023	24.17	24.27	23.89	23.90
6779	NYSE	FMS	Wed, Aug 23, 2023	24.02	24.34	23.99	24.19
6778	NYSE	FMS	Tue, Aug 22, 2023	24.05	24.05	23.79	23.81
6777	NYSE	FMS	Mon, Aug 21, 2023	23.94	24.10	23.85	24.06
6776	NYSE	FMS	Fri, Aug 18, 2023	24.07	24.21	24.01	24.07
6775	NYSE	FMS	Thu, Aug 17, 2023	24.70	24.70	24.31	24.36
6774	NYSE	FMS	Wed, Aug 16, 2023	24.69	24.85	24.51	24.54
6773	NYSE	FMS	Tue, Aug 15, 2023	24.91	24.98	24.72	24.78
6772	NYSE	FMS	Mon, Aug 14, 2023	24.92	24.92	24.47	24.60
6771	NYSE	FMS	Fri, Aug 11, 2023	26.00	26.15	25.96	26.09
6770	NYSE	FMS	Thu, Aug 10, 2023	26.42	26.52	26.13	26.16
6769	NYSE	FMS	Wed, Aug 9, 2023	25.93	26.09	25.88	25.92
6768	NYSE	FMS	Tue, Aug 8, 2023	25.78	25.95	25.63	25.95
6767	NYSE	FMS	Mon, Aug 7, 2023	25.83	25.93	25.80	25.89
6766	NYSE	FMS	Fri, Aug 4, 2023	25.55	26.04	25.55	25.85
6765	NYSE	FMS	Thu, Aug 3, 2023	25.97	26.06	25.66	25.75
6764	NYSE	FMS	Wed, Aug 2, 2023	25.47	25.57	25.16	25.25
6763	NYSE	FMS	Tue, Aug 1, 2023	26.07	26.23	25.75	25.83
6762	NYSE	FMS	Mon, Jul 31, 2023	26.12	26.20	25.81	26.11
6761	NYSE	FMS	Fri, Jul 28, 2023	25.98	26.30	25.93	26.28
6760	NYSE	FMS	Thu, Jul 27, 2023	26.71	26.71	26.28	26.33
6759	NYSE	FMS	Wed, Jul 26, 2023	26.11	26.48	26.11	26.40
6758	NYSE	FMS	Tue, Jul 25, 2023	26.08	26.17	25.97	26.10
6757	NYSE	FMS	Mon, Jul 24, 2023	26.89	26.99	26.61	26.61
6756	NYSE	FMS	Fri, Jul 21, 2023	27.20	27.29	27.05	27.05
6755	NYSE	FMS	Thu, Jul 20, 2023	27.53	27.72	27.48	27.56
6754	NYSE	FMS	Wed, Jul 19, 2023	27.32	27.49	27.18	27.37
6753	NYSE	FMS	Tue, Jul 18, 2023	27.01	27.47	26.97	27.34
6752	NYSE	FMS	Mon, Jul 17, 2023	26.64	26.85	26.57	26.76
6751	NYSE	FMS	Fri, Jul 14, 2023	26.19	26.48	26.09	26.21
6750	NYSE	FMS	Thu, Jul 13, 2023	26.01	26.32	25.99	26.26
6749	NYSE	FMS	Wed, Jul 12, 2023	25.59	25.71	25.41	25.70
6748	NYSE	FMS	Tue, Jul 11, 2023	24.11	24.29	24.11	24.25
6747	NYSE	FMS	Mon, Jul 10, 2023	23.64	23.85	23.62	23.81
6746	NYSE	FMS	Fri, Jul 7, 2023	23.48	23.63	23.38	23.57
6745	NYSE	FMS	Thu, Jul 6, 2023	23.52	23.56	23.09	23.43
6744	NYSE	FMS	Wed, Jul 5, 2023	23.90	24.06	23.80	23.95
6743	NYSE	FMS	Mon, Jul 3, 2023	23.99	24.06	23.73	23.75
6742	NYSE	FMS	Fri, Jun 30, 2023	23.90	23.99	23.83	23.93
6741	NYSE	FMS	Thu, Jun 29, 2023	23.45	23.52	23.40	23.43
6740	NYSE	FMS	Wed, Jun 28, 2023	23.45	23.70	23.41	23.65
6739	NYSE	FMS	Tue, Jun 27, 2023	23.03	23.09	22.57	23.01
6738	NYSE	FMS	Mon, Jun 26, 2023	24.24	24.26	23.94	23.97
6737	NYSE	FMS	Fri, Jun 23, 2023	24.23	24.46	24.20	24.30
6736	NYSE	FMS	Thu, Jun 22, 2023	23.63	23.88	23.63	23.85
6735	NYSE	FMS	Wed, Jun 21, 2023	23.42	23.69	23.33	23.65
6734	NYSE	FMS	Tue, Jun 20, 2023	23.49	23.51	23.31	23.45
6733	NYSE	FMS	Fri, Jun 16, 2023	23.63	23.84	23.51	23.57
6732	NYSE	FMS	Thu, Jun 15, 2023	23.60	23.64	23.37	23.57
6731	NYSE	FMS	Wed, Jun 14, 2023	23.44	23.53	23.19	23.25
6730	NYSE	FMS	Tue, Jun 13, 2023	22.72	23.00	22.68	22.95
6729	NYSE	FMS	Mon, Jun 12, 2023	22.90	22.94	22.76	22.84
6728	NYSE	FMS	Fri, Jun 9, 2023	22.78	22.96	22.69	22.86
6727	NYSE	FMS	Thu, Jun 8, 2023	22.97	23.26	22.92	23.25
6726	NYSE	FMS	Wed, Jun 7, 2023	22.59	22.83	22.47	22.78
6725	NYSE	FMS	Tue, Jun 6, 2023	22.12	22.28	22.08	22.27
6724	NYSE	FMS	Mon, Jun 5, 2023	21.80	21.96	21.83	21.83
6723	NYSE	FMS	Fri, Jun 2, 2023	21.71	21.85	21.70	21.83
6722	NYSE	FMS	Thu, Jun 1, 2023	21.49	21.62	21.48	21.53
6721	NYSE	FMS	Wed, May 31, 2023	21.30	21.48	21.28	21.43
6720	NYSE	FMS	Tue, May 30, 2023	21.58	21.74	21.42	21.47
6719	NYSE	FMS	Fri, May 26, 2023	21.51	21.64	21.44	21.58
6718	NYSE	FMS	Thu, May 25, 2023	21.94	21.94	21.68	21.83
6717	NYSE	FMS	Wed, May 24, 2023	22.23	22.23	22.02	22.18
6716	NYSE	FMS	Tue, May 23, 2023	22.98	23.02	22.66	22.68
6715	NYSE	FMS	Mon, May 22, 2023	23.21	23.24	22.94	23.12
6714	NYSE	FMS	Fri, May 19, 2023	23.19	23.45	23.18	23.27
6713	NYSE	FMS	Thu, May 18, 2023	23.10	23.11	22.57	22.74
6712	NYSE	FMS	Wed, May 17, 2023	23.20	23.27	23.08	23.18
6711	NYSE	FMS	Tue, May 16, 2023	23.85	23.87	23.73	23.17
6710	NYSE	FMS	Mon, May 15, 2023	23.52	23.84	23.50	23.83
6709	NYSE	FMS	Fri, May 12, 2023	23.83	23.86	23.49	23.51
6708	NYSE	FMS	Thu, May 11, 2023	23.99	24.05	23.82	23.86
6707	NYSE	FMS	Wed, May 10, 2023	24.36	24.56	24.28	24.54
6706	NYSE	FMS	Tue, May 9, 2023	23.15	23.33	22.95	23.18
6705	NYSE	FMS	Mon, May 8, 2023	23.36	23.42	23.19	23.20
6704	NYSE	FMS	Fri, May 5, 2023	23.30	23.52	23.21	23.42
6703	NYSE	FMS	Thu, May 4, 2023	23.36	23.41	23.06	23.15
6702	NYSE	FMS	Wed, May 3, 2023	23.57	23.82	23.57	23.62
6701	NYSE	FMS	Tue, May 2, 2023	23.47	23.68	23.41	23.64
6700	NYSE	FMS	Mon, May 1, 2023	24.15	24.15	23.86	24.00
6699	NYSE	FMS	Fri, Apr 28, 2023	24.09	24.37	24.06	24.22
6698	NYSE	FMS	Thu, Apr 27, 2023	23.40	23.60	23.32	23.58
6697	NYSE	FMS	Wed, Apr 26, 2023	23.32	23.33	23.10	23.14
6696	NYSE	FMS	Tue, Apr 25, 2023	23.12	23.39	23.09	23.16
6695	NYSE	FMS	Mon, Apr 24, 2023	23.49	23.58	23.20	23.28
6694	NYSE	FMS	Fri, Apr 21, 2023	22.67	22.87	22.61	22.85
6693	NYSE	FMS	Thu, Apr 20, 2023	21.59	21.96	21.57	21.80
6692	NYSE	FMS	Wed, Apr 19, 2023	22.37	22.52	22.17	22.38
6691	NYSE	FMS	Tue, Apr 18, 2023	22.54	22.61	22.35	22.41
6690	NYSE	FMS	Mon, Apr 17, 2023	22.83	22.87	22.57	22.63
6689	NYSE	FMS	Fri, Apr 14, 2023	23.54	23.58	23.09	23.26
6688	NYSE	FMS	Thu, Apr 13, 2023	22.29	22.62	22.29	22.61
6687	NYSE	FMS	Wed, Apr 12, 2023	22.60	22.62	21.83	21.85
6686	NYSE	FMS	Tue, Apr 11, 2023	22.20	22.50	22.19	22.33
6685	NYSE	FMS	Mon, Apr 10, 2023	22.23	22.29	22.02	22.28
6684	NYSE	FMS	Thu, Apr 6, 2023	22.12	22.25	22.03	22.23
6683	NYSE	FMS	Wed, Apr 5, 2023	21.53	21.73	21.52	21.69
6682	NYSE	FMS	Tue, Apr 4, 2023	21.22	21.47	21.22	21.46
6681	NYSE	FMS	Mon, Apr 3, 2023	21.52	21.69	21.44	21.54
6680	NYSE	FMS	Fri, Mar 31, 2023	21.46	21.50	21.17	21.26
6679	NYSE	FMS	Thu, Mar 30, 2023	21.04	21.18	21.02	21.10
6678	NYSE	FMS	Wed, Mar 29, 2023	20.78	20.86	20.57	20.64
6677	NYSE	FMS	Tue, Mar 28, 2023	20.46	20.72	20.43	20.66
6676	NYSE	FMS	Mon, Mar 27, 2023	20.60	20.81	20.60	20.77
6675	NYSE	FMS	Fri, Mar 24, 2023	19.85	20.07	19.74	20.06
6674	NYSE	FMS	Thu, Mar 23, 2023	20.46	20.68	20.14	20.29
6673	NYSE	FMS	Wed, Mar 22, 2023	20.31	20.47	20.10	20.10
6672	NYSE	FMS	Tue, Mar 21, 2023	19.93	20.10	19.81	20.06
6671	NYSE	FMS	Mon, Mar 20, 2023	19.58	19.61	19.36	19.44
6670	NYSE	FMS	Fri, Mar 17, 2023	19.38	19.67	19.01	19.44
6669	NYSE	FMS	Thu, Mar 16, 2023	19.36	19.53	19.25	19.32
6668	NYSE	FMS	Wed, Mar 15, 2023	19.19	19.62	19.17	19.58
6667	NYSE	FMS	Tue, Mar 14, 2023	19.93	20.00	19.74	19.96
6666	NYSE	FMS	Mon, Mar 13, 2023	19.83	20.05	19.76	19.81
6665	NYSE	FMS	Fri, Mar 10, 2023	19.57	19.78	19.40	19.54
6664	NYSE	FMS	Thu, Mar 9, 2023	19.14	19.26	18.88	18.93
6663	NYSE	FMS	Wed, Mar 8, 2023	18.97	19.14	18.89	19.14
6662	NYSE	FMS	Tue, Mar 7, 2023	19.35	19.38	18.93	19.03
6661	NYSE	FMS	Mon, Mar 6, 2023	20.04	20.12	19.77	19.82
6660	NYSE	FMS	Fri, Mar 3, 2023	19.25	19.60	19.22	19.58
6659	NYSE	FMS	Thu, Mar 2, 2023	18.89	19.01	18.84	18.94
6658	NYSE	FMS	Wed, Mar 1, 2023	19.12	19.19	18.84	18.87
6657	NYSE	FMS	Tue, Feb 28, 2023	19.85	19.85	19.45	19.66
6656	NYSE	FMS	Mon, Feb 27, 2023	20.11	20.25	19.94	20.06
6655	NYSE	FMS	Fri, Feb 24, 2023	19.94	19.98	19.68	19.98
6654	NYSE	FMS	Thu, Feb 23, 2023	20.34	20.36	19.60	19.87
6653	NYSE	FMS	Wed, Feb 22, 2023	21.63	21.86	20.59	20.80
6652	NYSE	FMS	Tue, Feb 21, 2023	20.09	20.88	19.29	20.67
6651	NYSE	FMS	Fri, Feb 17, 2023	19.87	20.03	19.85	19.98
6650	NYSE	FMS	Thu, Feb 16, 2023	19.73	20.05	19.69	19.85
6649	NYSE	FMS	Wed, Feb 15, 2023	19.57	19.87	19.51	19.84
6648	NYSE	FMS	Tue, Feb 14, 2023	19.99	20.18	19.87	20.04
6647	NYSE	FMS	Mon, Feb 13, 2023	19.61	19.91	19.57	19.91
6646	NYSE	FMS	Fri, Feb 10, 2023	19.43	19.61	19.29	19.45
6645	NYSE	FMS	Thu, Feb 9, 2023	19.67	19.70	18.93	19.05
6644	NYSE	FMS	Wed, Feb 8, 2023	19.79	19.95	19.61	19.69
6643	NYSE	FMS	Tue, Feb 7, 2023	19.14	19.40	19.05	19.35
6642	NYSE	FMS	Mon, Feb 6, 2023	19.34	19.38	19.04	19.08
6641	NYSE	FMS	Fri, Feb 3, 2023	19.11	19.31	18.96	18.98
6640	NYSE	FMS	Thu, Feb 2, 2023	19.46	19.56	19.20	19.25
6639	NYSE	FMS	Wed, Feb 1, 2023	18.75	19.03	18.66	18.94
6638	NYSE	FMS	Tue, Jan 31, 2023	18.65	18.73	18.56	18.73
6637	NYSE	FMS	Mon, Jan 30, 2023	19.01	19.12	18.86	18.87
6636	NYSE	FMS	Fri, Jan 27, 2023	18.37	18.81	18.34	18.74
6635	NYSE	FMS	Thu, Jan 26, 2023	17.94	18.14	17.94	18.06
6634	NYSE	FMS	Wed, Jan 25, 2023	17.69	17.91	17.63	17.78
6633	NYSE	FMS	Tue, Jan 24, 2023	18.20	18.23	18.01	18.04
6632	NYSE	FMS	Mon, Jan 23, 2023	18.16	18.43	18.14	18.37
6631	NYSE	FMS	Fri, Jan 20, 2023	18.14	18.33	18.12	18.32
6630	NYSE	FMS	Thu, Jan 19, 2023	17.93	18.09	17.86	18.04
6629	NYSE	FMS	Wed, Jan 18, 2023	18.30	18.34	17.97	17.97
6628	NYSE	FMS	Tue, Jan 17, 2023	18.18	18.27	18.04	18.18
6627	NYSE	FMS	Fri, Jan 13, 2023	17.63	17.88	17.61	17.83
6626	NYSE	FMS	Thu, Jan 12, 2023	17.94	17.99	17.63	17.76
6625	NYSE	FMS	Wed, Jan 11, 2023	17.70	17.72	17.50	17.61
6624	NYSE	FMS	Tue, Jan 10, 2023	17.61	17.71	17.45	17.62
6623	NYSE	FMS	Mon, Jan 9, 2023	17.45	17.51	17.08	17.09
6622	NYSE	FMS	Fri, Jan 6, 2023	17.10	17.41	16.91	17.38
6621	NYSE	FMS	Thu, Jan 5, 2023	16.92	16.97	16.74	16.92
6620	NYSE	FMS	Wed, Jan 4, 2023	16.59	16.94	16.57	16.85
6619	NYSE	FMS	Tue, Jan 3, 2023	15.89	16.13	15.76	16.11
6618	NYSE	FMS	Fri, Dec 30, 2022	16.28	16.38	16.23	16.34
6617	NYSE	FMS	Thu, Dec 29, 2022	15.82	16.33	15.79	16.32
6616	NYSE	FMS	Wed, Dec 28, 2022	15.86	15.91	15.63	15.65
6615	NYSE	FMS	Tue, Dec 27, 2022	15.91	15.91	15.80	15.86
6614	NYSE	FMS	Fri, Dec 23, 2022	15.72	16.03	15.69	16.00
6613	NYSE	FMS	Thu, Dec 22, 2022	15.57	15.66	15.41	15.65
6612	NYSE	FMS	Wed, Dec 21, 2022	15.54	15.80	15.54	15.75
6611	NYSE	FMS	Tue, Dec 20, 2022	15.40	15.56	15.35	15.47
6610	NYSE	FMS	Mon, Dec 19, 2022	15.73	15.73	15.49	15.59
6609	NYSE	FMS	Fri, Dec 16, 2022	15.67	15.71	15.41	15.57
6608	NYSE	FMS	Thu, Dec 15, 2022	16.07	16.09	15.80	15.80
6607	NYSE	FMS	Wed, Dec 14, 2022	16.13	16.28	16.07	16.19
6606	NYSE	FMS	Tue, Dec 13, 2022	16.25	16.36	16.05	16.15
6605	NYSE	FMS	Mon, Dec 12, 2022	15.65	15.71	15.56	15.63
6604	NYSE	FMS	Fri, Dec 9, 2022	15.96	16.03	15.85	15.86
6603	NYSE	FMS	Thu, Dec 8, 2022	15.86	16.02	15.79	15.93
6602	NYSE	FMS	Wed, Dec 7, 2022	15.83	15.95	15.79	15.81
6601	NYSE	FMS	Tue, Dec 6, 2022	15.65	15.76	15.48	15.58
6600	NYSE	FMS	Mon, Dec 5, 2022	16.29	16.36	16.17	16.21
6599	NYSE	FMS	Fri, Dec 2, 2022	16.23	16.38	16.17	16.38
6598	NYSE	FMS	Thu, Dec 1, 2022	15.98	16.12	15.91	15.98
6597	NYSE	FMS	Wed, Nov 30, 2022	15.44	15.67	15.29	15.62
6596	NYSE	FMS	Tue, Nov 29, 2022	15.31	15.54	15.29	15.43
6595	NYSE	FMS	Mon, Nov 28, 2022	15.64	15.71	15.30	15.34
6594	NYSE	FMS	Fri, Nov 25, 2022	15.46	15.63	15.44	15.59
6593	NYSE	FMS	Wed, Nov 23, 2022	14.95	15.35	14.92	15.35
6592	NYSE	FMS	Tue, Nov 22, 2022	15.09	15.17	14.82	14.86
6591	NYSE	FMS	Mon, Nov 21, 2022	15.14	15.19	15.00	15.09
6590	NYSE	FMS	Fri, Nov 18, 2022	15.26	15.48	15.25	15.35
6589	NYSE	FMS	Thu, Nov 17, 2022	14.94	15.12	14.91	15.08
6588	NYSE	FMS	Wed, Nov 16, 2022	15.36	15.47	15.20	15.24
6587	NYSE	FMS	Tue, Nov 15, 2022	15.51	15.76	15.28	15.44
6586	NYSE	FMS	Mon, Nov 14, 2022	15.42	15.68	15.36	15.37
6585	NYSE	FMS	Fri, Nov 11, 2022	15.16	15.47	15.08	15.44
6584	NYSE	FMS	Thu, Nov 10, 2022	14.59	14.79	14.57	14.77
6583	NYSE	FMS	Wed, Nov 9, 2022	14.05	14.22	13.95	14.04
6582	NYSE	FMS	Tue, Nov 8, 2022	14.33	14.45	14.20	14.25
6581	NYSE	FMS	Mon, Nov 7, 2022	14.17	14.41	14.17	14.38
6580	NYSE	FMS	Fri, Nov 4, 2022	14.05	14.47	14.00	14.28
6579	NYSE	FMS	Thu, Nov 3, 2022	13.71	13.87	13.42	13.85
6578	NYSE	FMS	Wed, Nov 2, 2022	13.72	14.31	13.70	14.20
6577	NYSE	FMS	Tue, Nov 1, 2022	13.54	13.90	13.54	13.69
6576	NYSE	FMS	Mon, Oct 31, 2022	13.60	13.99	13.55	13.87
6575	NYSE	FMS	Fri, Oct 28, 2022	13.72	13.72	13.07	13.18
6574	NYSE	FMS	Thu, Oct 27, 2022	14.48	14.56	14.32	14.36
6573	NYSE	FMS	Wed, Oct 26, 2022	14.28	14.50	14.25	14.31
6572	NYSE	FMS	Tue, Oct 25, 2022	13.84	14.23	13.83	14.18
6571	NYSE	FMS	Mon, Oct 24, 2022	13.48	13.70	13.44	13.66
6570	NYSE	FMS	Fri, Oct 21, 2022	13.53	13.69	13.40	13.65
6569	NYSE	FMS	Thu, Oct 20, 2022	13.73	13.89	13.65	13.69
6568	NYSE	FMS	Wed, Oct 19, 2022	13.84	14.03	13.77	13.84
6567	NYSE	FMS	Tue, Oct 18, 2022	13.69	13.78	13.57	13.66
6566	NYSE	FMS	Mon, Oct 17, 2022	13.56	13.72	13.51	13.56
6565	NYSE	FMS	Fri, Oct 14, 2022	13.23	13.43	13.20	13.33
6564	NYSE	FMS	Thu, Oct 13, 2022	12.92	13.46	12.91	13.34
6563	NYSE	FMS	Wed, Oct 12, 2022	12.95	13.07	12.82	12.84
6562	NYSE	FMS	Tue, Oct 11, 2022	12.97	13.34	12.90	13.13
6561	NYSE	FMS	Mon, Oct 10, 2022	12.98	12.98	12.79	12.81
6560	NYSE	FMS	Fri, Oct 7, 2022	13.47	13.51	13.21	13.30
6559	NYSE	FMS	Thu, Oct 6, 2022	13.89	13.89	13.57	13.64
6558	NYSE	FMS	Wed, Oct 5, 2022	14.17	14.23	13.95	14.14
6557	NYSE	FMS	Tue, Oct 4, 2022	14.62	14.91	14.60	14.85
6556	NYSE	FMS	Mon, Oct 3, 2022	13.88	14.26	13.70	14.22
6555	NYSE	FMS	Fri, Sep 30, 2022	14.21	14.25	14.02	14.04
6554	NYSE	FMS	Thu, Sep 29, 2022	13.90	14.01	13.75	13.96
6553	NYSE	FMS	Wed, Sep 28, 2022	13.84	14.19	13.73	14.13
6552	NYSE	FMS	Tue, Sep 27, 2022	13.94	14.08	13.69	13.76
6551	NYSE	FMS	Mon, Sep 26, 2022	14.33	14.40	14.08	14.16
6550	NYSE	FMS	Fri, Sep 23, 2022	14.57	14.65	14.16	14.39
6549	NYSE	FMS	Thu, Sep 22, 2022	15.02	15.16	14.87	15.05
6548	NYSE	FMS	Wed, Sep 21, 2022	15.66	15.70	15.40	15.41
6547	NYSE	FMS	Tue, Sep 20, 2022	16.01	16.07	15.80	15.89
6546	NYSE	FMS	Mon, Sep 19, 2022	16.36	16.52	16.24	16.50
6545	NYSE	FMS	Fri, Sep 16, 2022	16.61	16.72	16.56	16.67
6544	NYSE	FMS	Thu, Sep 15, 2022	16.65	16.95	16.63	16.79
6543	NYSE	FMS	Wed, Sep 14, 2022	16.69	16.90	16.53	16.82
6542	NYSE	FMS	Tue, Sep 13, 2022	17.49	17.62	17.17	17.22
6541	NYSE	FMS	Mon, Sep 12, 2022	17.27	17.68	17.27	17.56
6540	NYSE	FMS	Fri, Sep 9, 2022	16.59	16.89	16.58	16.81
6539	NYSE	FMS	Thu, Sep 8, 2022	16.16	16.38	16.06	16.31
6538	NYSE	FMS	Wed, Sep 7, 2022	16.63	17.09	16.61	17.05
6537	NYSE	FMS	Tue, Sep 6, 2022	16.84	17.05	16.77	16.87
6536	NYSE	FMS	Fri, Sep 2, 2022	16.99	17.20	16.73	16.81
6535	NYSE	FMS	Thu, Sep 1, 2022	16.74	16.89	16.57	16.89
6534	NYSE	FMS	Wed, Aug 31, 2022	17.11	17.28	17.06	17.10
6533	NYSE	FMS	Tue, Aug 30, 2022	17.16	17.19	16.99	17.07
6532	NYSE	FMS	Mon, Aug 29, 2022	17.04	17.13	16.98	17.08
6531	NYSE	FMS	Fri, Aug 26, 2022	17.72	17.73	17.00	17.00
6530	NYSE	FMS	Thu, Aug 25, 2022	17.59	17.75	17.50	17.67
6529	NYSE	FMS	Wed, Aug 24, 2022	17.26	17.82	17.01	17.71
6528	NYSE	FMS	Tue, Aug 23, 2022	17.95	18.09	17.79	18.02
6527	NYSE	FMS	Mon, Aug 22, 2022	18.19	18.21	17.77	17.85
6526	NYSE	FMS	Fri, Aug 19, 2022	18.17	18.25	18.06	18.12
6525	NYSE	FMS	Thu, Aug 18, 2022	18.37	18.38	18.05	18.16
6524	NYSE	FMS	Wed, Aug 17, 2022	18.63	18.70	18.34	18.39
6523	NYSE	FMS	Tue, Aug 16, 2022	18.95	19.06	18.85	18.97
6522	NYSE	FMS	Mon, Aug 15, 2022	18.76	18.80	18.61	18.65
6521	NYSE	FMS	Fri, Aug 12, 2022	18.90	18.94	18.72	18.88
6520	NYSE	FMS	Thu, Aug 11, 2022	18.96	19.17	18.84	18.85
6519	NYSE	FMS	Wed, Aug 10, 2022	19.04	19.09	18.74	18.75
6518	NYSE	FMS	Tue, Aug 9, 2022	18.59	18.84	18.59	18.66
6517	NYSE	FMS	Mon, Aug 8, 2022	18.59	18.78	18.53	18.66
6516	NYSE	FMS	Fri, Aug 5, 2022	18.51	18.75	18.43	18.68
6515	NYSE	FMS	Thu, Aug 4, 2022	18.53	18.59	18.40	18.44
6514	NYSE	FMS	Wed, Aug 3, 2022	18.41	18.57	18.16	18.51
6513	NYSE	FMS	Tue, Aug 2, 2022	18.60	18.67	18.30	18.31
6512	NYSE	FMS	Mon, Aug 1, 2022	18.19	18.44	18.16	18.35
6511	NYSE	FMS	Fri, Jul 29, 2022	18.30	18.61	18.17	18.52
6510	NYSE	FMS	Thu, Jul 28, 2022	19.34	19.41	18.93	19.32
6509	NYSE	FMS	Wed, Jul 27, 2022	22.24	22.51	22.06	22.49
6508	NYSE	FMS	Tue, Jul 26, 2022	22.60	22.78	22.57	22.58
6507	NYSE	FMS	Mon, Jul 25, 2022	23.02	23.08	22.69	22.76
6506	NYSE	FMS	Fri, Jul 22, 2022	22.68	22.95	22.65	22.78
6505	NYSE	FMS	Thu, Jul 21, 2022	22.24	22.55	22.09	22.34
6504	NYSE	FMS	Wed, Jul 20, 2022	23.41	23.41	22.72	22.82
6503	NYSE	FMS	Tue, Jul 19, 2022	23.07	23.58	23.05	23.40
6502	NYSE	FMS	Mon, Jul 18, 2022	23.17	23.18	22.74	22.76
6501	NYSE	FMS	Fri, Jul 15, 2022	23.37	23.63	23.19	23.46
6500	NYSE	FMS	Thu, Jul 14, 2022	22.67	22.96	22.53	22.77
6499	NYSE	FMS	Wed, Jul 13, 2022	23.20	23.46	22.14	23.20
6498	NYSE	FMS	Tue, Jul 12, 2022	23.17	23.86	23.16	23.73
6497	NYSE	FMS	Mon, Jul 11, 2022	23.69	23.80	23.62	23.71
6496	NYSE	FMS	Fri, Jul 8, 2022	23.86	24.30	23.83	24.07
6495	NYSE	FMS	Thu, Jul 7, 2022	24.02	24.30	24.00	24.29
6494	NYSE	FMS	Wed, Jul 6, 2022	24.17	24.33	24.10	24.21
6493	NYSE	FMS	Tue, Jul 5, 2022	24.41	24.60	24.20	24.59
6492	NYSE	FMS	Fri, Jul 1, 2022	24.54	25.12	24.52	25.11
6491	NYSE	FMS	Thu, Jun 30, 2022	24.83	25.06	24.67	24.94
6490	NYSE	FMS	Wed, Jun 29, 2022	25.25	25.28	25.04	25.11
6489	NYSE	FMS	Tue, Jun 28, 2022	25.10	25.41	24.95	24.99
6488	NYSE	FMS	Mon, Jun 27, 2022	24.95	25.60	24.85	25.45
6487	NYSE	FMS	Fri, Jun 24, 2022	24.69	25.10	24.66	24.95
6486	NYSE	FMS	Thu, Jun 23, 2022	24.10	24.35	24.00	24.17
6485	NYSE	FMS	Wed, Jun 22, 2022	23.29	24.07	23.29	23.93
6484	NYSE	FMS	Tue, Jun 21, 2022	26.18	26.20	23.35	23.57
6483	NYSE	FMS	Fri, Jun 17, 2022	25.96	26.17	25.76	25.80
6482	NYSE	FMS	Thu, Jun 16, 2022	26.06	26.38	25.92	26.19
6481	NYSE	FMS	Wed, Jun 15, 2022	26.40	26.56	25.97	26.36
6480	NYSE	FMS	Tue, Jun 14, 2022	26.64	26.66	25.99	26.14
6479	NYSE	FMS	Mon, Jun 13, 2022	26.59	26.95	26.53	26.58
6478	NYSE	FMS	Fri, Jun 10, 2022	26.65	26.91	26.51	26.73
6477	NYSE	FMS	Thu, Jun 9, 2022	27.53	27.67	27.11	27.12
6476	NYSE	FMS	Wed, Jun 8, 2022	28.61	28.73	28.29	28.29
6475	NYSE	FMS	Tue, Jun 7, 2022	28.71	29.14	28.71	29.10
6474	NYSE	FMS	Mon, Jun 6, 2022	28.88	28.96	28.60	28.72
6473	NYSE	FMS	Fri, Jun 3, 2022	28.65	28.79	28.58	28.69
6472	NYSE	FMS	Thu, Jun 2, 2022	28.39	28.77	27.92	28.75
6471	NYSE	FMS	Wed, Jun 1, 2022	30.29	30.29	29.23	29.44
6470	NYSE	FMS	Tue, May 31, 2022	30.62	30.63	30.33	30.51
6469	NYSE	FMS	Fri, May 27, 2022	30.33	30.45	30.27	30.45
6468	NYSE	FMS	Thu, May 26, 2022	30.28	30.50	30.20	30.37
6467	NYSE	FMS	Wed, May 25, 2022	29.89	30.37	29.87	30.20
6466	NYSE	FMS	Tue, May 24, 2022	30.17	30.29	29.93	30.11
6465	NYSE	FMS	Mon, May 23, 2022	29.77	30.05	29.70	29.87
6464	NYSE	FMS	Fri, May 20, 2022	29.73	29.92	29.49	29.91
6463	NYSE	FMS	Thu, May 19, 2022	29.31	29.72	29.21	29.60
6462	NYSE	FMS	Wed, May 18, 2022	29.97	30.01	29.29	29.33
6461	NYSE	FMS	Tue, May 17, 2022	30.00	30.09	29.79	30.00
6460	NYSE	FMS	Mon, May 16, 2022	29.53	29.91	29.37	29.78
6459	NYSE	FMS	Fri, May 13, 2022	28.91	29.45	28.91	29.21
6458	NYSE	FMS	Thu, May 12, 2022	29.65	29.71	29.17	28.79
6457	NYSE	FMS	Wed, May 11, 2022	30.85	31.00	30.00	30.01
6456	NYSE	FMS	Tue, May 10, 2022	30.87	30.89	30.43	30.57
6455	NYSE	FMS	Mon, May 9, 2022	30.43	30.43	30.10	30.16
6454	NYSE	FMS	Fri, May 6, 2022	30.77	31.02	30.33	30.74
6453	NYSE	FMS	Thu, May 5, 2022	31.36	31.54	30.74	30.90
6452	NYSE	FMS	Wed, May 4, 2022	30.49	30.97	30.16	30.94
6451	NYSE	FMS	Tue, May 3, 2022	31.59	31.77	31.39	31.64
6450	NYSE	FMS	Mon, May 2, 2022	31.02	31.19	30.56	30.86
6449	NYSE	FMS	Fri, Apr 29, 2022	31.09	31.34	30.90	30.93
6448	NYSE	FMS	Thu, Apr 28, 2022	31.53	31.79	31.30	31.68
6447	NYSE	FMS	Wed, Apr 27, 2022	31.59	31.69	31.22	31.40
6446	NYSE	FMS	Tue, Apr 26, 2022	32.11	32.14	31.37	31.38
6445	NYSE	FMS	Mon, Apr 25, 2022	32.52	32.58	32.18	32.53
6444	NYSE	FMS	Fri, Apr 22, 2022	34.05	34.05	33.18	33.29
6443	NYSE	FMS	Thu, Apr 21, 2022	34.58	34.62	34.11	34.14
6442	NYSE	FMS	Wed, Apr 20, 2022	34.07	34.41	34.04	34.21
6441	NYSE	FMS	Tue, Apr 19, 2022	33.55	33.83	33.51	33.66
6440	NYSE	FMS	Mon, Apr 18, 2022	33.42	33.62	33.29	33.35
6439	NYSE	FMS	Thu, Apr 14, 2022	33.78	33.91	33.60	33.64
6438	NYSE	FMS	Wed, Apr 13, 2022	33.60	33.86	33.56	33.83
6437	NYSE	FMS	Tue, Apr 12, 2022	33.71	33.89	33.36	33.44
6436	NYSE	FMS	Mon, Apr 11, 2022	34.19	34.35	33.89	33.91
6435	NYSE	FMS	Fri, Apr 8, 2022	33.96	34.65	33.95	34.41
6434	NYSE	FMS	Thu, Apr 7, 2022	33.23	33.52	33.07	33.41
6433	NYSE	FMS	Wed, Apr 6, 2022	33.15	33.53	33.07	33.43
6432	NYSE	FMS	Tue, Apr 5, 2022	33.13	33.40	33.10	33.28
6431	NYSE	FMS	Mon, Apr 4, 2022	33.49	33.63	33.45	33.55
6430	NYSE	FMS	Fri, Apr 1, 2022	33.66	33.84	33.53	33.71
6429	NYSE	FMS	Thu, Mar 31, 2022	33.75	33.97	33.64	33.68
6428	NYSE	FMS	Wed, Mar 30, 2022	33.29	33.67	33.25	33.57
6427	NYSE	FMS	Tue, Mar 29, 2022	33.85	33.86	33.30	33.54
6426	NYSE	FMS	Mon, Mar 28, 2022	33.32	33.64	33.30	33.61
6425	NYSE	FMS	Fri, Mar 25, 2022	32.60	33.24	32.60	33.20
6424	NYSE	FMS	Thu, Mar 24, 2022	32.14	32.55	32.07	32.54
6423	NYSE	FMS	Wed, Mar 23, 2022	32.83	32.92	32.44	32.52
6422	NYSE	FMS	Tue, Mar 22, 2022	32.91	33.08	32.76	32.89
6421	NYSE	FMS	Mon, Mar 21, 2022	32.95	33.08	32.65	32.69
6420	NYSE	FMS	Fri, Mar 18, 2022	33.18	33.59	33.12	33.51
6419	NYSE	FMS	Thu, Mar 17, 2022	33.85	34.16	33.77	34.06
6418	NYSE	FMS	Wed, Mar 16, 2022	33.02	33.63	33.00	33.63
6417	NYSE	FMS	Tue, Mar 15, 2022	32.27	32.44	32.03	32.35
6416	NYSE	FMS	Mon, Mar 14, 2022	32.58	32.66	32.03	32.10
6415	NYSE	FMS	Fri, Mar 11, 2022	32.05	32.15	31.32	31.32
6414	NYSE	FMS	Thu, Mar 10, 2022	31.09	31.55	30.99	31.29
6413	NYSE	FMS	Wed, Mar 9, 2022	31.75	31.95	31.42	31.79
6412	NYSE	FMS	Tue, Mar 8, 2022	29.48	30.44	29.35	29.67
6411	NYSE	FMS	Mon, Mar 7, 2022	29.05	29.32	28.75	28.95
6410	NYSE	FMS	Fri, Mar 4, 2022	29.29	29.55	29.22	29.53
6409	NYSE	FMS	Thu, Mar 3, 2022	31.19	31.27	30.62	30.76
6408	NYSE	FMS	Wed, Mar 2, 2022	30.92	31.78	30.90	31.45
6407	NYSE	FMS	Tue, Mar 1, 2022	31.45	31.74	30.98	31.18
6406	NYSE	FMS	Mon, Feb 28, 2022	32.16	32.33	31.91	32.31
6405	NYSE	FMS	Fri, Feb 25, 2022	31.90	32.81	31.90	32.70
6404	NYSE	FMS	Thu, Feb 24, 2022	31.01	31.79	30.93	31.79
6403	NYSE	FMS	Wed, Feb 23, 2022	32.83	32.88	32.37	32.42
6402	NYSE	FMS	Tue, Feb 22, 2022	34.94	34.96	33.66	33.90
6401	NYSE	FMS	Fri, Feb 18, 2022	33.61	33.77	33.30	33.39
6400	NYSE	FMS	Thu, Feb 17, 2022	33.52	33.63	33.30	33.33
6399	NYSE	FMS	Wed, Feb 16, 2022	33.74	33.97	33.57	33.94
6398	NYSE	FMS	Tue, Feb 15, 2022	32.83	33.21	32.83	33.07
6397	NYSE	FMS	Mon, Feb 14, 2022	32.56	32.72	32.30	32.61
6396	NYSE	FMS	Fri, Feb 11, 2022	32.30	32.99	32.24	32.35
6395	NYSE	FMS	Thu, Feb 10, 2022	33.88	34.12	33.58	33.63
6394	NYSE	FMS	Wed, Feb 9, 2022	34.38	34.50	34.30	34.35
6393	NYSE	FMS	Tue, Feb 8, 2022	34.06	34.42	34.03	34.25
6392	NYSE	FMS	Mon, Feb 7, 2022	34.80	34.99	34.69	34.80
6391	NYSE	FMS	Fri, Feb 4, 2022	34.83	34.99	34.62	34.84
6390	NYSE	FMS	Thu, Feb 3, 2022	35.04	35.04	34.61	34.66
6389	NYSE	FMS	Wed, Feb 2, 2022	34.48	34.70	34.27	34.57
6388	NYSE	FMS	Tue, Feb 1, 2022	34.48	34.61	34.25	34.55
6387	NYSE	FMS	Mon, Jan 31, 2022	33.61	33.89	33.49	33.83
6386	NYSE	FMS	Fri, Jan 28, 2022	33.53	33.87	33.37	33.87
6385	NYSE	FMS	Thu, Jan 27, 2022	33.59	33.99	33.36	33.54
6384	NYSE	FMS	Wed, Jan 26, 2022	33.84	33.87	33.14	33.42
6383	NYSE	FMS	Tue, Jan 25, 2022	33.91	34.04	33.53	33.82
6382	NYSE	FMS	Mon, Jan 24, 2022	31.99	32.30	31.57	32.24
6381	NYSE	FMS	Fri, Jan 21, 2022	32.98	33.06	32.68	32.71
6380	NYSE	FMS	Thu, Jan 20, 2022	33.74	33.94	33.40	33.44
6379	NYSE	FMS	Wed, Jan 19, 2022	33.98	34.08	33.72	33.74
6378	NYSE	FMS	Tue, Jan 18, 2022	34.88	34.89	34.45	34.64
6377	NYSE	FMS	Fri, Jan 14, 2022	33.79	33.98	33.62	33.80
6376	NYSE	FMS	Thu, Jan 13, 2022	33.18	33.25	32.87	33.00
6375	NYSE	FMS	Wed, Jan 12, 2022	32.78	32.90	32.72	32.84
6374	NYSE	FMS	Tue, Jan 11, 2022	32.70	33.01	32.70	32.93
6373	NYSE	FMS	Mon, Jan 10, 2022	32.77	33.22	32.54	33.02
6372	NYSE	FMS	Fri, Jan 7, 2022	31.84	32.46	31.84	32.43
6371	NYSE	FMS	Thu, Jan 6, 2022	31.90	32.20	31.67	31.89
6370	NYSE	FMS	Wed, Jan 5, 2022	31.77	32.13	31.51	31.52
6369	NYSE	FMS	Tue, Jan 4, 2022	32.08	32.57	32.08	32.48
6368	NYSE	FMS	Mon, Jan 3, 2022	32.26	32.63	32.18	32.62
6367	NYSE	FMS	Fri, Dec 31, 2021	32.28	32.55	32.18	32.46
6366	NYSE	FMS	Thu, Dec 30, 2021	32.49	32.58	32.31	32.32
6365	NYSE	FMS	Wed, Dec 29, 2021	32.53	32.59	32.40	32.52
6364	NYSE	FMS	Tue, Dec 28, 2021	32.06	32.30	32.05	32.15
6363	NYSE	FMS	Mon, Dec 27, 2021	32.28	32.28	32.00	32.28
6362	NYSE	FMS	Thu, Dec 23, 2021	31.97	32.10	31.83	32.07
6361	NYSE	FMS	Wed, Dec 22, 2021	31.19	31.54	31.02	31.54
6360	NYSE	FMS	Tue, Dec 21, 2021	30.68	31.03	30.68	30.89
6359	NYSE	FMS	Mon, Dec 20, 2021	30.32	30.32	29.98	30.26
6358	NYSE	FMS	Fri, Dec 17, 2021	30.79	30.80	30.41	30.51
6357	NYSE	FMS	Thu, Dec 16, 2021	30.35	30.65	30.31	30.45
6356	NYSE	FMS	Wed, Dec 15, 2021	30.22	30.23	29.79	30.06
6355	NYSE	FMS	Tue, Dec 14, 2021	30.79	30.92	30.63	30.65
6354	NYSE	FMS	Mon, Dec 13, 2021	30.40	30.86	30.40	30.67
6353	NYSE	FMS	Fri, Dec 10, 2021	30.56	30.72	30.33	30.49
6352	NYSE	FMS	Thu, Dec 9, 2021	31.05	31.12	30.68	30.72
6351	NYSE	FMS	Wed, Dec 8, 2021	31.28	31.62	31.28	31.52
6350	NYSE	FMS	Tue, Dec 7, 2021	31.39	31.65	31.31	31.45
6349	NYSE	FMS	Mon, Dec 6, 2021	31.04	31.71	30.98	31.52
6348	NYSE	FMS	Fri, Dec 3, 2021	30.59	30.62	30.30	30.42
6347	NYSE	FMS	Thu, Dec 2, 2021	30.43	30.54	30.28	30.38
6346	NYSE	FMS	Wed, Dec 1, 2021	30.31	30.49	30.03	30.07
6345	NYSE	FMS	Tue, Nov 30, 2021	30.10	30.32	29.71	29.82
6344	NYSE	FMS	Mon, Nov 29, 2021	30.21	30.26	29.93	30.22
6343	NYSE	FMS	Fri, Nov 26, 2021	30.50	30.53	30.03	30.08
6342	NYSE	FMS	Wed, Nov 24, 2021	30.92	31.25	30.88	31.10
6341	NYSE	FMS	Tue, Nov 23, 2021	31.16	31.53	31.16	31.41
6340	NYSE	FMS	Mon, Nov 22, 2021	30.94	31.43	30.80	31.14
6339	NYSE	FMS	Fri, Nov 19, 2021	31.59	31.67	31.27	31.30
6338	NYSE	FMS	Thu, Nov 18, 2021	31.96	32.12	31.90	32.06
6337	NYSE	FMS	Wed, Nov 17, 2021	32.03	32.31	32.03	32.11
6336	NYSE	FMS	Tue, Nov 16, 2021	33.12	33.23	32.73	32.74
6335	NYSE	FMS	Mon, Nov 15, 2021	33.05	33.21	32.93	32.96
6334	NYSE	FMS	Fri, Nov 12, 2021	33.19	33.31	32.99	33.13
6333	NYSE	FMS	Thu, Nov 11, 2021	33.10	33.32	33.05	33.24
6332	NYSE	FMS	Wed, Nov 10, 2021	33.91	34.06	33.77	33.78
6331	NYSE	FMS	Tue, Nov 9, 2021	33.93	33.95	33.66	33.74
6330	NYSE	FMS	Mon, Nov 8, 2021	35.11	35.38	34.93	34.96
6329	NYSE	FMS	Fri, Nov 5, 2021	35.25	35.71	35.18	35.49
6328	NYSE	FMS	Thu, Nov 4, 2021	34.19	34.32	34.07	34.21
6327	NYSE	FMS	Wed, Nov 3, 2021	33.51	33.80	33.32	33.80
6326	NYSE	FMS	Tue, Nov 2, 2021	35.23	35.28	34.03	34.10
6325	NYSE	FMS	Mon, Nov 1, 2021	33.70	34.13	33.70	34.04
6324	NYSE	FMS	Fri, Oct 29, 2021	33.60	33.66	33.12	33.23
6323	NYSE	FMS	Thu, Oct 28, 2021	34.80	34.88	34.55	34.72
6322	NYSE	FMS	Wed, Oct 27, 2021	34.84	34.91	34.42	34.45
6321	NYSE	FMS	Tue, Oct 26, 2021	34.33	34.57	34.18	34.25
6320	NYSE	FMS	Mon, Oct 25, 2021	35.74	35.95	35.59	35.83
6319	NYSE	FMS	Fri, Oct 22, 2021	35.60	35.80	35.57	35.62
6318	NYSE	FMS	Thu, Oct 21, 2021	35.85	36.08	35.81	36.05
6317	NYSE	FMS	Wed, Oct 20, 2021	35.57	35.83	35.53	35.66
6316	NYSE	FMS	Tue, Oct 19, 2021	35.18	35.60	35.16	35.60
6315	NYSE	FMS	Mon, Oct 18, 2021	35.06	35.22	34.73	35.11
6314	NYSE	FMS	Fri, Oct 15, 2021	35.28	35.51	35.16	35.46
6313	NYSE	FMS	Thu, Oct 14, 2021	35.51	35.63	35.42	35.50
6312	NYSE	FMS	Wed, Oct 13, 2021	35.10	35.25	35.01	35.18
6311	NYSE	FMS	Tue, Oct 12, 2021	34.87	35.00	34.77	34.81
6310	NYSE	FMS	Mon, Oct 11, 2021	35.39	35.40	35.00	35.00
6309	NYSE	FMS	Fri, Oct 8, 2021	34.93	35.10	34.80	34.89
6308	NYSE	FMS	Thu, Oct 7, 2021	34.65	35.00	34.65	34.81
6307	NYSE	FMS	Wed, Oct 6, 2021	34.50	34.58	34.29	34.56
6306	NYSE	FMS	Tue, Oct 5, 2021	34.85	35.02	34.79	34.87
6305	NYSE	FMS	Mon, Oct 4, 2021	35.33	35.63	35.13	35.26
6304	NYSE	FMS	Fri, Oct 1, 2021	35.12	35.30	34.97	35.24
6303	NYSE	FMS	Thu, Sep 30, 2021	35.21	35.32	34.96	34.97
6302	NYSE	FMS	Wed, Sep 29, 2021	35.33	35.40	35.13	35.23
6301	NYSE	FMS	Tue, Sep 28, 2021	35.61	35.62	35.30	35.47
6300	NYSE	FMS	Mon, Sep 27, 2021	35.84	35.95	35.72	35.78
6299	NYSE	FMS	Fri, Sep 24, 2021	36.00	36.04	35.74	35.92
6298	NYSE	FMS	Thu, Sep 23, 2021	36.04	36.10	35.87	35.92
6297	NYSE	FMS	Wed, Sep 22, 2021	36.81	36.84	36.22	36.26
6296	NYSE	FMS	Tue, Sep 21, 2021	35.91	36.32	35.74	35.78
6295	NYSE	FMS	Mon, Sep 20, 2021	35.18	35.64	35.12	35.30
6294	NYSE	FMS	Fri, Sep 17, 2021	35.52	35.64	35.27	35.55
6293	NYSE	FMS	Thu, Sep 16, 2021	35.29	35.41	35.12	35.35
6292	NYSE	FMS	Wed, Sep 15, 2021	35.51	35.73	35.28	35.69
6291	NYSE	FMS	Tue, Sep 14, 2021	36.91	36.95	36.43	36.45
6290	NYSE	FMS	Mon, Sep 13, 2021	36.57	36.68	36.47	36.57
6289	NYSE	FMS	Fri, Sep 10, 2021	36.83	36.97	36.39	36.48
6288	NYSE	FMS	Thu, Sep 9, 2021	38.58	38.67	38.11	38.17
6287	NYSE	FMS	Wed, Sep 8, 2021	38.41	38.74	38.40	38.56
6286	NYSE	FMS	Tue, Sep 7, 2021	38.81	39.06	38.78	38.91
6285	NYSE	FMS	Fri, Sep 3, 2021	38.55	38.91	38.37	38.68
6284	NYSE	FMS	Thu, Sep 2, 2021	38.62	39.12	38.53	39.04
6283	NYSE	FMS	Wed, Sep 1, 2021	38.81	39.05	38.72	38.89
6282	NYSE	FMS	Tue, Aug 31, 2021	38.51	38.66	38.33	38.58
6281	NYSE	FMS	Mon, Aug 30, 2021	38.55	38.84	38.52	38.77
6280	NYSE	FMS	Fri, Aug 27, 2021	39.02	39.19	38.89	38.93
6279	NYSE	FMS	Thu, Aug 26, 2021	39.64	39.71	39.45	39.56
6278	NYSE	FMS	Wed, Aug 25, 2021	39.80	39.82	39.33	39.48
6277	NYSE	FMS	Tue, Aug 24, 2021	40.13	40.35	40.04	40.17
6276	NYSE	FMS	Mon, Aug 23, 2021	40.23	40.45	40.10	40.32
6275	NYSE	FMS	Fri, Aug 20, 2021	39.72	40.06	39.70	40.00
6274	NYSE	FMS	Thu, Aug 19, 2021	40.03	40.18	39.83	40.06
6273	NYSE	FMS	Wed, Aug 18, 2021	40.82	40.85	40.50	40.50
6272	NYSE	FMS	Tue, Aug 17, 2021	40.56	40.80	40.48	40.80
6271	NYSE	FMS	Mon, Aug 16, 2021	40.60	40.76	40.53	40.70
6270	NYSE	FMS	Fri, Aug 13, 2021	40.42	40.63	40.33	40.60
6269	NYSE	FMS	Thu, Aug 12, 2021	40.04	40.09	39.95	40.04
6268	NYSE	FMS	Wed, Aug 11, 2021	40.04	40.27	39.99	40.09
6267	NYSE	FMS	Tue, Aug 10, 2021	39.95	40.13	39.74	39.88
6266	NYSE	FMS	Mon, Aug 9, 2021	39.40	39.53	39.32	39.37
6265	NYSE	FMS	Fri, Aug 6, 2021	39.43	39.55	39.33	39.43
6264	NYSE	FMS	Thu, Aug 5, 2021	40.05	40.09	39.79	39.97
6263	NYSE	FMS	Wed, Aug 4, 2021	39.91	40.18	39.85	39.93
6262	NYSE	FMS	Tue, Aug 3, 2021	39.60	40.09	39.51	39.98
6261	NYSE	FMS	Mon, Aug 2, 2021	38.14	38.57	38.08	38.36
6260	NYSE	FMS	Fri, Jul 30, 2021	39.85	39.97	39.29	39.32
6259	NYSE	FMS	Thu, Jul 29, 2021	41.30	41.38	41.11	41.27
6258	NYSE	FMS	Wed, Jul 28, 2021	40.67	40.97	40.61	40.96
6257	NYSE	FMS	Tue, Jul 27, 2021	40.30	40.57	40.26	40.39
6256	NYSE	FMS	Mon, Jul 26, 2021	40.64	40.73	40.45	40.48
6255	NYSE	FMS	Fri, Jul 23, 2021	40.71	40.96	40.65	40.77
6254	NYSE	FMS	Thu, Jul 22, 2021	40.78	40.91	40.61	40.66
6253	NYSE	FMS	Wed, Jul 21, 2021	39.98	40.40	39.93	40.29
6252	NYSE	FMS	Tue, Jul 20, 2021	39.60	40.03	39.57	39.86
6251	NYSE	FMS	Mon, Jul 19, 2021	40.47	40.67	40.22	40.37
6250	NYSE	FMS	Fri, Jul 16, 2021	41.10	41.18	40.94	41.05
6249	NYSE	FMS	Thu, Jul 15, 2021	41.14	41.18	40.88	41.01
6248	NYSE	FMS	Wed, Jul 14, 2021	41.68	42.13	41.64	41.89
6247	NYSE	FMS	Tue, Jul 13, 2021	41.47	41.61	41.30	41.31
6246	NYSE	FMS	Mon, Jul 12, 2021	41.28	41.49	41.26	41.47
6245	NYSE	FMS	Fri, Jul 9, 2021	40.64	40.86	40.60	40.81
6244	NYSE	FMS	Thu, Jul 8, 2021	40.48	40.64	40.42	40.52
6243	NYSE	FMS	Wed, Jul 7, 2021	40.43	40.72	40.40	40.67
6242	NYSE	FMS	Tue, Jul 6, 2021	40.20	40.21	39.91	40.11
6241	NYSE	FMS	Fri, Jul 2, 2021	40.97	41.07	40.83	40.92
6240	NYSE	FMS	Thu, Jul 1, 2021	41.71	41.92	41.68	41.74
6239	NYSE	FMS	Wed, Jun 30, 2021	41.70	41.79	41.39	41.57
6238	NYSE	FMS	Tue, Jun 29, 2021	41.51	41.60	41.30	41.33
6237	NYSE	FMS	Mon, Jun 28, 2021	41.81	41.97	41.74	41.83
6236	NYSE	FMS	Fri, Jun 25, 2021	41.83	41.88	41.74	41.79
6235	NYSE	FMS	Thu, Jun 24, 2021	41.54	41.74	41.35	41.49
6234	NYSE	FMS	Wed, Jun 23, 2021	41.32	41.35	40.86	40.86
6233	NYSE	FMS	Tue, Jun 22, 2021	41.40	41.61	41.29	41.41
6232	NYSE	FMS	Mon, Jun 21, 2021	41.30	41.51	41.24	41.48
6231	NYSE	FMS	Fri, Jun 18, 2021	41.48	41.81	41.37	41.52
6230	NYSE	FMS	Thu, Jun 17, 2021	41.62	41.99	41.60	41.93
6229	NYSE	FMS	Wed, Jun 16, 2021	42.41	42.45	41.79	41.97
6228	NYSE	FMS	Tue, Jun 15, 2021	41.81	42.14	41.79	42.13
6227	NYSE	FMS	Mon, Jun 14, 2021	41.86	41.99	41.70	41.92
6226	NYSE	FMS	Fri, Jun 11, 2021	41.62	41.62	41.41	41.60
6225	NYSE	FMS	Thu, Jun 10, 2021	41.53	41.77	41.50	41.59
6224	NYSE	FMS	Wed, Jun 9, 2021	41.51	41.67	41.41	41.59
6223	NYSE	FMS	Tue, Jun 8, 2021	41.43	41.45	41.05	41.10
6222	NYSE	FMS	Mon, Jun 7, 2021	41.20	41.33	41.12	41.13
6221	NYSE	FMS	Fri, Jun 4, 2021	41.01	41.14	40.93	41.05
6220	NYSE	FMS	Thu, Jun 3, 2021	40.37	40.77	40.30	40.71
6219	NYSE	FMS	Wed, Jun 2, 2021	39.91	40.17	39.91	40.06
6218	NYSE	FMS	Tue, Jun 1, 2021	40.28	40.30	39.91	39.91
6217	NYSE	FMS	Fri, May 28, 2021	40.00	40.19	39.99	40.08
6216	NYSE	FMS	Thu, May 27, 2021	40.29	40.55	40.22	40.33
6215	NYSE	FMS	Wed, May 26, 2021	40.73	40.73	40.37	40.52
6214	NYSE	FMS	Tue, May 25, 2021	40.39	40.55	40.33	40.40
6213	NYSE	FMS	Mon, May 24, 2021	40.78	40.78	40.54	40.64
6212	NYSE	FMS	Fri, May 21, 2021	41.33	41.52	41.15	40.36
6211	NYSE	FMS	Thu, May 20, 2021	41.08	41.43	41.04	41.37
6210	NYSE	FMS	Wed, May 19, 2021	40.51	40.58	40.25	40.52
6209	NYSE	FMS	Tue, May 18, 2021	40.78	40.88	40.40	40.46
6208	NYSE	FMS	Mon, May 17, 2021	40.84	40.99	40.66	40.74
6207	NYSE	FMS	Fri, May 14, 2021	40.62	40.72	40.48	40.57
6206	NYSE	FMS	Thu, May 13, 2021	40.19	40.41	40.11	40.36
6205	NYSE	FMS	Wed, May 12, 2021	39.72	39.88	39.22	39.26
6204	NYSE	FMS	Tue, May 11, 2021	39.08	39.36	39.02	39.21
6203	NYSE	FMS	Mon, May 10, 2021	39.24	39.62	39.17	39.40
6202	NYSE	FMS	Fri, May 7, 2021	39.18	39.46	39.18	39.40
6201	NYSE	FMS	Thu, May 6, 2021	38.55	38.84	38.53	38.80
6200	NYSE	FMS	Wed, May 5, 2021	39.90	39.74	39.56	39.61
6199	NYSE	FMS	Tue, May 4, 2021	39.97	40.06	39.77	40.05
6198	NYSE	FMS	Mon, May 3, 2021	40.13	40.34	40.10	40.31
6197	NYSE	FMS	Fri, Apr 30, 2021	40.12	40.16	39.71	39.89
6196	NYSE	FMS	Thu, Apr 29, 2021	39.57	39.66	39.31	39.65
6195	NYSE	FMS	Wed, Apr 28, 2021	39.25	39.35	39.09	39.13
6194	NYSE	FMS	Tue, Apr 27, 2021	39.44	39.51	39.28	39.37
6193	NYSE	FMS	Mon, Apr 26, 2021	39.28	39.41	39.13	39.28
6192	NYSE	FMS	Fri, Apr 23, 2021	39.19	39.46	39.01	39.43
6191	NYSE	FMS	Thu, Apr 22, 2021	39.43	39.58	39.25	39.35
6190	NYSE	FMS	Wed, Apr 21, 2021	38.80	39.24	38.80	39.21
6189	NYSE	FMS	Tue, Apr 20, 2021	38.52	38.64	38.43	38.50
6188	NYSE	FMS	Mon, Apr 19, 2021	38.71	38.71	38.45	38.60
6187	NYSE	FMS	Fri, Apr 16, 2021	37.80	38.15	37.80	38.13
6186	NYSE	FMS	Thu, Apr 15, 2021	37.67	37.95	37.67	37.92
6185	NYSE	FMS	Wed, Apr 14, 2021	37.90	37.93	37.64	37.68
6184	NYSE	FMS	Tue, Apr 13, 2021	37.90	38.09	37.70	37.84
6183	NYSE	FMS	Mon, Apr 12, 2021	37.78	38.20	37.76	38.16
6182	NYSE	FMS	Fri, Apr 9, 2021	37.51	37.67	37.40	37.60
6181	NYSE	FMS	Thu, Apr 8, 2021	37.56	37.71	37.32	37.52
6180	NYSE	FMS	Wed, Apr 7, 2021	37.36	37.43	37.05	37.15
6179	NYSE	FMS	Tue, Apr 6, 2021	37.49	37.52	37.04	37.05
6178	NYSE	FMS	Mon, Apr 5, 2021	36.73	37.06	36.73	36.94
6177	NYSE	FMS	Thu, Apr 1, 2021	36.84	37.01	36.70	36.70
6176	NYSE	FMS	Wed, Mar 31, 2021	36.82	37.06	36.76	36.88
6175	NYSE	FMS	Tue, Mar 30, 2021	37.31	37.34	36.91	36.93
6174	NYSE	FMS	Mon, Mar 29, 2021	37.46	37.74	37.44	37.48
6173	NYSE	FMS	Fri, Mar 26, 2021	37.47	37.58	37.19	37.58
6172	NYSE	FMS	Thu, Mar 25, 2021	36.70	36.91	36.54	36.85
6171	NYSE	FMS	Wed, Mar 24, 2021	36.37	36.64	36.28	36.62
6170	NYSE	FMS	Tue, Mar 23, 2021	36.77	36.87	36.60	36.72
6169	NYSE	FMS	Mon, Mar 22, 2021	36.69	36.73	36.54	36.65
6168	NYSE	FMS	Fri, Mar 19, 2021	36.49	36.89	36.46	36.73
6167	NYSE	FMS	Thu, Mar 18, 2021	36.63	36.87	36.45	36.48
6166	NYSE	FMS	Wed, Mar 17, 2021	36.13	36.61	35.89	36.61
6165	NYSE	FMS	Tue, Mar 16, 2021	36.48	36.75	36.44	36.44
6164	NYSE	FMS	Mon, Mar 15, 2021	36.23	36.41	36.12	36.32
6163	NYSE	FMS	Fri, Mar 12, 2021	36.22	36.52	36.17	36.52
6162	NYSE	FMS	Thu, Mar 11, 2021	36.37	36.76	36.34	36.61
6161	NYSE	FMS	Wed, Mar 10, 2021	36.37	36.42	35.96	36.19
6160	NYSE	FMS	Tue, Mar 9, 2021	35.46	35.59	35.24	35.29
6159	NYSE	FMS	Mon, Mar 8, 2021	34.55	35.15	34.45	34.70
6158	NYSE	FMS	Fri, Mar 5, 2021	34.21	34.63	34.05	34.59
6157	NYSE	FMS	Thu, Mar 4, 2021	34.63	34.85	34.19	34.37
6156	NYSE	FMS	Wed, Mar 3, 2021	35.11	35.12	34.59	34.73
6155	NYSE	FMS	Tue, Mar 2, 2021	35.32	35.46	35.09	35.34
6154	NYSE	FMS	Mon, Mar 1, 2021	35.13	35.19	34.94	35.04
6153	NYSE	FMS	Fri, Feb 26, 2021	34.66	34.84	34.43	34.50
6152	NYSE	FMS	Thu, Feb 25, 2021	35.10	35.45	34.86	35.03
6151	NYSE	FMS	Wed, Feb 24, 2021	34.68	35.53	34.62	35.36
6150	NYSE	FMS	Tue, Feb 23, 2021	35.34	35.36	35.01	35.15
6149	NYSE	FMS	Mon, Feb 22, 2021	35.37	35.68	35.27	35.60
6148	NYSE	FMS	Fri, Feb 19, 2021	36.25	36.27	35.76	35.92
6147	NYSE	FMS	Thu, Feb 18, 2021	36.05	36.32	35.91	36.00
6146	NYSE	FMS	Wed, Feb 17, 2021	36.96	37.18	36.55	37.13
6145	NYSE	FMS	Tue, Feb 16, 2021	37.54	37.57	37.10	37.14
6144	NYSE	FMS	Fri, Feb 12, 2021	36.93	37.20	36.67	37.01
6143	NYSE	FMS	Thu, Feb 11, 2021	36.17	36.73	36.08	36.72
6142	NYSE	FMS	Wed, Feb 10, 2021	35.25	35.41	34.92	35.37
6141	NYSE	FMS	Tue, Feb 9, 2021	33.96	34.43	33.96	34.42
6140	NYSE	FMS	Mon, Feb 8, 2021	34.12	34.19	33.99	34.10
6139	NYSE	FMS	Fri, Feb 5, 2021	34.00	34.15	33.94	34.05
6138	NYSE	FMS	Thu, Feb 4, 2021	34.06	34.16	33.84	33.93
6137	NYSE	FMS	Wed, Feb 3, 2021	34.18	34.67	34.16	34.64
6136	NYSE	FMS	Tue, Feb 2, 2021	34.93	35.02	34.59	34.98
6135	NYSE	FMS	Mon, Feb 1, 2021	39.25	39.26	38.96	38.96
6134	NYSE	FMS	Fri, Jan 29, 2021	40.58	40.77	40.20	40.27
6133	NYSE	FMS	Thu, Jan 28, 2021	41.66	42.05	41.63	41.64
6132	NYSE	FMS	Wed, Jan 27, 2021	42.00	42.04	41.57	41.70
6131	NYSE	FMS	Tue, Jan 26, 2021	42.36	42.46	42.20	42.35
6130	NYSE	FMS	Mon, Jan 25, 2021	41.65	41.97	41.51	41.79
6129	NYSE	FMS	Fri, Jan 22, 2021	42.07	42.33	42.03	42.25
6128	NYSE	FMS	Thu, Jan 21, 2021	41.79	41.96	41.64	41.82
6127	NYSE	FMS	Wed, Jan 20, 2021	41.47	41.80	41.41	41.80
6126	NYSE	FMS	Tue, Jan 19, 2021	41.62	41.65	41.34	41.42
6125	NYSE	FMS	Fri, Jan 15, 2021	41.34	41.77	41.30	41.61
6124	NYSE	FMS	Thu, Jan 14, 2021	41.71	42.07	41.67	41.75
6123	NYSE	FMS	Wed, Jan 13, 2021	41.97	42.20	41.92	41.99
6122	NYSE	FMS	Tue, Jan 12, 2021	41.98	42.12	41.81	42.07
6121	NYSE	FMS	Mon, Jan 11, 2021	41.97	42.21	41.88	42.03
6120	NYSE	FMS	Fri, Jan 8, 2021	42.82	43.33	42.82	43.32
6119	NYSE	FMS	Thu, Jan 7, 2021	42.70	42.72	42.48	42.70
6118	NYSE	FMS	Wed, Jan 6, 2021	42.70	43.30	42.69	43.15
6117	NYSE	FMS	Tue, Jan 5, 2021	43.17	43.26	42.85	43.14
6116	NYSE	FMS	Mon, Jan 4, 2021	42.97	42.97	42.20	42.55
6115	NYSE	FMS	Thu, Dec 31, 2020	41.49	41.61	41.23	41.56
6114	NYSE	FMS	Wed, Dec 30, 2020	41.78	41.96	41.48	41.52
6113	NYSE	FMS	Tue, Dec 29, 2020	41.83	41.97	41.76	41.77
6112	NYSE	FMS	Mon, Dec 28, 2020	42.08	42.14	41.41	41.61
6111	NYSE	FMS	Thu, Dec 24, 2020	41.31	41.40	41.26	41.30
6110	NYSE	FMS	Wed, Dec 23, 2020	41.58	41.61	41.27	41.43
6109	NYSE	FMS	Tue, Dec 22, 2020	41.38	41.41	41.16	41.22
6108	NYSE	FMS	Mon, Dec 21, 2020	41.26	41.57	40.85	41.41
6107	NYSE	FMS	Fri, Dec 18, 2020	42.79	42.80	42.38	42.72
6106	NYSE	FMS	Thu, Dec 17, 2020	42.42	42.58	42.31	42.48
6105	NYSE	FMS	Wed, Dec 16, 2020	41.79	42.39	41.69	42.28
6104	NYSE	FMS	Tue, Dec 15, 2020	41.12	41.24	40.99	41.14
6103	NYSE	FMS	Mon, Dec 14, 2020	41.16	41.26	40.86	40.89
6102	NYSE	FMS	Fri, Dec 11, 2020	41.07	41.15	40.80	40.89
6101	NYSE	FMS	Thu, Dec 10, 2020	41.25	41.58	41.22	41.55
6100	NYSE	FMS	Wed, Dec 9, 2020	41.63	41.63	41.12	41.34
6099	NYSE	FMS	Tue, Dec 8, 2020	41.32	41.58	41.26	41.56
6098	NYSE	FMS	Mon, Dec 7, 2020	41.53	41.68	41.42	41.55
6097	NYSE	FMS	Fri, Dec 4, 2020	41.60	41.73	41.50	41.71
6096	NYSE	FMS	Thu, Dec 3, 2020	41.96	41.98	41.58	41.61
6095	NYSE	FMS	Wed, Dec 2, 2020	42.08	42.22	41.95	42.11
6094	NYSE	FMS	Tue, Dec 1, 2020	42.53	42.84	42.51	42.71
6093	NYSE	FMS	Mon, Nov 30, 2020	42.70	42.76	42.15	42.25
6092	NYSE	FMS	Fri, Nov 27, 2020	41.99	42.48	41.90	42.48
6091	NYSE	FMS	Wed, Nov 25, 2020	41.64	41.91	41.59	41.87
6090	NYSE	FMS	Tue, Nov 24, 2020	41.84	41.98	41.78	41.96
6089	NYSE	FMS	Mon, Nov 23, 2020	42.65	42.67	41.94	42.24
6088	NYSE	FMS	Fri, Nov 20, 2020	42.40	42.51	42.19	42.47
6087	NYSE	FMS	Thu, Nov 19, 2020	42.20	42.51	42.04	42.50
6086	NYSE	FMS	Wed, Nov 18, 2020	42.52	42.64	42.24	42.32
6085	NYSE	FMS	Tue, Nov 17, 2020	42.72	42.84	42.48	42.69
6084	NYSE	FMS	Mon, Nov 16, 2020	43.41	43.41	42.86	43.10
6083	NYSE	FMS	Fri, Nov 13, 2020	42.55	42.93	42.42	42.90
6082	NYSE	FMS	Thu, Nov 12, 2020	42.37	42.72	42.25	42.36
6081	NYSE	FMS	Wed, Nov 11, 2020	43.24	43.33	43.00	43.20
6080	NYSE	FMS	Tue, Nov 10, 2020	43.80	43.86	43.32	43.54
6079	NYSE	FMS	Mon, Nov 9, 2020	43.89	44.13	42.97	42.98
6078	NYSE	FMS	Fri, Nov 6, 2020	41.68	41.69	41.24	41.41
6077	NYSE	FMS	Thu, Nov 5, 2020	42.34	42.34	41.75	41.96
6076	NYSE	FMS	Wed, Nov 4, 2020	40.72	41.71	40.72	41.26
6075	NYSE	FMS	Tue, Nov 3, 2020	38.46	39.03	38.41	38.88
6074	NYSE	FMS	Mon, Nov 2, 2020	37.78	38.12	37.75	38.10
6073	NYSE	FMS	Fri, Oct 30, 2020	38.57	38.72	37.99	38.23
6072	NYSE	FMS	Thu, Oct 29, 2020	39.50	39.54	38.58	39.06
6071	NYSE	FMS	Wed, Oct 28, 2020	39.83	40.40	39.72	39.88
6070	NYSE	FMS	Tue, Oct 27, 2020	40.81	41.12	40.51	41.00
6069	NYSE	FMS	Mon, Oct 26, 2020	40.71	40.81	40.43	40.62
6068	NYSE	FMS	Fri, Oct 23, 2020	40.88	41.01	40.53	40.86
6067	NYSE	FMS	Thu, Oct 22, 2020	39.49	40.26	39.47	40.13
6066	NYSE	FMS	Wed, Oct 21, 2020	39.79	40.05	39.69	39.73
6065	NYSE	FMS	Tue, Oct 20, 2020	39.82	40.03	39.71	39.76
6064	NYSE	FMS	Mon, Oct 19, 2020	41.99	42.03	41.41	41.47
6063	NYSE	FMS	Fri, Oct 16, 2020	41.64	42.07	41.59	41.95
6062	NYSE	FMS	Thu, Oct 15, 2020	41.22	41.45	40.97	41.33
6061	NYSE	FMS	Wed, Oct 14, 2020	42.84	43.01	42.63	42.79
6060	NYSE	FMS	Tue, Oct 13, 2020	42.27	42.40	42.16	42.38
6059	NYSE	FMS	Mon, Oct 12, 2020	43.09	43.19	42.83	42.92
6058	NYSE	FMS	Fri, Oct 9, 2020	43.11	43.38	43.03	43.17
6057	NYSE	FMS	Thu, Oct 8, 2020	42.95	43.26	42.88	43.19
6056	NYSE	FMS	Wed, Oct 7, 2020	43.10	43.25	42.89	43.19
6055	NYSE	FMS	Tue, Oct 6, 2020	43.08	43.39	42.77	42.91
6054	NYSE	FMS	Mon, Oct 5, 2020	42.09	42.65	42.09	42.58
6053	NYSE	FMS	Fri, Oct 2, 2020	41.22	41.64	41.14	41.40
6052	NYSE	FMS	Thu, Oct 1, 2020	42.19	42.22	41.74	41.86
6051	NYSE	FMS	Wed, Sep 30, 2020	42.29	42.54	42.14	42.48
6050	NYSE	FMS	Tue, Sep 29, 2020	42.23	42.54	42.23	42.43
6049	NYSE	FMS	Mon, Sep 28, 2020	42.20	42.25	42.00	42.18
6048	NYSE	FMS	Fri, Sep 25, 2020	41.05	41.89	41.01	41.72
6047	NYSE	FMS	Thu, Sep 24, 2020	41.47	41.83	41.10	41.57
6046	NYSE	FMS	Wed, Sep 23, 2020	42.14	42.14	41.39	41.45
6045	NYSE	FMS	Tue, Sep 22, 2020	41.70	41.82	41.47	41.79
6044	NYSE	FMS	Mon, Sep 21, 2020	41.44	41.47	40.79	41.37
6043	NYSE	FMS	Fri, Sep 18, 2020	42.77	43.04	42.57	42.86
6042	NYSE	FMS	Thu, Sep 17, 2020	42.76	43.05	42.61	42.99
6041	NYSE	FMS	Wed, Sep 16, 2020	42.78	42.93	42.35	42.40
6040	NYSE	FMS	Tue, Sep 15, 2020	43.11	43.23	42.83	42.92
6039	NYSE	FMS	Mon, Sep 14, 2020	42.62	42.85	42.53	42.70
6038	NYSE	FMS	Fri, Sep 11, 2020	42.83	42.85	42.37	42.63
6037	NYSE	FMS	Thu, Sep 10, 2020	43.06	43.07	42.24	42.26
6036	NYSE	FMS	Wed, Sep 9, 2020	42.05	42.57	42.03	42.37
6035	NYSE	FMS	Tue, Sep 8, 2020	41.44	41.84	41.29	41.46
6034	NYSE	FMS	Fri, Sep 4, 2020	42.04	42.17	41.25	42.10
6033	NYSE	FMS	Thu, Sep 3, 2020	43.26	43.26	41.99	42.23
6032	NYSE	FMS	Wed, Sep 2, 2020	42.87	43.12	42.73	43.07
6031	NYSE	FMS	Tue, Sep 1, 2020	42.67	42.71	41.92	42.06
6030	NYSE	FMS	Mon, Aug 31, 2020	42.42	42.75	42.37	42.38
6029	NYSE	FMS	Fri, Aug 28, 2020	42.21	42.29	41.99	42.25
6028	NYSE	FMS	Thu, Aug 27, 2020	43.43	43.44	42.73	42.19
6027	NYSE	FMS	Wed, Aug 26, 2020	43.16	43.39	43.14	43.34
6026	NYSE	FMS	Tue, Aug 25, 2020	43.63	43.65	43.18	43.47
6025	NYSE	FMS	Mon, Aug 24, 2020	43.69	43.69	42.91	43.03
6024	NYSE	FMS	Fri, Aug 21, 2020	42.92	43.01	42.66	42.93
6023	NYSE	FMS	Thu, Aug 20, 2020	43.25	43.50	43.24	43.35
6022	NYSE	FMS	Wed, Aug 19, 2020	43.81	43.87	43.30	43.38
6021	NYSE	FMS	Tue, Aug 18, 2020	43.81	43.86	43.32	43.51
6020	NYSE	FMS	Mon, Aug 17, 2020	43.26	43.56	43.24	43.41
6019	NYSE	FMS	Fri, Aug 14, 2020	42.97	43.02	42.75	42.92
6018	NYSE	FMS	Thu, Aug 13, 2020	43.13	43.34	43.05	43.15
6017	NYSE	FMS	Wed, Aug 12, 2020	43.11	43.52	43.09	43.40
6016	NYSE	FMS	Tue, Aug 11, 2020	43.60	43.60	42.77	42.80
6015	NYSE	FMS	Mon, Aug 10, 2020	42.73	42.74	42.40	42.66
6014	NYSE	FMS	Fri, Aug 7, 2020	42.58	42.94	42.55	42.93
6013	NYSE	FMS	Thu, Aug 6, 2020	43.27	43.41	42.90	43.30
6012	NYSE	FMS	Wed, Aug 5, 2020	43.04	43.30	42.84	42.94
6011	NYSE	FMS	Tue, Aug 4, 2020	44.27	44.40	44.10	44.26
6010	NYSE	FMS	Mon, Aug 3, 2020	44.52	44.94	44.46	44.70
6009	NYSE	FMS	Fri, Jul 31, 2020	44.47	44.52	43.54	43.85
6008	NYSE	FMS	Thu, Jul 30, 2020	43.36	44.15	43.12	44.09
6007	NYSE	FMS	Wed, Jul 29, 2020	45.55	46.55	45.54	46.55
6006	NYSE	FMS	Tue, Jul 28, 2020	45.14	45.21	44.81	44.89
6005	NYSE	FMS	Mon, Jul 27, 2020	45.12	45.55	45.04	45.42
6004	NYSE	FMS	Fri, Jul 24, 2020	44.54	44.71	44.34	44.59
6003	NYSE	FMS	Thu, Jul 23, 2020	45.61	45.82	45.34	45.46
6002	NYSE	FMS	Wed, Jul 22, 2020	45.39	45.58	45.27	45.58
6001	NYSE	FMS	Tue, Jul 21, 2020	45.02	45.14	44.73	44.78
6000	NYSE	FMS	Mon, Jul 20, 2020	44.15	44.30	43.78	44.10
5999	NYSE	FMS	Fri, Jul 17, 2020	43.51	43.83	43.42	43.77
5998	NYSE	FMS	Thu, Jul 16, 2020	42.58	42.85	42.51	42.77
5997	NYSE	FMS	Wed, Jul 15, 2020	42.21	42.61	42.16	42.59
5996	NYSE	FMS	Tue, Jul 14, 2020	41.49	42.22	41.46	42.16
5995	NYSE	FMS	Mon, Jul 13, 2020	41.95	42.36	41.56	41.64
5994	NYSE	FMS	Fri, Jul 10, 2020	42.47	42.57	42.06	42.49
5993	NYSE	FMS	Thu, Jul 9, 2020	42.58	42.90	42.06	42.36
5992	NYSE	FMS	Wed, Jul 8, 2020	42.94	43.15	42.58	43.08
5991	NYSE	FMS	Tue, Jul 7, 2020	43.77	44.09	43.62	43.65
5990	NYSE	FMS	Mon, Jul 6, 2020	44.20	44.30	44.03	44.16
5989	NYSE	FMS	Thu, Jul 2, 2020	44.15	44.47	44.11	44.28
5988	NYSE	FMS	Wed, Jul 1, 2020	43.37	43.95	43.22	43.81
5987	NYSE	FMS	Tue, Jun 30, 2020	42.73	43.36	42.66	43.28
5986	NYSE	FMS	Mon, Jun 29, 2020	42.78	42.90	42.33	42.87
5985	NYSE	FMS	Fri, Jun 26, 2020	43.38	43.48	42.62	42.71
5984	NYSE	FMS	Thu, Jun 25, 2020	43.00	43.87	42.71	43.64
5983	NYSE	FMS	Wed, Jun 24, 2020	43.35	43.72	42.43	42.70
5982	NYSE	FMS	Tue, Jun 23, 2020	43.80	44.05	43.52	43.52
5981	NYSE	FMS	Mon, Jun 22, 2020	42.80	43.03	42.53	42.90
5980	NYSE	FMS	Fri, Jun 19, 2020	42.88	43.01	42.06	42.33
5979	NYSE	FMS	Thu, Jun 18, 2020	42.91	42.97	42.49	42.83
5978	NYSE	FMS	Wed, Jun 17, 2020	43.21	43.33	42.99	42.99
5977	NYSE	FMS	Tue, Jun 16, 2020	42.95	43.09	42.59	42.78
5976	NYSE	FMS	Mon, Jun 15, 2020	41.38	42.15	41.08	42.03
5975	NYSE	FMS	Fri, Jun 12, 2020	42.53	42.62	41.33	41.94
5974	NYSE	FMS	Thu, Jun 11, 2020	43.27	43.33	41.76	41.84
5973	NYSE	FMS	Wed, Jun 10, 2020	43.68	43.95	43.45	43.65
5972	NYSE	FMS	Tue, Jun 9, 2020	43.19	43.69	43.19	43.45
5971	NYSE	FMS	Mon, Jun 8, 2020	43.06	43.73	43.02	43.72
5970	NYSE	FMS	Fri, Jun 5, 2020	43.93	44.30	43.86	43.97
5969	NYSE	FMS	Thu, Jun 4, 2020	43.00	43.47	42.98	43.27
5968	NYSE	FMS	Wed, Jun 3, 2020	43.11	43.46	43.03	43.34
5967	NYSE	FMS	Tue, Jun 2, 2020	43.43	43.51	43.04	43.33
5966	NYSE	FMS	Mon, Jun 1, 2020	42.20	42.63	42.20	42.60
5965	NYSE	FMS	Fri, May 29, 2020	41.84	42.25	41.60	42.20
5964	NYSE	FMS	Thu, May 28, 2020	41.52	41.99	41.51	41.56
5963	NYSE	FMS	Wed, May 27, 2020	40.02	40.52	39.79	40.52
5962	NYSE	FMS	Tue, May 26, 2020	41.30	41.35	40.80	40.92
5961	NYSE	FMS	Fri, May 22, 2020	40.74	41.02	40.60	40.74
5960	NYSE	FMS	Thu, May 21, 2020	41.31	41.31	40.46	40.55
5959	NYSE	FMS	Wed, May 20, 2020	41.36	41.40	40.80	40.99
5958	NYSE	FMS	Tue, May 19, 2020	39.97	40.34	39.70	39.73
5957	NYSE	FMS	Mon, May 18, 2020	39.67	40.25	39.61	40.09
5956	NYSE	FMS	Fri, May 15, 2020	38.93	39.31	38.93	39.29
5955	NYSE	FMS	Thu, May 14, 2020	39.75	39.84	39.09	39.55
5954	NYSE	FMS	Wed, May 13, 2020	39.65	39.77	38.91	39.13
5953	NYSE	FMS	Tue, May 12, 2020	39.71	39.80	39.04	39.04
5952	NYSE	FMS	Mon, May 11, 2020	39.34	40.03	39.28	39.81
5951	NYSE	FMS	Fri, May 8, 2020	38.80	39.14	38.60	38.99
5950	NYSE	FMS	Thu, May 7, 2020	38.54	38.62	38.14	38.29
5949	NYSE	FMS	Wed, May 6, 2020	39.15	39.65	38.91	38.91
5948	NYSE	FMS	Tue, May 5, 2020	38.58	38.83	38.51	38.70
5947	NYSE	FMS	Mon, May 4, 2020	38.26	38.32	37.88	38.11
5946	NYSE	FMS	Fri, May 1, 2020	38.71	39.05	38.33	38.44
5945	NYSE	FMS	Thu, Apr 30, 2020	39.35	39.44	38.91	39.06
5944	NYSE	FMS	Wed, Apr 29, 2020	38.95	39.28	38.66	39.06
5943	NYSE	FMS	Tue, Apr 28, 2020	39.03	39.08	38.41	38.42
5942	NYSE	FMS	Mon, Apr 27, 2020	38.62	39.21	38.62	39.07
5941	NYSE	FMS	Fri, Apr 24, 2020	37.57	38.01	37.37	37.88
5940	NYSE	FMS	Thu, Apr 23, 2020	37.55	37.85	37.12	37.19
5939	NYSE	FMS	Wed, Apr 22, 2020	36.58	36.84	36.40	36.74
5938	NYSE	FMS	Tue, Apr 21, 2020	36.22	36.46	36.08	36.14
5937	NYSE	FMS	Mon, Apr 20, 2020	36.02	36.80	35.92	36.43
5936	NYSE	FMS	Fri, Apr 17, 2020	35.69	35.69	35.12	35.50
5935	NYSE	FMS	Thu, Apr 16, 2020	35.33	35.41	34.75	35.06
5934	NYSE	FMS	Wed, Apr 15, 2020	34.13	34.32	33.98	34.15
5933	NYSE	FMS	Tue, Apr 14, 2020	35.00	35.40	34.85	35.32
5932	NYSE	FMS	Mon, Apr 13, 2020	35.01	35.01	34.31	34.75
5931	NYSE	FMS	Thu, Apr 9, 2020	34.38	34.94	34.06	34.72
5930	NYSE	FMS	Wed, Apr 8, 2020	33.80	34.40	33.32	34.26
5929	NYSE	FMS	Tue, Apr 7, 2020	34.26	34.44	33.79	33.82
5928	NYSE	FMS	Mon, Apr 6, 2020	33.28	33.79	33.05	33.58
5927	NYSE	FMS	Fri, Apr 3, 2020	32.48	32.67	32.08	32.27
5926	NYSE	FMS	Thu, Apr 2, 2020	31.48	32.43	31.28	32.33
5925	NYSE	FMS	Wed, Apr 1, 2020	32.04	33.27	32.03	32.47
5924	NYSE	FMS	Tue, Mar 31, 2020	32.58	33.13	32.44	32.80
5923	NYSE	FMS	Mon, Mar 30, 2020	32.27	32.72	31.83	32.65
5922	NYSE	FMS	Fri, Mar 27, 2020	31.29	32.59	31.25	32.16
5921	NYSE	FMS	Thu, Mar 26, 2020	31.26	32.10	31.26	32.06
5920	NYSE	FMS	Wed, Mar 25, 2020	30.20	30.68	29.43	30.62
5919	NYSE	FMS	Tue, Mar 24, 2020	30.76	30.85	29.71	30.21
5918	NYSE	FMS	Mon, Mar 23, 2020	29.85	30.65	29.54	30.07
5917	NYSE	FMS	Fri, Mar 20, 2020	30.34	30.50	29.17	29.21
5916	NYSE	FMS	Thu, Mar 19, 2020	31.47	31.81	31.10	31.23
5915	NYSE	FMS	Wed, Mar 18, 2020	31.70	32.71	31.30	32.71
5914	NYSE	FMS	Tue, Mar 17, 2020	32.53	34.17	31.88	33.90
5913	NYSE	FMS	Mon, Mar 16, 2020	30.44	32.65	30.44	31.41
5912	NYSE	FMS	Fri, Mar 13, 2020	34.27	34.33	31.78	34.18
5911	NYSE	FMS	Thu, Mar 12, 2020	33.38	33.78	32.17	32.61
5910	NYSE	FMS	Wed, Mar 11, 2020	36.56	36.66	35.08	35.43
5909	NYSE	FMS	Tue, Mar 10, 2020	37.90	37.93	36.75	37.88
5908	NYSE	FMS	Mon, Mar 9, 2020	37.09	37.96	36.98	37.16
5907	NYSE	FMS	Fri, Mar 6, 2020	38.57	39.22	38.49	39.17
5906	NYSE	FMS	Thu, Mar 5, 2020	38.94	39.34	38.70	38.98
5905	NYSE	FMS	Wed, Mar 4, 2020	39.62	39.75	39.06	39.75
5904	NYSE	FMS	Tue, Mar 3, 2020	39.70	40.27	38.65	38.81
5903	NYSE	FMS	Mon, Mar 2, 2020	39.52	40.11	38.99	40.10
5902	NYSE	FMS	Fri, Feb 28, 2020	37.72	38.34	37.43	38.34
5901	NYSE	FMS	Thu, Feb 27, 2020	38.24	39.24	38.24	38.46
5900	NYSE	FMS	Wed, Feb 26, 2020	39.15	39.53	38.58	38.84
5899	NYSE	FMS	Tue, Feb 25, 2020	39.38	39.57	38.99	39.17
5898	NYSE	FMS	Mon, Feb 24, 2020	39.22	39.97	39.22	39.72
5897	NYSE	FMS	Fri, Feb 21, 2020	41.26	41.35	40.85	41.01
5896	NYSE	FMS	Thu, Feb 20, 2020	41.54	42.08	41.49	42.02
5895	NYSE	FMS	Wed, Feb 19, 2020	40.31	41.12	40.12	40.90
5894	NYSE	FMS	Tue, Feb 18, 2020	39.99	40.10	39.86	39.89
5893	NYSE	FMS	Fri, Feb 14, 2020	40.30	40.39	40.11	40.36
5892	NYSE	FMS	Thu, Feb 13, 2020	39.92	40.06	39.76	39.95
5891	NYSE	FMS	Wed, Feb 12, 2020	40.18	40.29	40.00	40.19
5890	NYSE	FMS	Tue, Feb 11, 2020	40.21	40.41	40.18	40.39
5889	NYSE	FMS	Mon, Feb 10, 2020	39.68	39.73	39.55	39.73
5888	NYSE	FMS	Fri, Feb 7, 2020	39.73	39.81	39.41	39.46
5887	NYSE	FMS	Thu, Feb 6, 2020	40.18	40.22	39.99	40.17
5886	NYSE	FMS	Wed, Feb 5, 2020	39.80	40.09	39.80	39.95
5885	NYSE	FMS	Tue, Feb 4, 2020	39.16	39.33	39.13	39.20
5884	NYSE	FMS	Mon, Feb 3, 2020	38.48	38.74	38.44	38.44
5883	NYSE	FMS	Fri, Jan 31, 2020	38.70	38.76	38.30	38.37
5882	NYSE	FMS	Thu, Jan 30, 2020	39.11	39.26	38.79	39.23
5881	NYSE	FMS	Wed, Jan 29, 2020	39.58	39.73	39.51	39.73
5880	NYSE	FMS	Tue, Jan 28, 2020	39.43	39.80	39.29	39.37
5879	NYSE	FMS	Mon, Jan 27, 2020	38.68	39.05	38.64	38.64
5878	NYSE	FMS	Fri, Jan 24, 2020	39.73	40.09	39.33	39.47
5877	NYSE	FMS	Thu, Jan 23, 2020	38.73	39.19	38.49	39.11
5876	NYSE	FMS	Wed, Jan 22, 2020	39.04	39.08	38.70	38.81
5875	NYSE	FMS	Tue, Jan 21, 2020	38.73	38.79	38.53	38.65
5874	NYSE	FMS	Fri, Jan 17, 2020	37.80	37.81	37.55	37.60
5873	NYSE	FMS	Thu, Jan 16, 2020	37.71	37.76	37.42	37.57
5872	NYSE	FMS	Wed, Jan 15, 2020	37.55	37.62	37.39	37.55
5871	NYSE	FMS	Tue, Jan 14, 2020	37.00	37.65	37.00	37.45
5870	NYSE	FMS	Mon, Jan 13, 2020	36.91	37.12	36.81	37.07
5869	NYSE	FMS	Fri, Jan 10, 2020	36.82	37.01	36.72	36.78
5868	NYSE	FMS	Thu, Jan 9, 2020	36.93	37.04	36.85	36.87
5867	NYSE	FMS	Wed, Jan 8, 2020	36.14	36.54	36.10	36.46
5866	NYSE	FMS	Tue, Jan 7, 2020	36.36	36.47	36.22	36.23
5865	NYSE	FMS	Mon, Jan 6, 2020	36.26	36.60	36.26	36.57
5864	NYSE	FMS	Fri, Jan 3, 2020	36.12	36.64	36.12	36.52
5863	NYSE	FMS	Thu, Jan 2, 2020	36.81	37.03	36.75	37.02
5862	NYSE	FMS	Tue, Dec 31, 2019	36.57	36.85	36.50	36.83
5861	NYSE	FMS	Mon, Dec 30, 2019	36.97	37.06	36.60	36.70
5860	NYSE	FMS	Fri, Dec 27, 2019	37.50	37.59	37.26	37.43
5859	NYSE	FMS	Thu, Dec 26, 2019	37.70	38.06	37.59	37.78
5858	NYSE	FMS	Tue, Dec 24, 2019	36.35	38.00	36.34	37.79
5857	NYSE	FMS	Mon, Dec 23, 2019	36.36	36.36	36.16	36.30
5856	NYSE	FMS	Fri, Dec 20, 2019	36.04	36.12	35.96	35.96
5855	NYSE	FMS	Thu, Dec 19, 2019	35.92	36.18	35.88	36.14
5854	NYSE	FMS	Wed, Dec 18, 2019	35.62	35.85	35.62	35.73
5853	NYSE	FMS	Tue, Dec 17, 2019	35.96	36.16	35.88	36.10
5852	NYSE	FMS	Mon, Dec 16, 2019	36.76	36.92	36.73	36.74
5851	NYSE	FMS	Fri, Dec 13, 2019	36.89	37.15	36.60	36.72
5850	NYSE	FMS	Thu, Dec 12, 2019	36.34	36.58	36.15	36.40
5849	NYSE	FMS	Wed, Dec 11, 2019	35.98	36.27	35.98	36.14
5848	NYSE	FMS	Tue, Dec 10, 2019	36.57	36.62	36.21	36.50
5847	NYSE	FMS	Mon, Dec 9, 2019	35.83	36.15	35.80	35.90
5846	NYSE	FMS	Fri, Dec 6, 2019	35.87	35.89	35.64	35.67
5845	NYSE	FMS	Thu, Dec 5, 2019	36.60	36.62	36.42	36.58
5844	NYSE	FMS	Wed, Dec 4, 2019	36.66	36.80	36.57	36.66
5843	NYSE	FMS	Tue, Dec 3, 2019	36.07	36.34	35.98	36.32
5842	NYSE	FMS	Mon, Dec 2, 2019	36.58	36.58	36.23	36.39
5841	NYSE	FMS	Fri, Nov 29, 2019	36.69	36.76	36.55	36.63
5840	NYSE	FMS	Wed, Nov 27, 2019	36.55	36.71	36.33	36.70
5839	NYSE	FMS	Tue, Nov 26, 2019	36.85	36.96	36.79	36.81
5838	NYSE	FMS	Mon, Nov 25, 2019	36.94	37.09	36.90	36.99
5837	NYSE	FMS	Fri, Nov 22, 2019	36.90	36.93	36.69	36.76
5836	NYSE	FMS	Thu, Nov 21, 2019	36.62	36.70	36.48	36.60
5835	NYSE	FMS	Wed, Nov 20, 2019	36.93	36.95	36.48	36.54
5834	NYSE	FMS	Tue, Nov 19, 2019	37.36	37.48	37.08	37.13
5833	NYSE	FMS	Mon, Nov 18, 2019	36.80	37.06	36.79	36.85
5832	NYSE	FMS	Fri, Nov 15, 2019	36.23	36.60	36.20	36.51
5831	NYSE	FMS	Thu, Nov 14, 2019	36.28	36.34	35.89	36.05
5830	NYSE	FMS	Wed, Nov 13, 2019	36.09	36.29	36.05	36.14
5829	NYSE	FMS	Tue, Nov 12, 2019	36.66	36.77	36.50	36.55
5828	NYSE	FMS	Mon, Nov 11, 2019	36.95	37.13	36.93	37.00
5827	NYSE	FMS	Fri, Nov 8, 2019	37.90	37.96	37.44	37.61
5826	NYSE	FMS	Thu, Nov 7, 2019	37.88	38.07	37.80	37.90
5825	NYSE	FMS	Wed, Nov 6, 2019	37.43	37.55	37.35	37.46
5824	NYSE	FMS	Tue, Nov 5, 2019	37.61	37.64	37.36	37.44
5823	NYSE	FMS	Mon, Nov 4, 2019	37.25	37.33	36.98	37.03
5822	NYSE	FMS	Fri, Nov 1, 2019	36.70	36.93	36.58	36.61
5821	NYSE	FMS	Thu, Oct 31, 2019	36.01	36.15	35.94	36.07
5820	NYSE	FMS	Wed, Oct 30, 2019	35.87	36.04	35.71	36.03
5819	NYSE	FMS	Tue, Oct 29, 2019	34.54	35.15	34.48	34.69
5818	NYSE	FMS	Mon, Oct 28, 2019	33.23	33.37	33.13	33.13
5817	NYSE	FMS	Fri, Oct 25, 2019	32.77	32.95	32.66	32.78
5816	NYSE	FMS	Thu, Oct 24, 2019	32.97	33.01	32.63	32.77
5815	NYSE	FMS	Wed, Oct 23, 2019	32.64	32.78	32.49	32.73
5814	NYSE	FMS	Tue, Oct 22, 2019	31.94	32.48	31.86	32.21
5813	NYSE	FMS	Mon, Oct 21, 2019	34.44	34.51	34.23	34.24
5812	NYSE	FMS	Fri, Oct 18, 2019	34.19	34.21	33.94	34.17
5811	NYSE	FMS	Thu, Oct 17, 2019	34.38	34.38	34.00	34.13
5810	NYSE	FMS	Wed, Oct 16, 2019	34.27	34.27	33.83	33.87
5809	NYSE	FMS	Tue, Oct 15, 2019	33.42	33.84	33.26	33.68
5808	NYSE	FMS	Mon, Oct 14, 2019	32.59	33.09	32.59	32.92
5807	NYSE	FMS	Fri, Oct 11, 2019	33.12	33.33	33.08	33.17
5806	NYSE	FMS	Thu, Oct 10, 2019	32.81	32.92	32.49	32.59
5805	NYSE	FMS	Wed, Oct 9, 2019	32.82	32.90	32.59	32.67
5804	NYSE	FMS	Tue, Oct 8, 2019	32.25	32.35	32.05	32.10
5803	NYSE	FMS	Mon, Oct 7, 2019	32.18	32.46	32.18	32.28
5802	NYSE	FMS	Fri, Oct 4, 2019	32.29	32.54	32.23	32.44
5801	NYSE	FMS	Thu, Oct 3, 2019	31.75	32.08	31.66	32.05
5800	NYSE	FMS	Wed, Oct 2, 2019	31.72	31.95	31.63	31.80
5799	NYSE	FMS	Tue, Oct 1, 2019	32.94	32.97	32.47	32.60
5798	NYSE	FMS	Mon, Sep 30, 2019	33.66	33.84	33.54	33.59
5797	NYSE	FMS	Fri, Sep 27, 2019	33.96	33.99	33.54	33.69
5796	NYSE	FMS	Thu, Sep 26, 2019	33.82	33.93	33.57	33.69
5795	NYSE	FMS	Wed, Sep 25, 2019	33.73	33.90	33.65	33.81
5794	NYSE	FMS	Tue, Sep 24, 2019	35.05	35.05	34.42	34.42
5793	NYSE	FMS	Mon, Sep 23, 2019	34.49	34.56	34.39	34.46
5792	NYSE	FMS	Fri, Sep 20, 2019	34.33	34.62	34.33	34.54
5791	NYSE	FMS	Thu, Sep 19, 2019	34.98	35.16	34.94	35.02
5790	NYSE	FMS	Wed, Sep 18, 2019	34.90	34.99	34.66	34.85
5789	NYSE	FMS	Tue, Sep 17, 2019	34.93	35.03	34.86	34.93
5788	NYSE	FMS	Mon, Sep 16, 2019	34.66	34.80	34.66	34.75
5787	NYSE	FMS	Fri, Sep 13, 2019	34.99	35.07	34.74	34.76
5786	NYSE	FMS	Thu, Sep 12, 2019	34.31	34.68	34.29	34.62
5785	NYSE	FMS	Wed, Sep 11, 2019	34.70	34.77	34.54	34.75
5784	NYSE	FMS	Tue, Sep 10, 2019	34.14	34.83	33.97	34.80
5783	NYSE	FMS	Mon, Sep 9, 2019	34.38	34.63	34.25	34.63
5782	NYSE	FMS	Fri, Sep 6, 2019	34.11	34.39	34.05	34.26
5781	NYSE	FMS	Thu, Sep 5, 2019	34.16	34.18	33.78	33.90
5780	NYSE	FMS	Wed, Sep 4, 2019	33.95	34.03	33.72	33.80
5779	NYSE	FMS	Tue, Sep 3, 2019	33.28	33.59	33.23	33.58
5778	NYSE	FMS	Fri, Aug 30, 2019	33.76	33.77	33.39	33.60
5777	NYSE	FMS	Thu, Aug 29, 2019	33.67	33.75	33.54	33.70
5776	NYSE	FMS	Wed, Aug 28, 2019	33.32	33.57	33.18	33.28
5775	NYSE	FMS	Tue, Aug 27, 2019	33.56	33.65	33.16	33.18
5774	NYSE	FMS	Mon, Aug 26, 2019	33.65	33.72	33.53	33.64
5773	NYSE	FMS	Fri, Aug 23, 2019	33.79	34.00	33.36	33.41
5772	NYSE	FMS	Thu, Aug 22, 2019	33.73	33.75	33.31	33.33
5771	NYSE	FMS	Wed, Aug 21, 2019	33.30	33.41	33.12	33.41
5770	NYSE	FMS	Tue, Aug 20, 2019	33.75	33.83	33.39	33.41
5769	NYSE	FMS	Mon, Aug 19, 2019	33.59	33.85	33.52	33.54
5768	NYSE	FMS	Fri, Aug 16, 2019	32.40	33.34	32.40	33.13
5767	NYSE	FMS	Thu, Aug 15, 2019	32.49	32.70	32.32	32.52
5766	NYSE	FMS	Wed, Aug 14, 2019	32.81	32.95	32.71	32.72
5765	NYSE	FMS	Tue, Aug 13, 2019	33.09	33.79	33.05	33.50
5764	NYSE	FMS	Mon, Aug 12, 2019	33.33	33.48	33.13	33.15
5763	NYSE	FMS	Fri, Aug 9, 2019	33.56	33.80	33.41	33.66
5762	NYSE	FMS	Thu, Aug 8, 2019	33.70	33.78	33.55	33.59
5761	NYSE	FMS	Wed, Aug 7, 2019	33.17	33.59	33.05	33.45
5760	NYSE	FMS	Tue, Aug 6, 2019	33.68	33.69	33.31	33.51
5759	NYSE	FMS	Mon, Aug 5, 2019	33.70	33.72	33.29	33.37
5758	NYSE	FMS	Fri, Aug 2, 2019	34.29	34.34	34.07	34.24
5757	NYSE	FMS	Thu, Aug 1, 2019	34.73	34.89	34.33	34.42
5756	NYSE	FMS	Wed, Jul 31, 2019	35.68	35.69	34.46	34.77
5755	NYSE	FMS	Tue, Jul 30, 2019	35.30	35.96	35.05	35.61
5754	NYSE	FMS	Mon, Jul 29, 2019	37.72	38.19	37.56	38.09
5753	NYSE	FMS	Fri, Jul 26, 2019	37.28	37.65	37.26	37.59
5752	NYSE	FMS	Thu, Jul 25, 2019	38.36	38.36	37.56	37.57
5751	NYSE	FMS	Wed, Jul 24, 2019	38.37	38.52	38.04	38.47
5750	NYSE	FMS	Tue, Jul 23, 2019	38.23	38.48	38.14	38.37
5749	NYSE	FMS	Mon, Jul 22, 2019	37.98	38.15	37.91	38.04
5748	NYSE	FMS	Fri, Jul 19, 2019	37.62	37.84	37.52	37.63
5747	NYSE	FMS	Thu, Jul 18, 2019	38.04	38.40	37.90	38.38
5746	NYSE	FMS	Wed, Jul 17, 2019	38.03	38.50	38.00	38.09
5745	NYSE	FMS	Tue, Jul 16, 2019	39.84	39.84	39.46	39.50
5744	NYSE	FMS	Mon, Jul 15, 2019	39.73	39.80	39.54	39.75
5743	NYSE	FMS	Fri, Jul 12, 2019	39.37	39.38	39.06	39.32
5742	NYSE	FMS	Thu, Jul 11, 2019	39.64	39.88	39.52	39.60
5741	NYSE	FMS	Wed, Jul 10, 2019	37.71	38.51	37.67	38.41
5740	NYSE	FMS	Tue, Jul 9, 2019	37.80	38.08	36.88	37.48
5739	NYSE	FMS	Mon, Jul 8, 2019	39.59	39.60	39.37	39.44
5738	NYSE	FMS	Fri, Jul 5, 2019	39.64	39.97	39.59	39.94
5737	NYSE	FMS	Wed, Jul 3, 2019	39.98	39.99	39.77	39.85
5736	NYSE	FMS	Tue, Jul 2, 2019	39.79	39.82	39.56	39.64
5735	NYSE	FMS	Mon, Jul 1, 2019	40.04	40.17	39.76	39.78
5734	NYSE	FMS	Fri, Jun 28, 2019	39.14	39.35	39.00	39.28
5733	NYSE	FMS	Thu, Jun 27, 2019	39.00	39.14	38.98	39.05
5732	NYSE	FMS	Wed, Jun 26, 2019	39.02	39.03	38.66	38.76
5731	NYSE	FMS	Tue, Jun 25, 2019	38.76	38.92	38.49	38.52
5730	NYSE	FMS	Mon, Jun 24, 2019	39.24	39.31	38.81	38.90
5729	NYSE	FMS	Fri, Jun 21, 2019	40.03	40.12	39.78	39.90
5728	NYSE	FMS	Thu, Jun 20, 2019	40.25	40.38	40.03	40.04
5727	NYSE	FMS	Wed, Jun 19, 2019	39.30	39.56	39.21	39.48
5726	NYSE	FMS	Tue, Jun 18, 2019	38.04	38.51	37.97	38.31
5725	NYSE	FMS	Mon, Jun 17, 2019	37.65	37.92	37.61	37.77
5724	NYSE	FMS	Fri, Jun 14, 2019	37.54	37.54	37.36	37.41
5723	NYSE	FMS	Thu, Jun 13, 2019	37.22	37.48	37.16	37.43
5722	NYSE	FMS	Wed, Jun 12, 2019	37.29	37.34	37.11	37.27
5721	NYSE	FMS	Tue, Jun 11, 2019	38.76	38.76	38.19	38.35
5720	NYSE	FMS	Mon, Jun 10, 2019	37.71	38.01	37.61	37.87
5719	NYSE	FMS	Fri, Jun 7, 2019	37.68	37.87	37.55	37.63
5718	NYSE	FMS	Thu, Jun 6, 2019	37.48	37.65	37.31	37.51
5717	NYSE	FMS	Wed, Jun 5, 2019	37.59	37.61	37.28	37.45
5716	NYSE	FMS	Tue, Jun 4, 2019	37.40	37.69	37.18	37.69
5715	NYSE	FMS	Mon, Jun 3, 2019	36.56	36.96	36.48	36.86
5714	NYSE	FMS	Fri, May 31, 2019	36.49	36.53	36.32	36.41
5713	NYSE	FMS	Thu, May 30, 2019	36.79	36.98	36.71	36.91
5712	NYSE	FMS	Wed, May 29, 2019	37.11	37.12	36.82	36.94
5711	NYSE	FMS	Tue, May 28, 2019	37.65	37.88	37.40	37.41
5710	NYSE	FMS	Fri, May 24, 2019	37.94	38.18	37.89	38.08
5709	NYSE	FMS	Thu, May 23, 2019	37.98	38.11	37.64	37.72
5708	NYSE	FMS	Wed, May 22, 2019	38.56	38.80	38.51	38.72
5707	NYSE	FMS	Tue, May 21, 2019	38.38	38.74	38.35	38.66
5706	NYSE	FMS	Mon, May 20, 2019	37.78	38.36	37.59	38.29
5705	NYSE	FMS	Fri, May 17, 2019	38.49	38.79	38.44	38.54
5704	NYSE	FMS	Thu, May 16, 2019	39.45	40.06	39.45	39.03
5703	NYSE	FMS	Wed, May 15, 2019	39.38	39.97	39.36	39.81
5702	NYSE	FMS	Tue, May 14, 2019	39.85	40.19	39.83	40.00
5701	NYSE	FMS	Mon, May 13, 2019	40.28	40.41	40.10	40.18
5700	NYSE	FMS	Fri, May 10, 2019	40.87	41.27	40.54	41.22
5699	NYSE	FMS	Thu, May 9, 2019	40.84	41.20	40.71	41.17
5698	NYSE	FMS	Wed, May 8, 2019	41.45	41.58	41.20	41.31
5697	NYSE	FMS	Tue, May 7, 2019	41.26	41.32	40.69	40.92
5696	NYSE	FMS	Mon, May 6, 2019	41.40	42.09	41.38	42.03
5695	NYSE	FMS	Fri, May 3, 2019	42.60	42.75	42.33	42.75
5694	NYSE	FMS	Thu, May 2, 2019	42.08	42.22	41.85	42.20
5693	NYSE	FMS	Wed, May 1, 2019	42.20	42.20	41.50	41.68
5692	NYSE	FMS	Tue, Apr 30, 2019	41.80	42.18	41.64	42.18
5691	NYSE	FMS	Mon, Apr 29, 2019	41.34	41.73	41.15	41.71
5690	NYSE	FMS	Fri, Apr 26, 2019	40.71	40.88	40.54	40.82
5689	NYSE	FMS	Thu, Apr 25, 2019	39.85	40.13	39.76	40.08
5688	NYSE	FMS	Wed, Apr 24, 2019	39.98	40.33	39.91	40.06
5687	NYSE	FMS	Tue, Apr 23, 2019	39.69	39.99	39.69	39.92
5686	NYSE	FMS	Mon, Apr 22, 2019	39.26	39.37	39.12	39.23
5685	NYSE	FMS	Thu, Apr 18, 2019	39.39	39.67	39.30	39.37
5684	NYSE	FMS	Wed, Apr 17, 2019	40.85	40.85	40.05	40.07
5683	NYSE	FMS	Tue, Apr 16, 2019	42.01	42.01	41.18	41.25
5682	NYSE	FMS	Mon, Apr 15, 2019	41.74	41.85	41.43	41.51
5681	NYSE	FMS	Fri, Apr 12, 2019	41.91	42.04	41.54	41.65
5680	NYSE	FMS	Thu, Apr 11, 2019	41.88	41.97	41.57	41.70
5679	NYSE	FMS	Wed, Apr 10, 2019	41.35	41.55	41.24	41.44
5678	NYSE	FMS	Tue, Apr 9, 2019	41.36	41.41	41.22	41.25
5677	NYSE	FMS	Mon, Apr 8, 2019	41.39	41.42	41.09	41.21
5676	NYSE	FMS	Fri, Apr 5, 2019	41.22	41.43	41.11	41.25
5675	NYSE	FMS	Thu, Apr 4, 2019	41.61	41.65	41.14	41.33
5674	NYSE	FMS	Wed, Apr 3, 2019	41.63	41.98	41.38	41.47
5673	NYSE	FMS	Tue, Apr 2, 2019	41.00	41.27	40.98	41.20
5672	NYSE	FMS	Mon, Apr 1, 2019	40.82	40.82	40.62	40.80
5671	NYSE	FMS	Fri, Mar 29, 2019	40.24	40.56	39.72	40.53
5670	NYSE	FMS	Thu, Mar 28, 2019	40.01	40.02	39.67	39.75
5669	NYSE	FMS	Wed, Mar 27, 2019	39.75	39.80	39.28	39.43
5668	NYSE	FMS	Tue, Mar 26, 2019	39.86	39.96	39.62	39.75
5667	NYSE	FMS	Mon, Mar 25, 2019	39.33	39.42	39.10	39.32
5666	NYSE	FMS	Fri, Mar 22, 2019	39.05	39.22	38.55	38.56
5665	NYSE	FMS	Thu, Mar 21, 2019	39.83	40.08	39.81	39.91
5664	NYSE	FMS	Wed, Mar 20, 2019	40.25	40.87	40.08	40.67
5663	NYSE	FMS	Tue, Mar 19, 2019	39.52	39.87	39.40	39.74
5662	NYSE	FMS	Mon, Mar 18, 2019	39.48	39.55	39.18	39.39
5661	NYSE	FMS	Fri, Mar 15, 2019	39.50	39.60	39.28	39.33
5660	NYSE	FMS	Thu, Mar 14, 2019	39.34	39.39	38.96	39.29
5659	NYSE	FMS	Wed, Mar 13, 2019	39.29	39.48	39.08	39.39
5658	NYSE	FMS	Tue, Mar 12, 2019	38.48	38.69	38.36	38.46
5657	NYSE	FMS	Mon, Mar 11, 2019	37.58	37.97	37.51	37.84
5656	NYSE	FMS	Fri, Mar 8, 2019	37.13	37.42	37.13	37.41
5655	NYSE	FMS	Thu, Mar 7, 2019	37.63	37.70	37.32	37.38
5654	NYSE	FMS	Wed, Mar 6, 2019	38.13	38.13	37.82	37.85
5653	NYSE	FMS	Tue, Mar 5, 2019	38.66	38.85	38.48	38.63
5652	NYSE	FMS	Mon, Mar 4, 2019	38.11	38.18	37.89	38.07
5651	NYSE	FMS	Fri, Mar 1, 2019	39.29	39.34	39.06	39.12
5650	NYSE	FMS	Thu, Feb 28, 2019	38.62	39.20	38.60	39.08
5649	NYSE	FMS	Wed, Feb 27, 2019	38.89	38.94	38.58	38.80
5648	NYSE	FMS	Tue, Feb 26, 2019	39.01	39.10	38.87	38.98
5647	NYSE	FMS	Mon, Feb 25, 2019	40.00	40.06	39.80	39.83
5646	NYSE	FMS	Fri, Feb 22, 2019	39.78	40.03	39.64	39.80
5645	NYSE	FMS	Thu, Feb 21, 2019	39.85	39.99	39.69	39.85
5644	NYSE	FMS	Wed, Feb 20, 2019	39.86	40.27	39.83	39.93
5643	NYSE	FMS	Tue, Feb 19, 2019	38.21	38.45	38.02	38.38
5642	NYSE	FMS	Fri, Feb 15, 2019	38.90	38.90	38.47	38.79
5641	NYSE	FMS	Thu, Feb 14, 2019	38.26	38.31	37.91	38.05
5640	NYSE	FMS	Wed, Feb 13, 2019	38.25	38.26	37.96	38.13
5639	NYSE	FMS	Tue, Feb 12, 2019	37.91	37.91	37.68	37.77
5638	NYSE	FMS	Mon, Feb 11, 2019	37.09	37.13	36.88	36.91
5637	NYSE	FMS	Fri, Feb 8, 2019	37.41	37.42	37.01	37.21
5636	NYSE	FMS	Thu, Feb 7, 2019	37.62	37.94	37.51	37.56
5635	NYSE	FMS	Wed, Feb 6, 2019	37.84	37.98	37.58	37.63
5634	NYSE	FMS	Tue, Feb 5, 2019	37.81	38.19	37.68	37.95
5633	NYSE	FMS	Mon, Feb 4, 2019	36.37	36.59	36.21	36.57
5632	NYSE	FMS	Fri, Feb 1, 2019	36.53	36.57	36.29	36.48
5631	NYSE	FMS	Thu, Jan 31, 2019	36.72	36.87	36.42	36.74
5630	NYSE	FMS	Wed, Jan 30, 2019	36.12	36.60	36.12	36.50
5629	NYSE	FMS	Tue, Jan 29, 2019	36.24	36.27	35.76	35.81
5628	NYSE	FMS	Mon, Jan 28, 2019	36.10	36.17	35.76	36.00
5627	NYSE	FMS	Fri, Jan 25, 2019	36.22	36.24	35.95	36.03
5626	NYSE	FMS	Thu, Jan 24, 2019	35.22	35.22	34.53	34.73
5625	NYSE	FMS	Wed, Jan 23, 2019	35.28	35.35	34.89	35.09
5624	NYSE	FMS	Tue, Jan 22, 2019	34.95	35.10	34.85	34.93
5623	NYSE	FMS	Fri, Jan 18, 2019	35.15	35.26	35.08	35.15
5622	NYSE	FMS	Thu, Jan 17, 2019	34.56	35.08	34.56	34.86
5621	NYSE	FMS	Wed, Jan 16, 2019	34.81	34.86	34.52	34.52
5620	NYSE	FMS	Tue, Jan 15, 2019	34.12	34.37	34.06	34.23
5619	NYSE	FMS	Mon, Jan 14, 2019	33.78	34.19	33.77	34.04
5618	NYSE	FMS	Fri, Jan 11, 2019	33.99	34.25	33.84	34.22
5617	NYSE	FMS	Thu, Jan 10, 2019	33.89	34.37	33.89	34.31
5616	NYSE	FMS	Wed, Jan 9, 2019	34.64	34.89	34.61	34.68
5615	NYSE	FMS	Tue, Jan 8, 2019	33.72	33.78	33.07	33.42
5614	NYSE	FMS	Mon, Jan 7, 2019	33.46	33.89	33.33	33.63
5613	NYSE	FMS	Fri, Jan 4, 2019	32.75	33.92	32.67	33.82
5612	NYSE	FMS	Thu, Jan 3, 2019	32.03	32.07	30.99	31.10
5611	NYSE	FMS	Wed, Jan 2, 2019	32.14	32.61	32.09	32.58
5610	NYSE	FMS	Mon, Dec 31, 2018	32.38	32.55	32.18	32.39
5609	NYSE	FMS	Fri, Dec 28, 2018	32.56	32.61	32.08	32.19
5608	NYSE	FMS	Thu, Dec 27, 2018	32.62	32.81	32.06	32.77
5607	NYSE	FMS	Wed, Dec 26, 2018	31.66	32.21	31.18	32.21
5606	NYSE	FMS	Mon, Dec 24, 2018	31.32	31.95	31.22	31.56
5605	NYSE	FMS	Fri, Dec 21, 2018	32.55	32.64	31.25	31.30
5604	NYSE	FMS	Thu, Dec 20, 2018	33.44	33.51	32.91	32.98
5603	NYSE	FMS	Wed, Dec 19, 2018	34.04	34.06	32.66	32.78
5602	NYSE	FMS	Tue, Dec 18, 2018	33.60	33.76	33.39	33.42
5601	NYSE	FMS	Mon, Dec 17, 2018	33.61	33.81	33.43	33.61
5600	NYSE	FMS	Fri, Dec 14, 2018	34.13	34.25	33.83	33.99
5599	NYSE	FMS	Thu, Dec 13, 2018	35.11	35.22	34.66	34.67
5598	NYSE	FMS	Wed, Dec 12, 2018	35.47	35.83	35.46	35.47
5597	NYSE	FMS	Tue, Dec 11, 2018	35.49	35.65	34.52	34.71
5596	NYSE	FMS	Mon, Dec 10, 2018	35.34	35.70	35.17	35.65
5595	NYSE	FMS	Fri, Dec 7, 2018	35.84	35.96	35.24	35.67
5594	NYSE	FMS	Thu, Dec 6, 2018	39.00	39.23	38.60	39.23
5593	NYSE	FMS	Tue, Dec 4, 2018	41.72	41.79	40.84	40.84
5592	NYSE	FMS	Mon, Dec 3, 2018	41.71	41.90	41.65	41.89
5591	NYSE	FMS	Fri, Nov 30, 2018	40.86	40.86	40.49	40.76
5590	NYSE	FMS	Thu, Nov 29, 2018	41.35	41.55	41.10	41.26
5589	NYSE	FMS	Wed, Nov 28, 2018	40.70	41.48	40.68	41.47
5588	NYSE	FMS	Tue, Nov 27, 2018	40.31	40.77	40.12	40.69
5587	NYSE	FMS	Mon, Nov 26, 2018	38.98	39.49	38.94	39.49
5586	NYSE	FMS	Fri, Nov 23, 2018	38.88	39.20	38.87	39.17
5585	NYSE	FMS	Wed, Nov 21, 2018	38.50	38.86	38.39	38.54
5584	NYSE	FMS	Tue, Nov 20, 2018	37.63	38.08	37.47	37.53
5583	NYSE	FMS	Mon, Nov 19, 2018	39.50	39.57	38.98	39.01
5582	NYSE	FMS	Fri, Nov 16, 2018	39.96	40.54	39.87	40.15
5581	NYSE	FMS	Thu, Nov 15, 2018	40.07	40.32	39.74	40.18
5580	NYSE	FMS	Wed, Nov 14, 2018	40.28	40.31	39.79	39.93
5579	NYSE	FMS	Tue, Nov 13, 2018	39.56	39.97	39.41	39.49
5578	NYSE	FMS	Mon, Nov 12, 2018	39.98	39.98	39.13	39.25
5577	NYSE	FMS	Fri, Nov 9, 2018	40.28	40.31	40.07	40.07
5576	NYSE	FMS	Thu, Nov 8, 2018	42.03	42.08	41.25	41.35
5575	NYSE	FMS	Wed, Nov 7, 2018	43.03	43.36	42.86	43.17
5574	NYSE	FMS	Tue, Nov 6, 2018	39.28	39.68	39.23	39.66
5573	NYSE	FMS	Mon, Nov 5, 2018	39.08	39.19	38.87	39.05
5572	NYSE	FMS	Fri, Nov 2, 2018	39.66	39.76	38.45	38.56
5571	NYSE	FMS	Thu, Nov 1, 2018	39.20	39.65	39.13	39.58
5570	NYSE	FMS	Wed, Oct 31, 2018	39.46	39.59	39.08	39.08
5569	NYSE	FMS	Tue, Oct 30, 2018	38.51	39.42	38.43	39.14
5568	NYSE	FMS	Mon, Oct 29, 2018	40.14	40.43	39.48	39.67
5567	NYSE	FMS	Fri, Oct 26, 2018	39.92	40.30	39.33	40.06
5566	NYSE	FMS	Thu, Oct 25, 2018	39.17	39.35	38.92	39.14
5565	NYSE	FMS	Wed, Oct 24, 2018	39.70	39.86	38.91	38.92
5564	NYSE	FMS	Tue, Oct 23, 2018	40.34	40.85	40.21	40.69
5563	NYSE	FMS	Mon, Oct 22, 2018	40.61	40.61	39.95	40.01
5562	NYSE	FMS	Fri, Oct 19, 2018	40.73	40.84	40.29	40.44
5561	NYSE	FMS	Thu, Oct 18, 2018	39.87	40.64	39.74	39.91
5560	NYSE	FMS	Wed, Oct 17, 2018	41.08	41.81	40.86	41.48
5559	NYSE	FMS	Tue, Oct 16, 2018	49.76	49.93	49.54	49.86
5558	NYSE	FMS	Mon, Oct 15, 2018	48.78	49.21	48.56	48.89
5557	NYSE	FMS	Fri, Oct 12, 2018	49.05	49.13	48.36	48.78
5556	NYSE	FMS	Thu, Oct 11, 2018	49.82	49.89	48.81	49.01
5555	NYSE	FMS	Wed, Oct 10, 2018	50.61	50.66	49.92	49.99
5554	NYSE	FMS	Tue, Oct 9, 2018	50.28	51.12	50.23	51.00
5553	NYSE	FMS	Mon, Oct 8, 2018	50.99	51.18	50.60	50.94
5552	NYSE	FMS	Fri, Oct 5, 2018	51.17	51.74	51.04	51.31
5551	NYSE	FMS	Thu, Oct 4, 2018	52.13	52.13	51.07	51.35
5550	NYSE	FMS	Wed, Oct 3, 2018	52.91	52.98	52.31	52.35
5549	NYSE	FMS	Tue, Oct 2, 2018	52.30	52.71	52.19	52.63
5548	NYSE	FMS	Mon, Oct 1, 2018	52.63	53.04	52.49	52.82
5547	NYSE	FMS	Fri, Sep 28, 2018	51.43	51.62	51.37	51.42
5546	NYSE	FMS	Thu, Sep 27, 2018	51.91	52.08	51.77	51.80
5545	NYSE	FMS	Wed, Sep 26, 2018	51.75	52.27	51.72	51.90
5544	NYSE	FMS	Tue, Sep 25, 2018	52.04	52.09	51.79	51.82
5543	NYSE	FMS	Mon, Sep 24, 2018	51.28	51.41	51.16	51.32
5542	NYSE	FMS	Fri, Sep 21, 2018	51.30	51.39	51.01	51.10
5541	NYSE	FMS	Thu, Sep 20, 2018	51.49	51.87	51.34	51.85
5540	NYSE	FMS	Wed, Sep 19, 2018	51.14	51.39	51.02	51.28
5539	NYSE	FMS	Tue, Sep 18, 2018	51.28	51.71	51.28	51.48
5538	NYSE	FMS	Mon, Sep 17, 2018	51.90	52.10	51.74	51.78
5537	NYSE	FMS	Fri, Sep 14, 2018	52.20	52.38	51.98	52.19
5536	NYSE	FMS	Thu, Sep 13, 2018	51.97	52.19	51.77	52.10
5535	NYSE	FMS	Wed, Sep 12, 2018	50.66	51.04	50.60	50.76
5534	NYSE	FMS	Tue, Sep 11, 2018	49.97	50.28	49.87	50.15
5533	NYSE	FMS	Mon, Sep 10, 2018	50.20	50.26	49.95	50.00
5532	NYSE	FMS	Fri, Sep 7, 2018	49.82	50.10	49.80	50.09
5531	NYSE	FMS	Thu, Sep 6, 2018	50.13	50.26	49.79	50.12
5530	NYSE	FMS	Wed, Sep 5, 2018	50.20	50.27	49.83	50.16
5529	NYSE	FMS	Tue, Sep 4, 2018	50.10	50.59	50.00	50.54
5528	NYSE	FMS	Fri, Aug 31, 2018	50.85	50.97	50.38	50.52
5527	NYSE	FMS	Thu, Aug 30, 2018	51.33	51.64	51.19	51.31
5526	NYSE	FMS	Wed, Aug 29, 2018	52.88	53.40	52.86	53.37
5525	NYSE	FMS	Tue, Aug 28, 2018	52.15	52.33	52.01	52.12
5524	NYSE	FMS	Mon, Aug 27, 2018	50.79	51.23	50.75	51.23
5523	NYSE	FMS	Fri, Aug 24, 2018	50.41	50.45	50.17	50.38
5522	NYSE	FMS	Thu, Aug 23, 2018	50.21	50.43	50.06	50.12
5521	NYSE	FMS	Wed, Aug 22, 2018	50.84	50.85	50.18	50.30
5520	NYSE	FMS	Tue, Aug 21, 2018	49.38	49.68	49.08	49.40
5519	NYSE	FMS	Mon, Aug 20, 2018	48.80	49.01	48.77	48.81
5518	NYSE	FMS	Fri, Aug 17, 2018	48.25	48.58	48.22	48.50
5517	NYSE	FMS	Thu, Aug 16, 2018	48.18	48.41	48.12	48.21
5516	NYSE	FMS	Wed, Aug 15, 2018	47.86	47.89	47.49	47.56
5515	NYSE	FMS	Tue, Aug 14, 2018	48.32	48.37	48.01	48.24
5514	NYSE	FMS	Mon, Aug 13, 2018	48.09	48.32	48.04	48.09
5513	NYSE	FMS	Fri, Aug 10, 2018	47.78	48.20	47.68	47.90
5512	NYSE	FMS	Thu, Aug 9, 2018	48.91	48.91	48.69	48.72
5511	NYSE	FMS	Wed, Aug 8, 2018	48.88	49.21	48.64	49.13
5510	NYSE	FMS	Tue, Aug 7, 2018	49.81	49.91	49.44	49.66
5509	NYSE	FMS	Mon, Aug 6, 2018	49.63	49.78	49.54	49.65
5508	NYSE	FMS	Fri, Aug 3, 2018	49.56	50.01	49.46	49.99
5507	NYSE	FMS	Thu, Aug 2, 2018	49.27	49.72	49.27	49.71
5506	NYSE	FMS	Wed, Aug 1, 2018	49.55	49.84	49.29	49.49
5505	NYSE	FMS	Tue, Jul 31, 2018	48.85	49.02	48.58	48.62
5504	NYSE	FMS	Mon, Jul 30, 2018	50.16	50.23	49.82	49.85
5503	NYSE	FMS	Fri, Jul 27, 2018	50.60	50.60	50.17	50.25
5502	NYSE	FMS	Thu, Jul 26, 2018	50.10	50.23	49.95	50.06
5501	NYSE	FMS	Wed, Jul 25, 2018	49.41	49.60	48.87	49.57
5500	NYSE	FMS	Tue, Jul 24, 2018	49.75	49.90	49.60	49.70
5499	NYSE	FMS	Mon, Jul 23, 2018	49.13	49.25	49.02	49.23
5498	NYSE	FMS	Fri, Jul 20, 2018	49.36	49.52	49.29	49.35
5497	NYSE	FMS	Thu, Jul 19, 2018	49.56	49.87	49.46	49.72
5496	NYSE	FMS	Wed, Jul 18, 2018	49.62	49.92	49.55	49.70
5495	NYSE	FMS	Tue, Jul 17, 2018	50.00	50.33	49.88	50.04
5494	NYSE	FMS	Mon, Jul 16, 2018	49.72	49.85	49.61	49.69
5493	NYSE	FMS	Fri, Jul 13, 2018	49.08	49.37	49.08	49.33
5492	NYSE	FMS	Thu, Jul 12, 2018	49.11	49.21	48.93	49.16
5491	NYSE	FMS	Wed, Jul 11, 2018	48.26	48.49	48.04	48.15
5490	NYSE	FMS	Tue, Jul 10, 2018	48.93	49.07	48.80	49.00
5489	NYSE	FMS	Mon, Jul 9, 2018	48.96	49.19	48.83	49.16
5488	NYSE	FMS	Fri, Jul 6, 2018	49.35	49.57	49.20	49.42
5487	NYSE	FMS	Thu, Jul 5, 2018	48.27	48.63	48.05	48.59
5486	NYSE	FMS	Tue, Jul 3, 2018	50.42	50.42	50.05	50.09
5485	NYSE	FMS	Mon, Jul 2, 2018	49.63	50.06	49.58	50.01
5484	NYSE	FMS	Fri, Jun 29, 2018	50.32	50.49	50.23	50.35
5483	NYSE	FMS	Thu, Jun 28, 2018	49.67	49.88	49.40	49.82
5482	NYSE	FMS	Wed, Jun 27, 2018	50.54	50.70	49.92	49.97
5481	NYSE	FMS	Tue, Jun 26, 2018	50.36	50.57	50.07	50.45
5480	NYSE	FMS	Mon, Jun 25, 2018	50.85	50.88	50.20	50.46
5479	NYSE	FMS	Fri, Jun 22, 2018	50.95	51.29	50.66	51.12
5478	NYSE	FMS	Thu, Jun 21, 2018	50.74	50.74	50.14	50.18
5477	NYSE	FMS	Wed, Jun 20, 2018	50.46	50.57	50.18	50.55
5476	NYSE	FMS	Tue, Jun 19, 2018	49.85	50.38	49.83	50.34
5475	NYSE	FMS	Mon, Jun 18, 2018	50.36	50.40	50.06	50.35
5474	NYSE	FMS	Fri, Jun 15, 2018	51.15	51.34	51.04	51.31
5473	NYSE	FMS	Thu, Jun 14, 2018	51.23	51.63	51.21	51.45
5472	NYSE	FMS	Wed, Jun 13, 2018	51.34	51.41	51.00	51.32
5471	NYSE	FMS	Tue, Jun 12, 2018	50.86	51.10	50.85	50.92
5470	NYSE	FMS	Mon, Jun 11, 2018	51.01	51.13	50.74	51.03
5469	NYSE	FMS	Fri, Jun 8, 2018	51.14	51.27	50.80	51.23
5468	NYSE	FMS	Thu, Jun 7, 2018	51.27	51.28	50.69	50.85
5467	NYSE	FMS	Wed, Jun 6, 2018	51.11	51.36	50.67	51.31
5466	NYSE	FMS	Tue, Jun 5, 2018	50.96	50.96	50.38	50.57
5465	NYSE	FMS	Mon, Jun 4, 2018	50.04	50.14	49.79	50.01
5464	NYSE	FMS	Fri, Jun 1, 2018	49.85	49.85	49.41	49.59
5463	NYSE	FMS	Thu, May 31, 2018	50.20	50.39	49.71	49.92
5462	NYSE	FMS	Wed, May 30, 2018	50.84	50.98	50.41	50.87
5461	NYSE	FMS	Tue, May 29, 2018	50.08	50.17	49.43	49.71
5460	NYSE	FMS	Fri, May 25, 2018	50.52	50.65	50.29	50.46
5459	NYSE	FMS	Thu, May 24, 2018	50.54	50.63	50.07	50.35
5458	NYSE	FMS	Wed, May 23, 2018	50.08	50.42	50.08	50.42
5457	NYSE	FMS	Tue, May 22, 2018	50.91	51.09	50.67	50.75
5456	NYSE	FMS	Mon, May 21, 2018	51.46	51.46	51.09	51.21
5455	NYSE	FMS	Fri, May 18, 2018	51.65	51.65	51.40	51.51
5454	NYSE	FMS	Thu, May 17, 2018	51.57	52.10	51.53	51.87
5453	NYSE	FMS	Wed, May 16, 2018	50.35	50.69	50.29	50.65
5452	NYSE	FMS	Tue, May 15, 2018	50.55	50.68	50.20	50.63
5451	NYSE	FMS	Mon, May 14, 2018	51.27	51.27	50.93	51.04
5450	NYSE	FMS	Fri, May 11, 2018	50.75	50.90	50.43	50.71
5449	NYSE	FMS	Thu, May 10, 2018	50.46	50.81	50.41	50.67
5448	NYSE	FMS	Wed, May 9, 2018	50.13	50.37	50.13	50.26
5447	NYSE	FMS	Tue, May 8, 2018	50.19	50.35	50.00	50.14
5446	NYSE	FMS	Mon, May 7, 2018	50.34	50.52	50.10	50.18
5445	NYSE	FMS	Fri, May 4, 2018	50.01	50.38	49.96	50.04
5444	NYSE	FMS	Thu, May 3, 2018	50.63	50.65	49.79	50.04
5443	NYSE	FMS	Wed, May 2, 2018	51.60	51.86	51.42	51.43
5442	NYSE	FMS	Tue, May 1, 2018	50.53	50.69	50.03	50.58
5441	NYSE	FMS	Mon, Apr 30, 2018	50.98	51.13	50.57	50.57
5440	NYSE	FMS	Fri, Apr 27, 2018	50.81	50.90	50.51	50.75
5439	NYSE	FMS	Thu, Apr 26, 2018	50.05	50.54	49.96	50.34
5438	NYSE	FMS	Wed, Apr 25, 2018	49.31	49.57	49.03	49.52
5437	NYSE	FMS	Tue, Apr 24, 2018	50.28	50.67	50.15	50.38
5436	NYSE	FMS	Mon, Apr 23, 2018	50.10	50.13	49.12	49.17
5435	NYSE	FMS	Fri, Apr 20, 2018	52.06	52.14	51.80	52.03
5434	NYSE	FMS	Thu, Apr 19, 2018	52.38	52.52	52.17	52.29
5433	NYSE	FMS	Wed, Apr 18, 2018	52.38	52.86	52.27	52.78
5432	NYSE	FMS	Tue, Apr 17, 2018	51.67	52.46	51.64	52.36
5431	NYSE	FMS	Mon, Apr 16, 2018	51.64	51.64	50.97	51.13
5430	NYSE	FMS	Fri, Apr 13, 2018	51.12	51.12	50.77	50.86
5429	NYSE	FMS	Thu, Apr 12, 2018	50.87	51.03	50.80	50.87
5428	NYSE	FMS	Wed, Apr 11, 2018	50.75	50.97	50.58	50.63
5427	NYSE	FMS	Tue, Apr 10, 2018	51.21	51.61	51.13	51.24
5426	NYSE	FMS	Mon, Apr 9, 2018	51.06	51.34	50.80	50.86
5425	NYSE	FMS	Fri, Apr 6, 2018	50.73	51.08	50.34	50.44
5424	NYSE	FMS	Thu, Apr 5, 2018	50.78	50.95	50.70	50.75
5423	NYSE	FMS	Wed, Apr 4, 2018	49.86	50.26	49.61	50.20
5422	NYSE	FMS	Tue, Apr 3, 2018	50.63	50.88	50.43	50.74
5421	NYSE	FMS	Mon, Apr 2, 2018	51.09	51.18	50.14	50.38
5420	NYSE	FMS	Thu, Mar 29, 2018	51.09	51.29	50.92	51.08
5419	NYSE	FMS	Wed, Mar 28, 2018	50.75	50.99	50.36	50.48
5418	NYSE	FMS	Tue, Mar 27, 2018	50.32	50.78	49.85	50.01
5417	NYSE	FMS	Mon, Mar 26, 2018	50.20	50.23	49.29	49.88
5416	NYSE	FMS	Fri, Mar 23, 2018	50.37	50.46	49.71	49.78
5415	NYSE	FMS	Thu, Mar 22, 2018	50.48	50.79	50.04	50.24
5414	NYSE	FMS	Wed, Mar 21, 2018	50.76	50.98	50.41	50.66
5413	NYSE	FMS	Tue, Mar 20, 2018	50.37	50.63	50.31	50.42
5412	NYSE	FMS	Mon, Mar 19, 2018	50.64	50.76	50.23	50.53
5411	NYSE	FMS	Fri, Mar 16, 2018	50.64	50.95	50.37	50.49
5410	NYSE	FMS	Thu, Mar 15, 2018	50.79	50.93	50.62	50.76
5409	NYSE	FMS	Wed, Mar 14, 2018	51.44	51.46	50.52	51.06
5408	NYSE	FMS	Tue, Mar 13, 2018	52.24	52.29	51.33	51.54
5407	NYSE	FMS	Mon, Mar 12, 2018	52.22	52.57	52.05	52.53
5406	NYSE	FMS	Fri, Mar 9, 2018	52.19	52.72	52.15	52.64
5405	NYSE	FMS	Thu, Mar 8, 2018	52.03	52.43	52.00	52.42
5404	NYSE	FMS	Wed, Mar 7, 2018	51.72	52.32	51.69	52.24
5403	NYSE	FMS	Tue, Mar 6, 2018	51.79	51.85	51.50	51.76
5402	NYSE	FMS	Mon, Mar 5, 2018	50.99	51.88	50.99	51.79
5401	NYSE	FMS	Fri, Mar 2, 2018	51.35	51.61	50.88	51.55
5400	NYSE	FMS	Thu, Mar 1, 2018	52.19	52.19	51.09	51.66
5399	NYSE	FMS	Wed, Feb 28, 2018	53.57	53.67	52.79	52.82
5398	NYSE	FMS	Tue, Feb 27, 2018	52.99	53.34	52.69	52.92
5397	NYSE	FMS	Mon, Feb 26, 2018	54.38	54.81	54.12	54.74
5396	NYSE	FMS	Fri, Feb 23, 2018	53.74	54.59	53.70	54.57
5395	NYSE	FMS	Thu, Feb 22, 2018	53.79	54.19	53.59	53.88
5394	NYSE	FMS	Wed, Feb 21, 2018	53.83	54.23	53.45	53.47
5393	NYSE	FMS	Tue, Feb 20, 2018	53.69	53.74	53.30	53.47
5392	NYSE	FMS	Fri, Feb 16, 2018	54.37	55.00	54.37	54.61
5391	NYSE	FMS	Thu, Feb 15, 2018	54.18	54.22	53.62	54.20
5390	NYSE	FMS	Wed, Feb 14, 2018	52.51	54.08	52.49	54.04
5389	NYSE	FMS	Tue, Feb 13, 2018	52.62	53.02	52.56	52.96
5388	NYSE	FMS	Mon, Feb 12, 2018	52.33	52.95	52.18	52.69
5387	NYSE	FMS	Fri, Feb 9, 2018	52.21	52.26	50.73	52.05
5386	NYSE	FMS	Thu, Feb 8, 2018	53.10	53.16	51.53	51.53
5385	NYSE	FMS	Wed, Feb 7, 2018	53.44	53.97	53.38	53.47
5384	NYSE	FMS	Tue, Feb 6, 2018	52.43	53.97	52.41	53.79
5383	NYSE	FMS	Mon, Feb 5, 2018	54.36	54.56	52.45	52.91
5382	NYSE	FMS	Fri, Feb 2, 2018	54.93	54.93	54.44	54.48
5381	NYSE	FMS	Thu, Feb 1, 2018	56.63	56.80	56.00	56.68
5380	NYSE	FMS	Wed, Jan 31, 2018	57.91	57.94	57.33	57.51
5379	NYSE	FMS	Tue, Jan 30, 2018	57.81	57.84	57.37	57.38
5378	NYSE	FMS	Mon, Jan 29, 2018	56.89	57.29	56.89	57.09
5377	NYSE	FMS	Fri, Jan 26, 2018	57.10	57.39	57.04	57.38
5376	NYSE	FMS	Thu, Jan 25, 2018	57.04	57.06	56.33	56.59
5375	NYSE	FMS	Wed, Jan 24, 2018	56.87	56.96	56.35	56.53
5374	NYSE	FMS	Tue, Jan 23, 2018	56.43	56.53	56.17	56.38
5373	NYSE	FMS	Mon, Jan 22, 2018	55.58	55.59	55.25	55.54
5372	NYSE	FMS	Fri, Jan 19, 2018	55.53	55.76	55.41	55.75
5371	NYSE	FMS	Thu, Jan 18, 2018	54.93	55.19	54.71	54.99
5370	NYSE	FMS	Wed, Jan 17, 2018	54.45	55.04	54.25	54.92
5369	NYSE	FMS	Tue, Jan 16, 2018	54.45	54.65	54.27	54.47
5368	NYSE	FMS	Fri, Jan 12, 2018	54.27	54.70	54.19	54.53
5367	NYSE	FMS	Thu, Jan 11, 2018	54.42	54.69	54.23	54.64
5366	NYSE	FMS	Wed, Jan 10, 2018	54.56	54.58	54.18	54.27
5365	NYSE	FMS	Tue, Jan 9, 2018	54.79	55.30	54.69	55.21
5364	NYSE	FMS	Mon, Jan 8, 2018	54.77	54.81	54.46	54.59
5363	NYSE	FMS	Fri, Jan 5, 2018	54.12	54.45	54.01	54.30
5362	NYSE	FMS	Thu, Jan 4, 2018	53.44	53.71	53.36	53.60
5361	NYSE	FMS	Wed, Jan 3, 2018	52.57	52.77	52.45	52.64
5360	NYSE	FMS	Tue, Jan 2, 2018	52.21	52.70	52.16	52.34
5359	NYSE	FMS	Fri, Dec 29, 2017	52.67	52.81	52.55	52.55
5358	NYSE	FMS	Thu, Dec 28, 2017	52.95	52.96	52.62	52.72
5357	NYSE	FMS	Wed, Dec 27, 2017	52.43	52.80	52.39	52.68
5356	NYSE	FMS	Tue, Dec 26, 2017	52.42	52.52	52.24	52.32
5355	NYSE	FMS	Fri, Dec 22, 2017	52.17	52.40	52.11	52.35
5354	NYSE	FMS	Thu, Dec 21, 2017	51.56	52.07	51.56	52.01
5353	NYSE	FMS	Wed, Dec 20, 2017	51.91	52.10	51.67	51.92
5352	NYSE	FMS	Tue, Dec 19, 2017	51.89	52.16	51.86	52.13
5351	NYSE	FMS	Mon, Dec 18, 2017	52.28	52.41	52.13	52.15
5350	NYSE	FMS	Fri, Dec 15, 2017	51.07	51.48	51.07	51.45
5349	NYSE	FMS	Thu, Dec 14, 2017	51.61	51.83	51.50	51.52
5348	NYSE	FMS	Wed, Dec 13, 2017	52.11	52.38	52.01	52.20
5347	NYSE	FMS	Tue, Dec 12, 2017	51.58	51.98	51.58	51.94
5346	NYSE	FMS	Mon, Dec 11, 2017	51.77	51.85	51.54	51.59
5345	NYSE	FMS	Fri, Dec 8, 2017	51.63	51.66	51.38	51.65
5344	NYSE	FMS	Thu, Dec 7, 2017	50.62	51.42	50.57	51.28
5343	NYSE	FMS	Wed, Dec 6, 2017	50.69	51.03	50.60	51.00
5342	NYSE	FMS	Tue, Dec 5, 2017	50.72	51.08	50.52	50.72
5341	NYSE	FMS	Mon, Dec 4, 2017	51.51	51.54	50.88	50.95
5340	NYSE	FMS	Fri, Dec 1, 2017	49.43	49.84	49.22	49.76
5339	NYSE	FMS	Thu, Nov 30, 2017	49.68	49.92	49.65	49.88
5338	NYSE	FMS	Wed, Nov 29, 2017	49.21	49.40	48.95	49.31
5337	NYSE	FMS	Tue, Nov 28, 2017	49.15	49.24	48.95	49.14
5336	NYSE	FMS	Mon, Nov 27, 2017	49.24	49.26	49.01	49.05
5335	NYSE	FMS	Fri, Nov 24, 2017	49.12	49.36	49.08	49.36
5334	NYSE	FMS	Wed, Nov 22, 2017	48.95	49.09	48.74	48.92
5333	NYSE	FMS	Tue, Nov 21, 2017	48.63	49.16	48.62	49.13
5332	NYSE	FMS	Mon, Nov 20, 2017	48.60	48.70	48.54	48.59
5331	NYSE	FMS	Fri, Nov 17, 2017	49.00	49.00	48.72	48.83
5330	NYSE	FMS	Thu, Nov 16, 2017	49.00	49.20	48.90	49.15
5329	NYSE	FMS	Wed, Nov 15, 2017	48.60	48.77	48.47	48.48
5328	NYSE	FMS	Tue, Nov 14, 2017	49.13	49.26	48.98	49.17
5327	NYSE	FMS	Mon, Nov 13, 2017	48.27	48.71	48.23	48.63
5326	NYSE	FMS	Fri, Nov 10, 2017	48.41	48.54	48.12	48.42
5325	NYSE	FMS	Thu, Nov 9, 2017	48.49	48.82	48.48	48.81
5324	NYSE	FMS	Wed, Nov 8, 2017	48.70	48.84	48.45	48.68
5323	NYSE	FMS	Tue, Nov 7, 2017	48.82	48.90	48.45	48.59
5322	NYSE	FMS	Mon, Nov 6, 2017	48.77	48.98	48.19	48.51
5321	NYSE	FMS	Fri, Nov 3, 2017	48.07	48.43	47.85	48.32
5320	NYSE	FMS	Thu, Nov 2, 2017	47.94	48.16	47.74	47.84
5319	NYSE	FMS	Wed, Nov 1, 2017	48.65	48.67	48.08	48.49
5318	NYSE	FMS	Tue, Oct 31, 2017	48.48	48.61	48.21	48.38
5317	NYSE	FMS	Mon, Oct 30, 2017	48.44	48.49	48.24	48.42
5316	NYSE	FMS	Fri, Oct 27, 2017	48.47	48.59	48.33	48.42
5315	NYSE	FMS	Thu, Oct 26, 2017	48.61	48.61	48.18	48.31
5314	NYSE	FMS	Wed, Oct 25, 2017	48.76	48.79	48.32	48.59
5313	NYSE	FMS	Tue, Oct 24, 2017	48.79	49.02	48.58	48.94
5312	NYSE	FMS	Mon, Oct 23, 2017	48.66	48.96	48.63	48.82
5311	NYSE	FMS	Fri, Oct 20, 2017	48.82	49.01	48.72	48.89
5310	NYSE	FMS	Thu, Oct 19, 2017	48.80	49.01	48.77	48.95
5309	NYSE	FMS	Wed, Oct 18, 2017	48.51	48.55	48.29	48.49
5308	NYSE	FMS	Tue, Oct 17, 2017	47.55	48.17	47.54	48.10
5307	NYSE	FMS	Mon, Oct 16, 2017	47.89	48.18	47.83	48.09
5306	NYSE	FMS	Fri, Oct 13, 2017	48.11	48.15	47.88	48.04
5305	NYSE	FMS	Thu, Oct 12, 2017	47.97	48.12	47.94	47.99
5304	NYSE	FMS	Wed, Oct 11, 2017	48.45	48.47	48.13	48.26
5303	NYSE	FMS	Tue, Oct 10, 2017	47.63	47.97	47.19	47.74
5302	NYSE	FMS	Mon, Oct 9, 2017	48.91	48.94	48.29	48.30
5301	NYSE	FMS	Fri, Oct 6, 2017	48.88	49.03	48.82	48.94
5300	NYSE	FMS	Thu, Oct 5, 2017	49.06	49.20	48.89	49.05
5299	NYSE	FMS	Wed, Oct 4, 2017	49.89	50.13	49.78	49.89
5298	NYSE	FMS	Tue, Oct 3, 2017	49.53	49.73	49.41	49.72
5297	NYSE	FMS	Mon, Oct 2, 2017	49.24	49.43	49.21	49.42
5296	NYSE	FMS	Fri, Sep 29, 2017	48.70	48.89	48.58	48.89
5295	NYSE	FMS	Thu, Sep 28, 2017	48.61	48.76	48.55	48.60
5294	NYSE	FMS	Wed, Sep 27, 2017	47.62	47.84	47.59	47.71
5293	NYSE	FMS	Tue, Sep 26, 2017	48.07	48.21	47.82	48.19
5292	NYSE	FMS	Mon, Sep 25, 2017	48.63	48.68	48.14	48.26
5291	NYSE	FMS	Fri, Sep 22, 2017	49.07	49.09	47.94	48.11
5290	NYSE	FMS	Thu, Sep 21, 2017	48.79	48.94	48.69	48.86
5289	NYSE	FMS	Wed, Sep 20, 2017	49.21	49.35	48.74	49.05
5288	NYSE	FMS	Tue, Sep 19, 2017	49.51	49.57	49.34	49.48
5287	NYSE	FMS	Mon, Sep 18, 2017	49.00	49.06	48.83	49.03
5286	NYSE	FMS	Fri, Sep 15, 2017	48.96	48.96	48.63	48.75
5285	NYSE	FMS	Thu, Sep 14, 2017	48.33	48.58	48.28	48.47
5284	NYSE	FMS	Wed, Sep 13, 2017	48.31	48.46	48.29	48.30
5283	NYSE	FMS	Tue, Sep 12, 2017	48.27	48.69	48.17	48.63
5282	NYSE	FMS	Mon, Sep 11, 2017	48.10	48.41	48.07	48.31
5281	NYSE	FMS	Fri, Sep 8, 2017	47.77	47.97	47.62	47.97
5280	NYSE	FMS	Thu, Sep 7, 2017	47.78	48.01	47.63	47.93
5279	NYSE	FMS	Wed, Sep 6, 2017	47.31	47.50	47.08	47.50
5278	NYSE	FMS	Tue, Sep 5, 2017	47.12	47.32	46.90	47.08
5277	NYSE	FMS	Fri, Sep 1, 2017	47.21	47.27	47.03	47.17
5276	NYSE	FMS	Thu, Aug 31, 2017	46.40	47.02	46.34	47.01
5275	NYSE	FMS	Wed, Aug 30, 2017	46.67	46.75	46.46	46.64
5274	NYSE	FMS	Tue, Aug 29, 2017	46.65	46.82	46.62	46.74
5273	NYSE	FMS	Mon, Aug 28, 2017	46.89	46.98	46.75	46.83
5272	NYSE	FMS	Fri, Aug 25, 2017	46.87	47.10	46.78	46.97
5271	NYSE	FMS	Thu, Aug 24, 2017	47.21	47.32	46.83	46.83
5270	NYSE	FMS	Wed, Aug 23, 2017	47.00	47.18	46.97	47.15
5269	NYSE	FMS	Tue, Aug 22, 2017	46.75	47.08	46.67	47.05
5268	NYSE	FMS	Mon, Aug 21, 2017	46.37	46.41	46.12	46.32
5267	NYSE	FMS	Fri, Aug 18, 2017	46.76	46.76	46.35	46.38
5266	NYSE	FMS	Thu, Aug 17, 2017	46.67	46.97	46.46	46.47
5265	NYSE	FMS	Wed, Aug 16, 2017	46.44	46.58	46.31	46.50
5264	NYSE	FMS	Tue, Aug 15, 2017	46.23	46.61	46.06	46.61
5263	NYSE	FMS	Mon, Aug 14, 2017	45.93	46.13	45.82	46.03
5262	NYSE	FMS	Fri, Aug 11, 2017	45.67	45.93	45.60	45.85
5261	NYSE	FMS	Thu, Aug 10, 2017	45.20	45.23	44.88	44.95
5260	NYSE	FMS	Wed, Aug 9, 2017	45.75	45.75	45.46	45.70
5259	NYSE	FMS	Tue, Aug 8, 2017	45.80	46.03	45.70	45.82
5258	NYSE	FMS	Mon, Aug 7, 2017	45.54	46.16	45.51	46.14
5257	NYSE	FMS	Fri, Aug 4, 2017	46.44	46.48	46.15	46.45
5256	NYSE	FMS	Thu, Aug 3, 2017	46.27	46.42	46.16	46.28
5255	NYSE	FMS	Wed, Aug 2, 2017	46.97	46.97	45.98	46.11
5254	NYSE	FMS	Tue, Aug 1, 2017	47.74	48.07	47.24	47.33
5253	NYSE	FMS	Mon, Jul 31, 2017	47.37	47.37	47.05	47.08
5252	NYSE	FMS	Fri, Jul 28, 2017	47.15	47.39	47.13	47.23
5251	NYSE	FMS	Thu, Jul 27, 2017	47.59	47.66	47.16	47.20
5250	NYSE	FMS	Wed, Jul 26, 2017	47.45	47.72	47.39	47.55
5249	NYSE	FMS	Tue, Jul 25, 2017	47.97	48.02	47.65	47.73
5248	NYSE	FMS	Mon, Jul 24, 2017	47.37	47.60	47.31	47.54
5247	NYSE	FMS	Fri, Jul 21, 2017	47.39	47.59	47.20	47.55
5246	NYSE	FMS	Thu, Jul 20, 2017	48.17	48.41	47.99	48.26
5245	NYSE	FMS	Wed, Jul 19, 2017	48.42	48.44	48.11	48.34
5244	NYSE	FMS	Tue, Jul 18, 2017	48.81	48.83	48.62	48.74
5243	NYSE	FMS	Mon, Jul 17, 2017	49.08	49.28	49.01	49.16
5242	NYSE	FMS	Fri, Jul 14, 2017	49.12	49.43	49.01	49.30
5241	NYSE	FMS	Thu, Jul 13, 2017	48.69	48.77	48.50	48.68
5240	NYSE	FMS	Wed, Jul 12, 2017	48.38	48.81	48.37	48.75
5239	NYSE	FMS	Tue, Jul 11, 2017	47.73	47.98	47.62	47.92
5238	NYSE	FMS	Mon, Jul 10, 2017	47.90	47.99	47.81	47.84
5237	NYSE	FMS	Fri, Jul 7, 2017	47.59	47.85	47.43	47.84
5236	NYSE	FMS	Thu, Jul 6, 2017	47.83	47.87	47.58	47.75
5235	NYSE	FMS	Wed, Jul 5, 2017	47.90	48.38	47.84	48.37
5234	NYSE	FMS	Mon, Jul 3, 2017	47.87	48.29	47.83	48.19
5233	NYSE	FMS	Fri, Jun 30, 2017	48.50	48.50	48.06	48.33
5232	NYSE	FMS	Thu, Jun 29, 2017	48.54	48.54	48.02	48.23
5231	NYSE	FMS	Wed, Jun 28, 2017	48.89	49.22	48.85	49.19
5230	NYSE	FMS	Tue, Jun 27, 2017	48.78	49.05	48.72	48.80
5229	NYSE	FMS	Mon, Jun 26, 2017	49.02	49.11	48.83	48.86
5228	NYSE	FMS	Fri, Jun 23, 2017	49.12	49.39	48.93	49.04
5227	NYSE	FMS	Thu, Jun 22, 2017	49.19	49.44	49.12	49.32
5226	NYSE	FMS	Wed, Jun 21, 2017	48.58	48.84	48.57	48.80
5225	NYSE	FMS	Tue, Jun 20, 2017	49.22	49.34	48.93	49.02
5224	NYSE	FMS	Mon, Jun 19, 2017	49.59	49.60	49.36	49.46
5223	NYSE	FMS	Fri, Jun 16, 2017	49.33	49.60	49.24	49.51
5222	NYSE	FMS	Thu, Jun 15, 2017	48.92	49.11	48.74	49.05
5221	NYSE	FMS	Wed, Jun 14, 2017	50.14	50.22	49.69	49.90
5220	NYSE	FMS	Tue, Jun 13, 2017	48.92	49.44	48.90	49.38
5219	NYSE	FMS	Mon, Jun 12, 2017	48.51	48.68	48.31	48.66
5218	NYSE	FMS	Fri, Jun 9, 2017	48.37	48.58	48.29	48.53
5217	NYSE	FMS	Thu, Jun 8, 2017	47.98	48.03	47.75	47.78
5216	NYSE	FMS	Wed, Jun 7, 2017	47.85	48.02	47.66	47.70
5215	NYSE	FMS	Tue, Jun 6, 2017	48.26	48.57	48.26	48.43
5214	NYSE	FMS	Mon, Jun 5, 2017	48.56	48.60	48.38	48.43
5213	NYSE	FMS	Fri, Jun 2, 2017	48.67	48.80	48.57	48.70
5212	NYSE	FMS	Thu, Jun 1, 2017	47.64	47.96	47.64	47.92
5211	NYSE	FMS	Wed, May 31, 2017	47.46	47.93	47.42	47.72
5210	NYSE	FMS	Tue, May 30, 2017	46.37	46.53	46.22	46.34
5209	NYSE	FMS	Fri, May 26, 2017	46.69	46.73	46.55	46.62
5208	NYSE	FMS	Thu, May 25, 2017	46.11	46.44	46.10	46.37
5207	NYSE	FMS	Wed, May 24, 2017	45.65	45.84	45.61	45.81
5206	NYSE	FMS	Tue, May 23, 2017	46.16	46.23	45.77	45.81
5205	NYSE	FMS	Mon, May 22, 2017	46.00	46.21	45.97	46.05
5204	NYSE	FMS	Fri, May 19, 2017	45.69	45.83	45.62	45.70
5203	NYSE	FMS	Thu, May 18, 2017	45.69	45.80	45.59	45.61
5202	NYSE	FMS	Wed, May 17, 2017	45.55	45.66	45.20	45.24
5201	NYSE	FMS	Tue, May 16, 2017	46.68	46.68	46.21	46.23
5200	NYSE	FMS	Mon, May 15, 2017	46.37	46.48	46.30	46.33
5199	NYSE	FMS	Fri, May 12, 2017	46.36	46.69	46.30	46.61
5198	NYSE	FMS	Thu, May 11, 2017	46.08	46.30	45.88	46.24
5197	NYSE	FMS	Wed, May 10, 2017	46.84	46.86	46.38	46.08
5196	NYSE	FMS	Tue, May 9, 2017	46.66	46.86	46.58	46.67
5195	NYSE	FMS	Mon, May 8, 2017	46.36	46.46	46.30	46.34
5194	NYSE	FMS	Fri, May 5, 2017	46.30	46.83	46.18	46.82
5193	NYSE	FMS	Thu, May 4, 2017	45.83	46.29	45.83	46.27
5192	NYSE	FMS	Wed, May 3, 2017	45.43	45.67	45.19	45.63
5191	NYSE	FMS	Tue, May 2, 2017	45.26	45.74	45.16	45.66
5190	NYSE	FMS	Mon, May 1, 2017	44.38	44.56	44.33	44.50
5189	NYSE	FMS	Fri, Apr 28, 2017	44.74	44.77	44.32	44.44
5188	NYSE	FMS	Thu, Apr 27, 2017	44.67	44.79	44.57	44.63
5187	NYSE	FMS	Wed, Apr 26, 2017	44.43	44.72	44.39	44.58
5186	NYSE	FMS	Tue, Apr 25, 2017	44.33	44.54	44.25	44.51
5185	NYSE	FMS	Mon, Apr 24, 2017	44.01	44.19	43.93	43.98
5184	NYSE	FMS	Fri, Apr 21, 2017	42.64	42.81	42.59	42.72
5183	NYSE	FMS	Thu, Apr 20, 2017	42.88	42.97	42.77	42.84
5182	NYSE	FMS	Wed, Apr 19, 2017	42.94	42.98	42.75	42.75
5181	NYSE	FMS	Tue, Apr 18, 2017	42.72	42.91	42.67	42.89
5180	NYSE	FMS	Mon, Apr 17, 2017	42.47	42.60	42.46	42.55
5179	NYSE	FMS	Thu, Apr 13, 2017	42.71	42.71	42.34	42.35
5178	NYSE	FMS	Wed, Apr 12, 2017	41.90	42.26	41.85	42.22
5177	NYSE	FMS	Tue, Apr 11, 2017	41.79	41.91	41.56	41.74
5176	NYSE	FMS	Mon, Apr 10, 2017	41.64	41.77	41.58	41.70
5175	NYSE	FMS	Fri, Apr 7, 2017	41.61	41.71	41.55	41.63
5174	NYSE	FMS	Thu, Apr 6, 2017	41.67	41.73	41.56	41.69
5173	NYSE	FMS	Wed, Apr 5, 2017	41.60	41.78	41.46	41.50
5172	NYSE	FMS	Tue, Apr 4, 2017	42.31	42.32	42.01	42.18
5171	NYSE	FMS	Mon, Apr 3, 2017	42.29	42.40	42.15	42.32
5170	NYSE	FMS	Fri, Mar 31, 2017	42.16	42.28	42.04	42.13
5169	NYSE	FMS	Thu, Mar 30, 2017	42.11	42.21	42.02	42.07
5168	NYSE	FMS	Wed, Mar 29, 2017	42.17	42.34	42.15	42.24
5167	NYSE	FMS	Tue, Mar 28, 2017	42.09	42.35	42.04	42.28
5166	NYSE	FMS	Mon, Mar 27, 2017	41.82	42.08	41.79	42.06
5165	NYSE	FMS	Fri, Mar 24, 2017	41.81	42.00	41.68	41.90
5164	NYSE	FMS	Thu, Mar 23, 2017	41.38	41.72	41.38	41.57
5163	NYSE	FMS	Wed, Mar 22, 2017	41.24	41.53	41.18	41.47
5162	NYSE	FMS	Tue, Mar 21, 2017	41.44	41.61	41.19	41.21
5161	NYSE	FMS	Mon, Mar 20, 2017	42.72	42.74	42.53	42.59
5160	NYSE	FMS	Fri, Mar 17, 2017	42.34	42.43	42.25	42.34
5159	NYSE	FMS	Thu, Mar 16, 2017	42.49	42.55	42.23	42.41
5158	NYSE	FMS	Wed, Mar 15, 2017	42.22	42.62	42.20	42.59
5157	NYSE	FMS	Tue, Mar 14, 2017	42.21	42.45	42.18	42.22
5156	NYSE	FMS	Mon, Mar 13, 2017	41.99	42.20	41.99	42.16
5155	NYSE	FMS	Fri, Mar 10, 2017	41.92	42.27	41.83	42.23
5154	NYSE	FMS	Thu, Mar 9, 2017	41.89	41.93	41.63	41.83
5153	NYSE	FMS	Wed, Mar 8, 2017	41.36	41.45	41.01	41.03
5152	NYSE	FMS	Tue, Mar 7, 2017	41.32	41.63	41.12	41.55
5151	NYSE	FMS	Mon, Mar 6, 2017	41.50	41.53	41.26	41.45
5150	NYSE	FMS	Fri, Mar 3, 2017	41.58	42.00	41.46	41.97
5149	NYSE	FMS	Thu, Mar 2, 2017	41.53	41.76	41.52	41.70
5148	NYSE	FMS	Wed, Mar 1, 2017	41.55	41.99	41.48	41.92
5147	NYSE	FMS	Tue, Feb 28, 2017	41.66	41.80	41.60	41.64
5146	NYSE	FMS	Mon, Feb 27, 2017	41.24	41.52	41.23	41.48
5145	NYSE	FMS	Fri, Feb 24, 2017	41.10	41.35	41.07	41.22
5144	NYSE	FMS	Thu, Feb 23, 2017	41.70	41.78	41.58	41.61
5143	NYSE	FMS	Wed, Feb 22, 2017	41.87	42.15	41.67	42.10
5142	NYSE	FMS	Tue, Feb 21, 2017	40.63	41.20	40.60	41.15
5141	NYSE	FMS	Fri, Feb 17, 2017	40.58	40.61	40.21	40.54
5140	NYSE	FMS	Thu, Feb 16, 2017	40.83	41.04	40.81	41.02
5139	NYSE	FMS	Wed, Feb 15, 2017	40.36	40.78	40.36	40.67
5138	NYSE	FMS	Tue, Feb 14, 2017	40.66	40.88	40.47	40.65
5137	NYSE	FMS	Mon, Feb 13, 2017	41.04	41.09	40.75	40.78
5136	NYSE	FMS	Fri, Feb 10, 2017	40.91	41.15	40.87	41.08
5135	NYSE	FMS	Thu, Feb 9, 2017	40.88	40.95	40.75	40.91
5134	NYSE	FMS	Wed, Feb 8, 2017	40.78	40.98	40.72	40.97
5133	NYSE	FMS	Tue, Feb 7, 2017	40.80	40.83	40.57	40.71
5132	NYSE	FMS	Mon, Feb 6, 2017	40.84	40.97	40.58	40.70
5131	NYSE	FMS	Fri, Feb 3, 2017	41.24	41.37	41.15	41.34
5130	NYSE	FMS	Thu, Feb 2, 2017	41.38	41.46	41.22	41.28
5129	NYSE	FMS	Wed, Feb 1, 2017	40.90	41.21	40.81	41.16
5128	NYSE	FMS	Tue, Jan 31, 2017	40.43	40.82	40.39	40.80
5127	NYSE	FMS	Mon, Jan 30, 2017	40.36	40.45	40.28	40.40
5126	NYSE	FMS	Fri, Jan 27, 2017	40.84	40.90	40.73	40.87
5125	NYSE	FMS	Thu, Jan 26, 2017	41.02	41.05	40.62	40.69
5124	NYSE	FMS	Wed, Jan 25, 2017	40.05	40.24	40.02	40.22
5123	NYSE	FMS	Tue, Jan 24, 2017	40.30	40.36	40.09	40.17
5122	NYSE	FMS	Mon, Jan 23, 2017	40.38	40.46	40.18	40.40
5121	NYSE	FMS	Fri, Jan 20, 2017	40.41	40.49	40.27	40.35
5120	NYSE	FMS	Thu, Jan 19, 2017	40.20	40.37	40.17	40.27
5119	NYSE	FMS	Wed, Jan 18, 2017	40.76	40.83	40.55	40.60
5118	NYSE	FMS	Tue, Jan 17, 2017	40.79	40.98	40.71	40.93
5117	NYSE	FMS	Fri, Jan 13, 2017	40.51	40.72	40.28	40.65
5116	NYSE	FMS	Thu, Jan 12, 2017	40.03	40.32	40.03	40.29
5115	NYSE	FMS	Wed, Jan 11, 2017	39.97	40.29	39.85	40.26
5114	NYSE	FMS	Tue, Jan 10, 2017	40.51	40.73	40.46	40.55
5113	NYSE	FMS	Mon, Jan 9, 2017	39.57	39.85	39.46	39.70
5112	NYSE	FMS	Fri, Jan 6, 2017	42.64	42.66	42.46	42.55
5111	NYSE	FMS	Thu, Jan 5, 2017	42.41	42.79	42.36	42.74
5110	NYSE	FMS	Wed, Jan 4, 2017	42.19	42.52	42.16	42.50
5109	NYSE	FMS	Tue, Jan 3, 2017	42.17	42.39	42.05	42.34
5108	NYSE	FMS	Fri, Dec 30, 2016	42.62	42.62	42.08	42.21
5107	NYSE	FMS	Thu, Dec 29, 2016	42.60	42.74	42.50	42.50
5106	NYSE	FMS	Wed, Dec 28, 2016	42.41	42.44	42.05	42.06
5105	NYSE	FMS	Tue, Dec 27, 2016	42.66	42.73	42.52	42.54
5104	NYSE	FMS	Fri, Dec 23, 2016	42.39	42.50	42.32	42.39
5103	NYSE	FMS	Thu, Dec 22, 2016	42.48	42.62	42.33	42.34
5102	NYSE	FMS	Wed, Dec 21, 2016	42.23	42.31	42.09	42.09
5101	NYSE	FMS	Tue, Dec 20, 2016	41.43	41.88	41.43	41.70
5100	NYSE	FMS	Mon, Dec 19, 2016	41.34	41.53	41.10	41.13
5099	NYSE	FMS	Fri, Dec 16, 2016	41.01	41.26	41.00	41.22
5098	NYSE	FMS	Thu, Dec 15, 2016	40.61	40.83	40.44	40.72
5097	NYSE	FMS	Wed, Dec 14, 2016	41.31	41.32	40.46	40.53
5096	NYSE	FMS	Tue, Dec 13, 2016	41.32	41.74	41.28	41.50
5095	NYSE	FMS	Mon, Dec 12, 2016	41.14	41.40	41.08	41.29
5094	NYSE	FMS	Fri, Dec 9, 2016	40.68	40.95	40.67	40.83
5093	NYSE	FMS	Thu, Dec 8, 2016	39.84	39.96	39.67	39.76
5092	NYSE	FMS	Wed, Dec 7, 2016	39.79	39.99	39.65	39.84
5091	NYSE	FMS	Tue, Dec 6, 2016	40.05	40.30	40.02	40.24
5090	NYSE	FMS	Mon, Dec 5, 2016	39.22	39.44	39.10	39.42
5089	NYSE	FMS	Fri, Dec 2, 2016	38.47	38.94	38.42	38.68
5088	NYSE	FMS	Thu, Dec 1, 2016	38.63	38.70	38.20	38.37
5087	NYSE	FMS	Wed, Nov 30, 2016	39.33	39.33	38.93	38.96
5086	NYSE	FMS	Tue, Nov 29, 2016	38.96	39.47	38.95	39.41
5085	NYSE	FMS	Mon, Nov 28, 2016	39.06	39.14	38.94	39.11
5084	NYSE	FMS	Fri, Nov 25, 2016	39.44	39.50	39.35	39.44
5083	NYSE	FMS	Wed, Nov 23, 2016	38.12	38.44	38.05	38.44
5082	NYSE	FMS	Tue, Nov 22, 2016	38.51	38.60	38.22	38.51
5081	NYSE	FMS	Mon, Nov 21, 2016	38.75	38.94	38.67	38.94
5080	NYSE	FMS	Fri, Nov 18, 2016	38.89	38.93	38.56	38.61
5079	NYSE	FMS	Thu, Nov 17, 2016	39.08	39.28	38.94	39.17
5078	NYSE	FMS	Wed, Nov 16, 2016	38.82	38.96	38.69	38.73
5077	NYSE	FMS	Tue, Nov 15, 2016	38.27	38.69	38.26	38.63
5076	NYSE	FMS	Mon, Nov 14, 2016	38.94	39.15	38.61	39.05
5075	NYSE	FMS	Fri, Nov 11, 2016	40.02	40.07	39.71	39.85
5074	NYSE	FMS	Thu, Nov 10, 2016	40.80	40.93	39.34	40.10
5073	NYSE	FMS	Wed, Nov 9, 2016	42.04	42.66	41.78	42.53
5072	NYSE	FMS	Tue, Nov 8, 2016	41.79	41.84	41.30	41.47
5071	NYSE	FMS	Mon, Nov 7, 2016	41.22	41.37	41.10	41.37
5070	NYSE	FMS	Fri, Nov 4, 2016	40.62	40.98	40.60	40.72
5069	NYSE	FMS	Thu, Nov 3, 2016	41.22	41.22	40.80	40.85
5068	NYSE	FMS	Wed, Nov 2, 2016	41.00	41.14	40.77	40.84
5067	NYSE	FMS	Tue, Nov 1, 2016	40.90	40.98	40.43	40.64
5066	NYSE	FMS	Mon, Oct 31, 2016	40.56	40.81	40.44	40.58
5065	NYSE	FMS	Fri, Oct 28, 2016	41.07	41.16	40.65	40.76
5064	NYSE	FMS	Thu, Oct 27, 2016	40.94	40.94	40.35	40.45
5063	NYSE	FMS	Wed, Oct 26, 2016	40.63	40.67	40.42	40.45
5062	NYSE	FMS	Tue, Oct 25, 2016	40.58	40.59	40.38	40.48
5061	NYSE	FMS	Mon, Oct 24, 2016	41.56	41.59	41.27	41.33
5060	NYSE	FMS	Fri, Oct 21, 2016	41.51	41.58	41.30	41.48
5059	NYSE	FMS	Thu, Oct 20, 2016	41.74	42.17	41.74	41.97
5058	NYSE	FMS	Wed, Oct 19, 2016	41.82	42.07	41.80	42.01
5057	NYSE	FMS	Tue, Oct 18, 2016	41.66	41.93	41.60	41.78
5056	NYSE	FMS	Mon, Oct 17, 2016	41.35	41.57	41.25	41.54
5055	NYSE	FMS	Fri, Oct 14, 2016	41.79	41.98	41.68	41.78
5054	NYSE	FMS	Thu, Oct 13, 2016	41.17	41.81	41.16	41.65
5053	NYSE	FMS	Wed, Oct 12, 2016	41.19	41.35	41.12	41.26
5052	NYSE	FMS	Tue, Oct 11, 2016	41.79	41.80	41.29	41.37
5051	NYSE	FMS	Mon, Oct 10, 2016	41.90	42.12	41.90	41.94
5050	NYSE	FMS	Fri, Oct 7, 2016	41.91	42.01	41.53	41.91
5049	NYSE	FMS	Thu, Oct 6, 2016	42.17	42.35	42.05	42.28
5048	NYSE	FMS	Wed, Oct 5, 2016	42.76	42.90	42.59	42.67
5047	NYSE	FMS	Tue, Oct 4, 2016	43.04	43.30	42.75	42.84
5046	NYSE	FMS	Mon, Oct 3, 2016	43.51	43.51	43.26	43.47
5045	NYSE	FMS	Fri, Sep 30, 2016	43.27	43.92	43.25	43.77
5044	NYSE	FMS	Thu, Sep 29, 2016	43.78	43.84	42.78	42.99
5043	NYSE	FMS	Wed, Sep 28, 2016	44.14	44.17	43.74	44.14
5042	NYSE	FMS	Tue, Sep 27, 2016	43.67	44.13	43.62	44.13
5041	NYSE	FMS	Mon, Sep 26, 2016	44.46	44.47	44.11	44.16
5040	NYSE	FMS	Fri, Sep 23, 2016	45.17	45.20	45.05	45.08
5039	NYSE	FMS	Thu, Sep 22, 2016	44.96	45.30	44.95	45.11
5038	NYSE	FMS	Wed, Sep 21, 2016	44.09	44.46	43.89	44.35
5037	NYSE	FMS	Tue, Sep 20, 2016	44.39	44.39	43.99	44.03
5036	NYSE	FMS	Mon, Sep 19, 2016	43.66	43.90	43.58	43.73
5035	NYSE	FMS	Fri, Sep 16, 2016	43.67	43.76	43.46	43.65
5034	NYSE	FMS	Thu, Sep 15, 2016	44.04	44.33	43.89	44.26
5033	NYSE	FMS	Wed, Sep 14, 2016	44.13	44.40	43.93	43.99
5032	NYSE	FMS	Tue, Sep 13, 2016	44.26	44.42	44.03	44.07
5031	NYSE	FMS	Mon, Sep 12, 2016	43.88	44.45	43.87	44.43
5030	NYSE	FMS	Fri, Sep 9, 2016	44.64	44.64	44.05	44.05
5029	NYSE	FMS	Thu, Sep 8, 2016	45.01	45.14	44.85	45.01
5028	NYSE	FMS	Wed, Sep 7, 2016	45.11	45.28	45.04	45.22
5027	NYSE	FMS	Tue, Sep 6, 2016	45.01	45.48	44.91	45.41
5026	NYSE	FMS	Fri, Sep 2, 2016	44.64	44.80	44.45	44.71
5025	NYSE	FMS	Thu, Sep 1, 2016	43.76	43.83	43.43	43.60
5024	NYSE	FMS	Wed, Aug 31, 2016	44.30	44.41	44.04	44.27
5023	NYSE	FMS	Tue, Aug 30, 2016	44.77	44.80	44.50	44.64
5022	NYSE	FMS	Mon, Aug 29, 2016	44.47	44.64	44.35	44.51
5021	NYSE	FMS	Fri, Aug 26, 2016	44.70	45.19	44.32	44.52
5020	NYSE	FMS	Thu, Aug 25, 2016	44.74	45.01	44.65	44.72
5019	NYSE	FMS	Wed, Aug 24, 2016	45.33	45.43	45.13	45.17
5018	NYSE	FMS	Tue, Aug 23, 2016	45.56	45.71	45.42	45.42
5017	NYSE	FMS	Mon, Aug 22, 2016	45.23	45.61	45.13	45.28
5016	NYSE	FMS	Fri, Aug 19, 2016	44.65	44.92	43.49	44.68
5015	NYSE	FMS	Thu, Aug 18, 2016	46.04	46.42	46.03	46.42
5014	NYSE	FMS	Wed, Aug 17, 2016	46.36	46.41	46.02	46.20
5013	NYSE	FMS	Tue, Aug 16, 2016	46.76	47.17	46.73	46.85
5012	NYSE	FMS	Mon, Aug 15, 2016	47.33	47.34	47.02	47.04
5011	NYSE	FMS	Fri, Aug 12, 2016	47.19	47.31	47.05	47.09
5010	NYSE	FMS	Thu, Aug 11, 2016	47.48	47.49	47.17	47.17
5009	NYSE	FMS	Wed, Aug 10, 2016	47.14	47.22	46.78	46.81
5008	NYSE	FMS	Tue, Aug 9, 2016	46.60	47.52	46.56	47.43
5007	NYSE	FMS	Mon, Aug 8, 2016	46.09	46.11	45.89	45.95
5006	NYSE	FMS	Fri, Aug 5, 2016	45.79	46.12	45.79	46.10
5005	NYSE	FMS	Thu, Aug 4, 2016	45.81	46.04	45.67	46.00
5004	NYSE	FMS	Wed, Aug 3, 2016	45.64	45.75	45.41	45.75
5003	NYSE	FMS	Tue, Aug 2, 2016	46.54	46.67	46.06	46.18
5002	NYSE	FMS	Mon, Aug 1, 2016	45.59	45.89	45.58	45.65
5001	NYSE	FMS	Fri, Jul 29, 2016	45.32	45.75	45.22	45.65
5000	NYSE	FMS	Thu, Jul 28, 2016	45.53	45.74	45.47	45.61
4999	NYSE	FMS	Wed, Jul 27, 2016	44.64	44.94	44.51	44.84
4998	NYSE	FMS	Tue, Jul 26, 2016	44.74	44.90	44.57	44.86
4997	NYSE	FMS	Mon, Jul 25, 2016	44.58	44.65	44.31	44.47
4996	NYSE	FMS	Fri, Jul 22, 2016	44.42	44.52	44.25	44.34
4995	NYSE	FMS	Thu, Jul 21, 2016	44.44	44.65	44.35	44.50
4994	NYSE	FMS	Wed, Jul 20, 2016	44.42	44.83	44.35	44.77
4993	NYSE	FMS	Tue, Jul 19, 2016	43.82	43.85	43.62	43.76
4992	NYSE	FMS	Mon, Jul 18, 2016	43.79	44.23	43.58	44.01
4991	NYSE	FMS	Fri, Jul 15, 2016	43.58	43.69	43.51	43.60
4990	NYSE	FMS	Thu, Jul 14, 2016	43.81	43.92	43.59	43.65
4989	NYSE	FMS	Wed, Jul 13, 2016	43.85	44.11	43.78	43.85
4988	NYSE	FMS	Tue, Jul 12, 2016	43.91	43.93	43.62	43.62
4987	NYSE	FMS	Mon, Jul 11, 2016	44.02	44.15	43.89	43.90
4986	NYSE	FMS	Fri, Jul 8, 2016	43.47	43.69	43.35	43.66
4985	NYSE	FMS	Thu, Jul 7, 2016	43.22	43.40	42.69	42.89
4984	NYSE	FMS	Wed, Jul 6, 2016	42.48	42.90	42.27	42.88
4983	NYSE	FMS	Tue, Jul 5, 2016	43.37	43.47	43.06	43.16
4982	NYSE	FMS	Fri, Jul 1, 2016	43.53	43.60	43.40	43.48
4981	NYSE	FMS	Thu, Jun 30, 2016	43.18	43.59	43.04	43.57
4980	NYSE	FMS	Wed, Jun 29, 2016	43.11	43.36	43.02	43.35
4979	NYSE	FMS	Tue, Jun 28, 2016	41.82	42.70	41.65	42.66
4978	NYSE	FMS	Mon, Jun 27, 2016	40.74	40.81	40.20	40.60
4977	NYSE	FMS	Fri, Jun 24, 2016	40.80	41.63	40.69	40.81
4976	NYSE	FMS	Thu, Jun 23, 2016	43.08	43.29	42.65	43.26
4975	NYSE	FMS	Wed, Jun 22, 2016	42.59	42.90	42.51	42.54
4974	NYSE	FMS	Tue, Jun 21, 2016	42.03	42.32	41.73	42.07
4973	NYSE	FMS	Mon, Jun 20, 2016	42.07	42.15	41.69	41.69
4972	NYSE	FMS	Fri, Jun 17, 2016	41.09	41.21	40.61	41.09
4971	NYSE	FMS	Thu, Jun 16, 2016	40.03	40.85	39.83	40.85
4970	NYSE	FMS	Wed, Jun 15, 2016	41.08	41.13	40.74	40.82
4969	NYSE	FMS	Tue, Jun 14, 2016	40.81	41.00	40.72	40.96
4968	NYSE	FMS	Mon, Jun 13, 2016	41.21	41.46	40.98	41.04
4967	NYSE	FMS	Fri, Jun 10, 2016	42.07	42.08	41.55	41.75
4966	NYSE	FMS	Thu, Jun 9, 2016	43.02	43.28	43.01	43.24
4965	NYSE	FMS	Wed, Jun 8, 2016	43.68	43.87	43.45	43.77
4964	NYSE	FMS	Tue, Jun 7, 2016	43.74	43.77	43.51	43.51
4963	NYSE	FMS	Mon, Jun 6, 2016	43.54	43.60	43.28	43.43
4962	NYSE	FMS	Fri, Jun 3, 2016	43.39	43.41	43.06	43.34
4961	NYSE	FMS	Thu, Jun 2, 2016	43.09	43.31	43.00	43.31
4960	NYSE	FMS	Wed, Jun 1, 2016	43.34	43.54	43.32	43.47
4959	NYSE	FMS	Tue, May 31, 2016	43.84	43.93	43.32	43.44
4958	NYSE	FMS	Fri, May 27, 2016	43.73	43.76	43.38	43.51
4957	NYSE	FMS	Thu, May 26, 2016	43.38	43.51	43.27	43.38
4956	NYSE	FMS	Wed, May 25, 2016	43.07	43.21	42.89	42.98
4955	NYSE	FMS	Tue, May 24, 2016	42.26	42.39	42.18	42.37
4954	NYSE	FMS	Mon, May 23, 2016	42.12	42.18	41.82	41.95
4953	NYSE	FMS	Fri, May 20, 2016	41.71	41.94	41.69	41.80
4952	NYSE	FMS	Thu, May 19, 2016	41.13	41.24	40.90	41.11
4951	NYSE	FMS	Wed, May 18, 2016	41.02	41.51	40.94	41.15
4950	NYSE	FMS	Tue, May 17, 2016	41.41	41.54	40.88	41.03
4949	NYSE	FMS	Mon, May 16, 2016	41.56	42.01	41.56	41.90
4948	NYSE	FMS	Fri, May 13, 2016	41.68	41.82	41.43	41.58
4947	NYSE	FMS	Thu, May 12, 2016	42.72	42.75	41.95	42.09
4946	NYSE	FMS	Wed, May 11, 2016	42.53	42.80	42.38	42.39
4945	NYSE	FMS	Tue, May 10, 2016	42.83	42.95	42.62	42.95
4944	NYSE	FMS	Mon, May 9, 2016	43.26	43.74	43.24	43.44
4943	NYSE	FMS	Fri, May 6, 2016	42.56	42.90	42.46	42.83
4942	NYSE	FMS	Thu, May 5, 2016	42.56	42.83	42.43	42.67
4941	NYSE	FMS	Wed, May 4, 2016	43.25	43.31	42.80	42.82
4940	NYSE	FMS	Tue, May 3, 2016	43.42	43.94	43.31	43.73
4939	NYSE	FMS	Mon, May 2, 2016	43.96	44.19	43.90	44.19
4938	NYSE	FMS	Fri, Apr 29, 2016	43.73	43.78	43.35	43.63
4937	NYSE	FMS	Thu, Apr 28, 2016	43.91	44.43	43.83	44.08
4936	NYSE	FMS	Wed, Apr 27, 2016	44.60	44.73	44.17	44.48
4935	NYSE	FMS	Tue, Apr 26, 2016	44.16	44.35	43.92	44.29
4934	NYSE	FMS	Mon, Apr 25, 2016	44.37	44.58	44.20	44.56
4933	NYSE	FMS	Fri, Apr 22, 2016	44.73	44.79	44.36	44.62
4932	NYSE	FMS	Thu, Apr 21, 2016	44.53	44.81	44.40	44.60
4931	NYSE	FMS	Wed, Apr 20, 2016	45.03	45.08	44.70	44.88
4930	NYSE	FMS	Tue, Apr 19, 2016	45.49	45.56	45.23	45.46
4929	NYSE	FMS	Mon, Apr 18, 2016	44.48	45.07	44.47	45.01
4928	NYSE	FMS	Fri, Apr 15, 2016	44.44	44.51	44.25	44.37
4927	NYSE	FMS	Thu, Apr 14, 2016	44.64	44.74	44.32	44.55
4926	NYSE	FMS	Wed, Apr 13, 2016	44.04	44.49	44.00	44.42
4925	NYSE	FMS	Tue, Apr 12, 2016	44.50	44.77	44.21	44.68
4924	NYSE	FMS	Mon, Apr 11, 2016	44.66	44.79	44.30	44.30
4923	NYSE	FMS	Fri, Apr 8, 2016	44.63	44.82	44.33	44.50
4922	NYSE	FMS	Thu, Apr 7, 2016	44.42	44.75	44.20	44.42
4921	NYSE	FMS	Wed, Apr 6, 2016	44.00	44.75	43.99	44.74
4920	NYSE	FMS	Tue, Apr 5, 2016	44.41	44.41	44.41	43.57
4919	NYSE	FMS	Mon, Apr 4, 2016	44.84	44.84	44.30	44.41
4918	NYSE	FMS	Fri, Apr 1, 2016	43.32	44.04	43.26	43.96
4917	NYSE	FMS	Thu, Mar 31, 2016	44.45	44.51	44.06	44.08
4916	NYSE	FMS	Wed, Mar 30, 2016	43.99	44.22	43.92	44.00
4915	NYSE	FMS	Tue, Mar 29, 2016	42.74	43.54	42.71	43.68
4914	NYSE	FMS	Mon, Mar 28, 2016	42.75	42.91	42.55	42.68
4913	NYSE	FMS	Thu, Mar 24, 2016	42.89	42.89	42.89	42.57
4912	NYSE	FMS	Wed, Mar 23, 2016	43.02	43.11	42.79	42.89
4911	NYSE	FMS	Tue, Mar 22, 2016	42.25	42.94	42.18	42.77
4910	NYSE	FMS	Mon, Mar 21, 2016	42.72	42.88	42.62	42.68
4909	NYSE	FMS	Fri, Mar 18, 2016	42.33	42.85	42.28	42.63
4908	NYSE	FMS	Thu, Mar 17, 2016	42.91	42.91	42.53	42.78
4907	NYSE	FMS	Wed, Mar 16, 2016	42.05	43.03	42.01	42.89
4906	NYSE	FMS	Tue, Mar 15, 2016	43.00	43.00	43.00	42.69
4905	NYSE	FMS	Mon, Mar 14, 2016	43.16	43.29	42.93	43.00
4904	NYSE	FMS	Fri, Mar 11, 2016	41.60	41.60	41.60	42.53
4903	NYSE	FMS	Thu, Mar 10, 2016	42.27	42.80	41.29	41.60
4902	NYSE	FMS	Wed, Mar 9, 2016	42.00	42.02	41.56	41.63
4901	NYSE	FMS	Tue, Mar 8, 2016	41.90	42.03	41.77	41.79
4900	NYSE	FMS	Mon, Mar 7, 2016	41.53	41.75	41.43	41.65
4899	NYSE	FMS	Fri, Mar 4, 2016	41.92	41.92	41.45	41.53
4898	NYSE	FMS	Thu, Mar 3, 2016	41.26	41.89	41.26	41.87
4897	NYSE	FMS	Wed, Mar 2, 2016	42.19	42.53	41.92	42.53
4896	NYSE	FMS	Tue, Mar 1, 2016	42.85	43.18	42.49	43.10
4895	NYSE	FMS	Mon, Feb 29, 2016	42.88	42.88	42.00	41.95
4894	NYSE	FMS	Fri, Feb 26, 2016	42.94	43.10	42.66	42.88
4893	NYSE	FMS	Thu, Feb 25, 2016	43.03	43.05	42.37	42.91
4892	NYSE	FMS	Wed, Feb 24, 2016	41.00	41.24	40.62	41.11
4891	NYSE	FMS	Tue, Feb 23, 2016	42.42	42.50	41.89	42.41
4890	NYSE	FMS	Mon, Feb 22, 2016	42.60	43.08	42.59	42.93
4889	NYSE	FMS	Fri, Feb 19, 2016	42.44	42.89	42.33	42.82
4888	NYSE	FMS	Thu, Feb 18, 2016	43.02	43.64	42.74	43.03
4887	NYSE	FMS	Wed, Feb 17, 2016	42.66	43.16	42.47	43.09
4886	NYSE	FMS	Tue, Feb 16, 2016	42.31	42.61	41.94	42.29
4885	NYSE	FMS	Fri, Feb 12, 2016	41.01	41.90	40.90	41.83
4884	NYSE	FMS	Thu, Feb 11, 2016	41.51	42.35	40.75	41.59
4883	NYSE	FMS	Wed, Feb 10, 2016	41.93	42.74	41.84	42.21
4882	NYSE	FMS	Tue, Feb 9, 2016	40.09	41.69	40.09	41.46
4881	NYSE	FMS	Mon, Feb 8, 2016	40.37	41.08	40.22	40.93
4880	NYSE	FMS	Fri, Feb 5, 2016	42.56	43.15	41.43	41.52
4879	NYSE	FMS	Thu, Feb 4, 2016	43.32	43.80	43.05	43.56
4878	NYSE	FMS	Wed, Feb 3, 2016	44.76	45.28	44.08	45.24
4877	NYSE	FMS	Tue, Feb 2, 2016	45.14	45.14	44.57	44.88
4876	NYSE	FMS	Mon, Feb 1, 2016	44.67	45.48	44.60	45.39
4875	NYSE	FMS	Fri, Jan 29, 2016	43.50	44.53	43.46	44.49
4874	NYSE	FMS	Thu, Jan 28, 2016	43.68	43.90	43.11	43.41
4873	NYSE	FMS	Wed, Jan 27, 2016	43.82	44.40	43.56	43.80
4872	NYSE	FMS	Tue, Jan 26, 2016	41.76	42.46	41.76	42.37
4871	NYSE	FMS	Mon, Jan 25, 2016	42.13	42.31	41.88	41.96
4870	NYSE	FMS	Fri, Jan 22, 2016	40.77	41.29	40.77	41.15
4869	NYSE	FMS	Thu, Jan 21, 2016	40.00	40.52	39.48	40.19
4868	NYSE	FMS	Wed, Jan 20, 2016	39.26	39.72	38.71	39.50
4867	NYSE	FMS	Tue, Jan 19, 2016	40.09	40.17	39.64	39.98
4866	NYSE	FMS	Fri, Jan 15, 2016	39.27	39.62	38.98	39.34
4865	NYSE	FMS	Thu, Jan 14, 2016	40.27	40.95	40.05	40.64
4864	NYSE	FMS	Wed, Jan 13, 2016	41.63	41.71	40.41	40.52
4863	NYSE	FMS	Tue, Jan 12, 2016	41.76	42.02	41.57	41.97
4862	NYSE	FMS	Mon, Jan 11, 2016	41.79	41.84	41.13	41.42
4861	NYSE	FMS	Fri, Jan 8, 2016	42.38	42.41	41.94	41.99
4860	NYSE	FMS	Thu, Jan 7, 2016	41.99	42.67	41.99	42.09
4859	NYSE	FMS	Wed, Jan 6, 2016	42.35	42.88	42.23	42.71
4858	NYSE	FMS	Tue, Jan 5, 2016	41.95	42.62	41.87	42.47
4857	NYSE	FMS	Mon, Jan 4, 2016	40.75	41.28	40.29	41.28
4856	NYSE	FMS	Thu, Dec 31, 2015	42.18	42.18	41.83	41.84
4855	NYSE	FMS	Wed, Dec 30, 2015	42.70	42.70	42.23	42.26
4854	NYSE	FMS	Tue, Dec 29, 2015	42.63	42.98	42.63	42.91
4853	NYSE	FMS	Mon, Dec 28, 2015	42.38	42.49	42.23	42.46
4852	NYSE	FMS	Thu, Dec 24, 2015	42.19	42.50	42.16	42.35
4851	NYSE	FMS	Wed, Dec 23, 2015	41.45	42.29	41.45	42.24
4850	NYSE	FMS	Tue, Dec 22, 2015	41.21	41.34	40.97	41.26
4849	NYSE	FMS	Mon, Dec 21, 2015	41.80	41.88	41.02	41.30
4848	NYSE	FMS	Fri, Dec 18, 2015	41.83	41.95	41.41	41.46
4847	NYSE	FMS	Thu, Dec 17, 2015	42.43	42.58	42.22	42.45
4846	NYSE	FMS	Wed, Dec 16, 2015	41.86	42.04	41.43	41.85
4845	NYSE	FMS	Tue, Dec 15, 2015	41.19	41.72	41.18	41.46
4844	NYSE	FMS	Mon, Dec 14, 2015	40.95	41.31	40.65	40.98
4843	NYSE	FMS	Fri, Dec 11, 2015	41.56	41.71	41.12	41.25
4842	NYSE	FMS	Thu, Dec 10, 2015	41.86	42.00	41.65	41.66
4841	NYSE	FMS	Wed, Dec 9, 2015	41.46	41.71	41.22	41.35
4840	NYSE	FMS	Tue, Dec 8, 2015	41.82	41.98	41.59	41.63
4839	NYSE	FMS	Mon, Dec 7, 2015	41.67	42.36	41.45	42.16
4838	NYSE	FMS	Fri, Dec 4, 2015	40.96	41.46	40.93	41.39
4837	NYSE	FMS	Thu, Dec 3, 2015	41.15	41.53	40.88	41.05
4836	NYSE	FMS	Wed, Dec 2, 2015	41.49	41.59	41.08	41.22
4835	NYSE	FMS	Tue, Dec 1, 2015	41.55	41.62	41.37	41.58
4834	NYSE	FMS	Mon, Nov 30, 2015	41.34	41.48	41.15	41.20
4833	NYSE	FMS	Fri, Nov 27, 2015	41.58	41.90	41.52	41.79
4832	NYSE	FMS	Wed, Nov 25, 2015	40.95	41.31	40.87	41.17
4831	NYSE	FMS	Tue, Nov 24, 2015	40.88	40.95	40.42	40.75
4830	NYSE	FMS	Mon, Nov 23, 2015	42.00	42.13	41.65	41.91
4829	NYSE	FMS	Fri, Nov 20, 2015	42.46	42.66	42.13	42.16
4828	NYSE	FMS	Thu, Nov 19, 2015	42.50	42.57	42.19	42.42
4827	NYSE	FMS	Wed, Nov 18, 2015	42.48	42.66	42.19	42.63
4826	NYSE	FMS	Tue, Nov 17, 2015	42.71	42.97	42.64	42.78
4825	NYSE	FMS	Mon, Nov 16, 2015	42.25	42.51	42.13	42.51
4824	NYSE	FMS	Fri, Nov 13, 2015	42.26	42.81	42.26	42.64
4823	NYSE	FMS	Thu, Nov 12, 2015	43.28	43.42	43.03	43.05
4822	NYSE	FMS	Wed, Nov 11, 2015	43.79	44.03	43.67	43.84
4821	NYSE	FMS	Tue, Nov 10, 2015	42.82	42.95	42.72	42.89
4820	NYSE	FMS	Mon, Nov 9, 2015	43.30	43.33	42.80	42.90
4819	NYSE	FMS	Fri, Nov 6, 2015	44.30	44.38	43.92	44.30
4818	NYSE	FMS	Thu, Nov 5, 2015	44.00	44.38	43.52	44.19
4817	NYSE	FMS	Wed, Nov 4, 2015	43.97	44.05	43.20	43.54
4816	NYSE	FMS	Tue, Nov 3, 2015	45.20	45.22	44.75	44.90
4815	NYSE	FMS	Mon, Nov 2, 2015	45.75	45.85	45.62	45.72
4814	NYSE	FMS	Fri, Oct 30, 2015	44.82	45.29	44.78	44.93
4813	NYSE	FMS	Thu, Oct 29, 2015	44.79	44.96	44.35	44.68
4812	NYSE	FMS	Wed, Oct 28, 2015	43.52	44.07	43.22	43.68
4811	NYSE	FMS	Tue, Oct 27, 2015	43.22	43.34	42.89	42.98
4810	NYSE	FMS	Mon, Oct 26, 2015	43.13	43.36	43.11	43.28
4809	NYSE	FMS	Fri, Oct 23, 2015	42.85	43.27	42.82	43.13
4808	NYSE	FMS	Thu, Oct 22, 2015	42.14	42.35	41.89	42.25
4807	NYSE	FMS	Wed, Oct 21, 2015	42.64	42.78	42.15	42.31
4806	NYSE	FMS	Tue, Oct 20, 2015	42.58	42.58	42.21	42.31
4805	NYSE	FMS	Mon, Oct 19, 2015	42.57	42.64	42.36	42.56
4804	NYSE	FMS	Fri, Oct 16, 2015	41.91	42.28	41.87	42.28
4803	NYSE	FMS	Thu, Oct 15, 2015	41.51	41.97	41.50	41.90
4802	NYSE	FMS	Wed, Oct 14, 2015	40.84	41.02	40.51	40.71
4801	NYSE	FMS	Tue, Oct 13, 2015	40.92	41.10	40.77	40.82
4800	NYSE	FMS	Mon, Oct 12, 2015	41.23	41.59	41.23	41.39
4799	NYSE	FMS	Fri, Oct 9, 2015	41.47	41.61	41.27	41.47
4798	NYSE	FMS	Thu, Oct 8, 2015	40.80	41.32	40.70	41.28
4797	NYSE	FMS	Wed, Oct 7, 2015	40.20	40.41	40.08	40.38
4796	NYSE	FMS	Tue, Oct 6, 2015	40.25	40.36	39.96	40.15
4795	NYSE	FMS	Mon, Oct 5, 2015	40.17	40.17	39.87	40.12
4794	NYSE	FMS	Fri, Oct 2, 2015	38.80	39.44	38.51	39.44
4793	NYSE	FMS	Thu, Oct 1, 2015	38.88	39.00	38.60	39.00
4792	NYSE	FMS	Wed, Sep 30, 2015	39.14	39.29	38.69	39.01
4791	NYSE	FMS	Tue, Sep 29, 2015	38.43	38.78	38.11	38.57
4790	NYSE	FMS	Mon, Sep 28, 2015	40.06	40.06	39.22	39.31
4789	NYSE	FMS	Fri, Sep 25, 2015	40.08	40.32	39.61	39.64
4788	NYSE	FMS	Thu, Sep 24, 2015	39.44	39.53	39.07	39.36
4787	NYSE	FMS	Wed, Sep 23, 2015	39.76	39.97	39.48	39.79
4786	NYSE	FMS	Tue, Sep 22, 2015	39.62	39.65	39.27	39.46
4785	NYSE	FMS	Mon, Sep 21, 2015	40.90	40.90	40.34	40.51
4784	NYSE	FMS	Fri, Sep 18, 2015	40.00	40.25	39.74	39.80
4783	NYSE	FMS	Thu, Sep 17, 2015	40.73	41.28	40.65	41.03
4782	NYSE	FMS	Wed, Sep 16, 2015	40.61	40.70	40.48	40.59
4781	NYSE	FMS	Tue, Sep 15, 2015	40.03	40.31	40.00	40.24
4780	NYSE	FMS	Mon, Sep 14, 2015	39.88	40.21	39.76	39.92
4779	NYSE	FMS	Fri, Sep 11, 2015	39.62	39.96	39.53	39.89
4778	NYSE	FMS	Thu, Sep 10, 2015	39.22	39.78	39.21	39.62
4777	NYSE	FMS	Wed, Sep 9, 2015	39.81	39.81	38.86	38.90
4776	NYSE	FMS	Tue, Sep 8, 2015	39.56	39.67	39.29	39.52
4775	NYSE	FMS	Fri, Sep 4, 2015	37.92	38.07	37.71	37.93
4774	NYSE	FMS	Thu, Sep 3, 2015	38.69	38.76	38.20	38.29
4773	NYSE	FMS	Wed, Sep 2, 2015	37.52	37.70	37.31	37.69
4772	NYSE	FMS	Tue, Sep 1, 2015	37.67	37.81	37.43	37.52
4771	NYSE	FMS	Mon, Aug 31, 2015	38.08	38.33	37.98	38.12
4770	NYSE	FMS	Fri, Aug 28, 2015	38.35	38.38	37.99	38.15
4769	NYSE	FMS	Thu, Aug 27, 2015	38.33	38.82	38.18	38.69
4768	NYSE	FMS	Wed, Aug 26, 2015	37.80	38.17	37.42	38.17
4767	NYSE	FMS	Tue, Aug 25, 2015	38.54	38.61	37.69	37.82
4766	NYSE	FMS	Mon, Aug 24, 2015	37.28	38.62	36.89	37.77
4765	NYSE	FMS	Fri, Aug 21, 2015	39.13	39.32	38.02	38.02
4764	NYSE	FMS	Thu, Aug 20, 2015	40.25	40.33	39.49	39.50
4763	NYSE	FMS	Wed, Aug 19, 2015	40.72	41.07	40.50	40.91
4762	NYSE	FMS	Tue, Aug 18, 2015	40.98	41.02	40.81	40.85
4761	NYSE	FMS	Mon, Aug 17, 2015	40.34	40.80	40.26	40.80
4760	NYSE	FMS	Fri, Aug 14, 2015	41.06	41.30	40.91	41.15
4759	NYSE	FMS	Thu, Aug 13, 2015	40.69	40.83	40.54	40.78
4758	NYSE	FMS	Wed, Aug 12, 2015	40.81	41.13	40.65	41.04
4757	NYSE	FMS	Tue, Aug 11, 2015	41.33	41.33	40.86	41.03
4756	NYSE	FMS	Mon, Aug 10, 2015	41.40	41.78	41.37	41.77
4755	NYSE	FMS	Fri, Aug 7, 2015	41.04	41.58	40.93	41.56
4754	NYSE	FMS	Thu, Aug 6, 2015	41.88	41.90	41.56	41.85
4753	NYSE	FMS	Wed, Aug 5, 2015	41.51	41.80	41.40	41.76
4752	NYSE	FMS	Tue, Aug 4, 2015	42.08	42.20	41.81	41.93
4751	NYSE	FMS	Mon, Aug 3, 2015	42.13	42.19	41.71	41.95
4750	NYSE	FMS	Fri, Jul 31, 2015	41.22	41.31	40.84	40.90
4749	NYSE	FMS	Thu, Jul 30, 2015	40.41	41.17	39.74	41.04
4748	NYSE	FMS	Wed, Jul 29, 2015	43.29	43.35	42.96	43.16
4747	NYSE	FMS	Tue, Jul 28, 2015	43.02	43.44	42.91	43.38
4746	NYSE	FMS	Mon, Jul 27, 2015	43.34	43.34	42.89	43.13
4745	NYSE	FMS	Fri, Jul 24, 2015	43.83	43.96	43.21	43.28
4744	NYSE	FMS	Thu, Jul 23, 2015	43.96	43.98	43.67	43.70
4743	NYSE	FMS	Wed, Jul 22, 2015	43.85	44.01	43.69	44.01
4742	NYSE	FMS	Tue, Jul 21, 2015	43.96	43.99	43.78	43.83
4741	NYSE	FMS	Mon, Jul 20, 2015	44.29	44.29	44.06	44.09
4740	NYSE	FMS	Fri, Jul 17, 2015	43.79	43.84	43.54	43.68
4739	NYSE	FMS	Thu, Jul 16, 2015	43.56	43.81	43.51	43.70
4738	NYSE	FMS	Wed, Jul 15, 2015	43.51	43.52	43.09	43.18
4737	NYSE	FMS	Tue, Jul 14, 2015	43.04	43.31	42.88	43.20
4736	NYSE	FMS	Mon, Jul 13, 2015	42.68	42.85	42.57	42.73
4735	NYSE	FMS	Fri, Jul 10, 2015	42.60	42.93	42.50	42.80
4734	NYSE	FMS	Thu, Jul 9, 2015	41.24	41.49	41.03	41.08
4733	NYSE	FMS	Wed, Jul 8, 2015	40.59	40.74	40.37	40.50
4732	NYSE	FMS	Tue, Jul 7, 2015	40.39	40.78	39.81	40.68
4731	NYSE	FMS	Mon, Jul 6, 2015	40.47	40.90	40.43	40.62
4730	NYSE	FMS	Thu, Jul 2, 2015	41.40	41.49	41.21	41.36
4729	NYSE	FMS	Wed, Jul 1, 2015	41.37	41.53	41.18	41.42
4728	NYSE	FMS	Tue, Jun 30, 2015	42.01	42.01	41.31	41.59
4727	NYSE	FMS	Mon, Jun 29, 2015	42.29	42.53	41.79	41.85
4726	NYSE	FMS	Fri, Jun 26, 2015	43.04	43.36	42.71	43.01
4725	NYSE	FMS	Thu, Jun 25, 2015	43.24	43.53	43.00	43.39
4724	NYSE	FMS	Wed, Jun 24, 2015	43.11	43.42	43.00	43.28
4723	NYSE	FMS	Tue, Jun 23, 2015	43.14	43.29	43.11	43.18
4722	NYSE	FMS	Mon, Jun 22, 2015	43.20	43.54	43.11	43.11
4721	NYSE	FMS	Fri, Jun 19, 2015	42.34	42.60	42.13	42.55
4720	NYSE	FMS	Thu, Jun 18, 2015	42.41	43.45	42.40	43.09
4719	NYSE	FMS	Wed, Jun 17, 2015	41.99	42.27	41.87	42.19
4718	NYSE	FMS	Tue, Jun 16, 2015	41.82	42.35	41.81	42.23
4717	NYSE	FMS	Mon, Jun 15, 2015	41.59	42.14	41.58	42.11
4716	NYSE	FMS	Fri, Jun 12, 2015	42.05	42.40	41.88	42.20
4715	NYSE	FMS	Thu, Jun 11, 2015	43.02	43.11	42.54	42.79
4714	NYSE	FMS	Wed, Jun 10, 2015	42.61	42.98	42.36	42.90
4713	NYSE	FMS	Tue, Jun 9, 2015	42.20	42.46	42.02	42.30
4712	NYSE	FMS	Mon, Jun 8, 2015	42.60	42.89	42.44	42.82
4711	NYSE	FMS	Fri, Jun 5, 2015	42.78	42.98	42.57	42.89
4710	NYSE	FMS	Thu, Jun 4, 2015	43.91	44.34	43.54	43.67
4709	NYSE	FMS	Wed, Jun 3, 2015	43.60	44.24	43.60	44.03
4708	NYSE	FMS	Tue, Jun 2, 2015	42.67	43.02	42.53	42.90
4707	NYSE	FMS	Mon, Jun 1, 2015	42.55	42.76	42.10	42.70
4706	NYSE	FMS	Fri, May 29, 2015	43.18	43.24	42.60	42.78
4705	NYSE	FMS	Thu, May 28, 2015	43.22	43.44	43.06	43.34
4704	NYSE	FMS	Wed, May 27, 2015	41.93	42.53	41.93	42.40
4703	NYSE	FMS	Tue, May 26, 2015	42.54	42.59	42.06	42.25
4702	NYSE	FMS	Fri, May 22, 2015	43.36	43.40	43.16	43.22
4701	NYSE	FMS	Thu, May 21, 2015	43.55	43.74	43.54	43.68
4700	NYSE	FMS	Wed, May 20, 2015	43.29	43.55	43.17	43.44
4699	NYSE	FMS	Tue, May 19, 2015	43.55	43.84	43.42	43.68
4698	NYSE	FMS	Mon, May 18, 2015	43.27	43.74	43.13	43.61
4697	NYSE	FMS	Fri, May 15, 2015	43.00	43.14	42.88	43.08
4696	NYSE	FMS	Thu, May 14, 2015	42.70	43.23	42.59	43.22
4695	NYSE	FMS	Wed, May 13, 2015	42.70	42.92	42.37	42.42
4694	NYSE	FMS	Tue, May 12, 2015	42.36	42.54	42.19	42.28
4693	NYSE	FMS	Mon, May 11, 2015	42.49	42.81	42.33	42.63
4692	NYSE	FMS	Fri, May 8, 2015	42.61	43.05	42.61	42.81
4691	NYSE	FMS	Thu, May 7, 2015	41.90	42.30	41.85	42.19
4690	NYSE	FMS	Wed, May 6, 2015	42.13	42.21	41.73	41.95
4689	NYSE	FMS	Tue, May 5, 2015	42.25	42.30	41.54	41.65
4688	NYSE	FMS	Mon, May 4, 2015	42.60	43.02	42.53	42.88
4687	NYSE	FMS	Fri, May 1, 2015	42.33	42.33	41.86	42.07
4686	NYSE	FMS	Thu, Apr 30, 2015	42.30	42.66	41.88	41.97
4685	NYSE	FMS	Wed, Apr 29, 2015	42.74	42.84	41.84	42.07
4684	NYSE	FMS	Tue, Apr 28, 2015	42.65	42.73	42.21	42.64
4683	NYSE	FMS	Mon, Apr 27, 2015	43.83	43.93	43.60	43.68
4682	NYSE	FMS	Fri, Apr 24, 2015	42.82	43.35	42.66	43.18
4681	NYSE	FMS	Thu, Apr 23, 2015	42.36	42.64	42.03	42.58
4680	NYSE	FMS	Wed, Apr 22, 2015	42.71	42.76	42.38	42.65
4679	NYSE	FMS	Tue, Apr 21, 2015	43.00	43.28	42.90	43.15
4678	NYSE	FMS	Mon, Apr 20, 2015	42.90	42.93	42.50	42.63
4677	NYSE	FMS	Fri, Apr 17, 2015	42.22	42.35	41.78	42.01
4676	NYSE	FMS	Thu, Apr 16, 2015	43.04	43.32	42.97	43.12
4675	NYSE	FMS	Wed, Apr 15, 2015	43.40	43.46	42.87	43.15
4674	NYSE	FMS	Tue, Apr 14, 2015	43.41	43.53	43.28	43.29
4673	NYSE	FMS	Mon, Apr 13, 2015	42.92	43.23	42.86	42.90
4672	NYSE	FMS	Fri, Apr 10, 2015	43.00	43.56	42.94	43.39
4671	NYSE	FMS	Thu, Apr 9, 2015	42.53	42.69	42.24	42.40
4670	NYSE	FMS	Wed, Apr 8, 2015	42.46	42.46	41.99	42.01
4669	NYSE	FMS	Tue, Apr 7, 2015	42.50	42.89	42.45	42.56
4668	NYSE	FMS	Mon, Apr 6, 2015	42.23	42.73	42.23	42.38
4667	NYSE	FMS	Thu, Apr 2, 2015	42.31	42.55	42.05	42.09
4666	NYSE	FMS	Wed, Apr 1, 2015	41.96	41.97	41.52	41.60
4665	NYSE	FMS	Tue, Mar 31, 2015	41.59	41.88	41.45	41.45
4664	NYSE	FMS	Mon, Mar 30, 2015	41.73	42.07	41.71	41.91
4663	NYSE	FMS	Fri, Mar 27, 2015	41.68	41.77	41.55	41.60
4662	NYSE	FMS	Thu, Mar 26, 2015	41.17	41.35	40.90	41.17
4661	NYSE	FMS	Wed, Mar 25, 2015	42.47	42.47	41.62	41.69
4660	NYSE	FMS	Tue, Mar 24, 2015	42.00	42.30	41.90	42.24
4659	NYSE	FMS	Mon, Mar 23, 2015	41.64	41.96	41.46	41.88
4658	NYSE	FMS	Fri, Mar 20, 2015	41.97	42.06	41.69	41.81
4657	NYSE	FMS	Thu, Mar 19, 2015	40.68	41.20	40.66	41.06
4656	NYSE	FMS	Wed, Mar 18, 2015	41.36	41.73	40.89	41.60
4655	NYSE	FMS	Tue, Mar 17, 2015	41.53	41.66	41.13	41.54
4654	NYSE	FMS	Mon, Mar 16, 2015	41.94	42.85	41.91	42.10
4653	NYSE	FMS	Fri, Mar 13, 2015	40.16	40.90	40.15	40.90
4652	NYSE	FMS	Thu, Mar 12, 2015	40.55	40.76	40.39	40.76
4651	NYSE	FMS	Wed, Mar 11, 2015	40.40	40.52	40.06	40.28
4650	NYSE	FMS	Tue, Mar 10, 2015	39.99	40.46	39.97	40.29
4649	NYSE	FMS	Mon, Mar 9, 2015	40.86	40.86	40.59	40.78
4648	NYSE	FMS	Fri, Mar 6, 2015	40.55	40.62	40.39	40.45
4647	NYSE	FMS	Thu, Mar 5, 2015	41.10	41.19	40.90	40.97
4646	NYSE	FMS	Wed, Mar 4, 2015	40.79	40.89	40.41	40.76
4645	NYSE	FMS	Tue, Mar 3, 2015	41.40	41.60	40.93	41.03
4644	NYSE	FMS	Mon, Mar 2, 2015	41.07	41.28	41.04	41.13
4643	NYSE	FMS	Fri, Feb 27, 2015	40.54	41.05	40.46	40.76
4642	NYSE	FMS	Thu, Feb 26, 2015	39.66	40.09	39.60	39.92
4641	NYSE	FMS	Wed, Feb 25, 2015	38.17	39.78	38.14	39.27
4640	NYSE	FMS	Tue, Feb 24, 2015	36.96	37.18	36.74	37.10
4639	NYSE	FMS	Mon, Feb 23, 2015	36.84	36.99	36.76	36.89
4638	NYSE	FMS	Fri, Feb 20, 2015	36.26	36.82	36.16	36.69
4637	NYSE	FMS	Thu, Feb 19, 2015	36.69	36.82	36.55	36.64
4636	NYSE	FMS	Wed, Feb 18, 2015	36.70	36.76	36.33	36.76
4635	NYSE	FMS	Tue, Feb 17, 2015	36.29	36.93	36.26	36.78
4634	NYSE	FMS	Fri, Feb 13, 2015	36.41	36.52	36.13	36.43
4633	NYSE	FMS	Thu, Feb 12, 2015	36.73	37.10	36.73	37.08
4632	NYSE	FMS	Wed, Feb 11, 2015	36.40	36.51	36.28	36.43
4631	NYSE	FMS	Tue, Feb 10, 2015	36.24	36.67	36.24	36.65
4630	NYSE	FMS	Mon, Feb 9, 2015	36.38	36.56	36.30	36.34
4629	NYSE	FMS	Fri, Feb 6, 2015	36.40	36.53	36.24	36.29
4628	NYSE	FMS	Thu, Feb 5, 2015	37.19	37.38	37.12	37.34
4627	NYSE	FMS	Wed, Feb 4, 2015	36.96	37.09	36.88	36.92
4626	NYSE	FMS	Tue, Feb 3, 2015	37.03	37.35	37.03	37.26
4625	NYSE	FMS	Mon, Feb 2, 2015	36.88	37.22	36.78	37.19
4624	NYSE	FMS	Fri, Jan 30, 2015	37.08	37.32	36.92	37.09
4623	NYSE	FMS	Thu, Jan 29, 2015	37.39	37.44	37.10	37.39
4622	NYSE	FMS	Wed, Jan 28, 2015	37.58	37.75	37.35	37.35
4621	NYSE	FMS	Tue, Jan 27, 2015	37.44	37.48	37.21	37.35
4620	NYSE	FMS	Mon, Jan 26, 2015	37.05	37.45	36.98	37.38
4619	NYSE	FMS	Fri, Jan 23, 2015	36.64	37.12	36.63	36.94
4618	NYSE	FMS	Thu, Jan 22, 2015	36.19	36.41	35.96	36.29
4617	NYSE	FMS	Wed, Jan 21, 2015	37.43	37.43	36.93	37.15
4616	NYSE	FMS	Tue, Jan 20, 2015	38.15	38.19	37.84	37.95
4615	NYSE	FMS	Fri, Jan 16, 2015	36.99	37.64	36.81	37.59
4614	NYSE	FMS	Thu, Jan 15, 2015	36.99	37.16	36.90	36.95
4613	NYSE	FMS	Wed, Jan 14, 2015	37.20	37.45	37.15	37.34
4612	NYSE	FMS	Tue, Jan 13, 2015	36.75	37.10	36.63	36.81
4611	NYSE	FMS	Mon, Jan 12, 2015	36.98	37.10	36.73	36.99
4610	NYSE	FMS	Fri, Jan 9, 2015	37.32	37.35	36.68	36.84
4609	NYSE	FMS	Thu, Jan 8, 2015	36.73	37.35	36.71	37.18
4608	NYSE	FMS	Wed, Jan 7, 2015	35.94	36.12	35.71	35.96
4607	NYSE	FMS	Tue, Jan 6, 2015	36.70	36.89	36.21	36.25
4606	NYSE	FMS	Mon, Jan 5, 2015	36.98	37.04	36.34	36.46
4605	NYSE	FMS	Fri, Jan 2, 2015	36.58	36.69	36.37	36.55
4604	NYSE	FMS	Wed, Dec 31, 2014	37.33	37.52	37.13	37.14
4603	NYSE	FMS	Tue, Dec 30, 2014	37.58	37.58	37.23	37.45
4602	NYSE	FMS	Mon, Dec 29, 2014	37.52	37.58	37.26	37.34
4601	NYSE	FMS	Fri, Dec 26, 2014	37.18	37.51	37.18	37.25
4600	NYSE	FMS	Wed, Dec 24, 2014	37.30	37.55	37.30	37.40
4599	NYSE	FMS	Tue, Dec 23, 2014	37.52	37.52	37.12	37.25
4598	NYSE	FMS	Mon, Dec 22, 2014	37.48	37.72	37.47	37.63
4597	NYSE	FMS	Fri, Dec 19, 2014	36.89	37.23	36.87	36.99
4596	NYSE	FMS	Thu, Dec 18, 2014	36.44	36.91	36.38	36.88
4595	NYSE	FMS	Wed, Dec 17, 2014	36.73	36.95	36.47	36.66
4594	NYSE	FMS	Tue, Dec 16, 2014	36.66	37.34	36.61	37.08
4593	NYSE	FMS	Mon, Dec 15, 2014	37.04	37.04	36.18	36.39
4592	NYSE	FMS	Fri, Dec 12, 2014	37.16	37.26	36.59	36.63
4591	NYSE	FMS	Thu, Dec 11, 2014	37.34	37.41	37.20	37.26
4590	NYSE	FMS	Wed, Dec 10, 2014	36.81	36.98	36.76	36.78
4589	NYSE	FMS	Tue, Dec 9, 2014	36.94	37.03	36.72	36.88
4588	NYSE	FMS	Mon, Dec 8, 2014	36.71	37.02	36.71	36.80
4587	NYSE	FMS	Fri, Dec 5, 2014	36.41	36.60	36.23	36.44
4586	NYSE	FMS	Thu, Dec 4, 2014	36.79	36.91	36.59	36.64
4585	NYSE	FMS	Wed, Dec 3, 2014	36.69	36.76	36.60	36.61
4584	NYSE	FMS	Tue, Dec 2, 2014	36.92	37.01	36.64	36.67
4583	NYSE	FMS	Mon, Dec 1, 2014	37.44	37.48	37.20	37.23
4582	NYSE	FMS	Fri, Nov 28, 2014	36.87	36.97	36.80	36.90
4581	NYSE	FMS	Wed, Nov 26, 2014	37.15	37.20	37.05	37.18
4580	NYSE	FMS	Tue, Nov 25, 2014	36.74	37.01	36.73	36.97
4579	NYSE	FMS	Mon, Nov 24, 2014	36.41	36.61	36.41	36.56
4578	NYSE	FMS	Fri, Nov 21, 2014	36.46	36.50	36.15	36.16
4577	NYSE	FMS	Thu, Nov 20, 2014	36.45	36.66	36.32	36.54
4576	NYSE	FMS	Wed, Nov 19, 2014	36.52	36.54	36.27	36.33
4575	NYSE	FMS	Tue, Nov 18, 2014	36.58	36.72	36.48	36.67
4574	NYSE	FMS	Mon, Nov 17, 2014	36.09	36.33	36.09	36.10
4573	NYSE	FMS	Fri, Nov 14, 2014	36.18	36.38	36.09	36.22
4572	NYSE	FMS	Thu, Nov 13, 2014	36.21	36.54	36.18	36.52
4571	NYSE	FMS	Wed, Nov 12, 2014	36.19	36.35	36.15	36.24
4570	NYSE	FMS	Tue, Nov 11, 2014	36.28	36.42	36.23	36.38
4569	NYSE	FMS	Mon, Nov 10, 2014	36.19	36.37	36.06	36.29
4568	NYSE	FMS	Fri, Nov 7, 2014	35.22	35.58	35.00	35.50
4567	NYSE	FMS	Thu, Nov 6, 2014	36.23	36.39	36.07	36.22
4566	NYSE	FMS	Wed, Nov 5, 2014	36.66	36.69	36.40	36.50
4565	NYSE	FMS	Tue, Nov 4, 2014	36.28	36.55	36.21	36.41
4564	NYSE	FMS	Mon, Nov 3, 2014	36.57	36.60	36.25	36.48
4563	NYSE	FMS	Fri, Oct 31, 2014	36.65	36.80	36.40	36.61
4562	NYSE	FMS	Thu, Oct 30, 2014	35.95	36.70	35.91	36.64
4561	NYSE	FMS	Wed, Oct 29, 2014	36.55	36.74	36.18	36.27
4560	NYSE	FMS	Tue, Oct 28, 2014	36.15	36.24	36.04	36.23
4559	NYSE	FMS	Mon, Oct 27, 2014	35.83	36.08	35.82	35.90
4558	NYSE	FMS	Fri, Oct 24, 2014	35.70	35.94	35.64	35.83
4557	NYSE	FMS	Thu, Oct 23, 2014	34.75	35.23	34.66	35.23
4556	NYSE	FMS	Wed, Oct 22, 2014	34.50	34.57	34.29	34.29
4555	NYSE	FMS	Tue, Oct 21, 2014	34.37	34.49	34.19	34.49
4554	NYSE	FMS	Mon, Oct 20, 2014	34.16	34.51	34.16	34.49
4553	NYSE	FMS	Fri, Oct 17, 2014	33.82	34.69	33.80	34.36
4552	NYSE	FMS	Thu, Oct 16, 2014	32.40	33.13	32.40	32.96
4551	NYSE	FMS	Wed, Oct 15, 2014	33.22	33.39	32.90	33.31
4550	NYSE	FMS	Tue, Oct 14, 2014	33.45	33.62	33.31	33.39
4549	NYSE	FMS	Mon, Oct 13, 2014	33.90	34.24	33.78	33.80
4548	NYSE	FMS	Fri, Oct 10, 2014	34.25	34.30	34.02	34.05
4547	NYSE	FMS	Thu, Oct 9, 2014	34.73	34.90	34.26	34.35
4546	NYSE	FMS	Wed, Oct 8, 2014	34.72	35.07	34.54	35.06
4545	NYSE	FMS	Tue, Oct 7, 2014	34.51	34.68	34.44	34.44
4544	NYSE	FMS	Mon, Oct 6, 2014	34.60	34.61	34.34	34.57
4543	NYSE	FMS	Fri, Oct 3, 2014	34.70	35.24	34.55	34.79
4542	NYSE	FMS	Thu, Oct 2, 2014	35.10	35.15	34.64	34.94
4541	NYSE	FMS	Wed, Oct 1, 2014	35.00	35.08	34.77	34.83
4540	NYSE	FMS	Tue, Sep 30, 2014	34.64	34.85	34.60	34.70
4539	NYSE	FMS	Mon, Sep 29, 2014	34.22	34.45	34.20	34.29
4538	NYSE	FMS	Fri, Sep 26, 2014	34.40	34.43	34.22	34.27
4537	NYSE	FMS	Thu, Sep 25, 2014	34.70	34.72	34.42	34.47
4536	NYSE	FMS	Wed, Sep 24, 2014	34.45	34.75	34.31	34.65
4535	NYSE	FMS	Tue, Sep 23, 2014	34.66	34.66	34.49	34.55
4534	NYSE	FMS	Mon, Sep 22, 2014	34.82	34.87	34.61	34.79
4533	NYSE	FMS	Fri, Sep 19, 2014	34.98	35.02	34.84	34.84
4532	NYSE	FMS	Thu, Sep 18, 2014	34.76	35.01	34.69	34.97
4531	NYSE	FMS	Wed, Sep 17, 2014	34.96	35.17	34.77	34.83
4530	NYSE	FMS	Tue, Sep 16, 2014	34.93	35.12	34.82	34.95
4529	NYSE	FMS	Mon, Sep 15, 2014	35.35	35.50	35.32	35.37
4528	NYSE	FMS	Fri, Sep 12, 2014	35.22	35.24	35.04	35.19
4527	NYSE	FMS	Thu, Sep 11, 2014	35.37	35.46	35.31	35.36
4526	NYSE	FMS	Wed, Sep 10, 2014	35.56	35.68	35.55	35.66
4525	NYSE	FMS	Tue, Sep 9, 2014	35.57	35.79	35.50	35.65
4524	NYSE	FMS	Mon, Sep 8, 2014	35.32	35.54	35.24	35.34
4523	NYSE	FMS	Fri, Sep 5, 2014	35.08	35.16	34.96	35.15
4522	NYSE	FMS	Thu, Sep 4, 2014	35.14	35.14	34.78	34.92
4521	NYSE	FMS	Wed, Sep 3, 2014	35.53	35.57	35.36	35.44
4520	NYSE	FMS	Tue, Sep 2, 2014	35.26	35.40	35.17	35.19
4519	NYSE	FMS	Fri, Aug 29, 2014	35.19	35.27	35.09	35.16
4518	NYSE	FMS	Thu, Aug 28, 2014	35.08	35.20	35.00	35.06
4517	NYSE	FMS	Wed, Aug 27, 2014	34.98	35.12	34.91	35.00
4516	NYSE	FMS	Tue, Aug 26, 2014	34.99	35.15	34.95	35.09
4515	NYSE	FMS	Mon, Aug 25, 2014	34.64	34.91	34.56	34.81
4514	NYSE	FMS	Fri, Aug 22, 2014	34.91	34.94	34.55	34.71
4513	NYSE	FMS	Thu, Aug 21, 2014	34.71	34.84	34.63	34.81
4512	NYSE	FMS	Wed, Aug 20, 2014	34.44	34.72	34.41	34.57
4511	NYSE	FMS	Tue, Aug 19, 2014	34.80	34.83	34.66	34.78
4510	NYSE	FMS	Mon, Aug 18, 2014	34.96	35.08	34.77	35.05
4509	NYSE	FMS	Fri, Aug 15, 2014	34.88	34.96	34.21	34.41
4508	NYSE	FMS	Thu, Aug 14, 2014	34.49	34.66	34.49	34.66
4507	NYSE	FMS	Wed, Aug 13, 2014	34.72	34.77	34.53	34.57
4506	NYSE	FMS	Tue, Aug 12, 2014	34.40	34.44	34.26	34.39
4505	NYSE	FMS	Mon, Aug 11, 2014	34.69	34.76	34.57	34.68
4504	NYSE	FMS	Fri, Aug 8, 2014	34.46	34.56	34.26	34.46
4503	NYSE	FMS	Thu, Aug 7, 2014	34.74	34.91	34.57	34.61
4502	NYSE	FMS	Wed, Aug 6, 2014	34.87	35.24	34.85	35.13
4501	NYSE	FMS	Tue, Aug 5, 2014	34.35	34.71	34.30	34.48
4500	NYSE	FMS	Mon, Aug 4, 2014	33.90	33.93	33.56	33.82
4499	NYSE	FMS	Fri, Aug 1, 2014	34.03	34.24	33.95	34.08
4498	NYSE	FMS	Thu, Jul 31, 2014	35.00	35.00	34.57	34.61
4497	NYSE	FMS	Wed, Jul 30, 2014	33.48	34.09	33.42	33.95
4496	NYSE	FMS	Tue, Jul 29, 2014	33.67	33.75	33.49	33.49
4495	NYSE	FMS	Mon, Jul 28, 2014	33.51	33.58	33.30	33.45
4494	NYSE	FMS	Fri, Jul 25, 2014	33.75	33.76	33.56	33.61
4493	NYSE	FMS	Thu, Jul 24, 2014	33.88	33.93	33.76	33.82
4492	NYSE	FMS	Wed, Jul 23, 2014	33.65	33.67	33.53	33.60
4491	NYSE	FMS	Tue, Jul 22, 2014	33.52	33.69	33.44	33.60
4490	NYSE	FMS	Mon, Jul 21, 2014	33.75	33.76	33.64	33.68
4489	NYSE	FMS	Fri, Jul 18, 2014	34.10	34.17	33.95	34.07
4488	NYSE	FMS	Thu, Jul 17, 2014	34.48	34.76	34.36	34.42
4487	NYSE	FMS	Wed, Jul 16, 2014	34.67	34.67	34.42	34.50
4486	NYSE	FMS	Tue, Jul 15, 2014	33.93	34.03	33.74	33.80
4485	NYSE	FMS	Mon, Jul 14, 2014	33.86	33.99	33.75	33.78
4484	NYSE	FMS	Fri, Jul 11, 2014	33.75	33.98	33.70	33.97
4483	NYSE	FMS	Thu, Jul 10, 2014	33.78	33.83	33.68	33.77
4482	NYSE	FMS	Wed, Jul 9, 2014	33.86	33.96	33.71	33.95
4481	NYSE	FMS	Tue, Jul 8, 2014	34.01	34.10	33.83	33.88
4480	NYSE	FMS	Mon, Jul 7, 2014	34.08	34.12	33.92	34.05
4479	NYSE	FMS	Thu, Jul 3, 2014	33.75	33.76	33.62	33.66
4478	NYSE	FMS	Wed, Jul 2, 2014	33.62	33.66	33.44	33.55
4477	NYSE	FMS	Tue, Jul 1, 2014	33.29	33.34	33.16	33.26
4476	NYSE	FMS	Mon, Jun 30, 2014	33.50	33.57	33.41	33.49
4475	NYSE	FMS	Fri, Jun 27, 2014	33.68	33.98	33.67	33.84
4474	NYSE	FMS	Thu, Jun 26, 2014	33.19	33.30	33.08	33.28
4473	NYSE	FMS	Wed, Jun 25, 2014	32.41	32.45	32.17	32.29
4472	NYSE	FMS	Tue, Jun 24, 2014	32.30	32.31	32.05	32.06
4471	NYSE	FMS	Mon, Jun 23, 2014	32.05	32.10	31.96	32.09
4470	NYSE	FMS	Fri, Jun 20, 2014	32.12	32.18	32.02	32.10
4469	NYSE	FMS	Thu, Jun 19, 2014	32.23	32.26	32.10	32.22
4468	NYSE	FMS	Wed, Jun 18, 2014	32.22	32.25	32.01	32.14
4467	NYSE	FMS	Tue, Jun 17, 2014	32.46	32.54	32.36	32.42
4466	NYSE	FMS	Mon, Jun 16, 2014	32.37	32.48	32.25	32.31
4465	NYSE	FMS	Fri, Jun 13, 2014	32.10	32.16	31.99	32.13
4464	NYSE	FMS	Thu, Jun 12, 2014	32.11	32.22	32.06	32.08
4463	NYSE	FMS	Wed, Jun 11, 2014	32.21	32.24	32.11	32.16
4462	NYSE	FMS	Tue, Jun 10, 2014	32.19	32.25	32.00	32.23
4461	NYSE	FMS	Mon, Jun 9, 2014	32.64	32.65	32.39	32.50
4460	NYSE	FMS	Fri, Jun 6, 2014	32.31	32.58	32.25	32.54
4459	NYSE	FMS	Thu, Jun 5, 2014	32.55	32.72	32.47	32.67
4458	NYSE	FMS	Wed, Jun 4, 2014	32.61	32.92	32.61	32.76
4457	NYSE	FMS	Tue, Jun 3, 2014	32.75	32.83	32.68	32.73
4456	NYSE	FMS	Mon, Jun 2, 2014	32.83	32.87	32.71	32.74
4455	NYSE	FMS	Fri, May 30, 2014	33.04	33.15	33.02	33.08
4454	NYSE	FMS	Thu, May 29, 2014	33.02	33.15	32.97	33.08
4453	NYSE	FMS	Wed, May 28, 2014	33.00	33.02	32.87	32.95
4452	NYSE	FMS	Tue, May 27, 2014	33.01	33.11	32.80	32.98
4451	NYSE	FMS	Fri, May 23, 2014	32.41	32.56	32.35	32.37
4450	NYSE	FMS	Thu, May 22, 2014	32.43	32.61	32.37	32.45
4449	NYSE	FMS	Wed, May 21, 2014	32.20	32.40	32.20	32.35
4448	NYSE	FMS	Tue, May 20, 2014	32.23	32.29	31.28	32.07
4447	NYSE	FMS	Mon, May 19, 2014	32.59	32.60	32.15	32.30
4446	NYSE	FMS	Fri, May 16, 2014	32.88	32.90	32.57	32.73
4445	NYSE	FMS	Thu, May 15, 2014	32.55	32.63	32.24	32.58
4444	NYSE	FMS	Wed, May 14, 2014	32.80	32.99	32.75	32.82
4443	NYSE	FMS	Tue, May 13, 2014	33.02	33.02	32.73	32.78
4442	NYSE	FMS	Mon, May 12, 2014	33.70	33.86	33.65	33.77
4441	NYSE	FMS	Fri, May 9, 2014	33.58	33.67	33.44	33.50
4440	NYSE	FMS	Thu, May 8, 2014	33.59	33.64	33.35	33.38
4439	NYSE	FMS	Wed, May 7, 2014	33.67	33.88	33.53	33.80
4438	NYSE	FMS	Tue, May 6, 2014	33.55	33.77	33.33	33.36
4437	NYSE	FMS	Mon, May 5, 2014	33.88	34.28	33.84	34.28
4436	NYSE	FMS	Fri, May 2, 2014	33.90	33.99	33.81	33.90
4435	NYSE	FMS	Thu, May 1, 2014	34.37	34.41	34.12	34.26
4434	NYSE	FMS	Wed, Apr 30, 2014	34.50	34.52	34.16	34.35
4433	NYSE	FMS	Tue, Apr 29, 2014	34.27	34.51	34.18	34.38
4432	NYSE	FMS	Mon, Apr 28, 2014	34.19	34.29	33.96	34.18
4431	NYSE	FMS	Fri, Apr 25, 2014	34.33	34.42	34.16	34.30
4430	NYSE	FMS	Thu, Apr 24, 2014	34.24	34.39	34.02	34.30
4429	NYSE	FMS	Wed, Apr 23, 2014	34.35	34.40	34.26	34.33
4428	NYSE	FMS	Tue, Apr 22, 2014	34.16	34.28	34.08	34.14
4427	NYSE	FMS	Mon, Apr 21, 2014	34.00	34.16	33.98	34.08
4426	NYSE	FMS	Thu, Apr 17, 2014	33.98	34.05	33.86	34.00
4425	NYSE	FMS	Wed, Apr 16, 2014	33.81	34.18	33.67	34.13
4424	NYSE	FMS	Tue, Apr 15, 2014	33.79	33.95	33.30	33.59
4423	NYSE	FMS	Mon, Apr 14, 2014	34.04	34.17	33.92	34.08
4422	NYSE	FMS	Fri, Apr 11, 2014	34.21	34.22	33.87	33.93
4421	NYSE	FMS	Thu, Apr 10, 2014	34.89	34.96	34.51	34.59
4420	NYSE	FMS	Wed, Apr 9, 2014	34.81	35.02	34.75	35.01
4419	NYSE	FMS	Tue, Apr 8, 2014	34.98	35.15	34.89	34.94
4418	NYSE	FMS	Mon, Apr 7, 2014	34.81	34.98	34.75	34.85
4417	NYSE	FMS	Fri, Apr 4, 2014	35.29	35.44	34.78	34.98
4416	NYSE	FMS	Thu, Apr 3, 2014	35.07	35.90	35.06	35.80
4415	NYSE	FMS	Wed, Apr 2, 2014	34.83	34.91	34.70	34.80
4414	NYSE	FMS	Tue, Apr 1, 2014	34.79	34.86	34.59	34.75
4413	NYSE	FMS	Mon, Mar 31, 2014	34.94	35.07	34.79	34.85
4412	NYSE	FMS	Fri, Mar 28, 2014	34.99	35.04	34.73	34.78
4411	NYSE	FMS	Thu, Mar 27, 2014	34.82	34.84	34.69	34.73
4410	NYSE	FMS	Wed, Mar 26, 2014	34.81	34.93	34.65	34.65
4409	NYSE	FMS	Tue, Mar 25, 2014	34.89	34.90	34.35	34.58
4408	NYSE	FMS	Mon, Mar 24, 2014	33.93	33.93	33.42	33.56
4407	NYSE	FMS	Fri, Mar 21, 2014	33.99	34.31	33.94	33.98
4406	NYSE	FMS	Thu, Mar 20, 2014	33.82	34.19	33.77	34.04
4405	NYSE	FMS	Wed, Mar 19, 2014	34.06	34.21	33.70	33.83
4404	NYSE	FMS	Tue, Mar 18, 2014	33.78	34.18	33.78	34.13
4403	NYSE	FMS	Mon, Mar 17, 2014	33.48	33.83	33.47	33.77
4402	NYSE	FMS	Fri, Mar 14, 2014	33.59	33.74	33.43	33.58
4401	NYSE	FMS	Thu, Mar 13, 2014	33.56	33.56	32.74	32.85
4400	NYSE	FMS	Wed, Mar 12, 2014	33.43	33.44	33.05	33.30
4399	NYSE	FMS	Tue, Mar 11, 2014	33.62	33.78	33.47	33.54
4398	NYSE	FMS	Mon, Mar 10, 2014	33.83	33.91	33.61	33.74
4397	NYSE	FMS	Fri, Mar 7, 2014	34.09	34.13	33.60	33.69
4396	NYSE	FMS	Thu, Mar 6, 2014	33.94	34.04	33.66	33.68
4395	NYSE	FMS	Wed, Mar 5, 2014	33.59	33.61	33.35	33.38
4394	NYSE	FMS	Tue, Mar 4, 2014	33.77	34.03	33.77	33.92
4393	NYSE	FMS	Mon, Mar 3, 2014	33.91	34.03	33.67	33.77
4392	NYSE	FMS	Fri, Feb 28, 2014	34.29	34.59	34.18	34.35
4391	NYSE	FMS	Thu, Feb 27, 2014	33.24	33.39	33.15	33.29
4390	NYSE	FMS	Wed, Feb 26, 2014	33.62	33.68	33.45	33.63
4389	NYSE	FMS	Tue, Feb 25, 2014	34.44	34.61	34.20	34.28
4388	NYSE	FMS	Mon, Feb 24, 2014	36.06	36.51	36.03	36.28
4387	NYSE	FMS	Fri, Feb 21, 2014	36.21	36.23	36.01	36.10
4386	NYSE	FMS	Thu, Feb 20, 2014	36.40	36.59	36.39	36.48
4385	NYSE	FMS	Wed, Feb 19, 2014	36.61	36.79	36.48	36.52
4384	NYSE	FMS	Tue, Feb 18, 2014	36.46	36.58	36.41	36.54
4383	NYSE	FMS	Fri, Feb 14, 2014	36.63	36.65	36.45	36.57
4382	NYSE	FMS	Thu, Feb 13, 2014	36.44	36.64	36.38	36.62
4381	NYSE	FMS	Wed, Feb 12, 2014	36.35	36.52	36.21	36.24
4380	NYSE	FMS	Tue, Feb 11, 2014	35.50	35.94	35.48	35.85
4379	NYSE	FMS	Mon, Feb 10, 2014	35.28	35.47	35.21	35.33
4378	NYSE	FMS	Fri, Feb 7, 2014	35.03	35.53	34.92	35.50
4377	NYSE	FMS	Thu, Feb 6, 2014	35.07	35.26	34.98	35.23
4376	NYSE	FMS	Wed, Feb 5, 2014	35.12	35.19	34.87	34.98
4375	NYSE	FMS	Tue, Feb 4, 2014	35.08	35.14	34.86	35.00
4374	NYSE	FMS	Mon, Feb 3, 2014	35.62	35.65	35.23	35.30
4373	NYSE	FMS	Fri, Jan 31, 2014	35.04	35.51	34.96	35.29
4372	NYSE	FMS	Thu, Jan 30, 2014	35.83	35.91	35.62	35.78
4371	NYSE	FMS	Wed, Jan 29, 2014	36.01	36.08	35.64	35.84
4370	NYSE	FMS	Tue, Jan 28, 2014	36.33	36.64	36.30	36.48
4369	NYSE	FMS	Mon, Jan 27, 2014	36.43	36.44	36.01	36.14
4368	NYSE	FMS	Fri, Jan 24, 2014	36.96	37.01	36.46	36.46
4367	NYSE	FMS	Thu, Jan 23, 2014	36.77	36.94	36.67	36.82
4366	NYSE	FMS	Wed, Jan 22, 2014	36.70	36.78	36.35	36.48
4365	NYSE	FMS	Tue, Jan 21, 2014	36.38	36.42	36.18	36.25
4364	NYSE	FMS	Fri, Jan 17, 2014	36.15	36.17	35.89	35.94
4363	NYSE	FMS	Thu, Jan 16, 2014	36.32	36.36	35.77	35.83
4362	NYSE	FMS	Wed, Jan 15, 2014	35.28	35.63	35.23	35.46
4361	NYSE	FMS	Tue, Jan 14, 2014	35.10	35.32	35.10	35.31
4360	NYSE	FMS	Mon, Jan 13, 2014	35.19	35.31	35.08	35.11
4359	NYSE	FMS	Fri, Jan 10, 2014	35.76	35.90	35.66	35.79
4358	NYSE	FMS	Thu, Jan 9, 2014	35.57	35.75	35.54	35.67
4357	NYSE	FMS	Wed, Jan 8, 2014	35.09	35.71	35.08	35.71
4356	NYSE	FMS	Tue, Jan 7, 2014	34.75	34.91	34.72	34.87
4355	NYSE	FMS	Mon, Jan 6, 2014	34.88	35.05	34.83	35.02
4354	NYSE	FMS	Fri, Jan 3, 2014	34.76	34.90	34.68	34.73
4353	NYSE	FMS	Thu, Jan 2, 2014	34.73	34.80	34.38	34.80
4352	NYSE	FMS	Tue, Dec 31, 2013	35.46	35.63	35.43	35.58
4351	NYSE	FMS	Mon, Dec 30, 2013	35.59	35.68	35.37	35.61
4350	NYSE	FMS	Fri, Dec 27, 2013	35.62	35.63	35.31	35.46
4349	NYSE	FMS	Thu, Dec 26, 2013	35.28	35.28	35.06	35.22
4348	NYSE	FMS	Tue, Dec 24, 2013	34.95	35.20	34.78	35.06
4347	NYSE	FMS	Mon, Dec 23, 2013	34.96	35.15	34.87	35.06
4346	NYSE	FMS	Fri, Dec 20, 2013	35.01	35.08	34.83	34.93
4345	NYSE	FMS	Thu, Dec 19, 2013	34.93	35.27	34.82	35.10
4344	NYSE	FMS	Wed, Dec 18, 2013	34.61	34.87	34.56	34.73
4343	NYSE	FMS	Tue, Dec 17, 2013	34.46	34.46	34.27	34.27
4342	NYSE	FMS	Mon, Dec 16, 2013	34.55	34.55	34.31	34.47
4341	NYSE	FMS	Fri, Dec 13, 2013	34.56	34.67	34.40	34.55
4340	NYSE	FMS	Thu, Dec 12, 2013	34.93	35.01	34.68	34.79
4339	NYSE	FMS	Wed, Dec 11, 2013	35.03	35.08	34.69	34.69
4338	NYSE	FMS	Tue, Dec 10, 2013	35.20	35.20	34.95	34.95
4337	NYSE	FMS	Mon, Dec 9, 2013	35.09	35.27	35.00	35.27
4336	NYSE	FMS	Fri, Dec 6, 2013	35.28	35.34	35.03	35.09
4335	NYSE	FMS	Thu, Dec 5, 2013	35.26	35.39	35.20	35.22
4334	NYSE	FMS	Wed, Dec 4, 2013	34.65	34.78	34.55	34.63
4333	NYSE	FMS	Tue, Dec 3, 2013	35.20	35.24	35.05	35.10
4332	NYSE	FMS	Mon, Dec 2, 2013	34.84	35.26	34.71	34.81
4331	NYSE	FMS	Fri, Nov 29, 2013	34.75	35.09	34.69	34.84
4330	NYSE	FMS	Wed, Nov 27, 2013	34.95	34.95	34.73	34.76
4329	NYSE	FMS	Tue, Nov 26, 2013	34.90	35.13	34.80	34.99
4328	NYSE	FMS	Mon, Nov 25, 2013	34.61	34.82	34.44	34.54
4327	NYSE	FMS	Fri, Nov 22, 2013	32.28	32.50	32.22	32.22
4326	NYSE	FMS	Thu, Nov 21, 2013	32.26	32.27	32.17	32.24
4325	NYSE	FMS	Wed, Nov 20, 2013	32.62	32.68	32.31	32.40
4324	NYSE	FMS	Tue, Nov 19, 2013	32.60	32.71	32.51	32.64
4323	NYSE	FMS	Mon, Nov 18, 2013	32.55	32.56	32.37	32.37
4322	NYSE	FMS	Fri, Nov 15, 2013	32.28	32.45	32.25	32.45
4321	NYSE	FMS	Thu, Nov 14, 2013	32.29	32.33	32.14	32.16
4320	NYSE	FMS	Wed, Nov 13, 2013	31.79	32.07	31.70	32.07
4319	NYSE	FMS	Tue, Nov 12, 2013	32.28	32.34	32.07	32.18
4318	NYSE	FMS	Mon, Nov 11, 2013	32.14	32.29	32.11	32.17
4317	NYSE	FMS	Fri, Nov 8, 2013	31.98	32.12	31.82	32.09
4316	NYSE	FMS	Thu, Nov 7, 2013	31.88	32.01	31.79	31.92
4315	NYSE	FMS	Wed, Nov 6, 2013	32.67	32.78	32.33	32.38
4314	NYSE	FMS	Tue, Nov 5, 2013	33.02	33.21	32.85	33.03
4313	NYSE	FMS	Mon, Nov 4, 2013	32.95	32.98	32.74	32.92
4312	NYSE	FMS	Fri, Nov 1, 2013	32.97	33.09	32.88	33.07
4311	NYSE	FMS	Thu, Oct 31, 2013	33.17	33.22	32.86	32.92
4310	NYSE	FMS	Wed, Oct 30, 2013	33.60	33.68	33.47	33.51
4309	NYSE	FMS	Tue, Oct 29, 2013	33.68	33.78	33.28	33.30
4308	NYSE	FMS	Mon, Oct 28, 2013	33.89	34.00	33.79	33.86
4307	NYSE	FMS	Fri, Oct 25, 2013	33.77	33.85	33.57	33.79
4306	NYSE	FMS	Thu, Oct 24, 2013	33.62	33.65	33.33	33.42
4305	NYSE	FMS	Wed, Oct 23, 2013	33.95	33.96	33.53	33.56
4304	NYSE	FMS	Tue, Oct 22, 2013	33.70	33.99	33.68	33.81
4303	NYSE	FMS	Mon, Oct 21, 2013	33.42	33.59	33.38	33.42
4302	NYSE	FMS	Fri, Oct 18, 2013	32.97	33.22	32.94	33.07
4301	NYSE	FMS	Thu, Oct 17, 2013	32.28	32.51	32.22	32.51
4300	NYSE	FMS	Wed, Oct 16, 2013	31.62	31.90	31.60	31.88
4299	NYSE	FMS	Tue, Oct 15, 2013	32.12	32.13	31.79	31.87
4298	NYSE	FMS	Mon, Oct 14, 2013	32.43	32.48	32.24	32.35
4297	NYSE	FMS	Fri, Oct 11, 2013	31.73	32.29	32.03	32.22
4296	NYSE	FMS	Thu, Oct 10, 2013	31.69	31.96	31.57	31.78
4295	NYSE	FMS	Wed, Oct 9, 2013	31.99	31.99	31.68	31.74
4294	NYSE	FMS	Tue, Oct 8, 2013	32.18	32.30	32.00	32.04
4293	NYSE	FMS	Mon, Oct 7, 2013	32.36	32.47	32.30	32.38
4292	NYSE	FMS	Fri, Oct 4, 2013	32.63	32.80	32.50	32.65
4291	NYSE	FMS	Thu, Oct 3, 2013	32.78	32.85	32.70	32.75
4290	NYSE	FMS	Wed, Oct 2, 2013	32.61	32.76	32.48	32.75
4289	NYSE	FMS	Tue, Oct 1, 2013	32.74	32.76	32.57	32.76
4288	NYSE	FMS	Mon, Sep 30, 2013	32.58	32.64	32.37	32.38
4287	NYSE	FMS	Fri, Sep 27, 2013	32.58	32.72	32.42	32.58
4286	NYSE	FMS	Thu, Sep 26, 2013	32.60	32.75	32.59	32.71
4285	NYSE	FMS	Wed, Sep 25, 2013	32.68	32.80	32.52	32.64
4284	NYSE	FMS	Tue, Sep 24, 2013	32.55	32.82	32.54	32.56
4283	NYSE	FMS	Mon, Sep 23, 2013	32.78	32.82	32.65	32.73
4282	NYSE	FMS	Fri, Sep 20, 2013	32.76	32.80	32.60	32.66
4281	NYSE	FMS	Thu, Sep 19, 2013	32.89	32.89	32.70	32.72
4280	NYSE	FMS	Wed, Sep 18, 2013	32.36	32.83	32.25	32.79
4279	NYSE	FMS	Tue, Sep 17, 2013	32.22	32.47	32.17	32.47
4278	NYSE	FMS	Mon, Sep 16, 2013	32.50	32.50	32.30	32.38
4277	NYSE	FMS	Fri, Sep 13, 2013	32.48	32.64	32.18	32.38
4276	NYSE	FMS	Thu, Sep 12, 2013	32.50	32.70	32.47	32.47
4275	NYSE	FMS	Wed, Sep 11, 2013	32.35	32.64	32.35	32.60
4274	NYSE	FMS	Tue, Sep 10, 2013	32.31	32.64	32.29	32.64
4273	NYSE	FMS	Mon, Sep 9, 2013	31.89	32.11	31.78	32.08
4272	NYSE	FMS	Fri, Sep 6, 2013	31.62	31.96	31.62	31.93
4271	NYSE	FMS	Thu, Sep 5, 2013	31.97	32.10	31.74	31.88
4270	NYSE	FMS	Wed, Sep 4, 2013	32.50	32.83	32.49	32.78
4269	NYSE	FMS	Tue, Sep 3, 2013	32.49	32.52	32.19	32.35
4268	NYSE	FMS	Fri, Aug 30, 2013	32.59	32.59	32.29	32.36
4267	NYSE	FMS	Thu, Aug 29, 2013	32.82	32.95	32.77	32.85
4266	NYSE	FMS	Wed, Aug 28, 2013	33.11	33.24	32.93	33.11
4265	NYSE	FMS	Tue, Aug 27, 2013	33.27	33.70	33.27	33.36
4264	NYSE	FMS	Mon, Aug 26, 2013	33.60	33.66	33.47	33.54
4263	NYSE	FMS	Fri, Aug 23, 2013	33.33	33.67	33.28	33.44
4262	NYSE	FMS	Thu, Aug 22, 2013	33.51	33.63	33.45	33.51
4261	NYSE	FMS	Wed, Aug 21, 2013	33.38	33.43	32.92	32.94
4260	NYSE	FMS	Tue, Aug 20, 2013	33.62	33.78	33.49	33.52
4259	NYSE	FMS	Mon, Aug 19, 2013	33.40	33.68	33.38	33.43
4258	NYSE	FMS	Fri, Aug 16, 2013	33.38	33.51	33.27	33.34
4257	NYSE	FMS	Thu, Aug 15, 2013	33.05	33.37	32.94	33.28
4256	NYSE	FMS	Wed, Aug 14, 2013	33.02	33.10	32.83	32.85
4255	NYSE	FMS	Tue, Aug 13, 2013	32.94	33.00	32.81	32.90
4254	NYSE	FMS	Mon, Aug 12, 2013	32.70	32.84	32.65	32.81
4253	NYSE	FMS	Fri, Aug 9, 2013	32.74	32.86	32.68	32.73
4252	NYSE	FMS	Thu, Aug 8, 2013	32.70	32.84	32.51	32.79
4251	NYSE	FMS	Wed, Aug 7, 2013	32.12	32.43	32.07	32.30
4250	NYSE	FMS	Tue, Aug 6, 2013	31.45	31.65	31.41	31.59
4249	NYSE	FMS	Mon, Aug 5, 2013	31.56	31.69	31.50	31.61
4248	NYSE	FMS	Fri, Aug 2, 2013	31.69	31.77	31.49	31.60
4247	NYSE	FMS	Thu, Aug 1, 2013	32.00	32.10	31.78	31.83
4246	NYSE	FMS	Wed, Jul 31, 2013	31.27	31.77	31.24	31.46
4245	NYSE	FMS	Tue, Jul 30, 2013	31.43	31.55	31.00	31.55
4244	NYSE	FMS	Mon, Jul 29, 2013	32.00	32.23	31.92	32.18
4243	NYSE	FMS	Fri, Jul 26, 2013	32.23	32.37	32.10	32.31
4242	NYSE	FMS	Thu, Jul 25, 2013	32.65	32.88	32.61	32.83
4241	NYSE	FMS	Wed, Jul 24, 2013	32.85	32.85	32.49	32.59
4240	NYSE	FMS	Tue, Jul 23, 2013	32.77	32.97	32.69	32.91
4239	NYSE	FMS	Mon, Jul 22, 2013	32.48	32.80	32.46	32.72
4238	NYSE	FMS	Fri, Jul 19, 2013	32.63	32.80	32.61	32.77
4237	NYSE	FMS	Thu, Jul 18, 2013	32.61	32.69	32.51	32.56
4236	NYSE	FMS	Wed, Jul 17, 2013	32.76	32.79	32.47	32.60
4235	NYSE	FMS	Tue, Jul 16, 2013	32.60	32.78	32.53	32.75
4234	NYSE	FMS	Mon, Jul 15, 2013	32.56	32.63	32.40	32.57
4233	NYSE	FMS	Fri, Jul 12, 2013	32.60	32.73	32.48	32.71
4232	NYSE	FMS	Thu, Jul 11, 2013	32.71	32.75	32.48	32.67
4231	NYSE	FMS	Wed, Jul 10, 2013	31.58	32.05	31.58	31.95
4230	NYSE	FMS	Tue, Jul 9, 2013	31.62	31.65	31.39	31.56
4229	NYSE	FMS	Mon, Jul 8, 2013	30.99	31.51	30.90	31.15
4228	NYSE	FMS	Fri, Jul 5, 2013	30.80	31.06	30.75	31.02
4227	NYSE	FMS	Wed, Jul 3, 2013	32.20	32.46	32.09	32.21
4226	NYSE	FMS	Tue, Jul 2, 2013	32.41	32.72	31.95	32.11
4225	NYSE	FMS	Mon, Jul 1, 2013	35.36	35.65	35.31	35.50
4224	NYSE	FMS	Fri, Jun 28, 2013	35.54	35.59	35.26	35.27
4223	NYSE	FMS	Thu, Jun 27, 2013	35.53	35.80	35.29	35.34
4222	NYSE	FMS	Wed, Jun 26, 2013	34.97	35.03	34.77	34.98
4221	NYSE	FMS	Tue, Jun 25, 2013	35.00	35.28	34.84	35.06
4220	NYSE	FMS	Mon, Jun 24, 2013	34.79	35.21	34.79	34.83
4219	NYSE	FMS	Fri, Jun 21, 2013	35.48	35.59	35.18	35.55
4218	NYSE	FMS	Thu, Jun 20, 2013	34.90	35.23	34.70	34.95
4217	NYSE	FMS	Wed, Jun 19, 2013	35.54	35.60	34.97	34.98
4216	NYSE	FMS	Tue, Jun 18, 2013	35.52	35.76	35.44	35.46
4215	NYSE	FMS	Mon, Jun 17, 2013	35.37	35.41	34.94	35.14
4214	NYSE	FMS	Fri, Jun 14, 2013	35.01	35.19	34.88	34.91
4213	NYSE	FMS	Thu, Jun 13, 2013	34.95	35.22	34.90	35.12
4212	NYSE	FMS	Wed, Jun 12, 2013	35.62	35.64	35.17	35.21
4211	NYSE	FMS	Tue, Jun 11, 2013	35.10	35.38	34.94	35.17
4210	NYSE	FMS	Mon, Jun 10, 2013	34.89	35.19	34.84	35.12
4209	NYSE	FMS	Fri, Jun 7, 2013	33.94	34.65	33.90	34.49
4208	NYSE	FMS	Thu, Jun 6, 2013	34.10	34.42	34.10	34.42
4207	NYSE	FMS	Wed, Jun 5, 2013	34.20	34.38	34.02	34.05
4206	NYSE	FMS	Tue, Jun 4, 2013	34.10	34.19	33.87	34.00
4205	NYSE	FMS	Mon, Jun 3, 2013	33.75	34.05	33.59	34.01
4204	NYSE	FMS	Fri, May 31, 2013	33.98	34.05	33.68	33.79
4203	NYSE	FMS	Thu, May 30, 2013	34.10	34.43	34.09	34.38
4202	NYSE	FMS	Wed, May 29, 2013	33.95	34.04	33.75	33.96
4201	NYSE	FMS	Tue, May 28, 2013	34.40	34.63	34.20	34.28
4200	NYSE	FMS	Fri, May 24, 2013	34.19	34.42	34.12	34.37
4199	NYSE	FMS	Thu, May 23, 2013	34.50	34.86	34.44	34.73
4198	NYSE	FMS	Wed, May 22, 2013	34.61	35.03	34.30	34.32
4197	NYSE	FMS	Tue, May 21, 2013	34.10	34.46	34.03	34.35
4196	NYSE	FMS	Mon, May 20, 2013	33.47	34.50	33.45	34.12
4195	NYSE	FMS	Fri, May 17, 2013	33.12	33.47	33.02	33.40
4194	NYSE	FMS	Thu, May 16, 2013	33.47	33.67	33.36	33.49
4193	NYSE	FMS	Wed, May 15, 2013	33.69	33.76	33.50	33.53
4192	NYSE	FMS	Tue, May 14, 2013	34.43	34.59	34.34	34.46
4191	NYSE	FMS	Mon, May 13, 2013	35.32	35.33	35.05	35.05
4190	NYSE	FMS	Fri, May 10, 2013	35.30	35.70	35.20	35.63
4189	NYSE	FMS	Thu, May 9, 2013	35.39	35.56	35.27	35.38
4188	NYSE	FMS	Wed, May 8, 2013	34.70	35.00	34.69	34.99
4187	NYSE	FMS	Tue, May 7, 2013	34.65	34.73	34.56	34.56
4186	NYSE	FMS	Mon, May 6, 2013	34.52	34.62	34.28	34.54
4185	NYSE	FMS	Fri, May 3, 2013	33.94	34.00	33.55	33.66
4184	NYSE	FMS	Thu, May 2, 2013	34.17	34.19	33.81	33.96
4183	NYSE	FMS	Wed, May 1, 2013	34.17	34.42	33.81	34.22
4182	NYSE	FMS	Tue, Apr 30, 2013	33.82	34.58	33.78	34.26
4181	NYSE	FMS	Mon, Apr 29, 2013	34.29	34.52	34.22	34.47
4180	NYSE	FMS	Fri, Apr 26, 2013	34.13	34.40	34.10	34.40
4179	NYSE	FMS	Thu, Apr 25, 2013	34.42	34.59	34.37	34.59
4178	NYSE	FMS	Wed, Apr 24, 2013	34.62	34.76	34.51	34.69
4177	NYSE	FMS	Tue, Apr 23, 2013	34.69	34.89	34.66	34.74
4176	NYSE	FMS	Mon, Apr 22, 2013	34.69	35.18	34.59	34.93
4175	NYSE	FMS	Fri, Apr 19, 2013	34.65	34.81	34.47	34.75
4174	NYSE	FMS	Thu, Apr 18, 2013	34.75	34.80	34.51	34.57
4173	NYSE	FMS	Wed, Apr 17, 2013	35.23	35.26	34.84	34.98
4172	NYSE	FMS	Tue, Apr 16, 2013	35.87	35.91	35.41	35.73
4171	NYSE	FMS	Mon, Apr 15, 2013	35.85	36.07	35.49	35.51
4170	NYSE	FMS	Fri, Apr 12, 2013	35.86	36.01	35.82	35.94
4169	NYSE	FMS	Thu, Apr 11, 2013	35.90	36.12	35.87	36.07
4168	NYSE	FMS	Wed, Apr 10, 2013	35.62	36.03	35.58	35.96
4167	NYSE	FMS	Tue, Apr 9, 2013	35.85	35.98	35.59	35.85
4166	NYSE	FMS	Mon, Apr 8, 2013	35.83	35.92	35.54	35.90
4165	NYSE	FMS	Fri, Apr 5, 2013	35.77	35.82	35.57	35.82
4164	NYSE	FMS	Thu, Apr 4, 2013	35.85	36.18	35.61	35.93
4163	NYSE	FMS	Wed, Apr 3, 2013	34.81	34.94	34.66	34.77
4162	NYSE	FMS	Tue, Apr 2, 2013	34.43	34.66	34.40	34.40
4161	NYSE	FMS	Mon, Apr 1, 2013	33.20	33.84	33.20	33.81
4160	NYSE	FMS	Thu, Mar 28, 2013	33.76	33.93	33.70	33.86
4159	NYSE	FMS	Wed, Mar 27, 2013	33.49	33.85	33.35	33.81
4158	NYSE	FMS	Tue, Mar 26, 2013	33.69	33.70	33.51	33.66
4157	NYSE	FMS	Mon, Mar 25, 2013	33.77	33.90	33.58	33.68
4156	NYSE	FMS	Fri, Mar 22, 2013	33.77	34.00	33.70	33.83
4155	NYSE	FMS	Thu, Mar 21, 2013	33.35	33.66	33.32	33.44
4154	NYSE	FMS	Wed, Mar 20, 2013	33.66	33.70	33.54	33.66
4153	NYSE	FMS	Tue, Mar 19, 2013	33.54	33.66	33.21	33.44
4152	NYSE	FMS	Mon, Mar 18, 2013	33.58	33.72	33.45	33.51
4151	NYSE	FMS	Fri, Mar 15, 2013	34.09	34.22	33.97	34.06
4150	NYSE	FMS	Thu, Mar 14, 2013	33.54	33.81	33.12	33.76
4149	NYSE	FMS	Wed, Mar 13, 2013	33.43	33.47	33.25	33.40
4148	NYSE	FMS	Tue, Mar 12, 2013	33.86	33.94	33.73	33.75
4147	NYSE	FMS	Mon, Mar 11, 2013	33.55	33.77	33.54	33.72
4146	NYSE	FMS	Fri, Mar 8, 2013	33.14	33.36	33.02	33.32
4145	NYSE	FMS	Thu, Mar 7, 2013	33.76	33.92	33.74	33.79
4144	NYSE	FMS	Wed, Mar 6, 2013	33.93	34.11	33.85	34.07
4143	NYSE	FMS	Tue, Mar 5, 2013	33.94	34.16	33.83	34.15
4142	NYSE	FMS	Mon, Mar 4, 2013	33.84	34.16	33.82	34.14
4141	NYSE	FMS	Fri, Mar 1, 2013	34.11	34.31	33.97	34.28
4140	NYSE	FMS	Thu, Feb 28, 2013	34.71	34.73	34.20	34.22
4139	NYSE	FMS	Wed, Feb 27, 2013	34.46	34.59	34.30	34.56
4138	NYSE	FMS	Tue, Feb 26, 2013	34.87	34.97	34.39	34.62
4137	NYSE	FMS	Mon, Feb 25, 2013	34.80	34.82	33.55	33.58
4136	NYSE	FMS	Fri, Feb 22, 2013	34.81	35.05	34.76	35.01
4135	NYSE	FMS	Thu, Feb 21, 2013	34.20	34.42	34.06	34.20
4134	NYSE	FMS	Wed, Feb 20, 2013	34.81	34.92	34.32	34.36
4133	NYSE	FMS	Tue, Feb 19, 2013	34.91	35.09	34.82	34.98
4132	NYSE	FMS	Fri, Feb 15, 2013	34.98	35.00	34.64	34.70
4131	NYSE	FMS	Thu, Feb 14, 2013	34.73	34.86	34.65	34.73
4130	NYSE	FMS	Wed, Feb 13, 2013	35.22	35.35	35.00	35.04
4129	NYSE	FMS	Tue, Feb 12, 2013	34.89	34.99	34.76	34.78
4128	NYSE	FMS	Mon, Feb 11, 2013	34.87	34.93	34.75	34.78
4127	NYSE	FMS	Fri, Feb 8, 2013	34.52	34.76	34.48	34.76
4126	NYSE	FMS	Thu, Feb 7, 2013	34.75	34.92	34.59	34.92
4125	NYSE	FMS	Wed, Feb 6, 2013	34.53	34.75	34.42	34.75
4124	NYSE	FMS	Tue, Feb 5, 2013	35.04	35.39	34.97	35.24
4123	NYSE	FMS	Mon, Feb 4, 2013	35.19	35.33	35.00	35.05
4122	NYSE	FMS	Fri, Feb 1, 2013	35.50	35.66	35.40	35.50
4121	NYSE	FMS	Thu, Jan 31, 2013	35.28	35.38	35.16	35.20
4120	NYSE	FMS	Wed, Jan 30, 2013	35.53	35.66	35.45	35.55
4119	NYSE	FMS	Tue, Jan 29, 2013	35.05	35.29	35.03	35.26
4118	NYSE	FMS	Mon, Jan 28, 2013	34.68	34.68	34.53	34.65
4117	NYSE	FMS	Fri, Jan 25, 2013	34.96	35.02	34.81	34.88
4116	NYSE	FMS	Thu, Jan 24, 2013	34.34	34.54	34.32	34.46
4115	NYSE	FMS	Wed, Jan 23, 2013	34.36	34.44	34.15	34.28
4114	NYSE	FMS	Tue, Jan 22, 2013	33.77	33.97	33.70	33.87
4113	NYSE	FMS	Fri, Jan 18, 2013	33.61	33.61	33.29	33.40
4112	NYSE	FMS	Thu, Jan 17, 2013	33.68	33.74	33.41	33.62
4111	NYSE	FMS	Wed, Jan 16, 2013	33.29	33.39	33.14	33.23
4110	NYSE	FMS	Tue, Jan 15, 2013	32.82	33.24	32.81	33.22
4109	NYSE	FMS	Mon, Jan 14, 2013	32.86	33.04	32.82	32.89
4108	NYSE	FMS	Fri, Jan 11, 2013	32.38	32.40	32.14	32.26
4107	NYSE	FMS	Thu, Jan 10, 2013	32.64	32.74	32.30	32.55
4106	NYSE	FMS	Wed, Jan 9, 2013	32.80	32.91	32.71	32.76
4105	NYSE	FMS	Tue, Jan 8, 2013	33.52	33.58	33.39	33.44
4104	NYSE	FMS	Mon, Jan 7, 2013	33.38	33.67	33.32	33.64
4103	NYSE	FMS	Fri, Jan 4, 2013	33.52	33.90	33.42	33.81
4102	NYSE	FMS	Thu, Jan 3, 2013	33.74	33.76	33.30	33.38
4101	NYSE	FMS	Wed, Jan 2, 2013	34.55	34.60	34.26	34.32
4100	NYSE	FMS	Mon, Dec 31, 2012	34.49	34.49	34.10	34.30
4099	NYSE	FMS	Fri, Dec 28, 2012	34.24	34.46	34.07	34.09
4098	NYSE	FMS	Thu, Dec 27, 2012	34.65	34.69	34.33	34.48
4097	NYSE	FMS	Wed, Dec 26, 2012	34.23	34.40	34.14	34.26
4096	NYSE	FMS	Mon, Dec 24, 2012	34.18	34.61	34.09	34.18
4095	NYSE	FMS	Fri, Dec 21, 2012	34.45	34.49	34.12	34.15
4094	NYSE	FMS	Thu, Dec 20, 2012	34.58	34.68	34.38	34.43
4093	NYSE	FMS	Wed, Dec 19, 2012	34.75	34.80	34.39	34.39
4092	NYSE	FMS	Tue, Dec 18, 2012	34.69	34.71	34.49	34.56
4091	NYSE	FMS	Mon, Dec 17, 2012	34.45	34.58	34.13	34.36
4090	NYSE	FMS	Fri, Dec 14, 2012	34.62	34.78	34.41	34.66
4089	NYSE	FMS	Thu, Dec 13, 2012	34.91	35.00	34.43	34.70
4088	NYSE	FMS	Wed, Dec 12, 2012	34.96	35.03	34.50	34.79
4087	NYSE	FMS	Tue, Dec 11, 2012	35.12	35.13	34.87	34.87
4086	NYSE	FMS	Mon, Dec 10, 2012	34.91	35.15	34.69	35.00
4085	NYSE	FMS	Fri, Dec 7, 2012	34.79	34.93	34.67	34.82
4084	NYSE	FMS	Thu, Dec 6, 2012	35.28	35.36	35.07	35.34
4083	NYSE	FMS	Wed, Dec 5, 2012	35.08	35.20	34.98	35.10
4082	NYSE	FMS	Tue, Dec 4, 2012	34.95	35.09	34.78	34.98
4081	NYSE	FMS	Mon, Dec 3, 2012	34.88	34.95	34.68	34.71
4080	NYSE	FMS	Fri, Nov 30, 2012	34.33	34.40	34.21	34.35
4079	NYSE	FMS	Thu, Nov 29, 2012	34.07	34.11	33.73	33.88
4078	NYSE	FMS	Wed, Nov 28, 2012	33.88	34.11	33.74	34.07
4077	NYSE	FMS	Tue, Nov 27, 2012	33.70	34.14	33.51	33.94
4076	NYSE	FMS	Mon, Nov 26, 2012	33.20	33.29	33.17	33.19
4075	NYSE	FMS	Fri, Nov 23, 2012	33.18	33.38	33.15	33.38
4074	NYSE	FMS	Wed, Nov 21, 2012	32.99	33.07	32.73	32.83
4073	NYSE	FMS	Tue, Nov 20, 2012	32.94	33.11	32.86	33.11
4072	NYSE	FMS	Mon, Nov 19, 2012	32.99	33.33	32.93	33.29
4071	NYSE	FMS	Fri, Nov 16, 2012	33.06	33.06	32.78	32.92
4070	NYSE	FMS	Thu, Nov 15, 2012	33.18	33.30	33.00	33.13
4069	NYSE	FMS	Wed, Nov 14, 2012	33.61	33.63	33.24	33.24
4068	NYSE	FMS	Tue, Nov 13, 2012	33.46	33.75	33.41	33.46
4067	NYSE	FMS	Mon, Nov 12, 2012	33.71	33.82	33.52	33.60
4066	NYSE	FMS	Fri, Nov 9, 2012	33.26	33.57	33.24	33.33
4065	NYSE	FMS	Thu, Nov 8, 2012	33.61	33.65	33.40	33.45
4064	NYSE	FMS	Wed, Nov 7, 2012	33.88	33.97	33.69	33.79
4063	NYSE	FMS	Tue, Nov 6, 2012	34.08	34.60	34.02	34.56
4062	NYSE	FMS	Mon, Nov 5, 2012	33.25	33.26	33.03	33.20
4061	NYSE	FMS	Fri, Nov 2, 2012	33.22	33.44	33.09	33.32
4060	NYSE	FMS	Thu, Nov 1, 2012	34.46	34.47	33.42	34.07
4059	NYSE	FMS	Wed, Oct 31, 2012	35.58	35.63	34.91	35.19
4058	NYSE	FMS	Fri, Oct 26, 2012	37.03	37.05	36.85	36.99
4057	NYSE	FMS	Thu, Oct 25, 2012	37.53	37.56	37.16	37.37
4056	NYSE	FMS	Wed, Oct 24, 2012	37.17	37.26	36.94	37.12
4055	NYSE	FMS	Tue, Oct 23, 2012	37.53	37.56	37.33	37.40
4054	NYSE	FMS	Mon, Oct 22, 2012	38.16	38.25	37.92	38.15
4053	NYSE	FMS	Fri, Oct 19, 2012	38.79	38.80	38.19	38.19
4052	NYSE	FMS	Thu, Oct 18, 2012	38.26	39.10	38.25	38.93
4051	NYSE	FMS	Wed, Oct 17, 2012	38.23	38.33	37.95	38.06
4050	NYSE	FMS	Tue, Oct 16, 2012	38.28	38.30	37.95	38.02
4049	NYSE	FMS	Mon, Oct 15, 2012	37.45	37.67	37.25	37.49
4048	NYSE	FMS	Fri, Oct 12, 2012	37.58	37.61	37.15	37.25
4047	NYSE	FMS	Thu, Oct 11, 2012	37.35	37.49	37.22	37.26
4046	NYSE	FMS	Wed, Oct 10, 2012	37.21	37.32	37.04	37.08
4045	NYSE	FMS	Tue, Oct 9, 2012	37.16	37.18	36.88	37.00
4044	NYSE	FMS	Mon, Oct 8, 2012	37.24	37.26	37.13	37.15
4043	NYSE	FMS	Fri, Oct 5, 2012	38.24	38.30	37.67	37.73
4042	NYSE	FMS	Thu, Oct 4, 2012	37.74	37.88	37.58	37.78
4041	NYSE	FMS	Wed, Oct 3, 2012	37.43	37.63	37.36	37.53
4040	NYSE	FMS	Tue, Oct 2, 2012	37.74	37.81	37.31	37.40
4039	NYSE	FMS	Mon, Oct 1, 2012	37.44	37.55	37.13	37.15
4038	NYSE	FMS	Fri, Sep 28, 2012	36.69	36.78	36.57	36.70
4037	NYSE	FMS	Thu, Sep 27, 2012	36.84	37.01	36.62	36.87
4036	NYSE	FMS	Wed, Sep 26, 2012	36.31	36.43	36.13	36.36
4035	NYSE	FMS	Tue, Sep 25, 2012	35.99	36.06	35.54	35.54
4034	NYSE	FMS	Mon, Sep 24, 2012	35.80	36.01	35.76	35.99
4033	NYSE	FMS	Fri, Sep 21, 2012	35.94	36.28	35.86	36.10
4032	NYSE	FMS	Thu, Sep 20, 2012	35.48	35.64	35.33	35.62
4031	NYSE	FMS	Wed, Sep 19, 2012	35.52	35.60	35.43	35.49
4030	NYSE	FMS	Tue, Sep 18, 2012	35.87	35.94	35.63	35.68
4029	NYSE	FMS	Mon, Sep 17, 2012	36.48	36.68	36.31	36.40
4028	NYSE	FMS	Fri, Sep 14, 2012	36.45	36.77	36.38	36.43
4027	NYSE	FMS	Thu, Sep 13, 2012	36.56	37.11	36.28	37.07
4026	NYSE	FMS	Wed, Sep 12, 2012	36.30	36.54	36.23	36.36
4025	NYSE	FMS	Tue, Sep 11, 2012	36.29	36.54	36.24	36.36
4024	NYSE	FMS	Mon, Sep 10, 2012	36.23	36.34	35.93	35.93
4023	NYSE	FMS	Fri, Sep 7, 2012	36.13	36.52	36.13	36.52
4022	NYSE	FMS	Thu, Sep 6, 2012	36.06	36.34	35.97	36.15
4021	NYSE	FMS	Wed, Sep 5, 2012	35.97	36.03	35.68	35.75
4020	NYSE	FMS	Tue, Sep 4, 2012	35.71	35.75	35.49	35.60
4019	NYSE	FMS	Fri, Aug 31, 2012	36.33	36.36	35.85	35.89
4018	NYSE	FMS	Thu, Aug 30, 2012	35.89	35.96	35.51	35.63
4017	NYSE	FMS	Wed, Aug 29, 2012	35.62	35.77	35.49	35.63
4016	NYSE	FMS	Tue, Aug 28, 2012	35.36	35.45	35.32	35.40
4015	NYSE	FMS	Mon, Aug 27, 2012	35.32	35.38	35.21	35.27
4014	NYSE	FMS	Fri, Aug 24, 2012	35.43	35.61	35.33	35.45
4013	NYSE	FMS	Thu, Aug 23, 2012	35.29	35.55	35.20	35.32
4012	NYSE	FMS	Wed, Aug 22, 2012	35.28	35.59	35.21	35.47
4011	NYSE	FMS	Tue, Aug 21, 2012	36.15	36.19	35.89	35.93
4010	NYSE	FMS	Mon, Aug 20, 2012	35.59	35.79	35.59	35.69
4009	NYSE	FMS	Fri, Aug 17, 2012	35.70	35.70	35.24	35.54
4008	NYSE	FMS	Thu, Aug 16, 2012	35.69	35.83	35.57	35.71
4007	NYSE	FMS	Wed, Aug 15, 2012	35.93	36.10	35.88	36.00
4006	NYSE	FMS	Tue, Aug 14, 2012	36.26	36.42	36.22	36.27
4005	NYSE	FMS	Mon, Aug 13, 2012	35.99	36.17	35.94	36.07
4004	NYSE	FMS	Fri, Aug 10, 2012	35.40	35.85	35.36	35.79
4003	NYSE	FMS	Thu, Aug 9, 2012	35.71	35.94	35.59	35.71
4002	NYSE	FMS	Wed, Aug 8, 2012	35.75	36.04	35.73	35.97
4001	NYSE	FMS	Tue, Aug 7, 2012	36.20	36.33	36.11	36.15
4000	NYSE	FMS	Mon, Aug 6, 2012	36.20	36.41	36.14	36.15
3999	NYSE	FMS	Fri, Aug 3, 2012	35.63	36.06	35.57	36.06
3998	NYSE	FMS	Thu, Aug 2, 2012	34.77	35.43	34.70	35.17
3997	NYSE	FMS	Wed, Aug 1, 2012	36.43	36.55	35.87	35.90
3996	NYSE	FMS	Tue, Jul 31, 2012	36.26	36.59	36.00	36.02
3995	NYSE	FMS	Mon, Jul 30, 2012	36.36	36.56	36.14	36.48
3994	NYSE	FMS	Fri, Jul 27, 2012	36.36	36.93	36.33	36.77
3993	NYSE	FMS	Thu, Jul 26, 2012	36.41	36.64	36.32	36.49
3992	NYSE	FMS	Wed, Jul 25, 2012	35.35	35.41	35.00	35.28
3991	NYSE	FMS	Tue, Jul 24, 2012	34.80	34.83	34.47	34.71
3990	NYSE	FMS	Mon, Jul 23, 2012	34.37	34.77	34.30	34.73
3989	NYSE	FMS	Fri, Jul 20, 2012	35.94	36.03	35.73	35.77
3988	NYSE	FMS	Thu, Jul 19, 2012	35.77	35.99	35.59	35.91
3987	NYSE	FMS	Wed, Jul 18, 2012	35.28	35.75	35.27	35.75
3986	NYSE	FMS	Tue, Jul 17, 2012	35.26	35.48	34.90	35.38
3985	NYSE	FMS	Mon, Jul 16, 2012	34.81	35.21	34.73	35.06
3984	NYSE	FMS	Fri, Jul 13, 2012	34.61	35.04	34.61	34.98
3983	NYSE	FMS	Thu, Jul 12, 2012	34.15	34.48	34.01	34.36
3982	NYSE	FMS	Wed, Jul 11, 2012	35.04	35.21	34.82	35.02
3981	NYSE	FMS	Tue, Jul 10, 2012	34.87	34.90	34.57	34.68
3980	NYSE	FMS	Mon, Jul 9, 2012	34.76	34.81	34.53	34.61
3979	NYSE	FMS	Fri, Jul 6, 2012	34.78	34.80	34.36	34.46
3978	NYSE	FMS	Thu, Jul 5, 2012	34.87	35.06	34.82	34.97
3977	NYSE	FMS	Tue, Jul 3, 2012	35.32	35.46	35.13	35.46
3976	NYSE	FMS	Mon, Jul 2, 2012	35.36	35.49	35.13	35.49
3975	NYSE	FMS	Fri, Jun 29, 2012	35.40	35.65	35.23	35.30
3974	NYSE	FMS	Thu, Jun 28, 2012	34.10	34.26	33.78	34.26
3973	NYSE	FMS	Wed, Jun 27, 2012	33.97	34.29	33.85	34.17
3972	NYSE	FMS	Tue, Jun 26, 2012	34.29	34.49	34.18	34.44
3971	NYSE	FMS	Mon, Jun 25, 2012	34.10	34.27	33.88	34.14
3970	NYSE	FMS	Fri, Jun 22, 2012	34.45	34.77	34.43	34.68
3969	NYSE	FMS	Thu, Jun 21, 2012	34.38	34.60	34.08	34.08
3968	NYSE	FMS	Wed, Jun 20, 2012	34.37	34.44	34.05	34.18
3967	NYSE	FMS	Tue, Jun 19, 2012	34.23	34.73	34.22	34.49
3966	NYSE	FMS	Mon, Jun 18, 2012	33.66	33.93	33.54	33.71
3965	NYSE	FMS	Fri, Jun 15, 2012	33.15	33.31	32.99	33.26
3964	NYSE	FMS	Thu, Jun 14, 2012	33.40	33.68	33.31	33.67
3963	NYSE	FMS	Wed, Jun 13, 2012	32.98	33.38	32.90	33.23
3962	NYSE	FMS	Tue, Jun 12, 2012	32.74	32.89	32.36	32.87
3961	NYSE	FMS	Mon, Jun 11, 2012	32.98	33.00	32.40	32.44
3960	NYSE	FMS	Fri, Jun 8, 2012	32.45	32.90	32.44	32.90
3959	NYSE	FMS	Thu, Jun 7, 2012	32.87	32.95	32.50	32.55
3958	NYSE	FMS	Wed, Jun 6, 2012	31.91	32.73	31.89	32.73
3957	NYSE	FMS	Tue, Jun 5, 2012	31.80	32.13	31.79	32.13
3956	NYSE	FMS	Mon, Jun 4, 2012	32.26	32.41	32.15	32.40
3955	NYSE	FMS	Fri, Jun 1, 2012	32.89	33.08	32.58	32.79
3954	NYSE	FMS	Thu, May 31, 2012	33.42	33.48	33.03	33.15
3953	NYSE	FMS	Wed, May 30, 2012	33.39	33.40	33.18	33.22
3952	NYSE	FMS	Tue, May 29, 2012	34.09	34.11	33.75	33.88
3951	NYSE	FMS	Fri, May 25, 2012	33.14	33.50	33.14	33.44
3950	NYSE	FMS	Thu, May 24, 2012	33.22	33.37	33.06	33.25
3949	NYSE	FMS	Wed, May 23, 2012	33.59	33.61	33.05	33.28
3948	NYSE	FMS	Tue, May 22, 2012	33.72	33.91	33.27	33.39
3947	NYSE	FMS	Mon, May 21, 2012	33.72	34.30	33.68	34.20
3946	NYSE	FMS	Fri, May 18, 2012	33.33	33.44	33.01	33.09
3945	NYSE	FMS	Thu, May 17, 2012	33.56	33.59	33.14	33.14
3944	NYSE	FMS	Wed, May 16, 2012	33.31	33.46	33.18	33.22
3943	NYSE	FMS	Tue, May 15, 2012	33.65	33.94	33.37	33.42
3942	NYSE	FMS	Mon, May 14, 2012	33.71	33.74	33.47	33.56
3941	NYSE	FMS	Fri, May 11, 2012	33.78	34.23	33.78	34.09
3940	NYSE	FMS	Thu, May 10, 2012	33.91	34.16	33.90	34.09
3939	NYSE	FMS	Wed, May 9, 2012	33.70	34.19	33.62	34.03
3938	NYSE	FMS	Tue, May 8, 2012	34.22	34.48	33.96	34.45
3937	NYSE	FMS	Mon, May 7, 2012	34.52	34.66	34.39	34.60
3936	NYSE	FMS	Fri, May 4, 2012	35.28	35.46	34.80	34.80
3935	NYSE	FMS	Thu, May 3, 2012	35.26	35.43	35.04	35.35
3934	NYSE	FMS	Wed, May 2, 2012	34.75	35.18	34.63	35.14
3933	NYSE	FMS	Tue, May 1, 2012	35.48	36.03	35.45	35.98
3932	NYSE	FMS	Mon, Apr 30, 2012	35.42	35.70	35.38	35.50
3931	NYSE	FMS	Fri, Apr 27, 2012	35.04	35.10	34.80	34.98
3930	NYSE	FMS	Thu, Apr 26, 2012	34.60	35.03	34.55	34.97
3929	NYSE	FMS	Wed, Apr 25, 2012	34.56	34.81	34.54	34.77
3928	NYSE	FMS	Tue, Apr 24, 2012	34.65	34.80	34.61	34.69
3927	NYSE	FMS	Mon, Apr 23, 2012	34.54	34.59	34.20	34.55
3926	NYSE	FMS	Fri, Apr 20, 2012	35.29	35.49	35.24	35.40
3925	NYSE	FMS	Thu, Apr 19, 2012	34.97	35.36	34.93	35.23
3924	NYSE	FMS	Wed, Apr 18, 2012	34.68	34.88	34.68	34.81
3923	NYSE	FMS	Tue, Apr 17, 2012	34.55	34.92	34.46	34.81
3922	NYSE	FMS	Mon, Apr 16, 2012	34.16	34.50	34.02	34.39
3921	NYSE	FMS	Fri, Apr 13, 2012	34.39	34.39	33.93	34.07
3920	NYSE	FMS	Thu, Apr 12, 2012	34.50	34.95	34.50	34.91
3919	NYSE	FMS	Wed, Apr 11, 2012	34.15	34.42	33.97	34.07
3918	NYSE	FMS	Tue, Apr 10, 2012	34.52	34.63	33.99	33.99
3917	NYSE	FMS	Mon, Apr 9, 2012	34.03	34.33	34.01	34.27
3916	NYSE	FMS	Thu, Apr 5, 2012	34.39	34.62	34.38	34.45
3915	NYSE	FMS	Wed, Apr 4, 2012	35.26	35.46	34.67	34.76
3914	NYSE	FMS	Tue, Apr 3, 2012	36.41	36.44	35.88	36.01
3913	NYSE	FMS	Mon, Apr 2, 2012	35.79	36.46	35.71	36.37
3912	NYSE	FMS	Fri, Mar 30, 2012	35.40	35.54	35.33	35.33
3911	NYSE	FMS	Thu, Mar 29, 2012	35.26	35.38	35.19	35.36
3910	NYSE	FMS	Wed, Mar 28, 2012	35.48	35.48	34.96	35.11
3909	NYSE	FMS	Tue, Mar 27, 2012	34.74	34.87	34.67	34.74
3908	NYSE	FMS	Mon, Mar 26, 2012	34.94	35.21	34.89	35.19
3907	NYSE	FMS	Fri, Mar 23, 2012	34.25	34.41	34.24	34.37
3906	NYSE	FMS	Thu, Mar 22, 2012	34.22	34.39	34.18	34.32
3905	NYSE	FMS	Wed, Mar 21, 2012	34.43	34.72	34.39	34.50
3904	NYSE	FMS	Tue, Mar 20, 2012	34.11	34.33	34.09	34.23
3903	NYSE	FMS	Mon, Mar 19, 2012	33.98	34.54	33.98	34.42
3902	NYSE	FMS	Fri, Mar 16, 2012	33.93	34.08	33.86	34.00
3901	NYSE	FMS	Thu, Mar 15, 2012	33.66	33.86	33.55	33.82
3900	NYSE	FMS	Wed, Mar 14, 2012	33.98	34.16	33.93	34.15
3899	NYSE	FMS	Tue, Mar 13, 2012	34.01	34.49	33.99	34.41
3898	NYSE	FMS	Mon, Mar 12, 2012	33.41	33.57	33.21	33.34
3897	NYSE	FMS	Fri, Mar 9, 2012	33.60	33.66	33.35	33.45
3896	NYSE	FMS	Thu, Mar 8, 2012	34.12	34.63	34.05	34.51
3895	NYSE	FMS	Wed, Mar 7, 2012	34.02	34.18	33.93	33.99
3894	NYSE	FMS	Tue, Mar 6, 2012	34.40	34.44	33.97	34.06
3893	NYSE	FMS	Mon, Mar 5, 2012	34.88	34.91	34.60	34.84
3892	NYSE	FMS	Fri, Mar 2, 2012	34.81	34.90	34.68	34.86
3891	NYSE	FMS	Thu, Mar 1, 2012	35.24	35.34	35.12	35.33
3890	NYSE	FMS	Wed, Feb 29, 2012	35.73	35.73	35.04	35.16
3889	NYSE	FMS	Tue, Feb 28, 2012	35.59	36.02	35.55	35.92
3888	NYSE	FMS	Mon, Feb 27, 2012	35.60	36.10	35.55	35.86
3887	NYSE	FMS	Fri, Feb 24, 2012	36.10	36.34	36.06	36.13
3886	NYSE	FMS	Thu, Feb 23, 2012	35.12	35.41	34.94	35.33
3885	NYSE	FMS	Wed, Feb 22, 2012	35.22	35.45	35.13	35.34
3884	NYSE	FMS	Tue, Feb 21, 2012	35.46	35.54	35.13	35.17
3883	NYSE	FMS	Fri, Feb 17, 2012	35.98	36.02	35.68	35.89
3882	NYSE	FMS	Thu, Feb 16, 2012	36.10	36.41	35.95	36.31
3881	NYSE	FMS	Wed, Feb 15, 2012	37.19	37.26	36.93	37.07
3880	NYSE	FMS	Tue, Feb 14, 2012	36.09	36.46	36.07	36.46
3879	NYSE	FMS	Mon, Feb 13, 2012	36.37	36.49	36.26	36.44
3878	NYSE	FMS	Fri, Feb 10, 2012	35.94	36.28	35.94	36.07
3877	NYSE	FMS	Thu, Feb 9, 2012	35.98	36.08	35.80	35.99
3876	NYSE	FMS	Wed, Feb 8, 2012	36.31	36.49	35.86	36.13
3875	NYSE	FMS	Tue, Feb 7, 2012	36.08	36.41	36.03	36.31
3874	NYSE	FMS	Mon, Feb 6, 2012	36.07	36.10	35.92	35.98
3873	NYSE	FMS	Fri, Feb 3, 2012	36.20	36.27	35.95	36.09
3872	NYSE	FMS	Thu, Feb 2, 2012	35.84	36.18	35.79	36.10
3871	NYSE	FMS	Wed, Feb 1, 2012	35.77	35.96	35.66	35.66
3870	NYSE	FMS	Tue, Jan 31, 2012	35.90	35.93	35.60	35.75
3869	NYSE	FMS	Mon, Jan 30, 2012	35.62	35.77	35.49	35.72
3868	NYSE	FMS	Fri, Jan 27, 2012	35.31	35.52	35.29	35.39
3867	NYSE	FMS	Thu, Jan 26, 2012	35.57	36.00	35.48	35.65
3866	NYSE	FMS	Wed, Jan 25, 2012	35.06	35.51	34.82	35.50
3865	NYSE	FMS	Tue, Jan 24, 2012	34.98	35.22	34.93	35.14
3864	NYSE	FMS	Mon, Jan 23, 2012	34.84	34.97	34.71	34.83
3863	NYSE	FMS	Fri, Jan 20, 2012	34.79	34.91	34.68	34.82
3862	NYSE	FMS	Thu, Jan 19, 2012	34.45	34.69	34.28	34.65
3861	NYSE	FMS	Wed, Jan 18, 2012	34.43	34.95	34.41	34.83
3860	NYSE	FMS	Tue, Jan 17, 2012	34.22	34.41	34.08	34.08
3859	NYSE	FMS	Fri, Jan 13, 2012	33.99	34.13	33.69	33.93
3858	NYSE	FMS	Thu, Jan 12, 2012	34.37	34.62	34.36	34.58
3857	NYSE	FMS	Wed, Jan 11, 2012	34.60	34.71	34.41	34.70
3856	NYSE	FMS	Tue, Jan 10, 2012	35.35	35.49	34.97	35.08
3855	NYSE	FMS	Mon, Jan 9, 2012	34.70	34.90	34.58	34.90
3854	NYSE	FMS	Fri, Jan 6, 2012	34.90	35.06	34.71	34.81
3853	NYSE	FMS	Thu, Jan 5, 2012	35.40	35.60	35.06	35.11
3852	NYSE	FMS	Wed, Jan 4, 2012	35.14	35.33	35.03	35.24
3851	NYSE	FMS	Tue, Jan 3, 2012	35.32	35.40	35.07	35.18
3850	NYSE	FMS	Fri, Dec 30, 2011	33.97	34.18	33.80	33.99
3849	NYSE	FMS	Thu, Dec 29, 2011	33.81	33.92	33.63	33.85
3848	NYSE	FMS	Wed, Dec 28, 2011	33.89	33.90	33.35	33.35
3847	NYSE	FMS	Tue, Dec 27, 2011	33.97	34.03	33.70	33.76
3846	NYSE	FMS	Fri, Dec 23, 2011	33.66	33.90	33.60	33.85
3845	NYSE	FMS	Thu, Dec 22, 2011	33.59	33.78	33.53	33.64
3844	NYSE	FMS	Wed, Dec 21, 2011	33.61	33.80	33.42	33.62
3843	NYSE	FMS	Tue, Dec 20, 2011	33.23	33.69	33.22	33.53
3842	NYSE	FMS	Mon, Dec 19, 2011	33.28	33.52	32.99	33.03
3841	NYSE	FMS	Fri, Dec 16, 2011	33.30	33.34	32.97	33.00
3840	NYSE	FMS	Thu, Dec 15, 2011	33.23	33.39	32.96	33.06
3839	NYSE	FMS	Wed, Dec 14, 2011	32.73	33.01	32.69	32.80
3838	NYSE	FMS	Tue, Dec 13, 2011	33.30	33.46	32.69	32.76
3837	NYSE	FMS	Mon, Dec 12, 2011	33.38	33.43	32.89	33.08
3836	NYSE	FMS	Fri, Dec 9, 2011	33.35	33.74	33.33	33.58
3835	NYSE	FMS	Thu, Dec 8, 2011	33.39	33.76	33.35	33.42
3834	NYSE	FMS	Wed, Dec 7, 2011	33.31	33.46	33.04	33.34
3833	NYSE	FMS	Tue, Dec 6, 2011	33.27	33.34	33.08	33.15
3832	NYSE	FMS	Mon, Dec 5, 2011	34.43	34.46	33.69	33.75
3831	NYSE	FMS	Fri, Dec 2, 2011	34.20	34.44	33.96	34.15
3830	NYSE	FMS	Thu, Dec 1, 2011	34.66	34.97	34.47	34.88
3829	NYSE	FMS	Wed, Nov 30, 2011	34.14	34.34	34.00	34.34
3828	NYSE	FMS	Tue, Nov 29, 2011	32.80	33.13	32.71	32.99
3827	NYSE	FMS	Mon, Nov 28, 2011	32.86	33.09	32.80	32.91
3826	NYSE	FMS	Fri, Nov 25, 2011	32.39	32.72	32.37	32.48
3825	NYSE	FMS	Wed, Nov 23, 2011	33.18	33.27	32.89	32.99
3824	NYSE	FMS	Tue, Nov 22, 2011	33.51	33.70	33.30	33.55
3823	NYSE	FMS	Mon, Nov 21, 2011	33.56	33.61	33.18	33.46
3822	NYSE	FMS	Fri, Nov 18, 2011	34.50	34.54	33.98	34.16
3821	NYSE	FMS	Thu, Nov 17, 2011	34.64	35.09	34.03	34.15
3820	NYSE	FMS	Wed, Nov 16, 2011	34.73	35.00	34.41	34.42
3819	NYSE	FMS	Tue, Nov 15, 2011	34.63	35.19	34.60	34.90
3818	NYSE	FMS	Mon, Nov 14, 2011	34.70	34.73	34.21	34.38
3817	NYSE	FMS	Fri, Nov 11, 2011	34.76	35.11	34.59	34.97
3816	NYSE	FMS	Thu, Nov 10, 2011	34.24	34.51	33.84	34.12
3815	NYSE	FMS	Wed, Nov 9, 2011	33.95	34.44	33.89	34.04
3814	NYSE	FMS	Tue, Nov 8, 2011	35.45	35.72	34.87	35.36
3813	NYSE	FMS	Mon, Nov 7, 2011	34.84	35.23	34.63	35.16
3812	NYSE	FMS	Fri, Nov 4, 2011	35.70	35.74	35.17	35.31
3811	NYSE	FMS	Thu, Nov 3, 2011	35.12	35.43	34.74	35.37
3810	NYSE	FMS	Wed, Nov 2, 2011	34.19	34.96	34.02	34.67
3809	NYSE	FMS	Tue, Nov 1, 2011	34.40	35.39	34.40	34.70
3808	NYSE	FMS	Mon, Oct 31, 2011	37.13	37.45	36.28	36.35
3807	NYSE	FMS	Fri, Oct 28, 2011	37.67	38.23	37.52	38.02
3806	NYSE	FMS	Thu, Oct 27, 2011	36.79	36.79	36.03	36.30
3805	NYSE	FMS	Wed, Oct 26, 2011	36.58	36.66	35.84	36.32
3804	NYSE	FMS	Tue, Oct 25, 2011	36.22	36.47	35.81	36.12
3803	NYSE	FMS	Mon, Oct 24, 2011	35.81	36.25	35.76	36.19
3802	NYSE	FMS	Fri, Oct 21, 2011	35.78	36.25	35.77	36.22
3801	NYSE	FMS	Thu, Oct 20, 2011	35.16	35.18	34.54	34.96
3800	NYSE	FMS	Wed, Oct 19, 2011	35.23	35.47	34.78	34.88
3799	NYSE	FMS	Tue, Oct 18, 2011	35.02	35.76	34.74	35.43
3798	NYSE	FMS	Mon, Oct 17, 2011	34.62	34.70	34.10	34.16
3797	NYSE	FMS	Fri, Oct 14, 2011	35.26	35.57	35.15	35.54
3796	NYSE	FMS	Thu, Oct 13, 2011	34.34	34.77	33.95	34.65
3795	NYSE	FMS	Wed, Oct 12, 2011	34.22	34.53	33.93	34.33
3794	NYSE	FMS	Tue, Oct 11, 2011	33.91	34.46	33.85	34.37
3793	NYSE	FMS	Mon, Oct 10, 2011	33.43	33.84	33.35	33.69
3792	NYSE	FMS	Fri, Oct 7, 2011	33.00	33.15	32.59	32.74
3791	NYSE	FMS	Thu, Oct 6, 2011	32.14	33.22	32.06	33.21
3790	NYSE	FMS	Wed, Oct 5, 2011	32.90	33.09	32.60	32.93
3789	NYSE	FMS	Tue, Oct 4, 2011	32.96	33.29	32.48	33.25
3788	NYSE	FMS	Mon, Oct 3, 2011	33.12	33.56	32.38	32.49
3787	NYSE	FMS	Fri, Sep 30, 2011	33.81	34.49	33.68	33.77
3786	NYSE	FMS	Thu, Sep 29, 2011	35.16	35.19	33.75	34.08
3785	NYSE	FMS	Wed, Sep 28, 2011	35.32	35.43	34.60	34.70
3784	NYSE	FMS	Tue, Sep 27, 2011	34.96	35.18	34.42	34.63
3783	NYSE	FMS	Mon, Sep 26, 2011	35.01	35.44	34.46	35.40
3782	NYSE	FMS	Fri, Sep 23, 2011	33.06	34.10	33.04	34.00
3781	NYSE	FMS	Thu, Sep 22, 2011	34.02	34.08	33.00	33.20
3780	NYSE	FMS	Wed, Sep 21, 2011	35.13	35.47	34.68	34.68
3779	NYSE	FMS	Tue, Sep 20, 2011	35.37	35.85	35.17	35.24
3778	NYSE	FMS	Mon, Sep 19, 2011	34.19	35.06	34.05	34.91
3777	NYSE	FMS	Fri, Sep 16, 2011	34.92	35.68	34.89	35.52
3776	NYSE	FMS	Thu, Sep 15, 2011	34.60	35.01	34.50	34.99
3775	NYSE	FMS	Wed, Sep 14, 2011	33.66	34.69	33.13	34.40
3774	NYSE	FMS	Tue, Sep 13, 2011	33.14	33.73	32.90	33.34
3773	NYSE	FMS	Mon, Sep 12, 2011	32.72	33.27	32.63	33.27
3772	NYSE	FMS	Fri, Sep 9, 2011	33.62	33.63	32.88	32.97
3771	NYSE	FMS	Thu, Sep 8, 2011	34.16	34.73	34.01	34.05
3770	NYSE	FMS	Wed, Sep 7, 2011	34.67	35.20	34.61	35.17
3769	NYSE	FMS	Tue, Sep 6, 2011	33.63	34.11	33.48	34.06
3768	NYSE	FMS	Fri, Sep 2, 2011	33.68	34.14	33.61	33.70
3767	NYSE	FMS	Thu, Sep 1, 2011	33.87	34.15	33.61	33.66
3766	NYSE	FMS	Wed, Aug 31, 2011	33.69	34.28	33.68	34.03
3765	NYSE	FMS	Tue, Aug 30, 2011	33.08	33.53	32.89	33.41
3764	NYSE	FMS	Mon, Aug 29, 2011	33.66	33.96	33.58	33.88
3763	NYSE	FMS	Fri, Aug 26, 2011	32.87	33.75	32.58	33.70
3762	NYSE	FMS	Thu, Aug 25, 2011	33.00	33.16	32.18	32.57
3761	NYSE	FMS	Wed, Aug 24, 2011	34.21	34.51	33.56	34.00
3760	NYSE	FMS	Tue, Aug 23, 2011	34.49	35.00	34.24	35.00
3759	NYSE	FMS	Mon, Aug 22, 2011	34.33	34.33	33.63	33.76
3758	NYSE	FMS	Fri, Aug 19, 2011	33.00	33.92	32.98	33.32
3757	NYSE	FMS	Thu, Aug 18, 2011	33.96	34.01	33.22	33.74
3756	NYSE	FMS	Wed, Aug 17, 2011	35.21	35.46	34.60	34.85
3755	NYSE	FMS	Tue, Aug 16, 2011	34.86	35.38	34.67	34.86
3754	NYSE	FMS	Mon, Aug 15, 2011	35.32	35.42	34.94	35.24
3753	NYSE	FMS	Fri, Aug 12, 2011	34.12	34.44	33.91	34.21
3752	NYSE	FMS	Thu, Aug 11, 2011	33.03	34.07	32.88	33.71
3751	NYSE	FMS	Wed, Aug 10, 2011	33.88	33.88	32.65	32.76
3750	NYSE	FMS	Tue, Aug 9, 2011	32.88	33.31	31.56	33.23
3749	NYSE	FMS	Mon, Aug 8, 2011	33.47	33.77	31.90	32.10
3748	NYSE	FMS	Fri, Aug 5, 2011	35.15	35.19	34.03	34.60
3747	NYSE	FMS	Thu, Aug 4, 2011	35.81	35.97	34.83	34.90
3746	NYSE	FMS	Wed, Aug 3, 2011	36.30	36.77	35.85	36.74
3745	NYSE	FMS	Tue, Aug 2, 2011	37.05	37.14	36.29	36.42
3744	NYSE	FMS	Mon, Aug 1, 2011	38.93	38.93	37.19	37.33
3743	NYSE	FMS	Fri, Jul 29, 2011	38.51	38.68	38.39	38.47
3742	NYSE	FMS	Thu, Jul 28, 2011	38.94	39.07	38.77	38.82
3741	NYSE	FMS	Wed, Jul 27, 2011	39.63	39.66	38.86	38.89
3740	NYSE	FMS	Tue, Jul 26, 2011	39.87	40.04	39.70	39.96
3739	NYSE	FMS	Mon, Jul 25, 2011	38.88	39.22	38.75	39.12
3738	NYSE	FMS	Fri, Jul 22, 2011	38.63	38.87	38.37	38.77
3737	NYSE	FMS	Thu, Jul 21, 2011	38.72	39.16	38.69	38.91
3736	NYSE	FMS	Wed, Jul 20, 2011	38.75	38.92	38.46	38.66
3735	NYSE	FMS	Tue, Jul 19, 2011	38.94	38.98	38.49	38.65
3734	NYSE	FMS	Mon, Jul 18, 2011	38.48	38.48	38.04	38.36
3733	NYSE	FMS	Fri, Jul 15, 2011	37.73	38.08	37.35	37.86
3732	NYSE	FMS	Thu, Jul 14, 2011	37.17	37.32	36.67	36.73
3731	NYSE	FMS	Wed, Jul 13, 2011	36.73	37.28	36.69	36.87
3730	NYSE	FMS	Tue, Jul 12, 2011	35.97	36.36	35.92	36.05
3729	NYSE	FMS	Mon, Jul 11, 2011	36.71	36.79	36.37	36.47
3728	NYSE	FMS	Fri, Jul 8, 2011	37.45	37.58	37.12	37.40
3727	NYSE	FMS	Thu, Jul 7, 2011	37.19	37.61	37.07	37.37
3726	NYSE	FMS	Wed, Jul 6, 2011	37.05	37.32	37.01	37.32
3725	NYSE	FMS	Tue, Jul 5, 2011	37.31	37.47	37.22	37.34
3724	NYSE	FMS	Fri, Jul 1, 2011	37.44	37.81	37.28	37.73
3723	NYSE	FMS	Thu, Jun 30, 2011	37.14	37.46	37.14	37.35
3722	NYSE	FMS	Wed, Jun 29, 2011	36.78	36.96	36.68	36.87
3721	NYSE	FMS	Tue, Jun 28, 2011	36.09	36.74	36.06	36.69
3720	NYSE	FMS	Mon, Jun 27, 2011	36.01	36.69	36.01	36.53
3719	NYSE	FMS	Fri, Jun 24, 2011	35.57	36.28	35.24	35.84
3718	NYSE	FMS	Thu, Jun 23, 2011	35.97	36.23	35.64	36.19
3717	NYSE	FMS	Wed, Jun 22, 2011	36.33	36.53	36.17	36.21
3716	NYSE	FMS	Tue, Jun 21, 2011	36.25	36.80	36.16	36.63
3715	NYSE	FMS	Mon, Jun 20, 2011	35.91	36.25	35.90	36.16
3714	NYSE	FMS	Fri, Jun 17, 2011	36.40	36.43	35.92	36.00
3713	NYSE	FMS	Thu, Jun 16, 2011	35.87	36.06	35.63	35.98
3712	NYSE	FMS	Wed, Jun 15, 2011	36.65	36.79	36.27	36.44
3711	NYSE	FMS	Tue, Jun 14, 2011	36.80	36.94	36.71	36.80
3710	NYSE	FMS	Mon, Jun 13, 2011	36.31	36.51	36.11	36.36
3709	NYSE	FMS	Fri, Jun 10, 2011	36.36	36.39	35.79	36.05
3708	NYSE	FMS	Thu, Jun 9, 2011	36.58	36.99	36.56	36.83
3707	NYSE	FMS	Wed, Jun 8, 2011	36.34	36.47	36.19	36.29
3706	NYSE	FMS	Tue, Jun 7, 2011	36.45	36.53	36.27	36.35
3705	NYSE	FMS	Mon, Jun 6, 2011	36.58	36.58	36.06	36.07
3704	NYSE	FMS	Fri, Jun 3, 2011	35.93	36.23	35.86	36.05
3703	NYSE	FMS	Thu, Jun 2, 2011	35.95	35.99	35.51	35.75
3702	NYSE	FMS	Wed, Jun 1, 2011	36.68	36.69	35.86	35.86
3701	NYSE	FMS	Tue, May 31, 2011	36.05	36.18	35.91	36.15
3700	NYSE	FMS	Fri, May 27, 2011	35.15	35.41	35.06	35.29
3699	NYSE	FMS	Thu, May 26, 2011	34.91	35.15	34.67	35.06
3698	NYSE	FMS	Wed, May 25, 2011	34.94	35.02	34.68	34.88
3697	NYSE	FMS	Tue, May 24, 2011	35.06	35.40	35.01	35.28
3696	NYSE	FMS	Mon, May 23, 2011	34.72	34.81	34.44	34.76
3695	NYSE	FMS	Fri, May 20, 2011	35.87	35.96	35.50	35.56
3694	NYSE	FMS	Thu, May 19, 2011	35.88	36.23	35.79	36.15
3693	NYSE	FMS	Wed, May 18, 2011	35.12	35.74	35.00	35.69
3692	NYSE	FMS	Tue, May 17, 2011	35.01	35.09	34.60	35.08
3691	NYSE	FMS	Mon, May 16, 2011	35.32	35.78	35.28	35.49
3690	NYSE	FMS	Fri, May 13, 2011	35.89	36.15	35.41	35.59
3689	NYSE	FMS	Thu, May 12, 2011	35.26	35.93	34.87	35.87
3688	NYSE	FMS	Wed, May 11, 2011	36.02	36.02	35.39	35.61
3687	NYSE	FMS	Tue, May 10, 2011	36.03	36.31	36.02	36.26
3686	NYSE	FMS	Mon, May 9, 2011	36.55	36.94	36.39	36.92
3685	NYSE	FMS	Fri, May 6, 2011	37.06	37.46	36.40	36.54
3684	NYSE	FMS	Thu, May 5, 2011	36.96	36.96	36.47	36.63
3683	NYSE	FMS	Wed, May 4, 2011	38.27	38.31	36.94	37.16
3682	NYSE	FMS	Tue, May 3, 2011	38.52	38.70	37.89	37.97
3681	NYSE	FMS	Mon, May 2, 2011	39.03	39.27	38.72	38.98
3680	NYSE	FMS	Fri, Apr 29, 2011	39.32	39.53	39.11	39.29
3679	NYSE	FMS	Thu, Apr 28, 2011	38.88	38.97	38.58	38.95
3678	NYSE	FMS	Wed, Apr 27, 2011	37.73	38.34	37.65	38.27
3677	NYSE	FMS	Tue, Apr 26, 2011	37.71	37.98	37.68	37.88
3676	NYSE	FMS	Mon, Apr 25, 2011	37.58	37.58	37.25	37.51
3675	NYSE	FMS	Thu, Apr 21, 2011	37.41	37.61	37.27	37.44
3674	NYSE	FMS	Wed, Apr 20, 2011	37.35	37.41	37.19	37.25
3673	NYSE	FMS	Tue, Apr 19, 2011	36.53	36.74	36.30	36.71
3672	NYSE	FMS	Mon, Apr 18, 2011	36.35	36.40	35.83	36.17
3671	NYSE	FMS	Fri, Apr 15, 2011	36.44	36.86	36.35	36.80
3670	NYSE	FMS	Thu, Apr 14, 2011	36.00	36.23	35.97	36.15
3669	NYSE	FMS	Wed, Apr 13, 2011	35.99	36.46	35.95	36.11
3668	NYSE	FMS	Tue, Apr 12, 2011	35.38	35.67	35.24	35.53
3667	NYSE	FMS	Mon, Apr 11, 2011	35.81	35.90	35.58	35.76
3666	NYSE	FMS	Fri, Apr 8, 2011	35.70	35.71	35.50	35.59
3665	NYSE	FMS	Thu, Apr 7, 2011	35.14	35.46	35.13	35.33
3664	NYSE	FMS	Wed, Apr 6, 2011	35.18	35.34	35.14	35.20
3663	NYSE	FMS	Tue, Apr 5, 2011	34.79	35.09	34.69	35.01
3662	NYSE	FMS	Mon, Apr 4, 2011	35.17	35.20	34.64	34.78
3661	NYSE	FMS	Fri, Apr 1, 2011	33.80	34.35	33.67	34.29
3660	NYSE	FMS	Thu, Mar 31, 2011	33.62	33.81	33.60	33.76
3659	NYSE	FMS	Wed, Mar 30, 2011	33.71	33.92	33.59	33.90
3658	NYSE	FMS	Tue, Mar 29, 2011	33.23	33.50	33.17	33.47
3657	NYSE	FMS	Mon, Mar 28, 2011	33.50	33.75	33.40	33.54
3656	NYSE	FMS	Fri, Mar 25, 2011	33.61	33.88	33.52	33.67
3655	NYSE	FMS	Thu, Mar 24, 2011	33.74	33.89	33.55	33.77
3654	NYSE	FMS	Wed, Mar 23, 2011	33.73	33.90	32.88	33.06
3653	NYSE	FMS	Tue, Mar 22, 2011	32.91	33.11	32.82	33.02
3652	NYSE	FMS	Mon, Mar 21, 2011	32.53	32.69	32.49	32.59
3651	NYSE	FMS	Fri, Mar 18, 2011	32.61	32.63	32.19	32.32
3650	NYSE	FMS	Thu, Mar 17, 2011	32.43	32.53	32.26	32.49
3649	NYSE	FMS	Wed, Mar 16, 2011	32.97	33.06	31.92	32.11
3648	NYSE	FMS	Tue, Mar 15, 2011	32.54	33.29	32.22	32.55
3647	NYSE	FMS	Mon, Mar 14, 2011	33.61	33.90	33.55	33.86
3646	NYSE	FMS	Fri, Mar 11, 2011	33.51	33.81	33.49	33.70
3645	NYSE	FMS	Thu, Mar 10, 2011	33.77	33.85	33.58	33.63
3644	NYSE	FMS	Wed, Mar 9, 2011	34.01	34.34	33.92	34.24
3643	NYSE	FMS	Tue, Mar 8, 2011	33.66	34.14	33.63	34.00
3642	NYSE	FMS	Mon, Mar 7, 2011	34.67	34.72	34.26	34.35
3641	NYSE	FMS	Fri, Mar 4, 2011	34.30	34.90	34.13	34.87
3640	NYSE	FMS	Thu, Mar 3, 2011	34.17	34.17	33.88	34.13
3639	NYSE	FMS	Wed, Mar 2, 2011	33.36	33.86	33.36	33.78
3638	NYSE	FMS	Tue, Mar 1, 2011	33.33	33.37	33.02	33.12
3637	NYSE	FMS	Mon, Feb 28, 2011	33.00	33.21	32.96	33.19
3636	NYSE	FMS	Fri, Feb 25, 2011	32.50	32.81	32.50	32.81
3635	NYSE	FMS	Thu, Feb 24, 2011	32.75	32.77	32.47	32.66
3634	NYSE	FMS	Wed, Feb 23, 2011	32.14	32.60	32.14	32.43
3633	NYSE	FMS	Tue, Feb 22, 2011	32.40	32.51	32.17	32.30
3632	NYSE	FMS	Fri, Feb 18, 2011	32.19	32.38	31.99	32.16
3631	NYSE	FMS	Thu, Feb 17, 2011	32.35	32.65	32.32	32.55
3630	NYSE	FMS	Wed, Feb 16, 2011	32.13	32.28	32.02	32.25
3629	NYSE	FMS	Tue, Feb 15, 2011	32.46	32.50	32.16	32.20
3628	NYSE	FMS	Mon, Feb 14, 2011	31.27	31.72	31.25	31.72
3627	NYSE	FMS	Fri, Feb 11, 2011	30.89	31.31	30.89	31.17
3626	NYSE	FMS	Thu, Feb 10, 2011	31.39	31.59	31.25	31.52
3625	NYSE	FMS	Wed, Feb 9, 2011	30.96	31.44	30.92	31.39
3624	NYSE	FMS	Tue, Feb 8, 2011	30.66	30.80	30.59	30.71
3623	NYSE	FMS	Mon, Feb 7, 2011	30.33	30.56	30.17	30.54
3622	NYSE	FMS	Fri, Feb 4, 2011	30.07	30.38	29.98	30.26
3621	NYSE	FMS	Thu, Feb 3, 2011	30.18	30.34	30.12	30.27
3620	NYSE	FMS	Wed, Feb 2, 2011	30.04	30.33	29.98	30.20
3619	NYSE	FMS	Tue, Feb 1, 2011	29.69	30.09	29.63	30.00
3618	NYSE	FMS	Mon, Jan 31, 2011	29.21	29.34	29.14	29.28
3617	NYSE	FMS	Fri, Jan 28, 2011	29.10	29.28	28.93	28.93
3616	NYSE	FMS	Thu, Jan 27, 2011	28.59	29.25	28.56	29.16
3615	NYSE	FMS	Wed, Jan 26, 2011	28.87	28.97	28.69	28.85
3614	NYSE	FMS	Tue, Jan 25, 2011	28.10	28.92	28.07	28.89
3613	NYSE	FMS	Mon, Jan 24, 2011	27.91	28.15	27.91	28.15
3612	NYSE	FMS	Fri, Jan 21, 2011	27.90	28.01	27.79	27.88
3611	NYSE	FMS	Thu, Jan 20, 2011	28.21	28.28	28.00	28.11
3610	NYSE	FMS	Wed, Jan 19, 2011	28.32	28.35	28.05	28.13
3609	NYSE	FMS	Tue, Jan 18, 2011	28.34	28.44	28.13	28.27
3608	NYSE	FMS	Fri, Jan 14, 2011	28.59	28.71	28.54	28.65
3607	NYSE	FMS	Thu, Jan 13, 2011	28.66	28.78	28.60	28.68
3606	NYSE	FMS	Wed, Jan 12, 2011	28.32	28.47	28.21	28.41
3605	NYSE	FMS	Tue, Jan 11, 2011	27.74	27.95	27.60	27.94
3604	NYSE	FMS	Mon, Jan 10, 2011	27.88	28.07	27.78	28.03
3603	NYSE	FMS	Fri, Jan 7, 2011	28.16	28.24	27.99	28.05
3602	NYSE	FMS	Thu, Jan 6, 2011	28.40	28.47	28.23	28.25
3601	NYSE	FMS	Wed, Jan 5, 2011	27.93	28.12	27.88	28.04
3600	NYSE	FMS	Tue, Jan 4, 2011	28.72	28.73	28.37	28.55
3599	NYSE	FMS	Mon, Jan 3, 2011	28.79	28.81	28.52	28.79
3598	NYSE	FMS	Fri, Dec 31, 2010	28.73	28.97	28.63	28.85
3597	NYSE	FMS	Thu, Dec 30, 2010	28.75	28.81	28.61	28.73
3596	NYSE	FMS	Wed, Dec 29, 2010	28.68	28.77	28.54	28.66
3595	NYSE	FMS	Tue, Dec 28, 2010	28.85	28.87	28.59	28.59
3594	NYSE	FMS	Mon, Dec 27, 2010	28.52	28.71	28.52	28.65
3593	NYSE	FMS	Thu, Dec 23, 2010	28.39	28.66	28.35	28.61
3592	NYSE	FMS	Wed, Dec 22, 2010	28.21	28.49	28.18	28.49
3591	NYSE	FMS	Tue, Dec 21, 2010	28.49	28.55	28.34	28.50
3590	NYSE	FMS	Mon, Dec 20, 2010	28.14	28.38	28.07	28.27
3589	NYSE	FMS	Fri, Dec 17, 2010	28.53	28.57	28.31	28.56
3588	NYSE	FMS	Thu, Dec 16, 2010	28.97	28.98	28.75	28.86
3587	NYSE	FMS	Wed, Dec 15, 2010	29.30	29.42	28.83	29.04
3586	NYSE	FMS	Tue, Dec 14, 2010	29.75	29.79	29.57	29.66
3585	NYSE	FMS	Mon, Dec 13, 2010	29.26	29.67	29.22	29.59
3584	NYSE	FMS	Fri, Dec 10, 2010	29.36	29.59	29.17	29.45
3583	NYSE	FMS	Thu, Dec 9, 2010	29.50	29.50	29.20	29.36
3582	NYSE	FMS	Wed, Dec 8, 2010	29.31	29.60	29.23	29.51
3581	NYSE	FMS	Tue, Dec 7, 2010	29.66	29.76	29.52	29.58
3580	NYSE	FMS	Mon, Dec 6, 2010	29.83	30.00	29.66	29.97
3579	NYSE	FMS	Fri, Dec 3, 2010	30.13	30.34	30.11	30.33
3578	NYSE	FMS	Thu, Dec 2, 2010	29.77	30.29	29.75	30.28
3577	NYSE	FMS	Wed, Dec 1, 2010	29.66	29.86	29.54	29.85
3576	NYSE	FMS	Tue, Nov 30, 2010	29.02	29.14	28.86	28.99
3575	NYSE	FMS	Mon, Nov 29, 2010	29.04	29.13	28.87	29.13
3574	NYSE	FMS	Fri, Nov 26, 2010	29.59	29.75	29.56	29.71
3573	NYSE	FMS	Wed, Nov 24, 2010	29.40	29.55	29.36	29.43
3572	NYSE	FMS	Tue, Nov 23, 2010	29.34	29.39	28.99	29.15
3571	NYSE	FMS	Mon, Nov 22, 2010	29.65	29.78	29.38	29.73
3570	NYSE	FMS	Fri, Nov 19, 2010	30.23	30.38	30.07	30.30
3569	NYSE	FMS	Thu, Nov 18, 2010	30.05	30.29	30.00	30.20
3568	NYSE	FMS	Wed, Nov 17, 2010	29.64	29.75	29.52	29.68
3567	NYSE	FMS	Tue, Nov 16, 2010	30.08	30.13	29.72	29.84
3566	NYSE	FMS	Mon, Nov 15, 2010	30.25	30.40	30.14	30.27
3565	NYSE	FMS	Fri, Nov 12, 2010	30.67	30.76	30.41	30.56
3564	NYSE	FMS	Thu, Nov 11, 2010	30.62	30.65	30.33	30.57
3563	NYSE	FMS	Wed, Nov 10, 2010	30.53	30.98	30.31	30.95
3562	NYSE	FMS	Tue, Nov 9, 2010	30.56	30.65	30.04	30.13
3561	NYSE	FMS	Mon, Nov 8, 2010	30.64	30.85	30.58	30.79
3560	NYSE	FMS	Fri, Nov 5, 2010	30.88	30.95	30.66	30.79
3559	NYSE	FMS	Thu, Nov 4, 2010	31.03	31.31	31.03	31.27
3558	NYSE	FMS	Wed, Nov 3, 2010	31.76	31.81	31.35	31.74
3557	NYSE	FMS	Tue, Nov 2, 2010	31.93	32.06	31.68	31.68
3556	NYSE	FMS	Mon, Nov 1, 2010	31.85	31.89	31.31	31.47
3555	NYSE	FMS	Fri, Oct 29, 2010	31.74	31.93	31.67	31.82
3554	NYSE	FMS	Thu, Oct 28, 2010	31.62	31.85	31.60	31.79
3553	NYSE	FMS	Wed, Oct 27, 2010	31.54	31.61	31.13	31.42
3552	NYSE	FMS	Tue, Oct 26, 2010	31.45	31.55	31.36	31.40
3551	NYSE	FMS	Mon, Oct 25, 2010	31.59	31.69	31.40	31.45
3550	NYSE	FMS	Fri, Oct 22, 2010	31.47	31.64	31.46	31.59
3549	NYSE	FMS	Thu, Oct 21, 2010	31.37	31.50	31.00	31.24
3548	NYSE	FMS	Wed, Oct 20, 2010	31.00	31.57	30.97	31.49
3547	NYSE	FMS	Tue, Oct 19, 2010	31.38	31.54	31.07	31.18
3546	NYSE	FMS	Mon, Oct 18, 2010	31.82	31.94	31.73	31.93
3545	NYSE	FMS	Fri, Oct 15, 2010	31.99	31.99	31.63	31.78
3544	NYSE	FMS	Thu, Oct 14, 2010	31.91	32.06	31.85	32.01
3543	NYSE	FMS	Wed, Oct 13, 2010	31.53	31.65	31.36	31.38
3542	NYSE	FMS	Tue, Oct 12, 2010	31.02	31.47	30.88	31.38
3541	NYSE	FMS	Mon, Oct 11, 2010	31.23	31.34	31.14	31.19
3540	NYSE	FMS	Fri, Oct 8, 2010	31.15	31.49	31.08	31.48
3539	NYSE	FMS	Thu, Oct 7, 2010	30.89	31.23	30.67	31.19
3538	NYSE	FMS	Wed, Oct 6, 2010	30.60	30.95	30.59	30.73
3537	NYSE	FMS	Tue, Oct 5, 2010	31.20	31.24	30.88	31.00
3536	NYSE	FMS	Mon, Oct 4, 2010	31.05	31.19	30.83	30.97
3535	NYSE	FMS	Fri, Oct 1, 2010	31.41	31.60	31.32	31.45
3534	NYSE	FMS	Thu, Sep 30, 2010	31.11	31.14	30.59	30.87
3533	NYSE	FMS	Wed, Sep 29, 2010	30.85	31.02	30.79	30.90
3532	NYSE	FMS	Tue, Sep 28, 2010	30.45	30.88	30.19	30.85
3531	NYSE	FMS	Mon, Sep 27, 2010	30.00	30.03	29.91	29.93
3530	NYSE	FMS	Fri, Sep 24, 2010	29.93	30.08	29.83	29.94
3529	NYSE	FMS	Thu, Sep 23, 2010	29.23	29.41	29.14	29.19
3528	NYSE	FMS	Wed, Sep 22, 2010	29.63	29.73	29.45	29.49
3527	NYSE	FMS	Tue, Sep 21, 2010	29.13	29.50	29.08	29.48
3526	NYSE	FMS	Mon, Sep 20, 2010	28.56	28.82	28.52	28.70
3525	NYSE	FMS	Fri, Sep 17, 2010	28.56	28.68	28.41	28.52
3524	NYSE	FMS	Thu, Sep 16, 2010	28.75	28.85	28.58	28.72
3523	NYSE	FMS	Wed, Sep 15, 2010	28.60	28.74	28.53	28.66
3522	NYSE	FMS	Tue, Sep 14, 2010	28.47	28.92	28.43	28.83
3521	NYSE	FMS	Mon, Sep 13, 2010	28.46	28.59	28.42	28.49
3520	NYSE	FMS	Fri, Sep 10, 2010	28.08	28.15	28.02	28.12
3519	NYSE	FMS	Thu, Sep 9, 2010	28.15	28.15	27.91	28.04
3518	NYSE	FMS	Wed, Sep 8, 2010	28.28	28.36	28.18	28.23
3517	NYSE	FMS	Tue, Sep 7, 2010	28.19	28.19	27.99	28.00
3516	NYSE	FMS	Fri, Sep 3, 2010	27.89	28.14	27.83	28.04
3515	NYSE	FMS	Thu, Sep 2, 2010	28.41	28.46	28.18	28.46
3514	NYSE	FMS	Wed, Sep 1, 2010	28.86	28.86	28.66	28.79
3513	NYSE	FMS	Tue, Aug 31, 2010	28.33	28.46	28.23	28.33
3512	NYSE	FMS	Mon, Aug 30, 2010	28.40	28.50	28.25	28.29
3511	NYSE	FMS	Fri, Aug 27, 2010	28.53	28.65	28.16	28.65
3510	NYSE	FMS	Thu, Aug 26, 2010	28.68	28.77	28.34	28.41
3509	NYSE	FMS	Wed, Aug 25, 2010	28.77	28.93	28.59	28.88
3508	NYSE	FMS	Tue, Aug 24, 2010	28.10	28.42	28.03	28.25
3507	NYSE	FMS	Mon, Aug 23, 2010	28.21	28.41	28.12	28.12
3506	NYSE	FMS	Fri, Aug 20, 2010	28.34	28.38	28.10	28.26
3505	NYSE	FMS	Thu, Aug 19, 2010	28.75	28.80	28.45	28.48
3504	NYSE	FMS	Wed, Aug 18, 2010	28.97	28.97	28.73	28.77
3503	NYSE	FMS	Tue, Aug 17, 2010	28.70	28.91	28.54	28.78
3502	NYSE	FMS	Mon, Aug 16, 2010	28.20	28.55	28.16	28.29
3501	NYSE	FMS	Fri, Aug 13, 2010	27.90	28.02	27.86	27.95
3500	NYSE	FMS	Thu, Aug 12, 2010	27.83	27.93	27.81	27.93
3499	NYSE	FMS	Wed, Aug 11, 2010	27.63	27.72	27.46	27.56
3498	NYSE	FMS	Tue, Aug 10, 2010	28.08	28.55	27.96	28.48
3497	NYSE	FMS	Mon, Aug 9, 2010	28.55	28.63	28.40	28.51
3496	NYSE	FMS	Fri, Aug 6, 2010	28.50	28.72	28.49	28.61
3495	NYSE	FMS	Thu, Aug 5, 2010	28.26	28.38	28.12	28.36
3494	NYSE	FMS	Wed, Aug 4, 2010	28.24	28.48	28.16	28.37
3493	NYSE	FMS	Tue, Aug 3, 2010	27.69	28.13	27.63	27.89
3492	NYSE	FMS	Mon, Aug 2, 2010	27.62	27.73	27.51	27.60
3491	NYSE	FMS	Fri, Jul 30, 2010	27.22	27.54	27.16	27.34
3490	NYSE	FMS	Thu, Jul 29, 2010	27.90	27.93	27.41	27.42
3489	NYSE	FMS	Wed, Jul 28, 2010	27.95	28.17	27.91	28.11
3488	NYSE	FMS	Tue, Jul 27, 2010	27.85	28.19	27.76	28.19
3487	NYSE	FMS	Mon, Jul 26, 2010	26.57	26.92	26.50	26.89
3486	NYSE	FMS	Fri, Jul 23, 2010	26.48	26.59	26.28	26.54
3485	NYSE	FMS	Thu, Jul 22, 2010	26.51	26.82	26.49	26.55
3484	NYSE	FMS	Wed, Jul 21, 2010	26.44	26.49	25.98	26.09
3483	NYSE	FMS	Tue, Jul 20, 2010	26.78	26.92	26.64	26.89
3482	NYSE	FMS	Mon, Jul 19, 2010	27.42	27.48	27.28	27.36
3481	NYSE	FMS	Fri, Jul 16, 2010	27.52	27.57	27.19	27.20
3480	NYSE	FMS	Thu, Jul 15, 2010	27.72	27.83	27.41	27.74
3479	NYSE	FMS	Wed, Jul 14, 2010	27.18	27.61	27.12	27.43
3478	NYSE	FMS	Tue, Jul 13, 2010	27.01	27.35	26.99	27.16
3477	NYSE	FMS	Mon, Jul 12, 2010	26.81	26.94	26.74	26.88
3476	NYSE	FMS	Fri, Jul 9, 2010	26.80	26.90	26.65	26.87
3475	NYSE	FMS	Thu, Jul 8, 2010	26.86	27.21	26.73	27.19
3474	NYSE	FMS	Wed, Jul 7, 2010	26.83	27.05	26.72	27.01
3473	NYSE	FMS	Tue, Jul 6, 2010	26.84	27.09	26.66	26.97
3472	NYSE	FMS	Fri, Jul 2, 2010	26.98	27.07	26.67	26.73
3471	NYSE	FMS	Thu, Jul 1, 2010	27.37	27.54	27.13	27.43
3470	NYSE	FMS	Wed, Jun 30, 2010	27.08	27.20	26.78	26.85
3469	NYSE	FMS	Tue, Jun 29, 2010	27.18	27.18	26.70	26.82
3468	NYSE	FMS	Mon, Jun 28, 2010	27.48	27.58	27.11	27.13
3467	NYSE	FMS	Fri, Jun 25, 2010	27.04	27.28	26.92	27.14
3466	NYSE	FMS	Thu, Jun 24, 2010	26.96	27.29	26.78	27.00
3465	NYSE	FMS	Wed, Jun 23, 2010	26.84	27.07	26.59	26.84
3464	NYSE	FMS	Tue, Jun 22, 2010	27.16	27.23	26.87	26.90
3463	NYSE	FMS	Mon, Jun 21, 2010	27.19	27.97	27.02	27.13
3462	NYSE	FMS	Fri, Jun 18, 2010	27.41	27.52	27.19	27.22
3461	NYSE	FMS	Thu, Jun 17, 2010	27.59	27.78	27.42	27.77
3460	NYSE	FMS	Wed, Jun 16, 2010	27.01	27.73	26.98	27.64
3459	NYSE	FMS	Tue, Jun 15, 2010	26.99	27.40	26.96	27.32
3458	NYSE	FMS	Mon, Jun 14, 2010	26.75	26.80	26.44	26.44
3457	NYSE	FMS	Fri, Jun 11, 2010	26.41	26.79	26.40	26.64
3456	NYSE	FMS	Thu, Jun 10, 2010	26.85	27.04	26.70	26.98
3455	NYSE	FMS	Wed, Jun 9, 2010	26.35	26.63	26.19	26.23
3454	NYSE	FMS	Tue, Jun 8, 2010	25.56	25.88	25.41	25.71
3453	NYSE	FMS	Mon, Jun 7, 2010	25.56	25.76	25.37	25.37
3452	NYSE	FMS	Fri, Jun 4, 2010	25.77	25.92	25.33	25.46
3451	NYSE	FMS	Thu, Jun 3, 2010	26.09	26.23	25.89	26.05
3450	NYSE	FMS	Wed, Jun 2, 2010	25.46	25.69	25.28	25.66
3449	NYSE	FMS	Tue, Jun 1, 2010	24.94	25.59	24.85	25.07
3448	NYSE	FMS	Fri, May 28, 2010	25.18	25.20	24.75	24.81
3447	NYSE	FMS	Thu, May 27, 2010	24.42	24.81	24.34	24.76
3446	NYSE	FMS	Wed, May 26, 2010	24.06	24.20	23.70	23.79
3445	NYSE	FMS	Tue, May 25, 2010	23.81	24.18	23.60	24.13
3444	NYSE	FMS	Mon, May 24, 2010	23.94	24.13	23.76	23.81
3443	NYSE	FMS	Fri, May 21, 2010	23.88	24.19	23.83	24.09
3442	NYSE	FMS	Thu, May 20, 2010	24.58	24.74	24.10	24.39
3441	NYSE	FMS	Wed, May 19, 2010	24.29	24.72	24.14	24.63
3440	NYSE	FMS	Tue, May 18, 2010	24.81	24.88	24.28	24.31
3439	NYSE	FMS	Mon, May 17, 2010	24.66	24.74	24.28	24.70
3438	NYSE	FMS	Fri, May 14, 2010	25.09	25.14	24.50	24.85
3437	NYSE	FMS	Thu, May 13, 2010	25.09	25.29	25.03	25.19
3436	NYSE	FMS	Wed, May 12, 2010	24.50	24.78	24.49	24.75
3435	NYSE	FMS	Tue, May 11, 2010	24.05	24.51	24.03	24.31
3434	NYSE	FMS	Mon, May 10, 2010	24.69	24.95	24.48	24.68
3433	NYSE	FMS	Fri, May 7, 2010	24.59	24.67	24.01	24.43
3432	NYSE	FMS	Thu, May 6, 2010	25.38	25.74	24.81	25.26
3431	NYSE	FMS	Wed, May 5, 2010	25.53	25.66	25.40	25.57
3430	NYSE	FMS	Tue, May 4, 2010	26.55	26.67	26.42	26.47
3429	NYSE	FMS	Mon, May 3, 2010	27.22	27.33	27.01	27.27
3428	NYSE	FMS	Fri, Apr 30, 2010	27.24	27.29	26.97	26.97
3427	NYSE	FMS	Thu, Apr 29, 2010	27.18	27.26	27.01	27.11
3426	NYSE	FMS	Wed, Apr 28, 2010	27.42	27.42	27.05	27.30
3425	NYSE	FMS	Tue, Apr 27, 2010	27.81	27.98	27.50	27.53
3424	NYSE	FMS	Mon, Apr 26, 2010	27.99	28.24	27.92	28.12
3423	NYSE	FMS	Fri, Apr 23, 2010	27.98	28.33	27.98	28.33
3422	NYSE	FMS	Thu, Apr 22, 2010	27.78	28.04	27.65	28.01
3421	NYSE	FMS	Wed, Apr 21, 2010	28.10	28.16	28.03	28.05
3420	NYSE	FMS	Tue, Apr 20, 2010	28.27	28.33	28.17	28.30
3419	NYSE	FMS	Mon, Apr 19, 2010	27.77	28.21	27.74	28.13
3418	NYSE	FMS	Fri, Apr 16, 2010	28.11	28.35	27.97	28.00
3417	NYSE	FMS	Thu, Apr 15, 2010	28.06	28.21	28.01	28.08
3416	NYSE	FMS	Wed, Apr 14, 2010	28.34	28.39	28.15	28.32
3415	NYSE	FMS	Tue, Apr 13, 2010	28.29	28.44	28.02	28.35
3414	NYSE	FMS	Mon, Apr 12, 2010	27.99	28.07	27.85	28.06
3413	NYSE	FMS	Fri, Apr 9, 2010	27.80	27.96	27.77	27.95
3412	NYSE	FMS	Thu, Apr 8, 2010	27.50	27.99	27.46	27.89
3411	NYSE	FMS	Wed, Apr 7, 2010	27.67	27.73	27.50	27.65
3410	NYSE	FMS	Tue, Apr 6, 2010	27.66	27.85	27.56	27.69
3409	NYSE	FMS	Mon, Apr 5, 2010	28.25	28.34	28.20	28.27
3408	NYSE	FMS	Thu, Apr 1, 2010	28.10	28.32	28.07	28.31
3407	NYSE	FMS	Wed, Mar 31, 2010	28.08	28.28	28.05	28.08
3406	NYSE	FMS	Tue, Mar 30, 2010	27.88	27.96	27.62	27.76
3405	NYSE	FMS	Mon, Mar 29, 2010	27.78	27.97	27.71	27.90
3404	NYSE	FMS	Fri, Mar 26, 2010	27.53	27.66	27.41	27.52
3403	NYSE	FMS	Thu, Mar 25, 2010	27.65	27.70	27.46	27.52
3402	NYSE	FMS	Wed, Mar 24, 2010	27.53	27.59	27.43	27.51
3401	NYSE	FMS	Tue, Mar 23, 2010	27.61	27.66	27.42	27.48
3400	NYSE	FMS	Mon, Mar 22, 2010	27.42	28.14	27.42	28.10
3399	NYSE	FMS	Fri, Mar 19, 2010	27.19	27.24	27.00	27.14
3398	NYSE	FMS	Thu, Mar 18, 2010	27.50	27.56	27.25	27.49
3397	NYSE	FMS	Wed, Mar 17, 2010	27.62	27.66	27.44	27.56
3396	NYSE	FMS	Tue, Mar 16, 2010	27.55	27.70	27.46	27.63
3395	NYSE	FMS	Mon, Mar 15, 2010	27.56	27.56	27.37	27.46
3394	NYSE	FMS	Fri, Mar 12, 2010	27.20	27.32	27.07	27.21
3393	NYSE	FMS	Thu, Mar 11, 2010	27.18	27.21	27.02	27.09
3392	NYSE	FMS	Wed, Mar 10, 2010	26.94	27.29	26.94	27.10
3391	NYSE	FMS	Tue, Mar 9, 2010	27.06	27.17	26.99	27.01
3390	NYSE	FMS	Mon, Mar 8, 2010	27.16	27.17	26.91	27.08
3389	NYSE	FMS	Fri, Mar 5, 2010	27.04	27.17	26.94	27.17
3388	NYSE	FMS	Thu, Mar 4, 2010	27.37	27.40	27.06	27.18
3387	NYSE	FMS	Wed, Mar 3, 2010	27.21	27.41	27.06	27.16
3386	NYSE	FMS	Tue, Mar 2, 2010	27.19	27.30	27.04	27.23
3385	NYSE	FMS	Mon, Mar 1, 2010	26.71	26.91	26.70	26.85
3384	NYSE	FMS	Fri, Feb 26, 2010	25.83	26.25	25.74	26.15
3383	NYSE	FMS	Thu, Feb 25, 2010	25.78	25.93	25.55	25.89
3382	NYSE	FMS	Wed, Feb 24, 2010	26.15	26.35	25.98	26.19
3381	NYSE	FMS	Tue, Feb 23, 2010	25.03	25.18	24.95	25.10
3380	NYSE	FMS	Mon, Feb 22, 2010	25.51	25.62	25.40	25.46
3379	NYSE	FMS	Fri, Feb 19, 2010	25.09	25.43	25.05	25.38
3378	NYSE	FMS	Thu, Feb 18, 2010	25.32	25.51	25.31	25.40
3377	NYSE	FMS	Wed, Feb 17, 2010	25.24	25.32	24.93	25.02
3376	NYSE	FMS	Tue, Feb 16, 2010	24.97	25.32	24.86	25.27
3375	NYSE	FMS	Fri, Feb 12, 2010	25.09	25.22	24.96	25.21
3374	NYSE	FMS	Thu, Feb 11, 2010	25.15	25.29	24.89	25.22
3373	NYSE	FMS	Wed, Feb 10, 2010	24.95	25.13	24.86	24.94
3372	NYSE	FMS	Tue, Feb 9, 2010	24.96	25.29	24.75	25.15
3371	NYSE	FMS	Mon, Feb 8, 2010	24.94	25.01	24.78	24.81
3370	NYSE	FMS	Fri, Feb 5, 2010	24.81	24.91	24.48	24.90
3369	NYSE	FMS	Thu, Feb 4, 2010	25.37	25.37	24.86	24.86
3368	NYSE	FMS	Wed, Feb 3, 2010	25.91	25.95	25.63	25.70
3367	NYSE	FMS	Tue, Feb 2, 2010	25.70	26.07	25.65	25.99
3366	NYSE	FMS	Mon, Feb 1, 2010	25.47	25.65	25.43	25.54
3365	NYSE	FMS	Fri, Jan 29, 2010	25.35	25.57	25.24	25.32
3364	NYSE	FMS	Thu, Jan 28, 2010	25.47	25.51	25.01	25.22
3363	NYSE	FMS	Wed, Jan 27, 2010	25.65	25.81	25.59	25.79
3362	NYSE	FMS	Tue, Jan 26, 2010	25.78	25.96	25.74	25.80
3361	NYSE	FMS	Mon, Jan 25, 2010	25.92	26.05	25.85	25.89
3360	NYSE	FMS	Fri, Jan 22, 2010	26.49	26.57	26.05	26.06
3359	NYSE	FMS	Thu, Jan 21, 2010	26.65	26.69	26.08	26.15
3358	NYSE	FMS	Wed, Jan 20, 2010	26.82	26.95	26.33	26.68
3357	NYSE	FMS	Tue, Jan 19, 2010	26.73	27.03	26.72	26.96
3356	NYSE	FMS	Fri, Jan 15, 2010	26.86	26.86	26.47	26.67
3355	NYSE	FMS	Thu, Jan 14, 2010	27.03	27.16	26.88	27.12
3354	NYSE	FMS	Wed, Jan 13, 2010	26.64	26.75	26.59	26.65
3353	NYSE	FMS	Tue, Jan 12, 2010	26.41	26.57	26.26	26.27
3352	NYSE	FMS	Mon, Jan 11, 2010	26.70	26.75	26.55	26.63
3351	NYSE	FMS	Fri, Jan 8, 2010	25.94	26.19	25.82	26.17
3350	NYSE	FMS	Thu, Jan 7, 2010	26.07	26.27	25.92	26.24
3349	NYSE	FMS	Wed, Jan 6, 2010	26.31	26.44	26.26	26.44
3348	NYSE	FMS	Tue, Jan 5, 2010	26.53	26.63	26.36	26.46
3347	NYSE	FMS	Mon, Jan 4, 2010	27.08	27.33	27.01	27.28
3346	NYSE	FMS	Thu, Dec 31, 2009	26.50	26.84	26.25	26.51
3345	NYSE	FMS	Wed, Dec 30, 2009	26.70	26.84	26.57	26.67
3344	NYSE	FMS	Tue, Dec 29, 2009	27.02	27.06	26.68	26.95
3343	NYSE	FMS	Mon, Dec 28, 2009	26.99	27.03	26.81	26.96
3342	NYSE	FMS	Thu, Dec 24, 2009	27.09	27.14	26.88	27.01
3341	NYSE	FMS	Wed, Dec 23, 2009	26.89	27.08	26.77	26.96
3340	NYSE	FMS	Tue, Dec 22, 2009	26.83	26.90	26.57	26.81
3339	NYSE	FMS	Mon, Dec 21, 2009	26.87	27.12	26.72	26.80
3338	NYSE	FMS	Fri, Dec 18, 2009	26.97	27.03	26.71	26.90
3337	NYSE	FMS	Thu, Dec 17, 2009	26.65	26.77	26.53	26.65
3336	NYSE	FMS	Wed, Dec 16, 2009	27.09	27.18	27.02	27.09
3335	NYSE	FMS	Tue, Dec 15, 2009	26.65	26.94	26.65	26.94
3334	NYSE	FMS	Mon, Dec 14, 2009	26.80	27.04	26.77	26.97
3333	NYSE	FMS	Fri, Dec 11, 2009	26.77	26.81	26.59	26.79
3332	NYSE	FMS	Thu, Dec 10, 2009	26.85	26.86	26.51	26.80
3331	NYSE	FMS	Wed, Dec 9, 2009	26.98	26.99	26.52	26.97
3330	NYSE	FMS	Tue, Dec 8, 2009	26.64	26.74	26.38	26.38
3329	NYSE	FMS	Mon, Dec 7, 2009	27.27	27.45	27.19	27.30
3328	NYSE	FMS	Fri, Dec 4, 2009	27.59	27.62	27.38	27.48
3327	NYSE	FMS	Thu, Dec 3, 2009	27.48	27.66	27.26	27.31
3326	NYSE	FMS	Wed, Dec 2, 2009	27.28	27.35	27.14	27.29
3325	NYSE	FMS	Tue, Dec 1, 2009	27.13	27.23	26.99	27.23
3324	NYSE	FMS	Mon, Nov 30, 2009	26.65	26.84	26.42	26.55
3323	NYSE	FMS	Fri, Nov 27, 2009	26.46	26.87	26.46	26.66
3322	NYSE	FMS	Wed, Nov 25, 2009	27.16	27.20	27.03	27.15
3321	NYSE	FMS	Tue, Nov 24, 2009	26.91	26.91	26.69	26.78
3320	NYSE	FMS	Mon, Nov 23, 2009	26.81	26.93	26.64	26.71
3319	NYSE	FMS	Fri, Nov 20, 2009	26.49	26.67	26.37	26.51
3318	NYSE	FMS	Thu, Nov 19, 2009	26.66	26.66	26.34	26.59
3317	NYSE	FMS	Wed, Nov 18, 2009	26.88	26.90	26.68	26.80
3316	NYSE	FMS	Tue, Nov 17, 2009	26.64	26.74	26.55	26.72
3315	NYSE	FMS	Mon, Nov 16, 2009	26.71	26.91	26.63	26.85
3314	NYSE	FMS	Fri, Nov 13, 2009	26.55	26.92	26.47	26.76
3313	NYSE	FMS	Thu, Nov 12, 2009	26.41	26.44	26.09	26.12
3312	NYSE	FMS	Wed, Nov 11, 2009	26.52	26.56	26.30	26.35
3311	NYSE	FMS	Tue, Nov 10, 2009	26.47	26.90	26.46	26.85
3310	NYSE	FMS	Mon, Nov 9, 2009	26.14	26.37	26.04	26.35
3309	NYSE	FMS	Fri, Nov 6, 2009	25.86	26.15	25.84	26.00
3308	NYSE	FMS	Thu, Nov 5, 2009	26.05	26.19	25.87	26.01
3307	NYSE	FMS	Wed, Nov 4, 2009	25.24	25.90	25.22	25.81
3306	NYSE	FMS	Tue, Nov 3, 2009	25.01	25.23	24.90	25.18
3305	NYSE	FMS	Mon, Nov 2, 2009	24.09	24.33	23.98	24.24
3304	NYSE	FMS	Fri, Oct 30, 2009	24.55	24.64	24.12	24.18
3303	NYSE	FMS	Thu, Oct 29, 2009	24.40	24.85	24.39	24.69
3302	NYSE	FMS	Wed, Oct 28, 2009	24.08	24.27	23.92	24.07
3301	NYSE	FMS	Tue, Oct 27, 2009	23.97	24.23	23.83	24.07
3300	NYSE	FMS	Mon, Oct 26, 2009	24.17	24.24	23.66	23.79
3299	NYSE	FMS	Fri, Oct 23, 2009	24.42	24.43	24.16	24.18
3298	NYSE	FMS	Thu, Oct 22, 2009	24.65	24.86	24.56	24.77
3297	NYSE	FMS	Wed, Oct 21, 2009	24.78	25.00	24.72	24.73
3296	NYSE	FMS	Tue, Oct 20, 2009	24.80	24.91	24.67	24.87
3295	NYSE	FMS	Mon, Oct 19, 2009	24.95	25.13	24.76	25.02
3294	NYSE	FMS	Fri, Oct 16, 2009	24.98	25.03	24.67	24.99
3293	NYSE	FMS	Thu, Oct 15, 2009	24.80	25.14	24.80	25.01
3292	NYSE	FMS	Wed, Oct 14, 2009	24.83	25.21	24.69	25.13
3291	NYSE	FMS	Tue, Oct 13, 2009	24.72	24.74	24.52	24.65
3290	NYSE	FMS	Mon, Oct 12, 2009	24.80	24.91	24.71	24.79
3289	NYSE	FMS	Fri, Oct 9, 2009	24.73	24.80	24.54	24.71
3288	NYSE	FMS	Thu, Oct 8, 2009	24.92	25.05	24.82	24.94
3287	NYSE	FMS	Wed, Oct 7, 2009	24.66	24.94	24.66	24.94
3286	NYSE	FMS	Tue, Oct 6, 2009	24.63	24.90	24.63	24.82
3285	NYSE	FMS	Mon, Oct 5, 2009	24.56	24.86	24.49	24.80
3284	NYSE	FMS	Fri, Oct 2, 2009	24.24	24.51	24.20	24.37
3283	NYSE	FMS	Thu, Oct 1, 2009	24.77	24.79	24.37	24.39
3282	NYSE	FMS	Wed, Sep 30, 2009	24.88	24.96	24.67	24.87
3281	NYSE	FMS	Tue, Sep 29, 2009	24.70	24.83	24.59	24.74
3280	NYSE	FMS	Mon, Sep 28, 2009	25.06	25.13	24.71	24.75
3279	NYSE	FMS	Fri, Sep 25, 2009	24.80	25.09	24.73	24.85
3278	NYSE	FMS	Thu, Sep 24, 2009	25.07	25.09	24.47	24.57
3277	NYSE	FMS	Wed, Sep 23, 2009	25.06	25.13	24.82	24.87
3276	NYSE	FMS	Tue, Sep 22, 2009	25.31	25.33	25.03	25.15
3275	NYSE	FMS	Mon, Sep 21, 2009	24.67	24.86	24.59	24.69
3274	NYSE	FMS	Fri, Sep 18, 2009	24.99	25.01	24.66	24.68
3273	NYSE	FMS	Thu, Sep 17, 2009	25.01	25.08	24.71	24.78
3272	NYSE	FMS	Wed, Sep 16, 2009	23.51	24.08	23.46	23.97
3271	NYSE	FMS	Tue, Sep 15, 2009	23.15	23.31	23.08	23.29
3270	NYSE	FMS	Mon, Sep 14, 2009	23.32	23.40	23.23	23.26
3269	NYSE	FMS	Fri, Sep 11, 2009	23.14	23.25	23.03	23.08
3268	NYSE	FMS	Thu, Sep 10, 2009	22.92	23.08	22.77	23.08
3267	NYSE	FMS	Wed, Sep 9, 2009	23.06	23.09	22.77	22.88
3266	NYSE	FMS	Tue, Sep 8, 2009	22.66	22.66	22.42	22.48
3265	NYSE	FMS	Fri, Sep 4, 2009	21.61	21.99	21.54	21.83
3264	NYSE	FMS	Thu, Sep 3, 2009	21.82	21.84	21.54	21.82
3263	NYSE	FMS	Wed, Sep 2, 2009	21.75	21.83	21.61	21.69
3262	NYSE	FMS	Tue, Sep 1, 2009	22.05	22.27	21.67	21.70
3261	NYSE	FMS	Mon, Aug 31, 2009	22.33	22.59	22.27	22.40
3260	NYSE	FMS	Fri, Aug 28, 2009	22.22	22.28	21.88	21.99
3259	NYSE	FMS	Thu, Aug 27, 2009	22.07	22.15	21.85	22.08
3258	NYSE	FMS	Wed, Aug 26, 2009	22.00	22.11	21.87	21.95
3257	NYSE	FMS	Tue, Aug 25, 2009	21.86	21.91	21.66	21.73
3256	NYSE	FMS	Mon, Aug 24, 2009	21.84	21.96	21.66	21.75
3255	NYSE	FMS	Fri, Aug 21, 2009	21.60	21.91	21.55	21.89
3254	NYSE	FMS	Thu, Aug 20, 2009	21.60	21.88	21.58	21.85
3253	NYSE	FMS	Wed, Aug 19, 2009	21.35	21.85	21.31	21.84
3252	NYSE	FMS	Tue, Aug 18, 2009	21.17	21.30	21.09	21.16
3251	NYSE	FMS	Mon, Aug 17, 2009	20.99	21.31	20.96	21.27
3250	NYSE	FMS	Fri, Aug 14, 2009	21.48	21.51	21.15	21.25
3249	NYSE	FMS	Thu, Aug 13, 2009	21.70	21.71	21.45	21.56
3248	NYSE	FMS	Wed, Aug 12, 2009	21.95	22.02	21.81	21.90
3247	NYSE	FMS	Tue, Aug 11, 2009	21.87	21.95	21.73	21.83
3246	NYSE	FMS	Mon, Aug 10, 2009	22.00	22.07	21.81	22.06
3245	NYSE	FMS	Fri, Aug 7, 2009	22.29	22.30	21.99	22.13
3244	NYSE	FMS	Thu, Aug 6, 2009	22.08	22.10	21.72	21.90
3243	NYSE	FMS	Wed, Aug 5, 2009	22.94	22.97	22.44	22.63
3242	NYSE	FMS	Tue, Aug 4, 2009	22.94	23.03	22.65	22.69
3241	NYSE	FMS	Mon, Aug 3, 2009	23.49	23.79	23.29	23.49
3240	NYSE	FMS	Fri, Jul 31, 2009	22.80	23.04	22.76	22.95
3239	NYSE	FMS	Thu, Jul 30, 2009	22.68	22.79	22.56	22.68
3238	NYSE	FMS	Wed, Jul 29, 2009	22.52	22.77	22.41	22.71
3237	NYSE	FMS	Tue, Jul 28, 2009	22.60	22.88	22.50	22.88
3236	NYSE	FMS	Mon, Jul 27, 2009	23.06	23.25	22.92	23.21
3235	NYSE	FMS	Fri, Jul 24, 2009	22.65	23.19	22.62	23.15
3234	NYSE	FMS	Thu, Jul 23, 2009	22.21	22.59	22.16	22.49
3233	NYSE	FMS	Wed, Jul 22, 2009	22.40	22.73	22.34	22.66
3232	NYSE	FMS	Tue, Jul 21, 2009	22.50	22.53	22.26	22.43
3231	NYSE	FMS	Mon, Jul 20, 2009	22.57	22.63	22.29	22.60
3230	NYSE	FMS	Fri, Jul 17, 2009	22.28	22.52	21.68	22.03
3229	NYSE	FMS	Thu, Jul 16, 2009	22.17	22.39	22.14	22.31
3228	NYSE	FMS	Wed, Jul 15, 2009	22.32	22.35	22.10	22.30
3227	NYSE	FMS	Tue, Jul 14, 2009	21.96	22.03	21.78	21.95
3226	NYSE	FMS	Mon, Jul 13, 2009	22.07	22.45	22.03	22.41
3225	NYSE	FMS	Fri, Jul 10, 2009	22.27	22.40	22.07	22.23
3224	NYSE	FMS	Thu, Jul 9, 2009	22.57	22.68	22.37	22.59
3223	NYSE	FMS	Wed, Jul 8, 2009	22.75	22.78	22.37	22.57
3222	NYSE	FMS	Tue, Jul 7, 2009	22.62	22.71	22.37	22.40
3221	NYSE	FMS	Mon, Jul 6, 2009	22.71	22.91	22.68	22.91
3220	NYSE	FMS	Thu, Jul 2, 2009	22.72	22.84	22.64	22.68
3219	NYSE	FMS	Wed, Jul 1, 2009	22.79	22.94	22.69	22.70
3218	NYSE	FMS	Tue, Jun 30, 2009	22.52	22.61	22.24	22.50
3217	NYSE	FMS	Mon, Jun 29, 2009	22.15	22.50	22.09	22.47
3216	NYSE	FMS	Fri, Jun 26, 2009	22.15	22.39	22.07	22.34
3215	NYSE	FMS	Thu, Jun 25, 2009	22.01	22.49	21.94	22.44
3214	NYSE	FMS	Wed, Jun 24, 2009	22.17	22.25	21.90	21.99
3213	NYSE	FMS	Tue, Jun 23, 2009	22.56	22.64	22.44	22.52
3212	NYSE	FMS	Mon, Jun 22, 2009	22.08	22.25	22.03	22.07
3211	NYSE	FMS	Fri, Jun 19, 2009	22.28	22.34	22.08	22.15
3210	NYSE	FMS	Thu, Jun 18, 2009	22.29	22.43	22.15	22.23
3209	NYSE	FMS	Wed, Jun 17, 2009	22.13	22.40	22.04	22.31
3208	NYSE	FMS	Tue, Jun 16, 2009	21.48	21.71	21.46	21.55
3207	NYSE	FMS	Mon, Jun 15, 2009	21.30	21.51	21.28	21.48
3206	NYSE	FMS	Fri, Jun 12, 2009	21.53	21.94	21.49	21.91
3205	NYSE	FMS	Thu, Jun 11, 2009	21.56	21.82	21.52	21.66
3204	NYSE	FMS	Wed, Jun 10, 2009	21.77	21.80	21.23	21.45
3203	NYSE	FMS	Tue, Jun 9, 2009	21.76	21.83	21.52	21.67
3202	NYSE	FMS	Mon, Jun 8, 2009	21.07	21.30	21.00	21.16
3201	NYSE	FMS	Fri, Jun 5, 2009	21.50	21.50	21.02	21.12
3200	NYSE	FMS	Thu, Jun 4, 2009	21.97	22.00	21.69	21.86
3199	NYSE	FMS	Wed, Jun 3, 2009	21.64	21.70	21.27	21.48
3198	NYSE	FMS	Tue, Jun 2, 2009	21.43	21.66	21.41	21.56
3197	NYSE	FMS	Mon, Jun 1, 2009	21.30	21.39	21.16	21.32
3196	NYSE	FMS	Fri, May 29, 2009	21.02	21.11	20.74	21.11
3195	NYSE	FMS	Thu, May 28, 2009	20.96	20.97	20.72	20.86
3194	NYSE	FMS	Wed, May 27, 2009	21.06	21.09	20.55	20.67
3193	NYSE	FMS	Tue, May 26, 2009	20.73	21.03	20.69	20.91
3192	NYSE	FMS	Fri, May 22, 2009	21.06	21.06	20.62	20.67
3191	NYSE	FMS	Thu, May 21, 2009	20.74	20.78	20.45	20.66
3190	NYSE	FMS	Wed, May 20, 2009	20.96	21.05	20.89	20.92
3189	NYSE	FMS	Tue, May 19, 2009	20.42	20.48	20.30	20.37
3188	NYSE	FMS	Mon, May 18, 2009	20.43	20.50	20.21	20.49
3187	NYSE	FMS	Fri, May 15, 2009	20.37	20.46	19.86	20.00
3186	NYSE	FMS	Thu, May 14, 2009	20.65	20.71	20.41	20.56
3185	NYSE	FMS	Wed, May 13, 2009	20.76	20.76	20.25	20.38
3184	NYSE	FMS	Tue, May 12, 2009	20.14	20.33	19.93	20.08
3183	NYSE	FMS	Mon, May 11, 2009	19.56	19.65	19.40	19.46
3182	NYSE	FMS	Fri, May 8, 2009	19.56	19.83	19.56	19.79
3181	NYSE	FMS	Thu, May 7, 2009	19.11	19.42	19.05	19.23
3180	NYSE	FMS	Wed, May 6, 2009	19.03	19.03	18.65	18.72
3179	NYSE	FMS	Tue, May 5, 2009	18.85	18.89	18.36	18.47
3178	NYSE	FMS	Mon, May 4, 2009	19.21	19.31	19.08	19.10
3177	NYSE	FMS	Fri, May 1, 2009	19.14	19.34	19.03	19.13
3176	NYSE	FMS	Thu, Apr 30, 2009	19.71	19.81	19.16	19.26
3175	NYSE	FMS	Wed, Apr 29, 2009	19.43	19.56	19.28	19.43
3174	NYSE	FMS	Tue, Apr 28, 2009	19.13	19.33	19.12	19.21
3173	NYSE	FMS	Mon, Apr 27, 2009	18.96	19.14	18.76	18.87
3172	NYSE	FMS	Fri, Apr 24, 2009	19.24	19.27	18.97	19.04
3171	NYSE	FMS	Thu, Apr 23, 2009	18.71	19.07	18.53	19.05
3170	NYSE	FMS	Wed, Apr 22, 2009	18.75	18.87	18.62	18.64
3169	NYSE	FMS	Tue, Apr 21, 2009	18.77	19.01	18.70	18.93
3168	NYSE	FMS	Mon, Apr 20, 2009	18.94	19.00	18.68	18.75
3167	NYSE	FMS	Fri, Apr 17, 2009	19.28	19.46	19.21	19.35
3166	NYSE	FMS	Thu, Apr 16, 2009	18.92	19.02	18.79	18.94
3165	NYSE	FMS	Wed, Apr 15, 2009	18.99	19.03	18.77	18.98
3164	NYSE	FMS	Tue, Apr 14, 2009	19.05	19.21	18.98	19.19
3163	NYSE	FMS	Mon, Apr 13, 2009	18.71	18.80	18.44	18.78
3162	NYSE	FMS	Thu, Apr 9, 2009	18.65	18.96	18.40	18.55
3161	NYSE	FMS	Wed, Apr 8, 2009	19.20	19.26	19.01	19.13
3160	NYSE	FMS	Tue, Apr 7, 2009	18.90	19.10	18.74	18.86
3159	NYSE	FMS	Mon, Apr 6, 2009	18.64	18.84	18.42	18.66
3158	NYSE	FMS	Fri, Apr 3, 2009	18.93	18.97	18.67	18.97
3157	NYSE	FMS	Thu, Apr 2, 2009	19.56	19.71	19.33	19.41
3156	NYSE	FMS	Wed, Apr 1, 2009	19.23	19.57	19.17	19.51
3155	NYSE	FMS	Tue, Mar 31, 2009	19.33	19.50	19.25	19.35
3154	NYSE	FMS	Mon, Mar 30, 2009	18.88	19.09	18.81	19.05
3153	NYSE	FMS	Fri, Mar 27, 2009	19.29	19.34	19.08	19.16
3152	NYSE	FMS	Thu, Mar 26, 2009	19.24	19.76	19.20	19.61
3151	NYSE	FMS	Wed, Mar 25, 2009	19.09	19.43	18.95	19.29
3150	NYSE	FMS	Tue, Mar 24, 2009	17.88	18.08	17.83	17.88
3149	NYSE	FMS	Mon, Mar 23, 2009	17.83	18.28	17.79	18.23
3148	NYSE	FMS	Fri, Mar 20, 2009	17.66	17.86	17.48	17.83
3147	NYSE	FMS	Thu, Mar 19, 2009	18.96	18.98	18.68	18.77
3146	NYSE	FMS	Wed, Mar 18, 2009	18.56	19.55	18.51	19.35
3145	NYSE	FMS	Tue, Mar 17, 2009	19.15	19.49	19.01	19.43
3144	NYSE	FMS	Mon, Mar 16, 2009	18.89	19.08	18.61	18.76
3143	NYSE	FMS	Fri, Mar 13, 2009	19.31	19.54	19.25	19.43
3142	NYSE	FMS	Thu, Mar 12, 2009	18.79	19.00	18.55	18.92
3141	NYSE	FMS	Wed, Mar 11, 2009	17.53	18.63	17.15	18.50
3140	NYSE	FMS	Tue, Mar 10, 2009	19.31	19.36	18.51	18.76
3139	NYSE	FMS	Mon, Mar 9, 2009	19.57	19.93	19.42	19.57
3138	NYSE	FMS	Fri, Mar 6, 2009	19.95	20.03	19.28	19.59
3137	NYSE	FMS	Thu, Mar 5, 2009	20.33	20.36	19.72	19.88
3136	NYSE	FMS	Wed, Mar 4, 2009	19.83	20.65	19.80	20.48
3135	NYSE	FMS	Tue, Mar 3, 2009	20.42	20.51	20.08	20.23
3134	NYSE	FMS	Mon, Mar 2, 2009	20.77	21.00	20.21	20.33
3133	NYSE	FMS	Fri, Feb 27, 2009	20.54	20.68	20.15	20.28
3132	NYSE	FMS	Thu, Feb 26, 2009	21.30	21.39	20.75	20.76
3131	NYSE	FMS	Wed, Feb 25, 2009	21.57	21.69	21.15	21.28
3130	NYSE	FMS	Tue, Feb 24, 2009	22.16	22.34	21.85	22.32
3129	NYSE	FMS	Mon, Feb 23, 2009	22.30	22.35	21.40	21.52
3128	NYSE	FMS	Fri, Feb 20, 2009	21.62	21.97	21.48	21.83
3127	NYSE	FMS	Thu, Feb 19, 2009	21.88	21.96	21.33	21.36
3126	NYSE	FMS	Wed, Feb 18, 2009	21.78	21.80	21.30	21.50
3125	NYSE	FMS	Tue, Feb 17, 2009	21.88	21.90	21.57	21.57
3124	NYSE	FMS	Fri, Feb 13, 2009	22.40	22.50	22.25	22.30
3123	NYSE	FMS	Thu, Feb 12, 2009	22.22	22.69	22.11	22.69
3122	NYSE	FMS	Wed, Feb 11, 2009	22.20	22.57	22.19	22.44
3121	NYSE	FMS	Tue, Feb 10, 2009	21.93	22.13	21.33	21.57
3120	NYSE	FMS	Mon, Feb 9, 2009	22.27	22.34	21.80	22.00
3119	NYSE	FMS	Fri, Feb 6, 2009	22.09	22.52	22.06	22.32
3118	NYSE	FMS	Thu, Feb 5, 2009	22.55	23.09	22.45	22.82
3117	NYSE	FMS	Wed, Feb 4, 2009	22.52	22.92	22.17	22.32
3116	NYSE	FMS	Tue, Feb 3, 2009	22.74	23.25	22.59	23.13
3115	NYSE	FMS	Mon, Feb 2, 2009	22.15	22.68	22.11	22.52
3114	NYSE	FMS	Fri, Jan 30, 2009	22.69	22.77	22.30	22.38
3113	NYSE	FMS	Thu, Jan 29, 2009	22.75	22.86	22.31	22.40
3112	NYSE	FMS	Wed, Jan 28, 2009	22.75	22.99	22.60	22.86
3111	NYSE	FMS	Tue, Jan 27, 2009	22.83	22.92	22.55	22.76
3110	NYSE	FMS	Mon, Jan 26, 2009	22.74	23.14	22.47	22.62
3109	NYSE	FMS	Fri, Jan 23, 2009	21.72	22.38	21.58	22.19
3108	NYSE	FMS	Thu, Jan 22, 2009	21.79	22.08	21.58	22.03
3107	NYSE	FMS	Wed, Jan 21, 2009	21.68	22.21	21.41	22.14
3106	NYSE	FMS	Tue, Jan 20, 2009	21.92	21.93	21.35	21.48
3105	NYSE	FMS	Fri, Jan 16, 2009	22.12	22.23	21.60	21.91
3104	NYSE	FMS	Thu, Jan 15, 2009	21.75	22.32	21.42	22.13
3103	NYSE	FMS	Wed, Jan 14, 2009	21.75	21.82	21.40	21.76
3102	NYSE	FMS	Tue, Jan 13, 2009	21.90	22.22	21.88	22.11
3101	NYSE	FMS	Mon, Jan 12, 2009	22.32	22.32	22.01	22.14
3100	NYSE	FMS	Fri, Jan 9, 2009	22.64	22.64	22.11	22.27
3099	NYSE	FMS	Thu, Jan 8, 2009	22.79	23.22	22.61	23.16
3098	NYSE	FMS	Wed, Jan 7, 2009	23.06	23.18	22.81	23.09
3097	NYSE	FMS	Tue, Jan 6, 2009	23.01	23.12	22.63	23.05
3096	NYSE	FMS	Mon, Jan 5, 2009	23.15	23.32	23.02	23.28
3095	NYSE	FMS	Fri, Jan 2, 2009	23.89	23.97	23.53	23.84
3094	NYSE	FMS	Wed, Dec 31, 2008	23.35	23.77	23.35	23.59
3093	NYSE	FMS	Tue, Dec 30, 2008	23.55	23.72	23.37	23.68
3092	NYSE	FMS	Mon, Dec 29, 2008	23.59	23.59	23.00	23.28
3091	NYSE	FMS	Fri, Dec 26, 2008	22.93	23.08	22.90	23.08
3090	NYSE	FMS	Wed, Dec 24, 2008	22.77	22.85	22.50	22.73
3089	NYSE	FMS	Tue, Dec 23, 2008	23.19	23.23	22.61	22.70
3088	NYSE	FMS	Mon, Dec 22, 2008	23.01	23.16	22.63	22.94
3087	NYSE	FMS	Fri, Dec 19, 2008	22.92	22.95	22.53	22.80
3086	NYSE	FMS	Thu, Dec 18, 2008	23.29	23.47	22.78	22.92
3085	NYSE	FMS	Wed, Dec 17, 2008	23.37	23.95	23.33	23.79
3084	NYSE	FMS	Tue, Dec 16, 2008	23.12	24.13	23.00	24.06
3083	NYSE	FMS	Mon, Dec 15, 2008	23.10	23.23	22.79	23.13
3082	NYSE	FMS	Fri, Dec 12, 2008	22.32	22.77	22.32	22.66
3081	NYSE	FMS	Thu, Dec 11, 2008	22.40	22.69	22.04	22.15
3080	NYSE	FMS	Wed, Dec 10, 2008	21.87	22.04	21.62	21.86
3079	NYSE	FMS	Tue, Dec 9, 2008	21.74	22.01	21.38	21.67
3078	NYSE	FMS	Mon, Dec 8, 2008	22.34	22.63	22.18	22.47
3077	NYSE	FMS	Fri, Dec 5, 2008	21.74	22.45	21.42	22.39
3076	NYSE	FMS	Thu, Dec 4, 2008	21.77	22.32	21.63	22.06
3075	NYSE	FMS	Wed, Dec 3, 2008	21.70	22.42	21.70	22.41
3074	NYSE	FMS	Tue, Dec 2, 2008	21.66	21.82	21.19	21.65
3073	NYSE	FMS	Mon, Dec 1, 2008	21.32	21.37	20.79	20.81
3072	NYSE	FMS	Fri, Nov 28, 2008	21.70	21.98	21.56	21.98
3071	NYSE	FMS	Wed, Nov 26, 2008	22.06	22.39	21.75	22.30
3070	NYSE	FMS	Tue, Nov 25, 2008	23.36	23.63	22.60	23.07
3069	NYSE	FMS	Mon, Nov 24, 2008	22.73	23.46	21.64	23.21
3068	NYSE	FMS	Fri, Nov 21, 2008	21.40	21.52	20.54	21.45
3067	NYSE	FMS	Thu, Nov 20, 2008	21.71	22.15	20.16	20.53
3066	NYSE	FMS	Wed, Nov 19, 2008	22.82	22.93	21.59	21.64
3065	NYSE	FMS	Tue, Nov 18, 2008	22.74	23.27	22.49	23.09
3064	NYSE	FMS	Mon, Nov 17, 2008	22.34	23.11	22.16	22.58
3063	NYSE	FMS	Fri, Nov 14, 2008	22.66	23.56	22.64	22.78
3062	NYSE	FMS	Thu, Nov 13, 2008	22.52	24.03	22.10	23.93
3061	NYSE	FMS	Wed, Nov 12, 2008	21.85	22.17	21.52	21.64
3060	NYSE	FMS	Tue, Nov 11, 2008	22.07	22.42	21.83	22.00
3059	NYSE	FMS	Mon, Nov 10, 2008	22.17	22.21	21.41	21.51
3058	NYSE	FMS	Fri, Nov 7, 2008	21.62	22.13	21.44	22.12
3057	NYSE	FMS	Thu, Nov 6, 2008	21.68	21.83	20.85	21.15
3056	NYSE	FMS	Wed, Nov 5, 2008	21.60	21.80	21.09	21.09
3055	NYSE	FMS	Tue, Nov 4, 2008	21.96	23.04	21.96	22.85
3054	NYSE	FMS	Mon, Nov 3, 2008	22.02	22.20	21.76	21.90
3053	NYSE	FMS	Fri, Oct 31, 2008	22.14	22.85	22.12	22.54
3052	NYSE	FMS	Thu, Oct 30, 2008	22.16	22.21	21.44	22.10
3051	NYSE	FMS	Wed, Oct 29, 2008	21.81	22.62	21.65	22.05
3050	NYSE	FMS	Tue, Oct 28, 2008	20.42	22.02	20.30	21.96
3049	NYSE	FMS	Mon, Oct 27, 2008	20.12	20.44	19.85	19.92
3048	NYSE	FMS	Fri, Oct 24, 2008	20.73	21.79	20.67	21.45
3047	NYSE	FMS	Thu, Oct 23, 2008	22.79	22.87	21.78	22.64
3046	NYSE	FMS	Wed, Oct 22, 2008	22.30	22.40	21.72	21.94
3045	NYSE	FMS	Tue, Oct 21, 2008	22.95	23.22	22.50	22.84
3044	NYSE	FMS	Mon, Oct 20, 2008	23.07	23.63	22.92	23.63
3043	NYSE	FMS	Fri, Oct 17, 2008	22.61	23.51	22.55	22.92
3042	NYSE	FMS	Thu, Oct 16, 2008	22.93	22.96	21.95	22.53
3041	NYSE	FMS	Wed, Oct 15, 2008	23.46	23.62	22.61	22.65
3040	NYSE	FMS	Tue, Oct 14, 2008	23.84	23.84	22.89	23.13
3039	NYSE	FMS	Mon, Oct 13, 2008	23.13	24.20	23.08	24.20
3038	NYSE	FMS	Fri, Oct 10, 2008	21.14	21.66	20.01	21.09
3037	NYSE	FMS	Thu, Oct 9, 2008	22.99	23.17	21.65	21.88
3036	NYSE	FMS	Wed, Oct 8, 2008	23.68	24.27	23.42	23.86
3035	NYSE	FMS	Tue, Oct 7, 2008	25.13	25.17	24.02	24.02
3034	NYSE	FMS	Mon, Oct 6, 2008	24.81	25.40	24.36	25.21
3033	NYSE	FMS	Fri, Oct 3, 2008	25.52	25.94	25.21	25.52
3032	NYSE	FMS	Thu, Oct 2, 2008	25.63	25.72	25.15	25.27
3031	NYSE	FMS	Wed, Oct 1, 2008	25.64	26.21	25.60	26.11
3030	NYSE	FMS	Tue, Sep 30, 2008	25.95	25.98	25.47	25.97
3029	NYSE	FMS	Mon, Sep 29, 2008	25.75	26.00	25.03	25.30
3028	NYSE	FMS	Fri, Sep 26, 2008	25.76	26.17	25.58	26.17
3027	NYSE	FMS	Thu, Sep 25, 2008	25.82	26.11	25.75	25.87
3026	NYSE	FMS	Wed, Sep 24, 2008	25.39	25.50	25.14	25.25
3025	NYSE	FMS	Tue, Sep 23, 2008	25.70	25.85	25.16	25.25
3024	NYSE	FMS	Mon, Sep 22, 2008	26.27	26.31	25.88	25.92
3023	NYSE	FMS	Fri, Sep 19, 2008	26.36	26.70	25.96	26.51
3022	NYSE	FMS	Thu, Sep 18, 2008	26.75	26.84	26.31	26.69
3021	NYSE	FMS	Wed, Sep 17, 2008	27.29	27.32	26.50	26.73
3020	NYSE	FMS	Tue, Sep 16, 2008	26.72	27.17	26.46	26.99
3019	NYSE	FMS	Mon, Sep 15, 2008	27.12	27.28	26.75	26.87
3018	NYSE	FMS	Fri, Sep 12, 2008	26.69	27.14	26.65	27.10
3017	NYSE	FMS	Thu, Sep 11, 2008	26.47	26.74	26.18	26.74
3016	NYSE	FMS	Wed, Sep 10, 2008	26.10	26.30	25.95	25.99
3015	NYSE	FMS	Tue, Sep 9, 2008	26.12	26.35	25.64	25.73
3014	NYSE	FMS	Mon, Sep 8, 2008	26.15	26.18	25.74	26.01
3013	NYSE	FMS	Fri, Sep 5, 2008	25.85	25.88	25.46	25.53
3012	NYSE	FMS	Thu, Sep 4, 2008	26.78	26.86	25.92	25.95
3011	NYSE	FMS	Wed, Sep 3, 2008	26.69	27.04	26.67	26.94
3010	NYSE	FMS	Tue, Sep 2, 2008	26.93	27.01	26.58	26.66
3009	NYSE	FMS	Fri, Aug 29, 2008	26.93	26.99	26.67	26.77
3008	NYSE	FMS	Thu, Aug 28, 2008	27.24	27.35	27.16	27.19
3007	NYSE	FMS	Wed, Aug 27, 2008	26.65	26.86	26.64	26.82
3006	NYSE	FMS	Tue, Aug 26, 2008	26.58	26.92	26.53	26.66
3005	NYSE	FMS	Mon, Aug 25, 2008	26.80	26.89	26.38	26.47
3004	NYSE	FMS	Fri, Aug 22, 2008	27.13	27.24	26.99	27.12
3003	NYSE	FMS	Thu, Aug 21, 2008	26.68	27.06	26.60	26.89
3002	NYSE	FMS	Wed, Aug 20, 2008	26.42	26.63	26.37	26.49
3001	NYSE	FMS	Tue, Aug 19, 2008	26.04	26.22	25.86	26.15
3000	NYSE	FMS	Mon, Aug 18, 2008	26.13	26.33	26.06	26.27
2999	NYSE	FMS	Fri, Aug 15, 2008	26.03	26.24	25.86	26.10
2998	NYSE	FMS	Thu, Aug 14, 2008	26.34	26.62	26.30	26.41
2997	NYSE	FMS	Wed, Aug 13, 2008	26.89	27.05	26.67	26.96
2996	NYSE	FMS	Tue, Aug 12, 2008	27.12	27.27	27.06	27.18
2995	NYSE	FMS	Mon, Aug 11, 2008	27.62	27.74	27.38	27.50
2994	NYSE	FMS	Fri, Aug 8, 2008	27.45	27.99	27.45	27.95
2993	NYSE	FMS	Thu, Aug 7, 2008	28.45	28.46	28.14	28.16
2992	NYSE	FMS	Wed, Aug 6, 2008	28.56	28.79	28.39	28.72
2991	NYSE	FMS	Tue, Aug 5, 2008	28.40	28.63	28.25	28.62
2990	NYSE	FMS	Mon, Aug 4, 2008	28.14	28.28	27.97	28.02
2989	NYSE	FMS	Fri, Aug 1, 2008	28.07	28.08	27.78	27.97
2988	NYSE	FMS	Thu, Jul 31, 2008	27.86	27.92	27.47	27.55
2987	NYSE	FMS	Wed, Jul 30, 2008	27.68	28.17	27.65	28.07
2986	NYSE	FMS	Tue, Jul 29, 2008	27.85	27.98	27.68	27.92
2985	NYSE	FMS	Mon, Jul 28, 2008	28.86	28.86	28.27	28.34
2984	NYSE	FMS	Fri, Jul 25, 2008	28.04	28.43	27.89	28.40
2983	NYSE	FMS	Thu, Jul 24, 2008	27.79	27.90	27.57	27.65
2982	NYSE	FMS	Wed, Jul 23, 2008	27.19	27.45	27.12	27.22
2981	NYSE	FMS	Tue, Jul 22, 2008	27.42	27.84	27.42	27.74
2980	NYSE	FMS	Mon, Jul 21, 2008	27.67	27.85	27.55	27.74
2979	NYSE	FMS	Fri, Jul 18, 2008	27.54	27.93	27.30	27.85
2978	NYSE	FMS	Thu, Jul 17, 2008	26.84	27.15	26.35	26.71
2977	NYSE	FMS	Wed, Jul 16, 2008	28.28	28.31	27.75	27.94
2976	NYSE	FMS	Tue, Jul 15, 2008	28.66	29.19	28.61	28.90
2975	NYSE	FMS	Mon, Jul 14, 2008	28.69	28.83	28.55	28.62
2974	NYSE	FMS	Fri, Jul 11, 2008	28.70	28.99	28.55	28.76
2973	NYSE	FMS	Thu, Jul 10, 2008	29.38	29.56	29.04	29.51
2972	NYSE	FMS	Wed, Jul 9, 2008	27.66	27.94	27.49	27.52
2971	NYSE	FMS	Tue, Jul 8, 2008	27.69	27.76	27.41	27.60
2970	NYSE	FMS	Mon, Jul 7, 2008	28.07	28.58	28.02	28.20
2969	NYSE	FMS	Thu, Jul 3, 2008	28.50	28.58	28.16	28.46
2968	NYSE	FMS	Wed, Jul 2, 2008	27.83	27.84	27.53	27.57
2967	NYSE	FMS	Tue, Jul 1, 2008	27.61	28.04	27.50	28.00
2966	NYSE	FMS	Mon, Jun 30, 2008	27.44	27.60	27.41	27.45
2965	NYSE	FMS	Fri, Jun 27, 2008	27.46	27.67	27.38	27.50
2964	NYSE	FMS	Thu, Jun 26, 2008	27.93	27.93	27.26	27.33
2963	NYSE	FMS	Wed, Jun 25, 2008	27.38	27.61	27.27	27.52
2962	NYSE	FMS	Tue, Jun 24, 2008	27.08	27.39	26.91	27.26
2961	NYSE	FMS	Mon, Jun 23, 2008	27.04	27.24	26.95	27.16
2960	NYSE	FMS	Fri, Jun 20, 2008	27.17	27.20	26.92	27.01
2959	NYSE	FMS	Thu, Jun 19, 2008	27.15	27.22	27.04	27.12
2958	NYSE	FMS	Wed, Jun 18, 2008	27.05	27.12	26.88	26.98
2957	NYSE	FMS	Tue, Jun 17, 2008	27.57	27.59	27.29	27.29
2956	NYSE	FMS	Mon, Jun 16, 2008	27.60	27.82	27.50	27.70
2955	NYSE	FMS	Fri, Jun 13, 2008	27.54	27.86	27.51	27.75
2954	NYSE	FMS	Thu, Jun 12, 2008	27.81	27.84	27.54	27.54
2953	NYSE	FMS	Wed, Jun 11, 2008	28.14	28.14	27.70	27.84
2952	NYSE	FMS	Tue, Jun 10, 2008	27.49	27.68	27.47	27.51
2951	NYSE	FMS	Mon, Jun 9, 2008	28.08	28.13	27.80	27.91
2950	NYSE	FMS	Fri, Jun 6, 2008	27.85	27.90	27.68	27.73
2949	NYSE	FMS	Thu, Jun 5, 2008	27.92	28.13	27.89	28.13
2948	NYSE	FMS	Wed, Jun 4, 2008	27.43	27.74	27.41	27.65
2947	NYSE	FMS	Tue, Jun 3, 2008	27.49	27.68	27.41	27.55
2946	NYSE	FMS	Mon, Jun 2, 2008	27.50	27.70	27.40	27.63
2945	NYSE	FMS	Fri, May 30, 2008	27.70	27.97	27.68	27.87
2944	NYSE	FMS	Thu, May 29, 2008	27.44	27.76	27.33	27.63
2943	NYSE	FMS	Wed, May 28, 2008	27.85	27.98	27.70	27.90
2942	NYSE	FMS	Tue, May 27, 2008	27.85	28.12	27.85	28.00
2941	NYSE	FMS	Fri, May 23, 2008	27.76	27.77	27.36	27.44
2940	NYSE	FMS	Thu, May 22, 2008	27.38	27.87	27.36	27.71
2939	NYSE	FMS	Wed, May 21, 2008	27.25	27.32	26.91	26.96
2938	NYSE	FMS	Tue, May 20, 2008	27.13	27.16	26.89	27.10
2937	NYSE	FMS	Mon, May 19, 2008	27.33	27.41	27.01	27.19
2936	NYSE	FMS	Fri, May 16, 2008	27.13	27.21	27.00	27.20
2935	NYSE	FMS	Thu, May 15, 2008	27.13	27.17	26.95	27.07
2934	NYSE	FMS	Wed, May 14, 2008	27.34	27.36	27.05	27.07
2933	NYSE	FMS	Tue, May 13, 2008	27.65	27.70	27.48	27.53
2932	NYSE	FMS	Mon, May 12, 2008	27.08	27.50	27.01	27.50
2931	NYSE	FMS	Fri, May 9, 2008	26.65	26.90	26.62	26.71
2930	NYSE	FMS	Thu, May 8, 2008	26.35	26.62	26.31	26.45
2929	NYSE	FMS	Wed, May 7, 2008	26.21	26.27	26.05	26.08
2928	NYSE	FMS	Tue, May 6, 2008	26.53	26.77	26.47	26.65
2927	NYSE	FMS	Mon, May 5, 2008	26.23	26.24	26.01	26.12
2926	NYSE	FMS	Fri, May 2, 2008	26.21	26.23	25.91	25.98
2925	NYSE	FMS	Thu, May 1, 2008	26.60	26.73	26.30	26.70
2924	NYSE	FMS	Wed, Apr 30, 2008	26.48	26.67	26.41	26.46
2923	NYSE	FMS	Tue, Apr 29, 2008	26.06	26.55	26.01	26.35
2922	NYSE	FMS	Mon, Apr 28, 2008	26.15	26.32	26.08	26.13
2921	NYSE	FMS	Fri, Apr 25, 2008	26.26	26.42	26.23	26.39
2920	NYSE	FMS	Thu, Apr 24, 2008	25.76	25.94	25.57	25.88
2919	NYSE	FMS	Wed, Apr 23, 2008	25.76	26.07	25.71	26.02
2918	NYSE	FMS	Tue, Apr 22, 2008	26.02	26.11	25.83	25.86
2917	NYSE	FMS	Mon, Apr 21, 2008	25.98	26.10	25.82	26.04
2916	NYSE	FMS	Fri, Apr 18, 2008	25.77	25.93	25.50	25.84
2915	NYSE	FMS	Thu, Apr 17, 2008	25.16	25.16	24.72	24.77
2914	NYSE	FMS	Wed, Apr 16, 2008	25.59	25.73	25.46	25.73
2913	NYSE	FMS	Tue, Apr 15, 2008	25.62	25.63	25.38	25.55
2912	NYSE	FMS	Mon, Apr 14, 2008	25.42	25.42	25.12	25.14
2911	NYSE	FMS	Fri, Apr 11, 2008	25.61	25.61	25.30	25.37
2910	NYSE	FMS	Thu, Apr 10, 2008	25.82	25.94	25.65	25.78
2909	NYSE	FMS	Wed, Apr 9, 2008	25.79	25.87	25.64	25.74
2908	NYSE	FMS	Tue, Apr 8, 2008	25.69	25.76	25.55	25.65
2907	NYSE	FMS	Mon, Apr 7, 2008	25.80	25.98	25.74	25.82
2906	NYSE	FMS	Fri, Apr 4, 2008	25.81	25.93	25.68	25.88
2905	NYSE	FMS	Thu, Apr 3, 2008	25.37	25.82	25.37	25.78
2904	NYSE	FMS	Wed, Apr 2, 2008	25.15	25.58	25.12	25.44
2903	NYSE	FMS	Tue, Apr 1, 2008	25.27	25.32	25.11	25.28
2902	NYSE	FMS	Mon, Mar 31, 2008	25.04	25.32	24.79	25.16
2901	NYSE	FMS	Fri, Mar 28, 2008	24.98	25.03	24.77	24.80
2900	NYSE	FMS	Thu, Mar 27, 2008	24.87	25.05	24.68	24.74
2899	NYSE	FMS	Wed, Mar 26, 2008	24.42	24.61	24.34	24.59
2898	NYSE	FMS	Tue, Mar 25, 2008	24.07	24.27	23.90	24.24
2897	NYSE	FMS	Mon, Mar 24, 2008	23.91	24.17	23.89	24.13
2896	NYSE	FMS	Thu, Mar 20, 2008	23.53	23.98	23.48	23.95
2895	NYSE	FMS	Wed, Mar 19, 2008	23.44	23.54	22.97	22.99
2894	NYSE	FMS	Tue, Mar 18, 2008	24.49	24.61	23.85	24.15
2893	NYSE	FMS	Mon, Mar 17, 2008	24.63	24.90	24.34	24.60
2892	NYSE	FMS	Fri, Mar 14, 2008	24.72	24.83	24.30	24.56
2891	NYSE	FMS	Thu, Mar 13, 2008	24.27	25.20	24.15	25.06
2890	NYSE	FMS	Wed, Mar 12, 2008	25.37	25.42	25.00	25.10
2889	NYSE	FMS	Tue, Mar 11, 2008	25.71	25.78	25.22	25.44
2888	NYSE	FMS	Mon, Mar 10, 2008	26.02	26.02	25.48	25.61
2887	NYSE	FMS	Fri, Mar 7, 2008	26.32	26.46	26.19	26.25
2886	NYSE	FMS	Thu, Mar 6, 2008	26.37	26.39	26.14	26.18
2885	NYSE	FMS	Wed, Mar 5, 2008	26.30	26.52	26.20	26.33
2884	NYSE	FMS	Tue, Mar 4, 2008	25.79	25.95	25.56	25.75
2883	NYSE	FMS	Mon, Mar 3, 2008	26.12	26.23	26.03	26.22
2882	NYSE	FMS	Fri, Feb 29, 2008	26.19	26.43	26.03	26.17
2881	NYSE	FMS	Thu, Feb 28, 2008	26.40	26.50	26.25	26.44
2880	NYSE	FMS	Wed, Feb 27, 2008	26.14	26.70	26.14	26.49
2879	NYSE	FMS	Tue, Feb 26, 2008	26.32	26.48	26.13	26.44
2878	NYSE	FMS	Mon, Feb 25, 2008	25.95	26.17	25.79	26.17
2877	NYSE	FMS	Fri, Feb 22, 2008	26.35	26.39	25.93	26.21
2876	NYSE	FMS	Thu, Feb 21, 2008	26.27	26.35	25.81	25.88
2875	NYSE	FMS	Wed, Feb 20, 2008	25.91	26.34	25.91	26.33
2874	NYSE	FMS	Tue, Feb 19, 2008	25.58	25.80	25.49	25.51
2873	NYSE	FMS	Fri, Feb 15, 2008	25.35	25.60	25.28	25.60
2872	NYSE	FMS	Thu, Feb 14, 2008	24.88	25.30	24.68	24.80
2871	NYSE	FMS	Wed, Feb 13, 2008	25.07	25.51	25.05	25.41
2870	NYSE	FMS	Tue, Feb 12, 2008	25.11	25.33	24.93	25.02
2869	NYSE	FMS	Mon, Feb 11, 2008	24.72	24.78	24.47	24.74
2868	NYSE	FMS	Fri, Feb 8, 2008	24.09	24.58	24.04	24.54
2867	NYSE	FMS	Thu, Feb 7, 2008	24.13	24.23	23.91	24.20
2866	NYSE	FMS	Wed, Feb 6, 2008	24.82	24.85	24.50	24.60
2865	NYSE	FMS	Tue, Feb 5, 2008	25.30	25.34	25.00	25.07
2864	NYSE	FMS	Mon, Feb 4, 2008	25.85	26.00	25.62	25.94
2863	NYSE	FMS	Fri, Feb 1, 2008	25.71	25.96	25.57	25.86
2862	NYSE	FMS	Thu, Jan 31, 2008	25.21	26.01	25.18	25.77
2861	NYSE	FMS	Wed, Jan 30, 2008	25.50	26.11	25.45	25.96
2860	NYSE	FMS	Tue, Jan 29, 2008	25.55	25.82	25.46	25.66
2859	NYSE	FMS	Mon, Jan 28, 2008	25.50	25.63	25.11	25.62
2858	NYSE	FMS	Fri, Jan 25, 2008	25.90	25.95	25.07	25.20
2857	NYSE	FMS	Thu, Jan 24, 2008	24.93	25.00	24.63	24.89
2856	NYSE	FMS	Wed, Jan 23, 2008	24.92	25.44	24.65	25.36
2855	NYSE	FMS	Tue, Jan 22, 2008	25.33	26.07	25.11	26.00
2854	NYSE	FMS	Fri, Jan 18, 2008	27.98	28.10	27.25	27.48
2853	NYSE	FMS	Thu, Jan 17, 2008	27.94	28.09	27.23	27.29
2852	NYSE	FMS	Wed, Jan 16, 2008	28.33	28.55	27.83	27.89
2851	NYSE	FMS	Tue, Jan 15, 2008	28.21	28.33	27.93	28.17
2850	NYSE	FMS	Mon, Jan 14, 2008	28.39	28.55	28.24	28.38
2849	NYSE	FMS	Fri, Jan 11, 2008	28.61	28.67	28.29	28.48
2848	NYSE	FMS	Thu, Jan 10, 2008	28.66	28.98	28.56	28.80
2847	NYSE	FMS	Wed, Jan 9, 2008	28.57	28.76	28.45	28.71
2846	NYSE	FMS	Tue, Jan 8, 2008	27.99	28.11	27.55	27.64
2845	NYSE	FMS	Mon, Jan 7, 2008	27.30	27.45	27.19	27.39
2844	NYSE	FMS	Fri, Jan 4, 2008	26.90	27.05	26.81	26.89
2843	NYSE	FMS	Thu, Jan 3, 2008	26.59	26.91	26.59	26.88
2842	NYSE	FMS	Wed, Jan 2, 2008	26.96	26.96	26.39	26.41
2841	NYSE	FMS	Mon, Dec 31, 2007	26.20	26.56	26.08	26.38
2840	NYSE	FMS	Fri, Dec 28, 2007	26.76	26.90	26.58	26.67
2839	NYSE	FMS	Thu, Dec 27, 2007	26.40	26.50	26.24	26.29
2838	NYSE	FMS	Wed, Dec 26, 2007	26.43	26.53	26.25	26.50
2837	NYSE	FMS	Mon, Dec 24, 2007	26.40	26.47	26.19	26.37
2836	NYSE	FMS	Fri, Dec 21, 2007	26.07	26.29	25.98	26.24
2835	NYSE	FMS	Thu, Dec 20, 2007	25.97	26.05	25.71	25.84
2834	NYSE	FMS	Wed, Dec 19, 2007	25.81	25.83	25.54	25.67
2833	NYSE	FMS	Tue, Dec 18, 2007	25.73	25.74	25.38	25.60
2832	NYSE	FMS	Mon, Dec 17, 2007	26.35	26.40	26.08	26.13
2831	NYSE	FMS	Fri, Dec 14, 2007	26.55	26.62	26.31	26.39
2830	NYSE	FMS	Thu, Dec 13, 2007	26.95	27.02	26.34	26.55
2829	NYSE	FMS	Wed, Dec 12, 2007	27.10	27.11	26.49	26.57
2828	NYSE	FMS	Tue, Dec 11, 2007	27.54	27.96	27.43	27.47
2827	NYSE	FMS	Mon, Dec 10, 2007	27.64	27.82	27.63	27.77
2826	NYSE	FMS	Fri, Dec 7, 2007	27.65	27.83	27.42	27.78
2825	NYSE	FMS	Thu, Dec 6, 2007	27.97	27.98	27.69	27.85
2824	NYSE	FMS	Wed, Dec 5, 2007	28.31	28.33	28.08	28.25
2823	NYSE	FMS	Tue, Dec 4, 2007	28.45	28.57	28.23	28.24
2822	NYSE	FMS	Mon, Dec 3, 2007	28.38	28.45	28.24	28.35
2821	NYSE	FMS	Fri, Nov 30, 2007	28.12	28.23	27.84	27.93
2820	NYSE	FMS	Thu, Nov 29, 2007	27.90	28.02	27.67	27.96
2819	NYSE	FMS	Wed, Nov 28, 2007	27.94	28.35	27.81	28.29
2818	NYSE	FMS	Tue, Nov 27, 2007	27.28	27.56	27.28	27.56
2817	NYSE	FMS	Mon, Nov 26, 2007	27.31	27.38	26.96	26.96
2816	NYSE	FMS	Fri, Nov 23, 2007	26.83	27.12	26.71	26.99
2815	NYSE	FMS	Wed, Nov 21, 2007	26.51	26.79	26.39	26.56
2814	NYSE	FMS	Tue, Nov 20, 2007	26.58	26.87	26.47	26.68
2813	NYSE	FMS	Mon, Nov 19, 2007	26.15	26.26	25.99	26.06
2812	NYSE	FMS	Fri, Nov 16, 2007	26.13	26.31	26.05	26.18
2811	NYSE	FMS	Thu, Nov 15, 2007	25.88	25.93	25.54	25.63
2810	NYSE	FMS	Wed, Nov 14, 2007	26.46	26.55	26.13	26.25
2809	NYSE	FMS	Tue, Nov 13, 2007	26.25	26.70	26.25	26.70
2808	NYSE	FMS	Mon, Nov 12, 2007	25.63	25.88	25.58	25.64
2807	NYSE	FMS	Fri, Nov 9, 2007	25.72	25.88	25.58	25.58
2806	NYSE	FMS	Thu, Nov 8, 2007	24.93	25.68	24.93	25.62
2805	NYSE	FMS	Wed, Nov 7, 2007	25.52	25.65	25.10	25.10
2804	NYSE	FMS	Tue, Nov 6, 2007	25.42	25.53	25.38	25.52
2803	NYSE	FMS	Mon, Nov 5, 2007	25.22	25.48	25.16	25.42
2802	NYSE	FMS	Fri, Nov 2, 2007	25.69	25.77	25.47	25.72
2801	NYSE	FMS	Thu, Nov 1, 2007	25.99	26.22	25.94	26.08
2800	NYSE	FMS	Wed, Oct 31, 2007	26.51	26.75	26.00	26.43
2799	NYSE	FMS	Tue, Oct 30, 2007	25.70	25.85	25.38	25.71
2798	NYSE	FMS	Mon, Oct 29, 2007	26.20	26.23	26.03	26.20
2797	NYSE	FMS	Fri, Oct 26, 2007	26.00	26.12	25.90	25.99
2796	NYSE	FMS	Thu, Oct 25, 2007	25.84	26.01	25.78	25.95
2795	NYSE	FMS	Wed, Oct 24, 2007	25.07	25.37	25.00	25.37
2794	NYSE	FMS	Tue, Oct 23, 2007	25.45	25.50	25.25	25.48
2793	NYSE	FMS	Mon, Oct 22, 2007	25.23	25.32	24.87	25.18
2792	NYSE	FMS	Fri, Oct 19, 2007	25.36	25.52	25.23	25.29
2791	NYSE	FMS	Thu, Oct 18, 2007	25.54	25.73	25.53	25.71
2790	NYSE	FMS	Wed, Oct 17, 2007	25.95	25.99	25.65	25.82
2789	NYSE	FMS	Tue, Oct 16, 2007	25.54	25.60	25.35	25.37
2788	NYSE	FMS	Mon, Oct 15, 2007	25.47	25.47	25.09	25.17
2787	NYSE	FMS	Fri, Oct 12, 2007	25.42	25.52	25.26	25.50
2786	NYSE	FMS	Thu, Oct 11, 2007	25.61	25.80	25.53	25.65
2785	NYSE	FMS	Wed, Oct 10, 2007	25.68	25.91	25.68	25.87
2784	NYSE	FMS	Tue, Oct 9, 2007	25.61	25.80	25.61	25.80
2783	NYSE	FMS	Mon, Oct 8, 2007	25.70	25.72	25.55	25.60
2782	NYSE	FMS	Fri, Oct 5, 2007	25.52	25.83	25.52	25.72
2781	NYSE	FMS	Thu, Oct 4, 2007	25.95	26.08	25.91	25.98
2780	NYSE	FMS	Wed, Oct 3, 2007	26.30	26.31	25.77	25.85
2779	NYSE	FMS	Tue, Oct 2, 2007	26.07	26.41	26.03	26.39
2778	NYSE	FMS	Mon, Oct 1, 2007	26.47	26.56	26.43	26.50
2777	NYSE	FMS	Fri, Sep 28, 2007	26.55	26.66	26.38	26.53
2776	NYSE	FMS	Thu, Sep 27, 2007	26.62	26.73	26.55	26.70
2775	NYSE	FMS	Wed, Sep 26, 2007	26.23	26.26	26.13	26.15
2774	NYSE	FMS	Tue, Sep 25, 2007	26.30	26.38	26.16	26.31
2773	NYSE	FMS	Mon, Sep 24, 2007	26.46	26.59	26.30	26.45
2772	NYSE	FMS	Fri, Sep 21, 2007	26.45	26.76	26.32	26.73
2771	NYSE	FMS	Thu, Sep 20, 2007	25.88	26.09	25.77	25.78
2770	NYSE	FMS	Wed, Sep 19, 2007	26.08	26.09	25.83	25.84
2769	NYSE	FMS	Tue, Sep 18, 2007	25.93	26.46	25.77	26.35
2768	NYSE	FMS	Mon, Sep 17, 2007	26.05	26.18	25.98	26.10
2767	NYSE	FMS	Fri, Sep 14, 2007	25.64	25.85	25.57	25.75
2766	NYSE	FMS	Thu, Sep 13, 2007	25.74	25.89	25.63	25.71
2765	NYSE	FMS	Wed, Sep 12, 2007	25.83	26.09	25.81	26.00
2764	NYSE	FMS	Tue, Sep 11, 2007	25.11	25.36	25.01	25.35
2763	NYSE	FMS	Mon, Sep 10, 2007	25.04	25.21	24.86	25.11
2762	NYSE	FMS	Fri, Sep 7, 2007	24.71	24.92	24.70	24.82
2761	NYSE	FMS	Thu, Sep 6, 2007	24.33	24.50	24.16	24.46
2760	NYSE	FMS	Wed, Sep 5, 2007	24.69	24.73	24.38	24.45
2759	NYSE	FMS	Tue, Sep 4, 2007	24.21	24.67	24.17	24.57
2758	NYSE	FMS	Fri, Aug 31, 2007	24.75	24.77	24.38	24.62
2757	NYSE	FMS	Thu, Aug 30, 2007	23.94	24.28	23.92	24.10
2756	NYSE	FMS	Wed, Aug 29, 2007	24.35	24.53	24.28	24.48
2755	NYSE	FMS	Tue, Aug 28, 2007	24.09	24.16	23.86	23.88
2754	NYSE	FMS	Mon, Aug 27, 2007	24.10	24.29	24.01	24.13
2753	NYSE	FMS	Fri, Aug 24, 2007	24.19	24.37	24.14	24.37
2752	NYSE	FMS	Thu, Aug 23, 2007	23.99	24.15	23.92	24.12
2751	NYSE	FMS	Wed, Aug 22, 2007	23.59	23.75	23.48	23.73
2750	NYSE	FMS	Tue, Aug 21, 2007	23.94	24.05	23.71	23.97
2749	NYSE	FMS	Mon, Aug 20, 2007	23.84	23.99	23.68	23.87
2748	NYSE	FMS	Fri, Aug 17, 2007	24.42	24.49	23.83	24.14
2747	NYSE	FMS	Thu, Aug 16, 2007	23.60	23.86	23.26	23.84
2746	NYSE	FMS	Wed, Aug 15, 2007	23.70	24.07	23.58	23.66
2745	NYSE	FMS	Tue, Aug 14, 2007	24.11	24.11	23.73	23.78
2744	NYSE	FMS	Mon, Aug 13, 2007	24.64	24.81	24.51	24.54
2743	NYSE	FMS	Fri, Aug 10, 2007	24.31	24.70	24.13	24.58
2742	NYSE	FMS	Thu, Aug 9, 2007	24.78	24.98	24.53	24.72
2741	NYSE	FMS	Wed, Aug 8, 2007	25.18	25.31	24.81	24.96
2740	NYSE	FMS	Tue, Aug 7, 2007	24.83	25.24	24.79	25.12
2739	NYSE	FMS	Mon, Aug 6, 2007	24.56	25.18	24.55	25.15
2738	NYSE	FMS	Fri, Aug 3, 2007	23.89	24.60	23.81	24.14
2737	NYSE	FMS	Thu, Aug 2, 2007	24.31	24.67	24.05	24.65
2736	NYSE	FMS	Wed, Aug 1, 2007	24.00	24.03	23.36	23.78
2735	NYSE	FMS	Tue, Jul 31, 2007	23.67	23.76	23.45	23.55
2734	NYSE	FMS	Mon, Jul 30, 2007	23.48	23.54	23.22	23.50
2733	NYSE	FMS	Fri, Jul 27, 2007	23.68	24.11	23.54	23.64
2732	NYSE	FMS	Thu, Jul 26, 2007	24.08	24.20	23.64	23.95
2731	NYSE	FMS	Wed, Jul 25, 2007	24.40	24.46	23.93	24.09
2730	NYSE	FMS	Tue, Jul 24, 2007	23.14	23.26	22.93	22.98
2729	NYSE	FMS	Mon, Jul 23, 2007	23.67	23.73	23.33	23.40
2728	NYSE	FMS	Fri, Jul 20, 2007	23.14	23.21	22.94	23.16
2727	NYSE	FMS	Thu, Jul 19, 2007	23.27	23.39	23.23	23.25
2726	NYSE	FMS	Wed, Jul 18, 2007	23.02	23.39	22.75	23.01
2725	NYSE	FMS	Tue, Jul 17, 2007	23.30	23.43	19.41	22.84
2724	NYSE	FMS	Mon, Jul 16, 2007	23.13	23.23	23.08	23.17
2723	NYSE	FMS	Fri, Jul 13, 2007	23.02	23.02	22.86	22.92
2722	NYSE	FMS	Thu, Jul 12, 2007	23.06	23.51	23.06	23.51
2721	NYSE	FMS	Wed, Jul 11, 2007	22.85	22.94	22.77	22.89
2720	NYSE	FMS	Tue, Jul 10, 2007	22.97	23.15	22.91	22.93
2719	NYSE	FMS	Mon, Jul 9, 2007	23.25	23.33	23.11	23.14
2718	NYSE	FMS	Fri, Jul 6, 2007	23.22	23.47	23.22	23.47
2717	NYSE	FMS	Thu, Jul 5, 2007	23.20	23.24	23.00	23.05
2716	NYSE	FMS	Tue, Jul 3, 2007	23.14	23.21	23.04	23.09
2715	NYSE	FMS	Mon, Jul 2, 2007	23.37	23.44	23.29	23.37
2714	NYSE	FMS	Fri, Jun 29, 2007	22.95	23.11	22.91	22.97
2713	NYSE	FMS	Thu, Jun 28, 2007	22.80	23.10	22.77	22.95
2712	NYSE	FMS	Wed, Jun 27, 2007	22.55	22.76	22.52	22.76
2711	NYSE	FMS	Tue, Jun 26, 2007	22.76	22.80	22.50	22.52
2710	NYSE	FMS	Mon, Jun 25, 2007	22.91	23.05	22.77	22.77
2709	NYSE	FMS	Fri, Jun 22, 2007	22.64	22.83	22.62	22.69
2708	NYSE	FMS	Thu, Jun 21, 2007	22.83	23.01	22.70	22.96
2707	NYSE	FMS	Wed, Jun 20, 2007	23.58	23.63	23.27	23.31
2706	NYSE	FMS	Tue, Jun 19, 2007	23.66	23.74	23.49	23.68
2705	NYSE	FMS	Mon, Jun 18, 2007	23.87	23.92	23.60	23.62
2704	NYSE	FMS	Fri, Jun 15, 2007	23.89	24.03	23.83	23.99
2703	NYSE	FMS	Thu, Jun 14, 2007	23.61	23.77	23.52	23.74
2702	NYSE	FMS	Wed, Jun 13, 2007	23.40	23.63	23.36	23.61
2701	NYSE	FMS	Tue, Jun 12, 2007	23.66	23.85	23.59	23.66
2700	NYSE	FMS	Mon, Jun 11, 2007	23.47	23.64	23.42	23.54
2699	NYSE	FMS	Fri, Jun 8, 2007	23.52	23.60	23.30	23.55
2698	NYSE	FMS	Thu, Jun 7, 2007	23.76	23.77	23.46	23.52
2697	NYSE	FMS	Wed, Jun 6, 2007	24.19	24.19	23.86	24.03
2696	NYSE	FMS	Tue, Jun 5, 2007	24.36	24.40	24.19	24.32
2695	NYSE	FMS	Mon, Jun 4, 2007	24.53	24.60	24.45	24.50
2694	NYSE	FMS	Fri, Jun 1, 2007	24.68	24.68	24.56	24.60
2693	NYSE	FMS	Thu, May 31, 2007	24.59	24.68	24.43	24.55
2692	NYSE	FMS	Wed, May 30, 2007	24.18	24.30	24.14	24.27
2691	NYSE	FMS	Tue, May 29, 2007	24.27	24.44	24.19	24.23
2690	NYSE	FMS	Fri, May 25, 2007	23.86	23.96	23.76	23.88
2689	NYSE	FMS	Thu, May 24, 2007	23.80	23.80	23.56	23.59
2688	NYSE	FMS	Wed, May 23, 2007	24.08	24.09	23.88	23.97
2687	NYSE	FMS	Tue, May 22, 2007	24.21	24.36	24.18	24.31
2686	NYSE	FMS	Mon, May 21, 2007	24.53	24.68	24.49	24.57
2685	NYSE	FMS	Fri, May 18, 2007	24.86	25.07	24.85	25.04
2684	NYSE	FMS	Thu, May 17, 2007	25.05	25.20	24.96	25.10
2683	NYSE	FMS	Wed, May 16, 2007	25.38	25.39	25.17	25.32
2682	NYSE	FMS	Tue, May 15, 2007	25.26	25.52	25.20	25.42
2681	NYSE	FMS	Mon, May 14, 2007	25.11	25.15	24.99	25.12
2680	NYSE	FMS	Fri, May 11, 2007	24.76	25.16	24.75	25.16
2679	NYSE	FMS	Thu, May 10, 2007	25.34	25.41	24.98	25.02
2678	NYSE	FMS	Wed, May 9, 2007	25.58	25.60	25.43	25.57
2677	NYSE	FMS	Tue, May 8, 2007	25.95	25.97	25.67	25.78
2676	NYSE	FMS	Mon, May 7, 2007	25.59	25.66	25.53	25.63
2675	NYSE	FMS	Fri, May 4, 2007	25.25	25.44	25.25	25.39
2674	NYSE	FMS	Thu, May 3, 2007	25.31	25.55	25.22	25.46
2673	NYSE	FMS	Wed, May 2, 2007	25.08	25.39	25.07	25.30
2672	NYSE	FMS	Tue, May 1, 2007	25.10	25.16	24.93	25.03
2671	NYSE	FMS	Mon, Apr 30, 2007	25.15	25.28	25.05	25.05
2670	NYSE	FMS	Fri, Apr 27, 2007	25.02	25.23	24.96	25.13
2669	NYSE	FMS	Thu, Apr 26, 2007	25.04	25.13	24.92	25.02
2668	NYSE	FMS	Wed, Apr 25, 2007	24.87	25.22	24.87	25.11
2667	NYSE	FMS	Tue, Apr 24, 2007	24.69	24.85	24.66	24.82
2666	NYSE	FMS	Mon, Apr 23, 2007	24.96	25.00	24.86	24.95
2665	NYSE	FMS	Fri, Apr 20, 2007	24.95	24.98	24.78	24.87
2664	NYSE	FMS	Thu, Apr 19, 2007	24.88	25.11	24.85	25.05
2663	NYSE	FMS	Wed, Apr 18, 2007	25.29	25.30	25.12	25.21
2662	NYSE	FMS	Tue, Apr 17, 2007	25.29	25.35	25.20	25.26
2661	NYSE	FMS	Mon, Apr 16, 2007	25.31	25.42	25.25	25.39
2660	NYSE	FMS	Fri, Apr 13, 2007	25.18	25.36	25.15	25.31
2659	NYSE	FMS	Thu, Apr 12, 2007	24.85	25.02	24.76	25.02
2658	NYSE	FMS	Wed, Apr 11, 2007	25.19	25.19	24.85	24.94
2657	NYSE	FMS	Tue, Apr 10, 2007	25.03	25.23	25.02	25.21
2656	NYSE	FMS	Mon, Apr 9, 2007	25.06	25.18	24.90	24.93
2655	NYSE	FMS	Thu, Apr 5, 2007	24.97	25.03	24.88	25.01
2654	NYSE	FMS	Wed, Apr 4, 2007	24.84	25.12	24.79	25.08
2653	NYSE	FMS	Tue, Apr 3, 2007	24.69	24.93	24.69	24.83
2652	NYSE	FMS	Mon, Apr 2, 2007	24.20	24.43	24.14	24.43
2651	NYSE	FMS	Fri, Mar 30, 2007	24.37	24.42	24.20	24.34
2650	NYSE	FMS	Thu, Mar 29, 2007	24.08	24.26	24.07	24.26
2649	NYSE	FMS	Wed, Mar 28, 2007	24.01	24.24	23.94	24.10
2648	NYSE	FMS	Tue, Mar 27, 2007	24.08	24.18	24.04	24.14
2647	NYSE	FMS	Mon, Mar 26, 2007	24.18	24.49	24.18	24.44
2646	NYSE	FMS	Fri, Mar 23, 2007	24.21	24.28	24.04	24.13
2645	NYSE	FMS	Thu, Mar 22, 2007	24.57	24.58	24.26	24.35
2644	NYSE	FMS	Wed, Mar 21, 2007	24.00	24.54	23.95	24.53
2643	NYSE	FMS	Tue, Mar 20, 2007	24.12	24.24	24.02	24.13
2642	NYSE	FMS	Mon, Mar 19, 2007	23.49	23.95	23.42	23.67
2641	NYSE	FMS	Fri, Mar 16, 2007	23.27	23.34	23.16	23.20
2640	NYSE	FMS	Thu, Mar 15, 2007	22.93	23.16	22.89	23.13
2639	NYSE	FMS	Wed, Mar 14, 2007	22.90	22.99	22.68	22.89
2638	NYSE	FMS	Tue, Mar 13, 2007	23.43	23.57	23.05	23.05
2637	NYSE	FMS	Mon, Mar 12, 2007	23.66	23.84	23.63	23.82
2636	NYSE	FMS	Fri, Mar 9, 2007	23.56	23.72	23.53	23.66
2635	NYSE	FMS	Thu, Mar 8, 2007	23.50	23.59	23.41	23.49
2634	NYSE	FMS	Wed, Mar 7, 2007	23.08	23.40	23.03	23.28
2633	NYSE	FMS	Tue, Mar 6, 2007	23.14	23.45	23.14	23.43
2632	NYSE	FMS	Mon, Mar 5, 2007	23.00	23.24	22.99	23.02
2631	NYSE	FMS	Fri, Mar 2, 2007	23.22	23.56	23.18	23.29
2630	NYSE	FMS	Thu, Mar 1, 2007	23.27	23.58	23.03	23.37
2629	NYSE	FMS	Wed, Feb 28, 2007	23.72	23.88	23.51	23.78
2628	NYSE	FMS	Tue, Feb 27, 2007	24.05	24.12	23.38	23.71
2627	NYSE	FMS	Mon, Feb 26, 2007	24.61	24.82	24.56	24.77
2626	NYSE	FMS	Fri, Feb 23, 2007	24.65	24.91	24.53	24.88
2625	NYSE	FMS	Thu, Feb 22, 2007	24.25	24.37	24.07	24.34
2624	NYSE	FMS	Wed, Feb 21, 2007	24.58	24.87	24.58	24.78
2623	NYSE	FMS	Tue, Feb 20, 2007	24.50	24.57	24.42	24.55
2622	NYSE	FMS	Fri, Feb 16, 2007	23.76	23.93	23.68	23.90
2621	NYSE	FMS	Thu, Feb 15, 2007	23.81	23.95	23.80	23.93
2620	NYSE	FMS	Wed, Feb 14, 2007	23.68	23.88	23.61	23.80
2619	NYSE	FMS	Tue, Feb 13, 2007	23.62	23.78	23.62	23.78
2618	NYSE	FMS	Mon, Feb 12, 2007	23.73	23.73	23.50	23.57
2617	NYSE	FMS	Fri, Feb 9, 2007	23.65	23.78	23.56	23.62
2616	NYSE	FMS	Thu, Feb 8, 2007	23.58	23.75	23.50	23.67
2615	NYSE	FMS	Wed, Feb 7, 2007	23.78	23.81	23.67	23.68
2614	NYSE	FMS	Tue, Feb 6, 2007	23.94	23.99	23.74	23.89
2613	NYSE	FMS	Mon, Feb 5, 2007	22.30	22.48	22.27	22.45
2612	NYSE	FMS	Fri, Feb 2, 2007	22.59	22.70	22.52	22.55
2611	NYSE	FMS	Thu, Feb 1, 2007	22.69	22.77	22.63	22.66
2610	NYSE	FMS	Wed, Jan 31, 2007	22.24	22.40	22.18	22.37
2609	NYSE	FMS	Tue, Jan 30, 2007	22.27	22.36	22.09	22.16
2608	NYSE	FMS	Mon, Jan 29, 2007	22.13	22.36	22.11	22.27
2607	NYSE	FMS	Fri, Jan 26, 2007	22.01	22.15	21.95	22.14
2606	NYSE	FMS	Thu, Jan 25, 2007	22.15	22.17	21.92	22.00
2605	NYSE	FMS	Wed, Jan 24, 2007	22.40	22.43	22.24	22.31
2604	NYSE	FMS	Tue, Jan 23, 2007	22.03	22.20	22.03	22.17
2603	NYSE	FMS	Mon, Jan 22, 2007	22.05	22.05	21.78	21.85
2602	NYSE	FMS	Fri, Jan 19, 2007	22.00	22.50	21.98	22.38
2601	NYSE	FMS	Thu, Jan 18, 2007	22.13	22.18	22.04	22.06
2600	NYSE	FMS	Wed, Jan 17, 2007	22.34	22.44	22.25	22.38
2599	NYSE	FMS	Tue, Jan 16, 2007	22.51	22.64	22.50	22.58
2598	NYSE	FMS	Fri, Jan 12, 2007	22.47	22.64	22.47	22.58
2597	NYSE	FMS	Thu, Jan 11, 2007	21.97	22.32	21.97	22.28
2596	NYSE	FMS	Wed, Jan 10, 2007	22.00	22.05	21.94	22.00
2595	NYSE	FMS	Tue, Jan 9, 2007	22.38	22.48	22.32	22.41
2594	NYSE	FMS	Mon, Jan 8, 2007	22.28	22.45	22.13	22.38
2593	NYSE	FMS	Fri, Jan 5, 2007	22.34	22.40	22.07	22.29
2592	NYSE	FMS	Thu, Jan 4, 2007	22.56	22.68	22.53	22.63
2591	NYSE	FMS	Wed, Jan 3, 2007	22.71	22.86	22.65	22.65
2590	NYSE	FMS	Fri, Dec 29, 2006	22.20	22.33	22.20	22.22
2589	NYSE	FMS	Thu, Dec 28, 2006	22.49	22.49	22.19	22.37
2588	NYSE	FMS	Wed, Dec 27, 2006	22.38	22.50	22.38	22.48
2587	NYSE	FMS	Tue, Dec 26, 2006	22.35	22.41	22.23	22.28
2586	NYSE	FMS	Fri, Dec 22, 2006	22.46	22.46	22.16	22.27
2585	NYSE	FMS	Thu, Dec 21, 2006	22.38	22.48	22.32	22.45
2584	NYSE	FMS	Wed, Dec 20, 2006	22.61	22.68	22.56	22.64
2583	NYSE	FMS	Tue, Dec 19, 2006	22.74	22.95	22.65	22.88
2582	NYSE	FMS	Mon, Dec 18, 2006	23.21	23.26	22.93	23.12
2581	NYSE	FMS	Fri, Dec 15, 2006	23.11	23.11	22.80	22.84
2580	NYSE	FMS	Thu, Dec 14, 2006	23.15	23.18	23.06	23.13
2579	NYSE	FMS	Wed, Dec 13, 2006	23.80	23.89	23.59	23.78
2578	NYSE	FMS	Tue, Dec 12, 2006	23.68	23.88	23.66	23.80
2577	NYSE	FMS	Mon, Dec 11, 2006	23.57	23.78	23.53	23.77
2576	NYSE	FMS	Fri, Dec 8, 2006	23.44	23.55	23.34	23.38
2575	NYSE	FMS	Thu, Dec 7, 2006	23.06	23.56	23.06	23.42
2574	NYSE	FMS	Wed, Dec 6, 2006	22.17	22.45	22.14	22.40
2573	NYSE	FMS	Tue, Dec 5, 2006	22.07	22.15	22.00	22.11
2572	NYSE	FMS	Mon, Dec 4, 2006	22.08	22.27	22.05	22.23
2571	NYSE	FMS	Fri, Dec 1, 2006	22.44	22.46	22.19	22.35
2570	NYSE	FMS	Thu, Nov 30, 2006	22.65	22.69	22.38	22.47
2569	NYSE	FMS	Wed, Nov 29, 2006	22.51	22.57	22.43	22.55
2568	NYSE	FMS	Tue, Nov 28, 2006	22.20	22.39	22.20	22.34
2567	NYSE	FMS	Mon, Nov 27, 2006	22.34	22.35	22.06	22.16
2566	NYSE	FMS	Fri, Nov 24, 2006	22.20	22.38	22.20	22.33
2565	NYSE	FMS	Wed, Nov 22, 2006	22.45	22.49	22.40	22.45
2564	NYSE	FMS	Tue, Nov 21, 2006	22.25	22.45	22.25	22.44
2563	NYSE	FMS	Mon, Nov 20, 2006	22.39	22.45	22.37	22.42
2562	NYSE	FMS	Fri, Nov 17, 2006	22.41	22.65	22.41	22.57
2561	NYSE	FMS	Thu, Nov 16, 2006	22.41	22.43	22.34	22.39
2560	NYSE	FMS	Wed, Nov 15, 2006	22.66	22.84	22.64	22.77
2559	NYSE	FMS	Tue, Nov 14, 2006	22.49	22.71	22.38	22.65
2558	NYSE	FMS	Mon, Nov 13, 2006	22.35	22.46	22.34	22.41
2557	NYSE	FMS	Fri, Nov 10, 2006	22.28	22.31	22.18	22.28
2556	NYSE	FMS	Thu, Nov 9, 2006	22.27	22.38	22.12	22.16
2555	NYSE	FMS	Wed, Nov 8, 2006	22.29	22.43	22.22	22.38
2554	NYSE	FMS	Tue, Nov 7, 2006	22.58	22.76	22.57	22.65
2553	NYSE	FMS	Mon, Nov 6, 2006	22.36	22.53	22.36	22.50
2552	NYSE	FMS	Fri, Nov 3, 2006	22.42	22.64	22.42	22.50
2551	NYSE	FMS	Thu, Nov 2, 2006	21.93	22.10	21.87	22.09
2550	NYSE	FMS	Wed, Nov 1, 2006	22.49	22.54	22.06	22.18
2549	NYSE	FMS	Tue, Oct 31, 2006	22.31	22.43	22.11	22.19
2548	NYSE	FMS	Mon, Oct 30, 2006	22.51	22.68	22.44	22.61
2547	NYSE	FMS	Fri, Oct 27, 2006	22.99	23.05	22.59	22.67
2546	NYSE	FMS	Thu, Oct 26, 2006	22.73	22.77	22.61	22.67
2545	NYSE	FMS	Wed, Oct 25, 2006	22.74	22.96	22.74	22.91
2544	NYSE	FMS	Tue, Oct 24, 2006	22.48	22.69	22.48	22.65
2543	NYSE	FMS	Mon, Oct 23, 2006	22.43	22.48	22.33	22.36
2542	NYSE	FMS	Fri, Oct 20, 2006	22.42	22.44	22.21	22.38
2541	NYSE	FMS	Thu, Oct 19, 2006	22.29	22.44	22.27	22.32
2540	NYSE	FMS	Wed, Oct 18, 2006	21.74	21.77	21.48	21.69
2539	NYSE	FMS	Tue, Oct 17, 2006	21.12	21.14	20.99	21.05
2538	NYSE	FMS	Mon, Oct 16, 2006	21.21	21.30	21.17	21.29
2537	NYSE	FMS	Fri, Oct 13, 2006	21.12	21.25	21.12	21.21
2536	NYSE	FMS	Thu, Oct 12, 2006	21.22	21.27	21.09	21.23
2535	NYSE	FMS	Wed, Oct 11, 2006	21.20	21.31	21.12	21.19
2534	NYSE	FMS	Tue, Oct 10, 2006	21.21	21.38	21.08	21.15
2533	NYSE	FMS	Mon, Oct 9, 2006	21.35	21.45	21.33	21.40
2532	NYSE	FMS	Fri, Oct 6, 2006	21.40	21.44	21.20	21.26
2531	NYSE	FMS	Thu, Oct 5, 2006	21.56	21.67	21.54	21.60
2530	NYSE	FMS	Wed, Oct 4, 2006	21.42	21.52	21.38	21.52
2529	NYSE	FMS	Tue, Oct 3, 2006	21.35	21.47	21.29	21.40
2528	NYSE	FMS	Mon, Oct 2, 2006	21.58	21.63	21.47	21.54
2527	NYSE	FMS	Fri, Sep 29, 2006	21.74	21.80	21.61	21.61
2526	NYSE	FMS	Thu, Sep 28, 2006	21.93	21.93	21.74	21.86
2525	NYSE	FMS	Wed, Sep 27, 2006	21.81	22.02	21.81	21.88
2524	NYSE	FMS	Tue, Sep 26, 2006	21.77	21.81	21.69	21.75
2523	NYSE	FMS	Mon, Sep 25, 2006	21.77	21.83	21.58	21.78
2522	NYSE	FMS	Fri, Sep 22, 2006	21.69	21.72	21.53	21.60
2521	NYSE	FMS	Thu, Sep 21, 2006	21.55	21.72	21.49	21.67
2520	NYSE	FMS	Wed, Sep 20, 2006	21.42	21.57	21.42	21.51
2519	NYSE	FMS	Tue, Sep 19, 2006	21.45	21.53	21.19	21.30
2518	NYSE	FMS	Mon, Sep 18, 2006	21.32	21.37	21.23	21.36
2517	NYSE	FMS	Fri, Sep 15, 2006	21.54	21.58	21.47	21.57
2516	NYSE	FMS	Thu, Sep 14, 2006	21.40	21.48	21.32	21.36
2515	NYSE	FMS	Wed, Sep 13, 2006	21.31	21.45	21.31	21.44
2514	NYSE	FMS	Tue, Sep 12, 2006	21.14	21.33	21.13	21.31
2513	NYSE	FMS	Mon, Sep 11, 2006	21.04	21.22	21.00	21.18
2512	NYSE	FMS	Fri, Sep 8, 2006	21.09	21.19	21.02	21.16
2511	NYSE	FMS	Thu, Sep 7, 2006	20.98	21.20	20.98	21.11
2510	NYSE	FMS	Wed, Sep 6, 2006	21.50	21.53	21.41	21.49
2509	NYSE	FMS	Tue, Sep 5, 2006	21.99	21.99	21.82	21.97
2508	NYSE	FMS	Fri, Sep 1, 2006	21.86	22.05	21.86	22.02
2507	NYSE	FMS	Thu, Aug 31, 2006	22.08	22.12	21.93	21.93
2506	NYSE	FMS	Wed, Aug 30, 2006	22.32	22.34	22.10	22.23
2505	NYSE	FMS	Tue, Aug 29, 2006	21.95	22.19	21.86	22.18
2504	NYSE	FMS	Mon, Aug 28, 2006	21.77	21.97	21.70	21.96
2503	NYSE	FMS	Fri, Aug 25, 2006	21.89	21.97	21.70	21.96
2502	NYSE	FMS	Thu, Aug 24, 2006	22.00	22.19	21.91	22.03
2501	NYSE	FMS	Wed, Aug 23, 2006	21.90	22.00	21.74	21.77
2500	NYSE	FMS	Tue, Aug 22, 2006	21.78	22.07	21.78	22.06
2499	NYSE	FMS	Mon, Aug 21, 2006	21.86	21.96	21.73	21.73
2498	NYSE	FMS	Fri, Aug 18, 2006	21.95	22.01	21.78	21.87
2497	NYSE	FMS	Thu, Aug 17, 2006	21.49	21.60	21.43	21.50
2496	NYSE	FMS	Wed, Aug 16, 2006	21.39	21.46	21.33	21.39
2495	NYSE	FMS	Tue, Aug 15, 2006	21.20	21.40	21.14	21.38
2494	NYSE	FMS	Mon, Aug 14, 2006	20.90	21.01	20.84	20.92
2493	NYSE	FMS	Fri, Aug 11, 2006	20.79	20.90	20.72	20.79
2492	NYSE	FMS	Thu, Aug 10, 2006	20.70	21.05	20.65	21.03
2491	NYSE	FMS	Wed, Aug 9, 2006	21.13	21.20	20.92	20.92
2490	NYSE	FMS	Tue, Aug 8, 2006	20.60	20.79	20.48	20.57
2489	NYSE	FMS	Mon, Aug 7, 2006	20.28	20.28	20.18	20.22
2488	NYSE	FMS	Fri, Aug 4, 2006	20.74	20.75	20.54	20.59
2487	NYSE	FMS	Thu, Aug 3, 2006	20.60	20.71	20.52	20.70
2486	NYSE	FMS	Wed, Aug 2, 2006	20.38	20.60	20.34	20.57
2485	NYSE	FMS	Tue, Aug 1, 2006	20.06	20.25	19.93	20.23
2484	NYSE	FMS	Mon, Jul 31, 2006	20.06	20.09	19.92	19.93
2483	NYSE	FMS	Fri, Jul 28, 2006	20.05	20.17	19.94	20.10
2482	NYSE	FMS	Thu, Jul 27, 2006	20.19	20.34	19.95	20.00
2481	NYSE	FMS	Wed, Jul 26, 2006	19.73	20.00	19.68	19.92
2480	NYSE	FMS	Tue, Jul 25, 2006	19.83	19.85	19.67	19.85
2479	NYSE	FMS	Mon, Jul 24, 2006	19.79	20.00	19.79	20.00
2478	NYSE	FMS	Fri, Jul 21, 2006	19.81	19.84	19.71	19.73
2477	NYSE	FMS	Thu, Jul 20, 2006	19.50	19.66	19.48	19.51
2476	NYSE	FMS	Wed, Jul 19, 2006	18.92	19.57	18.90	19.48
2475	NYSE	FMS	Tue, Jul 18, 2006	19.04	19.05	18.88	18.99
2474	NYSE	FMS	Mon, Jul 17, 2006	18.93	19.04	18.85	18.88
2473	NYSE	FMS	Fri, Jul 14, 2006	19.38	19.40	19.09	19.19
2472	NYSE	FMS	Thu, Jul 13, 2006	19.12	19.20	19.04	19.16
2471	NYSE	FMS	Wed, Jul 12, 2006	19.12	19.47	19.12	19.36
2470	NYSE	FMS	Tue, Jul 11, 2006	18.90	19.04	18.77	19.04
2469	NYSE	FMS	Mon, Jul 10, 2006	18.91	19.09	18.85	18.95
2468	NYSE	FMS	Fri, Jul 7, 2006	18.97	19.10	18.90	18.95
2467	NYSE	FMS	Thu, Jul 6, 2006	18.96	19.13	18.96	19.11
2466	NYSE	FMS	Wed, Jul 5, 2006	18.94	19.01	18.84	18.91
2465	NYSE	FMS	Mon, Jul 3, 2006	19.22	19.22	19.09	19.15
2464	NYSE	FMS	Fri, Jun 30, 2006	19.00	19.21	19.00	19.11
2463	NYSE	FMS	Thu, Jun 29, 2006	18.41	18.80	18.41	18.77
2462	NYSE	FMS	Wed, Jun 28, 2006	17.94	18.01	17.89	17.96
2461	NYSE	FMS	Tue, Jun 27, 2006	18.20	18.20	17.84	17.86
2460	NYSE	FMS	Mon, Jun 26, 2006	18.39	18.39	18.12	18.20
2459	NYSE	FMS	Fri, Jun 23, 2006	18.17	18.32	18.17	18.23
2458	NYSE	FMS	Thu, Jun 22, 2006	17.82	17.94	17.75	17.85
2457	NYSE	FMS	Wed, Jun 21, 2006	17.65	17.94	17.65	17.89
2456	NYSE	FMS	Tue, Jun 20, 2006	17.56	17.76	17.56	17.69
2455	NYSE	FMS	Mon, Jun 19, 2006	17.57	17.62	17.43	17.47
2454	NYSE	FMS	Fri, Jun 16, 2006	17.66	17.72	17.50	17.63
2453	NYSE	FMS	Thu, Jun 15, 2006	17.99	18.28	17.99	18.13
2452	NYSE	FMS	Wed, Jun 14, 2006	17.42	17.49	17.31	17.38
2451	NYSE	FMS	Tue, Jun 13, 2006	17.35	17.45	17.17	17.25
2450	NYSE	FMS	Mon, Jun 12, 2006	17.91	17.93	17.71	17.75
2449	NYSE	FMS	Fri, Jun 9, 2006	18.32	18.33	18.10	18.15
2448	NYSE	FMS	Thu, Jun 8, 2006	18.07	18.20	17.76	18.20
2447	NYSE	FMS	Wed, Jun 7, 2006	18.59	18.76	18.55	18.60
2446	NYSE	FMS	Tue, Jun 6, 2006	18.67	18.79	18.44	18.66
2445	NYSE	FMS	Mon, Jun 5, 2006	18.99	18.99	18.76	18.82
2444	NYSE	FMS	Fri, Jun 2, 2006	19.23	19.26	18.97	19.13
2443	NYSE	FMS	Thu, Jun 1, 2006	18.53	18.95	18.44	18.93
2442	NYSE	FMS	Wed, May 31, 2006	18.71	18.79	18.62	18.78
2441	NYSE	FMS	Tue, May 30, 2006	18.71	18.71	18.55	18.60
2440	NYSE	FMS	Fri, May 26, 2006	19.02	19.03	18.79	18.95
2439	NYSE	FMS	Thu, May 25, 2006	18.81	19.00	18.70	19.00
2438	NYSE	FMS	Wed, May 24, 2006	18.58	18.59	18.37	18.53
2437	NYSE	FMS	Tue, May 23, 2006	18.62	18.95	18.62	18.85
2436	NYSE	FMS	Mon, May 22, 2006	18.18	18.45	18.12	18.44
2435	NYSE	FMS	Fri, May 19, 2006	18.54	18.68	18.40	18.61
2434	NYSE	FMS	Thu, May 18, 2006	19.00	19.15	18.96	19.09
2433	NYSE	FMS	Wed, May 17, 2006	19.35	19.37	18.58	18.78
2432	NYSE	FMS	Tue, May 16, 2006	19.45	19.55	19.39	19.50
2431	NYSE	FMS	Mon, May 15, 2006	19.10	19.33	19.07	19.14
2430	NYSE	FMS	Fri, May 12, 2006	19.66	19.72	19.40	19.52
2429	NYSE	FMS	Thu, May 11, 2006	19.75	19.78	19.60	19.67
2428	NYSE	FMS	Wed, May 10, 2006	19.84	19.99	19.81	19.89
2427	NYSE	FMS	Tue, May 9, 2006	19.92	20.10	19.77	20.02
2426	NYSE	FMS	Mon, May 8, 2006	19.40	19.68	19.30	19.50
2425	NYSE	FMS	Fri, May 5, 2006	19.60	19.69	19.46	19.69
2424	NYSE	FMS	Thu, May 4, 2006	19.93	20.09	19.88	20.00
2423	NYSE	FMS	Wed, May 3, 2006	19.90	19.99	19.73	19.87
2422	NYSE	FMS	Tue, May 2, 2006	20.40	20.79	20.35	20.69
2421	NYSE	FMS	Mon, May 1, 2006	20.01	20.38	20.01	20.09
2420	NYSE	FMS	Fri, Apr 28, 2006	20.09	20.15	19.96	20.01
2419	NYSE	FMS	Thu, Apr 27, 2006	19.95	20.21	19.89	20.16
2418	NYSE	FMS	Wed, Apr 26, 2006	19.77	19.95	19.77	19.83
2417	NYSE	FMS	Tue, Apr 25, 2006	19.58	19.67	19.47	19.56
2416	NYSE	FMS	Mon, Apr 24, 2006	19.61	19.74	19.58	19.73
2415	NYSE	FMS	Fri, Apr 21, 2006	19.33	19.61	19.33	19.45
2414	NYSE	FMS	Thu, Apr 20, 2006	19.32	19.43	19.30	19.39
2413	NYSE	FMS	Wed, Apr 19, 2006	19.25	19.43	19.24	19.40
2412	NYSE	FMS	Tue, Apr 18, 2006	19.20	19.39	19.16	19.39
2411	NYSE	FMS	Mon, Apr 17, 2006	19.03	19.24	19.03	19.19
2410	NYSE	FMS	Thu, Apr 13, 2006	18.91	19.04	18.90	19.02
2409	NYSE	FMS	Wed, Apr 12, 2006	18.74	18.91	18.74	18.85
2408	NYSE	FMS	Tue, Apr 11, 2006	19.06	19.07	18.93	19.03
2407	NYSE	FMS	Mon, Apr 10, 2006	19.10	19.18	19.06	19.18
2406	NYSE	FMS	Fri, Apr 7, 2006	19.61	19.63	19.31	19.33
2405	NYSE	FMS	Thu, Apr 6, 2006	19.95	19.99	19.81	19.93
2404	NYSE	FMS	Wed, Apr 5, 2006	19.97	20.08	19.92	20.04
2403	NYSE	FMS	Tue, Apr 4, 2006	20.18	20.25	19.95	20.04
2402	NYSE	FMS	Mon, Apr 3, 2006	20.14	20.34	20.05	20.23
2401	NYSE	FMS	Fri, Mar 31, 2006	19.90	19.99	19.82	19.93
2400	NYSE	FMS	Thu, Mar 30, 2006	19.43	19.65	19.38	19.55
2399	NYSE	FMS	Wed, Mar 29, 2006	19.26	19.48	19.26	19.34
2398	NYSE	FMS	Tue, Mar 28, 2006	19.58	19.60	19.29	19.32
2397	NYSE	FMS	Mon, Mar 27, 2006	19.43	19.45	19.27	19.40
2396	NYSE	FMS	Fri, Mar 24, 2006	19.42	19.76	19.42	19.68
2395	NYSE	FMS	Thu, Mar 23, 2006	19.70	19.73	19.43	19.52
2394	NYSE	FMS	Wed, Mar 22, 2006	19.81	19.88	19.70	19.76
2393	NYSE	FMS	Tue, Mar 21, 2006	20.10	20.13	19.88	19.91
2392	NYSE	FMS	Mon, Mar 20, 2006	19.88	19.89	19.67	19.82
2391	NYSE	FMS	Fri, Mar 17, 2006	19.97	19.99	19.82	19.91
2390	NYSE	FMS	Thu, Mar 16, 2006	19.98	20.12	19.95	20.00
2389	NYSE	FMS	Wed, Mar 15, 2006	19.63	19.74	19.58	19.67
2388	NYSE	FMS	Tue, Mar 14, 2006	19.17	19.42	19.17	19.41
2387	NYSE	FMS	Mon, Mar 13, 2006	19.22	19.27	19.10	19.20
2386	NYSE	FMS	Fri, Mar 10, 2006	18.67	18.91	18.67	18.91
2385	NYSE	FMS	Thu, Mar 9, 2006	18.27	18.40	18.27	18.33
2384	NYSE	FMS	Wed, Mar 8, 2006	18.13	18.22	18.13	18.19
2383	NYSE	FMS	Tue, Mar 7, 2006	18.20	18.25	18.13	18.25
2382	NYSE	FMS	Mon, Mar 6, 2006	18.74	18.75	18.54	18.54
2381	NYSE	FMS	Fri, Mar 3, 2006	18.65	19.00	18.65	18.91
2380	NYSE	FMS	Thu, Mar 2, 2006	18.03	18.28	18.03	18.21
2379	NYSE	FMS	Wed, Mar 1, 2006	17.93	17.96	17.80	17.93
2378	NYSE	FMS	Tue, Feb 28, 2006	17.93	18.00	17.86	17.89
2377	NYSE	FMS	Mon, Feb 27, 2006	17.91	18.02	17.90	17.98
2376	NYSE	FMS	Fri, Feb 24, 2006	17.84	17.92	17.68	17.85
2375	NYSE	FMS	Thu, Feb 23, 2006	18.17	18.17	17.81	17.86
2374	NYSE	FMS	Wed, Feb 22, 2006	17.98	18.38	17.97	18.28
2373	NYSE	FMS	Tue, Feb 21, 2006	18.35	18.42	18.21	18.29
2372	NYSE	FMS	Fri, Feb 17, 2006	18.38	18.59	18.38	18.59
2371	NYSE	FMS	Thu, Feb 16, 2006	18.40	18.53	18.36	18.53
2370	NYSE	FMS	Wed, Feb 15, 2006	18.48	18.63	18.46	18.63
2369	NYSE	FMS	Tue, Feb 14, 2006	18.50	18.60	18.41	18.53
2368	NYSE	FMS	Mon, Feb 13, 2006	18.48	18.61	18.40	18.55
2367	NYSE	FMS	Fri, Feb 10, 2006	18.52	18.58	18.37	18.46
2366	NYSE	FMS	Thu, Feb 9, 2006	18.43	18.49	18.36	18.38
2365	NYSE	FMS	Wed, Feb 8, 2006	18.20	18.45	18.20	18.41
2364	NYSE	FMS	Tue, Feb 7, 2006	18.34	18.39	18.10	18.15
2363	NYSE	FMS	Mon, Feb 6, 2006	17.95	18.06	17.88	18.05
2362	NYSE	FMS	Fri, Feb 3, 2006	17.58	17.85	17.56	17.75
2361	NYSE	FMS	Thu, Feb 2, 2006	17.71	17.86	17.66	17.73
2360	NYSE	FMS	Wed, Feb 1, 2006	17.68	17.73	17.61	17.68
2359	NYSE	FMS	Tue, Jan 31, 2006	17.73	17.80	17.68	17.68
2358	NYSE	FMS	Mon, Jan 30, 2006	17.71	17.79	17.63	17.63
2357	NYSE	FMS	Fri, Jan 27, 2006	17.78	17.84	17.64	17.65
2356	NYSE	FMS	Thu, Jan 26, 2006	17.85	17.99	17.82	17.86
2355	NYSE	FMS	Wed, Jan 25, 2006	17.92	18.00	17.90	17.93
2354	NYSE	FMS	Tue, Jan 24, 2006	17.51	17.73	17.49	17.61
2353	NYSE	FMS	Mon, Jan 23, 2006	17.89	17.95	17.77	17.80
2352	NYSE	FMS	Fri, Jan 20, 2006	17.95	18.01	17.60	17.68
2351	NYSE	FMS	Thu, Jan 19, 2006	17.36	17.66	17.33	17.64
2350	NYSE	FMS	Wed, Jan 18, 2006	17.48	17.49	17.27	17.45
2349	NYSE	FMS	Tue, Jan 17, 2006	17.63	17.67	17.58	17.65
2348	NYSE	FMS	Fri, Jan 13, 2006	17.70	17.80	17.62	17.77
2347	NYSE	FMS	Thu, Jan 12, 2006	17.78	17.84	17.73	17.80
2346	NYSE	FMS	Wed, Jan 11, 2006	18.00	18.20	17.91	18.10
2345	NYSE	FMS	Tue, Jan 10, 2006	17.87	17.92	17.82	17.92
2344	NYSE	FMS	Mon, Jan 9, 2006	18.08	18.08	17.95	18.01
2343	NYSE	FMS	Fri, Jan 6, 2006	18.18	18.31	18.15	18.30
2342	NYSE	FMS	Thu, Jan 5, 2006	18.25	18.29	18.19	18.27
2341	NYSE	FMS	Wed, Jan 4, 2006	18.13	18.43	18.13	18.40
2340	NYSE	FMS	Tue, Jan 3, 2006	17.85	18.15	17.79	18.08
2339	NYSE	FMS	Fri, Dec 30, 2005	17.54	17.57	17.40	17.52
2338	NYSE	FMS	Thu, Dec 29, 2005	17.63	17.66	17.57	17.61
2337	NYSE	FMS	Wed, Dec 28, 2005	17.39	17.52	17.37	17.42
2336	NYSE	FMS	Tue, Dec 27, 2005	17.36	17.50	17.35	17.43
2335	NYSE	FMS	Fri, Dec 23, 2005	17.19	17.32	17.14	17.32
2334	NYSE	FMS	Thu, Dec 22, 2005	17.00	17.19	16.99	17.19
2333	NYSE	FMS	Wed, Dec 21, 2005	16.99	17.02	16.87	16.92
2332	NYSE	FMS	Tue, Dec 20, 2005	17.31	17.33	17.12	17.17
2331	NYSE	FMS	Mon, Dec 19, 2005	17.26	17.26	17.11	17.20
2330	NYSE	FMS	Fri, Dec 16, 2005	16.98	17.10	16.96	16.96
2329	NYSE	FMS	Thu, Dec 15, 2005	16.94	16.95	16.82	16.92
2328	NYSE	FMS	Wed, Dec 14, 2005	16.94	17.00	16.92	16.94
2327	NYSE	FMS	Tue, Dec 13, 2005	16.90	16.99	16.84	16.91
2326	NYSE	FMS	Mon, Dec 12, 2005	16.74	16.79	16.69	16.79
2325	NYSE	FMS	Fri, Dec 9, 2005	16.42	16.58	16.41	16.51
2324	NYSE	FMS	Thu, Dec 8, 2005	16.13	16.34	16.09	16.21
2323	NYSE	FMS	Wed, Dec 7, 2005	15.93	15.95	15.85	15.86
2322	NYSE	FMS	Tue, Dec 6, 2005	15.88	15.97	15.84	15.91
2321	NYSE	FMS	Mon, Dec 5, 2005	15.90	16.00	15.90	15.98
2320	NYSE	FMS	Fri, Dec 2, 2005	15.89	16.07	15.88	16.06
2319	NYSE	FMS	Thu, Dec 1, 2005	15.71	15.87	15.68	15.85
2318	NYSE	FMS	Wed, Nov 30, 2005	15.81	15.86	15.78	15.78
2317	NYSE	FMS	Tue, Nov 29, 2005	15.74	15.81	15.69	15.79
2316	NYSE	FMS	Mon, Nov 28, 2005	15.55	15.70	15.51	15.63
2315	NYSE	FMS	Fri, Nov 25, 2005	15.64	15.66	15.58	15.61
2314	NYSE	FMS	Wed, Nov 23, 2005	15.76	15.85	15.72	15.83
2313	NYSE	FMS	Tue, Nov 22, 2005	15.62	15.79	15.55	15.72
2312	NYSE	FMS	Mon, Nov 21, 2005	15.77	15.79	15.65	15.75
2311	NYSE	FMS	Fri, Nov 18, 2005	15.73	15.76	15.65	15.76
2310	NYSE	FMS	Thu, Nov 17, 2005	15.74	15.79	15.63	15.78
2309	NYSE	FMS	Wed, Nov 16, 2005	15.63	15.70	15.61	15.63
2308	NYSE	FMS	Tue, Nov 15, 2005	15.58	15.72	15.53	15.69
2307	NYSE	FMS	Mon, Nov 14, 2005	15.55	15.63	15.52	15.58
2306	NYSE	FMS	Fri, Nov 11, 2005	15.59	15.64	15.55	15.63
2305	NYSE	FMS	Thu, Nov 10, 2005	15.61	15.72	15.51	15.69
2304	NYSE	FMS	Wed, Nov 9, 2005	15.26	15.53	15.24	15.53
2303	NYSE	FMS	Tue, Nov 8, 2005	15.29	15.38	15.23	15.31
2302	NYSE	FMS	Mon, Nov 7, 2005	15.25	15.48	15.25	15.48
2301	NYSE	FMS	Fri, Nov 4, 2005	15.36	15.37	15.09	15.17
2300	NYSE	FMS	Thu, Nov 3, 2005	15.54	15.85	15.54	15.65
2299	NYSE	FMS	Wed, Nov 2, 2005	15.18	15.61	15.12	15.61
2298	NYSE	FMS	Tue, Nov 1, 2005	15.00	15.28	14.96	15.14
2297	NYSE	FMS	Mon, Oct 31, 2005	15.05	15.18	14.99	15.15
2296	NYSE	FMS	Fri, Oct 28, 2005	14.95	15.15	14.92	15.15
2295	NYSE	FMS	Thu, Oct 27, 2005	15.23	15.23	15.03	15.07
2294	NYSE	FMS	Wed, Oct 26, 2005	15.24	15.30	15.19	15.23
2293	NYSE	FMS	Tue, Oct 25, 2005	15.25	15.29	15.09	15.15
2292	NYSE	FMS	Mon, Oct 24, 2005	15.10	15.24	15.10	15.20
2291	NYSE	FMS	Fri, Oct 21, 2005	14.93	14.98	14.78	14.86
2290	NYSE	FMS	Thu, Oct 20, 2005	15.14	15.30	15.12	15.20
2289	NYSE	FMS	Wed, Oct 19, 2005	15.25	15.47	15.23	15.47
2288	NYSE	FMS	Tue, Oct 18, 2005	15.77	15.85	15.69	15.83
2287	NYSE	FMS	Mon, Oct 17, 2005	16.31	16.31	16.03	16.15
2286	NYSE	FMS	Fri, Oct 14, 2005	15.98	16.27	15.95	16.17
2285	NYSE	FMS	Thu, Oct 13, 2005	15.84	16.00	15.80	16.00
2284	NYSE	FMS	Wed, Oct 12, 2005	15.95	16.38	15.95	16.05
2283	NYSE	FMS	Tue, Oct 11, 2005	15.70	15.74	15.58	15.64
2282	NYSE	FMS	Mon, Oct 10, 2005	16.00	16.03	15.94	15.94
2281	NYSE	FMS	Fri, Oct 7, 2005	16.00	16.10	16.00	16.04
2280	NYSE	FMS	Thu, Oct 6, 2005	15.73	15.83	15.58	15.60
2279	NYSE	FMS	Wed, Oct 5, 2005	15.30	15.39	15.26	15.30
2278	NYSE	FMS	Tue, Oct 4, 2005	15.09	15.28	15.09	15.18
2277	NYSE	FMS	Mon, Oct 3, 2005	15.05	15.08	14.95	15.02
2276	NYSE	FMS	Fri, Sep 30, 2005	15.19	15.25	15.10	15.19
2275	NYSE	FMS	Thu, Sep 29, 2005	15.16	15.40	15.15	15.40
2274	NYSE	FMS	Wed, Sep 28, 2005	15.14	15.24	15.13	15.23
2273	NYSE	FMS	Tue, Sep 27, 2005	15.25	15.34	15.24	15.30
2272	NYSE	FMS	Mon, Sep 26, 2005	15.22	15.43	15.22	15.35
2271	NYSE	FMS	Fri, Sep 23, 2005	15.19	15.24	15.08	15.15
2270	NYSE	FMS	Thu, Sep 22, 2005	15.30	15.30	15.18	15.24
2269	NYSE	FMS	Wed, Sep 21, 2005	15.34	15.43	15.33	15.37
2268	NYSE	FMS	Tue, Sep 20, 2005	15.34	15.38	15.17	15.22
2267	NYSE	FMS	Mon, Sep 19, 2005	15.28	15.33	15.23	15.33
2266	NYSE	FMS	Fri, Sep 16, 2005	15.24	15.35	15.21	15.35
2265	NYSE	FMS	Thu, Sep 15, 2005	15.19	15.25	15.11	15.18
2264	NYSE	FMS	Wed, Sep 14, 2005	15.25	15.35	15.23	15.25
2263	NYSE	FMS	Tue, Sep 13, 2005	15.28	15.38	15.20	15.24
2262	NYSE	FMS	Mon, Sep 12, 2005	15.48	15.48	15.41	15.48
2261	NYSE	FMS	Fri, Sep 9, 2005	15.60	15.70	15.59	15.70
2260	NYSE	FMS	Thu, Sep 8, 2005	15.55	15.65	15.54	15.60
2259	NYSE	FMS	Wed, Sep 7, 2005	15.75	15.83	15.70	15.75
2258	NYSE	FMS	Tue, Sep 6, 2005	15.59	15.66	15.57	15.66
2257	NYSE	FMS	Fri, Sep 2, 2005	15.42	15.50	15.36	15.36
2256	NYSE	FMS	Thu, Sep 1, 2005	15.22	15.47	15.22	15.42
2255	NYSE	FMS	Wed, Aug 31, 2005	14.96	15.17	14.96	15.17
2254	NYSE	FMS	Tue, Aug 30, 2005	14.53	14.63	14.52	14.62
2253	NYSE	FMS	Mon, Aug 29, 2005	14.57	14.68	14.49	14.64
2252	NYSE	FMS	Fri, Aug 26, 2005	14.73	14.73	14.57	14.63
2251	NYSE	FMS	Thu, Aug 25, 2005	14.75	14.83	14.68	14.70
2250	NYSE	FMS	Wed, Aug 24, 2005	14.69	14.81	14.63	14.69
2249	NYSE	FMS	Tue, Aug 23, 2005	14.20	14.30	14.20	14.22
2248	NYSE	FMS	Mon, Aug 22, 2005	14.30	14.35	14.19	14.25
2247	NYSE	FMS	Fri, Aug 19, 2005	14.39	14.42	14.31	14.33
2246	NYSE	FMS	Thu, Aug 18, 2005	14.44	14.50	14.37	14.46
2245	NYSE	FMS	Wed, Aug 17, 2005	14.50	14.57	14.44	14.44
2244	NYSE	FMS	Tue, Aug 16, 2005	14.67	14.77	14.64	14.68
2243	NYSE	FMS	Mon, Aug 15, 2005	14.74	14.74	14.62	14.71
2242	NYSE	FMS	Fri, Aug 12, 2005	14.88	15.01	14.85	14.94
2241	NYSE	FMS	Thu, Aug 11, 2005	14.93	15.13	14.93	15.12
2240	NYSE	FMS	Wed, Aug 10, 2005	14.75	14.86	14.75	14.83
2239	NYSE	FMS	Tue, Aug 9, 2005	14.75	14.78	14.69	14.75
2238	NYSE	FMS	Mon, Aug 8, 2005	14.62	14.76	14.62	14.69
2237	NYSE	FMS	Fri, Aug 5, 2005	14.73	14.75	14.55	14.58
2236	NYSE	FMS	Thu, Aug 4, 2005	14.97	15.04	14.83	14.90
2235	NYSE	FMS	Wed, Aug 3, 2005	14.76	15.00	14.76	15.00
2234	NYSE	FMS	Tue, Aug 2, 2005	14.53	14.58	14.49	14.52
2233	NYSE	FMS	Mon, Aug 1, 2005	14.64	14.70	14.61	14.63
2232	NYSE	FMS	Fri, Jul 29, 2005	14.57	14.61	14.52	14.52
2231	NYSE	FMS	Thu, Jul 28, 2005	14.28	14.45	14.25	14.44
2230	NYSE	FMS	Wed, Jul 27, 2005	14.11	14.25	14.11	14.21
2229	NYSE	FMS	Tue, Jul 26, 2005	13.89	14.00	13.88	13.95
2228	NYSE	FMS	Mon, Jul 25, 2005	14.05	14.08	13.98	14.00
2227	NYSE	FMS	Fri, Jul 22, 2005	14.18	14.18	14.05	14.08
2226	NYSE	FMS	Thu, Jul 21, 2005	14.26	14.34	14.13	14.28
2225	NYSE	FMS	Wed, Jul 20, 2005	14.00	14.20	13.90	14.19
2224	NYSE	FMS	Tue, Jul 19, 2005	14.08	14.18	14.01	14.07
2223	NYSE	FMS	Mon, Jul 18, 2005	14.26	14.30	14.15	14.20
2222	NYSE	FMS	Fri, Jul 15, 2005	14.20	14.27	14.10	14.22
2221	NYSE	FMS	Thu, Jul 14, 2005	14.28	14.28	14.16	14.28
2220	NYSE	FMS	Wed, Jul 13, 2005	14.16	14.31	14.15	14.29
2219	NYSE	FMS	Tue, Jul 12, 2005	14.18	14.29	14.14	14.27
2218	NYSE	FMS	Mon, Jul 11, 2005	14.08	14.21	14.08	14.16
2217	NYSE	FMS	Fri, Jul 8, 2005	13.95	14.10	13.95	14.04
2216	NYSE	FMS	Thu, Jul 7, 2005	14.00	14.07	13.92	14.05
2215	NYSE	FMS	Wed, Jul 6, 2005	14.15	14.16	14.00	14.05
2214	NYSE	FMS	Tue, Jul 5, 2005	14.08	14.30	14.01	14.21
2213	NYSE	FMS	Fri, Jul 1, 2005	14.16	14.19	14.03	14.08
2212	NYSE	FMS	Thu, Jun 30, 2005	14.20	14.33	14.20	14.23
2211	NYSE	FMS	Wed, Jun 29, 2005	14.12	14.19	14.08	14.13
2210	NYSE	FMS	Tue, Jun 28, 2005	14.10	14.20	14.09	14.20
2209	NYSE	FMS	Mon, Jun 27, 2005	14.18	14.19	14.03	14.10
2208	NYSE	FMS	Fri, Jun 24, 2005	14.06	14.18	14.06	14.16
2207	NYSE	FMS	Thu, Jun 23, 2005	14.08	14.16	13.98	13.99
2206	NYSE	FMS	Wed, Jun 22, 2005	14.08	14.24	14.08	14.18
2205	NYSE	FMS	Tue, Jun 21, 2005	14.03	14.17	14.03	14.16
2204	NYSE	FMS	Mon, Jun 20, 2005	14.04	14.11	14.00	14.10
2203	NYSE	FMS	Fri, Jun 17, 2005	14.01	14.22	14.01	14.21
2202	NYSE	FMS	Thu, Jun 16, 2005	13.80	13.83	13.75	13.82
2201	NYSE	FMS	Wed, Jun 15, 2005	13.76	13.78	13.55	13.61
2200	NYSE	FMS	Tue, Jun 14, 2005	13.67	13.76	13.66	13.74
2199	NYSE	FMS	Mon, Jun 13, 2005	13.22	13.42	13.20	13.41
2198	NYSE	FMS	Fri, Jun 10, 2005	13.30	13.30	13.19	13.20
2197	NYSE	FMS	Thu, Jun 9, 2005	13.25	13.32	13.22	13.31
2196	NYSE	FMS	Wed, Jun 8, 2005	13.41	13.46	13.26	13.29
2195	NYSE	FMS	Tue, Jun 7, 2005	13.30	13.42	13.28	13.28
2194	NYSE	FMS	Mon, Jun 6, 2005	13.39	13.46	13.30	13.38
2193	NYSE	FMS	Fri, Jun 3, 2005	13.36	13.37	13.30	13.35
2192	NYSE	FMS	Thu, Jun 2, 2005	13.35	13.48	13.28	13.41
2191	NYSE	FMS	Wed, Jun 1, 2005	13.21	13.32	13.18	13.27
2190	NYSE	FMS	Tue, May 31, 2005	13.13	13.26	13.13	13.16
2189	NYSE	FMS	Fri, May 27, 2005	13.35	13.53	13.34	13.47
2188	NYSE	FMS	Thu, May 26, 2005	13.48	13.57	13.43	13.52
2187	NYSE	FMS	Wed, May 25, 2005	13.48	13.60	13.48	13.51
2186	NYSE	FMS	Tue, May 24, 2005	13.47	13.47	13.35	13.43
2185	NYSE	FMS	Mon, May 23, 2005	13.38	13.46	13.33	13.43
2184	NYSE	FMS	Fri, May 20, 2005	13.25	13.34	13.16	13.31
2183	NYSE	FMS	Thu, May 19, 2005	13.58	13.64	13.53	13.64
2182	NYSE	FMS	Wed, May 18, 2005	13.50	13.71	13.47	13.69
2181	NYSE	FMS	Tue, May 17, 2005	13.50	13.56	13.45	13.54
2180	NYSE	FMS	Mon, May 16, 2005	13.57	13.67	13.52	13.56
2179	NYSE	FMS	Fri, May 13, 2005	13.63	13.70	13.55	13.65
2178	NYSE	FMS	Thu, May 12, 2005	13.65	13.80	13.63	13.73
2177	NYSE	FMS	Wed, May 11, 2005	13.80	13.90	13.75	13.90
2176	NYSE	FMS	Tue, May 10, 2005	13.69	13.82	13.69	13.78
2175	NYSE	FMS	Mon, May 9, 2005	13.56	13.72	13.50	13.69
2174	NYSE	FMS	Fri, May 6, 2005	13.71	13.74	13.62	13.68
2173	NYSE	FMS	Thu, May 5, 2005	13.45	13.53	13.22	13.30
2172	NYSE	FMS	Wed, May 4, 2005	12.98	13.15	12.93	13.03
2171	NYSE	FMS	Tue, May 3, 2005	13.40	13.45	13.23	13.30
2170	NYSE	FMS	Mon, May 2, 2005	13.36	13.37	13.28	13.32
2169	NYSE	FMS	Fri, Apr 29, 2005	13.37	13.45	13.20	13.40
2168	NYSE	FMS	Thu, Apr 28, 2005	13.36	13.47	13.23	13.33
2167	NYSE	FMS	Wed, Apr 27, 2005	13.34	13.38	13.22	13.31
2166	NYSE	FMS	Tue, Apr 26, 2005	13.57	13.61	13.46	13.54
2165	NYSE	FMS	Mon, Apr 25, 2005	13.55	13.62	13.51	13.62
2164	NYSE	FMS	Fri, Apr 22, 2005	13.61	13.75	13.47	13.55
2163	NYSE	FMS	Thu, Apr 21, 2005	13.52	13.55	13.43	13.53
2162	NYSE	FMS	Wed, Apr 20, 2005	13.63	13.78	13.56	13.56
2161	NYSE	FMS	Tue, Apr 19, 2005	13.63	13.77	13.63	13.73
2160	NYSE	FMS	Mon, Apr 18, 2005	13.50	13.56	13.49	13.50
2159	NYSE	FMS	Fri, Apr 15, 2005	13.69	13.79	13.63	13.64
2158	NYSE	FMS	Thu, Apr 14, 2005	13.62	13.65	13.54	13.60
2157	NYSE	FMS	Wed, Apr 13, 2005	13.71	13.88	13.71	13.78
2156	NYSE	FMS	Tue, Apr 12, 2005	13.77	13.87	13.64	13.85
2155	NYSE	FMS	Mon, Apr 11, 2005	13.88	13.93	13.86	13.88
2154	NYSE	FMS	Fri, Apr 8, 2005	13.79	13.88	13.76	13.80
2153	NYSE	FMS	Thu, Apr 7, 2005	13.82	13.89	13.74	13.84
2152	NYSE	FMS	Wed, Apr 6, 2005	13.51	13.68	13.51	13.65
2151	NYSE	FMS	Tue, Apr 5, 2005	13.67	13.79	13.67	13.71
2150	NYSE	FMS	Mon, Apr 4, 2005	13.55	13.58	13.47	13.47
2149	NYSE	FMS	Fri, Apr 1, 2005	13.73	13.78	13.53	13.63
2148	NYSE	FMS	Thu, Mar 31, 2005	13.59	13.64	13.48	13.59
2147	NYSE	FMS	Wed, Mar 30, 2005	13.60	13.72	13.57	13.65
2146	NYSE	FMS	Tue, Mar 29, 2005	13.54	13.64	13.43	13.48
2145	NYSE	FMS	Mon, Mar 28, 2005	13.67	13.67	13.58	13.64
2144	NYSE	FMS	Thu, Mar 24, 2005	13.65	13.70	13.55	13.67
2143	NYSE	FMS	Wed, Mar 23, 2005	13.72	13.72	13.63	13.69
2142	NYSE	FMS	Tue, Mar 22, 2005	14.06	14.18	13.83	13.91
2141	NYSE	FMS	Mon, Mar 21, 2005	14.04	14.08	13.95	14.02
2140	NYSE	FMS	Fri, Mar 18, 2005	14.17	14.21	14.09	14.15
2139	NYSE	FMS	Thu, Mar 17, 2005	14.31	14.34	14.18	14.26
2138	NYSE	FMS	Wed, Mar 16, 2005	14.40	14.43	14.28	14.31
2137	NYSE	FMS	Tue, Mar 15, 2005	14.43	14.45	14.36	14.38
2136	NYSE	FMS	Mon, Mar 14, 2005	14.48	14.51	14.39	14.46
2135	NYSE	FMS	Fri, Mar 11, 2005	14.54	14.58	14.37	14.39
2134	NYSE	FMS	Thu, Mar 10, 2005	14.55	14.55	14.25	14.53
2133	NYSE	FMS	Wed, Mar 9, 2005	14.65	14.69	14.57	14.59
2132	NYSE	FMS	Tue, Mar 8, 2005	14.68	14.73	14.64	14.67
2131	NYSE	FMS	Mon, Mar 7, 2005	14.63	14.71	14.53	14.68
2130	NYSE	FMS	Fri, Mar 4, 2005	14.57	14.63	14.50	14.54
2129	NYSE	FMS	Thu, Mar 3, 2005	14.66	14.66	14.46	14.50
2128	NYSE	FMS	Wed, Mar 2, 2005	14.82	14.83	14.68	14.74
2127	NYSE	FMS	Tue, Mar 1, 2005	14.94	15.08	14.85	14.97
2126	NYSE	FMS	Mon, Feb 28, 2005	14.95	14.99	14.68	14.91
2125	NYSE	FMS	Fri, Feb 25, 2005	14.65	14.81	14.60	14.72
2124	NYSE	FMS	Thu, Feb 24, 2005	14.78	14.94	14.58	14.94
2123	NYSE	FMS	Wed, Feb 23, 2005	14.16	14.24	14.07	14.14
2122	NYSE	FMS	Tue, Feb 22, 2005	14.25	14.34	14.19	14.20
2121	NYSE	FMS	Fri, Feb 18, 2005	14.20	14.28	14.10	14.22
2120	NYSE	FMS	Thu, Feb 17, 2005	14.22	14.22	14.00	14.11
2119	NYSE	FMS	Wed, Feb 16, 2005	14.10	14.18	14.05	14.09
2118	NYSE	FMS	Tue, Feb 15, 2005	14.12	14.25	14.09	14.16
2117	NYSE	FMS	Mon, Feb 14, 2005	14.04	14.13	13.98	14.01
2116	NYSE	FMS	Fri, Feb 11, 2005	13.90	13.99	13.85	13.93
2115	NYSE	FMS	Thu, Feb 10, 2005	13.87	13.95	13.86	13.88
2114	NYSE	FMS	Wed, Feb 9, 2005	13.77	13.95	13.77	13.79
2113	NYSE	FMS	Tue, Feb 8, 2005	13.55	13.73	13.55	13.60
2112	NYSE	FMS	Mon, Feb 7, 2005	13.50	13.58	13.40	13.49
2111	NYSE	FMS	Fri, Feb 4, 2005	13.39	13.50	13.35	13.42
2110	NYSE	FMS	Thu, Feb 3, 2005	13.25	13.30	13.18	13.30
2109	NYSE	FMS	Wed, Feb 2, 2005	13.42	13.42	13.29	13.40
2108	NYSE	FMS	Tue, Feb 1, 2005	13.42	13.48	13.35	13.47
2107	NYSE	FMS	Mon, Jan 31, 2005	13.45	13.59	13.45	13.49
2106	NYSE	FMS	Fri, Jan 28, 2005	13.45	13.47	13.36	13.40
2105	NYSE	FMS	Thu, Jan 27, 2005	13.39	13.39	13.17	13.25
2104	NYSE	FMS	Wed, Jan 26, 2005	13.39	13.43	13.35	13.41
2103	NYSE	FMS	Tue, Jan 25, 2005	13.19	13.24	13.14	13.20
2102	NYSE	FMS	Mon, Jan 24, 2005	13.14	13.17	13.03	13.10
2101	NYSE	FMS	Fri, Jan 21, 2005	12.88	13.06	12.86	13.06
2100	NYSE	FMS	Thu, Jan 20, 2005	12.56	12.70	12.53	12.63
2099	NYSE	FMS	Wed, Jan 19, 2005	12.63	12.71	12.55	12.60
2098	NYSE	FMS	Tue, Jan 18, 2005	12.58	12.66	12.53	12.65
2097	NYSE	FMS	Fri, Jan 14, 2005	12.59	12.65	12.51	12.58
2096	NYSE	FMS	Thu, Jan 13, 2005	12.72	12.80	12.65	12.69
2095	NYSE	FMS	Wed, Jan 12, 2005	12.73	12.89	12.73	12.85
2094	NYSE	FMS	Tue, Jan 11, 2005	12.50	12.63	12.50	12.55
2093	NYSE	FMS	Mon, Jan 10, 2005	12.69	12.83	12.53	12.64
2092	NYSE	FMS	Fri, Jan 7, 2005	12.82	12.82	12.58	12.67
2091	NYSE	FMS	Thu, Jan 6, 2005	12.78	12.85	12.65	12.79
2090	NYSE	FMS	Wed, Jan 5, 2005	12.98	13.15	12.90	12.97
2089	NYSE	FMS	Tue, Jan 4, 2005	13.19	13.22	12.96	13.09
2088	NYSE	FMS	Mon, Jan 3, 2005	13.45	13.48	13.34	13.37
2087	NYSE	FMS	Fri, Dec 31, 2004	13.47	13.48	13.40	13.40
2086	NYSE	FMS	Thu, Dec 30, 2004	13.35	13.49	13.35	13.47
2085	NYSE	FMS	Wed, Dec 29, 2004	13.31	13.42	13.30	13.37
2084	NYSE	FMS	Tue, Dec 28, 2004	13.45	13.48	13.37	13.43
2083	NYSE	FMS	Mon, Dec 27, 2004	13.34	13.41	13.34	13.35
2082	NYSE	FMS	Thu, Dec 23, 2004	13.29	13.38	13.23	13.33
2081	NYSE	FMS	Wed, Dec 22, 2004	13.21	13.25	13.12	13.12
2080	NYSE	FMS	Tue, Dec 21, 2004	13.28	13.29	13.21	13.25
2079	NYSE	FMS	Mon, Dec 20, 2004	13.22	13.38	13.15	13.30
2078	NYSE	FMS	Fri, Dec 17, 2004	12.88	13.05	12.88	13.01
2077	NYSE	FMS	Thu, Dec 16, 2004	13.08	13.23	13.07	13.13
2076	NYSE	FMS	Wed, Dec 15, 2004	13.20	13.27	13.18	13.20
2075	NYSE	FMS	Tue, Dec 14, 2004	12.70	12.95	12.70	12.94
2074	NYSE	FMS	Mon, Dec 13, 2004	12.51	12.63	12.49	12.63
2073	NYSE	FMS	Fri, Dec 10, 2004	12.34	12.40	12.27	12.37
2072	NYSE	FMS	Thu, Dec 9, 2004	12.57	12.78	12.50	12.78
2071	NYSE	FMS	Wed, Dec 8, 2004	12.70	12.82	12.66	12.77
2070	NYSE	FMS	Tue, Dec 7, 2004	12.98	13.03	12.80	12.84
2069	NYSE	FMS	Mon, Dec 6, 2004	13.14	13.40	13.06	13.07
2068	NYSE	FMS	Fri, Dec 3, 2004	13.18	13.30	13.16	13.26
2067	NYSE	FMS	Thu, Dec 2, 2004	13.15	13.16	12.99	13.10
2066	NYSE	FMS	Wed, Dec 1, 2004	13.19	13.29	13.15	13.28
2065	NYSE	FMS	Tue, Nov 30, 2004	13.01	13.11	12.95	12.99
2064	NYSE	FMS	Mon, Nov 29, 2004	12.99	13.02	12.85	12.92
2063	NYSE	FMS	Fri, Nov 26, 2004	13.03	13.10	13.03	13.10
2062	NYSE	FMS	Wed, Nov 24, 2004	13.00	13.01	12.88	13.00
2061	NYSE	FMS	Tue, Nov 23, 2004	13.05	13.07	12.86	12.90
2060	NYSE	FMS	Mon, Nov 22, 2004	13.07	13.12	13.00	13.07
2059	NYSE	FMS	Fri, Nov 19, 2004	13.30	13.30	13.05	13.17
2058	NYSE	FMS	Thu, Nov 18, 2004	13.38	13.42	13.23	13.32
2057	NYSE	FMS	Wed, Nov 17, 2004	13.37	13.40	13.32	13.32
2056	NYSE	FMS	Tue, Nov 16, 2004	13.35	13.37	13.24	13.25
2055	NYSE	FMS	Mon, Nov 15, 2004	13.30	13.34	13.25	13.32
2054	NYSE	FMS	Fri, Nov 12, 2004	13.46	13.56	13.44	13.56
2053	NYSE	FMS	Thu, Nov 11, 2004	13.40	13.62	13.39	13.62
2052	NYSE	FMS	Wed, Nov 10, 2004	13.55	13.64	13.55	13.59
2051	NYSE	FMS	Tue, Nov 9, 2004	13.43	13.50	13.40	13.44
2050	NYSE	FMS	Mon, Nov 8, 2004	13.49	13.55	13.41	13.49
2049	NYSE	FMS	Fri, Nov 5, 2004	13.31	13.53	13.31	13.50
2048	NYSE	FMS	Thu, Nov 4, 2004	13.29	13.44	13.28	13.31
2047	NYSE	FMS	Wed, Nov 3, 2004	13.24	13.29	13.15	13.22
2046	NYSE	FMS	Tue, Nov 2, 2004	12.93	12.95	12.85	12.92
2045	NYSE	FMS	Mon, Nov 1, 2004	12.96	13.13	12.93	13.08
2044	NYSE	FMS	Fri, Oct 29, 2004	12.75	12.89	12.70	12.88
2043	NYSE	FMS	Thu, Oct 28, 2004	12.60	12.85	12.60	12.83
2042	NYSE	FMS	Wed, Oct 27, 2004	12.66	12.80	12.50	12.73
2041	NYSE	FMS	Tue, Oct 26, 2004	13.00	13.02	12.75	12.89
2040	NYSE	FMS	Mon, Oct 25, 2004	13.15	13.22	13.14	13.15
2039	NYSE	FMS	Fri, Oct 22, 2004	13.35	13.45	13.34	13.42
2038	NYSE	FMS	Thu, Oct 21, 2004	13.23	13.43	13.23	13.33
2037	NYSE	FMS	Wed, Oct 20, 2004	13.12	13.27	13.12	13.20
2036	NYSE	FMS	Tue, Oct 19, 2004	13.16	13.18	13.03	13.04
2035	NYSE	FMS	Mon, Oct 18, 2004	12.99	13.05	12.97	13.00
2034	NYSE	FMS	Fri, Oct 15, 2004	13.01	13.20	13.00	13.12
2033	NYSE	FMS	Thu, Oct 14, 2004	12.82	12.96	12.76	12.80
2032	NYSE	FMS	Wed, Oct 13, 2004	12.87	12.91	12.77	12.82
2031	NYSE	FMS	Tue, Oct 12, 2004	12.88	12.99	12.83	12.98
2030	NYSE	FMS	Mon, Oct 11, 2004	12.90	12.98	12.90	12.96
2029	NYSE	FMS	Fri, Oct 8, 2004	13.00	13.08	12.97	12.97
2028	NYSE	FMS	Thu, Oct 7, 2004	12.85	12.88	12.78	12.80
2027	NYSE	FMS	Wed, Oct 6, 2004	12.87	12.88	12.80	12.83
2026	NYSE	FMS	Tue, Oct 5, 2004	12.82	13.00	12.80	12.93
2025	NYSE	FMS	Mon, Oct 4, 2004	12.98	13.01	12.81	12.82
2024	NYSE	FMS	Fri, Oct 1, 2004	12.89	13.06	12.89	13.01
2023	NYSE	FMS	Thu, Sep 30, 2004	12.77	12.83	12.74	12.76
2022	NYSE	FMS	Wed, Sep 29, 2004	12.82	12.88	12.65	12.82
2021	NYSE	FMS	Tue, Sep 28, 2004	12.83	12.90	12.79	12.85
2020	NYSE	FMS	Mon, Sep 27, 2004	12.73	13.00	12.73	12.86
2019	NYSE	FMS	Fri, Sep 24, 2004	12.72	12.81	12.72	12.78
2018	NYSE	FMS	Thu, Sep 23, 2004	12.69	12.83	12.66	12.74
2017	NYSE	FMS	Wed, Sep 22, 2004	12.73	12.76	12.65	12.66
2016	NYSE	FMS	Tue, Sep 21, 2004	12.62	12.73	12.57	12.73
2015	NYSE	FMS	Mon, Sep 20, 2004	12.54	12.70	12.50	12.62
2014	NYSE	FMS	Fri, Sep 17, 2004	12.65	12.71	12.59	12.65
2013	NYSE	FMS	Thu, Sep 16, 2004	12.57	12.74	12.57	12.66
2012	NYSE	FMS	Wed, Sep 15, 2004	12.55	12.62	12.50	12.55
2011	NYSE	FMS	Tue, Sep 14, 2004	12.59	12.66	12.56	12.57
2010	NYSE	FMS	Mon, Sep 13, 2004	12.57	12.70	12.54	12.54
2009	NYSE	FMS	Fri, Sep 10, 2004	12.37	12.50	12.37	12.46
2008	NYSE	FMS	Thu, Sep 9, 2004	12.17	12.20	12.03	12.07
2007	NYSE	FMS	Wed, Sep 8, 2004	11.97	12.13	11.92	12.13
2006	NYSE	FMS	Tue, Sep 7, 2004	12.10	12.15	12.06	12.14
2005	NYSE	FMS	Fri, Sep 3, 2004	12.11	12.23	12.08	12.17
2004	NYSE	FMS	Thu, Sep 2, 2004	12.22	12.33	12.13	12.22
2003	NYSE	FMS	Wed, Sep 1, 2004	12.16	12.35	12.14	12.23
2002	NYSE	FMS	Tue, Aug 31, 2004	12.15	12.29	12.08	12.21
2001	NYSE	FMS	Mon, Aug 30, 2004	12.12	12.25	12.10	12.16
2000	NYSE	FMS	Fri, Aug 27, 2004	12.23	12.24	12.15	12.24
1999	NYSE	FMS	Thu, Aug 26, 2004	12.25	12.35	12.20	12.29
1998	NYSE	FMS	Wed, Aug 25, 2004	12.19	12.37	12.18	12.37
1997	NYSE	FMS	Tue, Aug 24, 2004	12.21	12.30	12.21	12.21
1996	NYSE	FMS	Mon, Aug 23, 2004	12.30	12.35	12.16	12.16
1995	NYSE	FMS	Fri, Aug 20, 2004	12.28	12.45	12.28	12.38
1994	NYSE	FMS	Thu, Aug 19, 2004	12.24	12.43	12.23	12.32
1993	NYSE	FMS	Wed, Aug 18, 2004	12.28	12.44	12.26	12.41
1992	NYSE	FMS	Tue, Aug 17, 2004	12.12	12.18	12.05	12.10
1991	NYSE	FMS	Mon, Aug 16, 2004	12.21	12.29	12.16	12.20
1990	NYSE	FMS	Fri, Aug 13, 2004	12.22	12.38	12.18	12.23
1989	NYSE	FMS	Thu, Aug 12, 2004	12.30	12.38	12.10	12.11
1988	NYSE	FMS	Wed, Aug 11, 2004	12.22	12.30	12.17	12.24
1987	NYSE	FMS	Tue, Aug 10, 2004	12.27	12.32	12.10	12.29
1986	NYSE	FMS	Mon, Aug 9, 2004	12.18	12.18	12.08	12.10
1985	NYSE	FMS	Fri, Aug 6, 2004	12.21	12.25	12.15	12.17
1984	NYSE	FMS	Thu, Aug 5, 2004	12.20	12.30	12.13	12.20
1983	NYSE	FMS	Wed, Aug 4, 2004	12.17	12.36	12.13	12.33
1982	NYSE	FMS	Tue, Aug 3, 2004	12.30	12.36	12.25	12.33
1981	NYSE	FMS	Mon, Aug 2, 2004	12.12	12.24	12.07	12.16
1980	NYSE	FMS	Fri, Jul 30, 2004	12.19	12.23	12.07	12.19
1979	NYSE	FMS	Thu, Jul 29, 2004	12.08	12.38	12.08	12.23
1978	NYSE	FMS	Wed, Jul 28, 2004	12.03	12.11	11.93	12.11
1977	NYSE	FMS	Tue, Jul 27, 2004	12.10	12.10	12.04	12.08
1976	NYSE	FMS	Mon, Jul 26, 2004	12.30	12.30	12.08	12.16
1975	NYSE	FMS	Fri, Jul 23, 2004	12.33	12.34	12.20	12.22
1974	NYSE	FMS	Thu, Jul 22, 2004	12.65	12.66	12.28	12.54
1973	NYSE	FMS	Wed, Jul 21, 2004	12.65	12.80	12.65	12.66
1972	NYSE	FMS	Tue, Jul 20, 2004	12.60	12.71	12.58	12.61
1971	NYSE	FMS	Mon, Jul 19, 2004	12.47	12.55	12.38	12.51
1970	NYSE	FMS	Fri, Jul 16, 2004	12.50	12.58	12.39	12.47
1969	NYSE	FMS	Thu, Jul 15, 2004	12.23	12.28	12.17	12.27
1968	NYSE	FMS	Wed, Jul 14, 2004	12.18	12.45	12.17	12.44
1967	NYSE	FMS	Tue, Jul 13, 2004	12.37	12.54	12.30	12.51
1966	NYSE	FMS	Mon, Jul 12, 2004	12.56	12.63	12.50	12.61
1965	NYSE	FMS	Fri, Jul 9, 2004	12.50	12.50	12.35	12.46
1964	NYSE	FMS	Thu, Jul 8, 2004	12.50	12.63	12.48	12.60
1963	NYSE	FMS	Wed, Jul 7, 2004	12.63	12.87	12.63	12.83
1962	NYSE	FMS	Tue, Jul 6, 2004	12.64	12.64	12.51	12.55
1961	NYSE	FMS	Fri, Jul 2, 2004	12.78	12.90	12.76	12.88
1960	NYSE	FMS	Thu, Jul 1, 2004	12.65	12.68	12.55	12.58
1959	NYSE	FMS	Wed, Jun 30, 2004	12.40	12.53	12.25	12.52
1958	NYSE	FMS	Tue, Jun 29, 2004	12.30	12.43	12.30	12.32
1957	NYSE	FMS	Mon, Jun 28, 2004	12.36	12.45	12.32	12.34
1956	NYSE	FMS	Fri, Jun 25, 2004	12.35	12.42	12.31	12.38
1955	NYSE	FMS	Thu, Jun 24, 2004	12.45	12.50	12.38	12.45
1954	NYSE	FMS	Wed, Jun 23, 2004	12.25	12.25	12.20	12.23
1953	NYSE	FMS	Tue, Jun 22, 2004	12.30	12.33	12.15	12.27
1952	NYSE	FMS	Mon, Jun 21, 2004	12.65	12.70	12.57	12.58
1951	NYSE	FMS	Fri, Jun 18, 2004	12.60	12.70	12.55	12.60
1950	NYSE	FMS	Thu, Jun 17, 2004	12.64	12.64	12.53	12.59
1949	NYSE	FMS	Wed, Jun 16, 2004	12.61	12.72	12.61	12.72
1948	NYSE	FMS	Tue, Jun 15, 2004	12.45	12.60	12.43	12.59
1947	NYSE	FMS	Mon, Jun 14, 2004	12.40	12.40	12.23	12.33
1946	NYSE	FMS	Thu, Jun 10, 2004	12.47	12.68	12.47	12.68
1945	NYSE	FMS	Wed, Jun 9, 2004	12.50	12.57	12.34	12.42
1944	NYSE	FMS	Tue, Jun 8, 2004	12.75	12.85	12.74	12.81
1943	NYSE	FMS	Mon, Jun 7, 2004	12.82	12.92	12.73	12.90
1942	NYSE	FMS	Fri, Jun 4, 2004	12.71	12.83	12.62	12.69
1941	NYSE	FMS	Thu, Jun 3, 2004	12.65	12.71	12.58	12.69
1940	NYSE	FMS	Wed, Jun 2, 2004	12.73	12.75	12.60	12.70
1939	NYSE	FMS	Tue, Jun 1, 2004	12.47	12.80	12.34	12.80
1938	NYSE	FMS	Fri, May 28, 2004	12.38	12.38	12.26	12.38
1937	NYSE	FMS	Thu, May 27, 2004	12.20	12.30	12.16	12.20
1936	NYSE	FMS	Wed, May 26, 2004	12.01	12.17	12.00	12.13
1935	NYSE	FMS	Tue, May 25, 2004	11.76	12.10	11.76	11.98
1934	NYSE	FMS	Mon, May 24, 2004	11.78	12.13	11.63	11.98
1933	NYSE	FMS	Fri, May 21, 2004	11.83	11.83	11.70	11.79
1932	NYSE	FMS	Thu, May 20, 2004	11.70	11.77	11.55	11.65
1931	NYSE	FMS	Wed, May 19, 2004	11.87	11.87	11.58	11.68
1930	NYSE	FMS	Tue, May 18, 2004	11.87	12.00	11.85	11.87
1929	NYSE	FMS	Mon, May 17, 2004	11.67	11.88	11.67	11.88
1928	NYSE	FMS	Fri, May 14, 2004	11.63	11.68	11.50	11.65
1927	NYSE	FMS	Thu, May 13, 2004	11.61	11.64	11.50	11.64
1926	NYSE	FMS	Wed, May 12, 2004	11.74	11.75	11.60	11.72
1925	NYSE	FMS	Tue, May 11, 2004	11.40	11.60	11.40	11.54
1924	NYSE	FMS	Mon, May 10, 2004	11.40	11.45	11.13	11.31
1923	NYSE	FMS	Fri, May 7, 2004	11.57	11.63	11.36	11.38
1922	NYSE	FMS	Thu, May 6, 2004	11.70	11.85	11.63	11.77
1921	NYSE	FMS	Wed, May 5, 2004	11.76	11.80	11.69	11.71
1920	NYSE	FMS	Tue, May 4, 2004	11.70	11.85	11.65	11.83
1919	NYSE	FMS	Mon, May 3, 2004	11.57	11.75	11.47	11.60
1918	NYSE	FMS	Fri, Apr 30, 2004	11.58	11.63	11.54	11.54
1917	NYSE	FMS	Thu, Apr 29, 2004	11.39	11.47	11.27	11.29
1916	NYSE	FMS	Wed, Apr 28, 2004	11.50	11.50	11.30	11.39
1915	NYSE	FMS	Tue, Apr 27, 2004	11.40	11.50	11.33	11.43
1914	NYSE	FMS	Mon, Apr 26, 2004	11.51	11.51	11.31	11.32
1913	NYSE	FMS	Fri, Apr 23, 2004	11.44	11.52	11.35	11.51
1912	NYSE	FMS	Thu, Apr 22, 2004	11.31	11.44	11.17	11.35
1911	NYSE	FMS	Wed, Apr 21, 2004	11.16	11.34	11.16	11.32
1910	NYSE	FMS	Tue, Apr 20, 2004	11.10	11.10	10.95	11.02
1909	NYSE	FMS	Mon, Apr 19, 2004	11.37	11.52	11.37	11.41
1908	NYSE	FMS	Fri, Apr 16, 2004	11.35	11.54	11.32	11.41
1907	NYSE	FMS	Thu, Apr 15, 2004	11.14	11.30	11.14	11.18
1906	NYSE	FMS	Wed, Apr 14, 2004	10.88	11.18	10.87	11.11
1905	NYSE	FMS	Tue, Apr 13, 2004	11.18	11.18	10.92	10.97
1904	NYSE	FMS	Mon, Apr 12, 2004	11.15	11.23	11.05	11.20
1903	NYSE	FMS	Thu, Apr 8, 2004	11.09	11.21	11.09	11.11
1902	NYSE	FMS	Wed, Apr 7, 2004	10.94	11.08	10.94	11.00
1901	NYSE	FMS	Tue, Apr 6, 2004	10.95	10.95	10.89	10.91
1900	NYSE	FMS	Mon, Apr 5, 2004	10.88	11.10	10.86	11.06
1899	NYSE	FMS	Fri, Apr 2, 2004	10.98	11.12	10.96	10.97
1898	NYSE	FMS	Thu, Apr 1, 2004	10.93	11.05	10.90	10.93
1897	NYSE	FMS	Wed, Mar 31, 2004	10.91	11.00	10.83	10.93
1896	NYSE	FMS	Tue, Mar 30, 2004	10.68	10.75	10.60	10.69
1895	NYSE	FMS	Mon, Mar 29, 2004	10.64	10.74	10.60	10.70
1894	NYSE	FMS	Fri, Mar 26, 2004	10.50	10.60	10.39	10.47
1893	NYSE	FMS	Thu, Mar 25, 2004	10.37	10.48	10.26	10.46
1892	NYSE	FMS	Wed, Mar 24, 2004	10.32	10.44	10.28	10.29
1891	NYSE	FMS	Tue, Mar 23, 2004	10.37	10.50	10.36	10.43
1890	NYSE	FMS	Mon, Mar 22, 2004	10.10	10.27	10.05	10.27
1889	NYSE	FMS	Fri, Mar 19, 2004	10.34	10.34	10.21	10.21
1888	NYSE	FMS	Thu, Mar 18, 2004	10.41	10.45	10.30	10.38
1887	NYSE	FMS	Wed, Mar 17, 2004	10.38	10.52	10.30	10.46
1886	NYSE	FMS	Tue, Mar 16, 2004	10.36	10.55	10.31	10.44
1885	NYSE	FMS	Mon, Mar 15, 2004	10.50	10.54	10.38	10.43
1884	NYSE	FMS	Fri, Mar 12, 2004	10.45	10.64	10.38	10.60
1883	NYSE	FMS	Thu, Mar 11, 2004	10.61	10.91	10.55	10.61
1882	NYSE	FMS	Wed, Mar 10, 2004	10.79	10.82	10.69	10.75
1881	NYSE	FMS	Tue, Mar 9, 2004	10.96	11.00	10.84	10.89
1880	NYSE	FMS	Mon, Mar 8, 2004	11.04	11.15	10.97	10.99
1879	NYSE	FMS	Fri, Mar 5, 2004	10.96	11.17	10.95	11.09
1878	NYSE	FMS	Thu, Mar 4, 2004	10.80	10.95	10.78	10.93
1877	NYSE	FMS	Wed, Mar 3, 2004	10.88	11.05	10.84	11.03
1876	NYSE	FMS	Tue, Mar 2, 2004	11.14	11.24	10.99	11.01
1875	NYSE	FMS	Mon, Mar 1, 2004	11.32	11.39	11.20	11.33
1874	NYSE	FMS	Fri, Feb 27, 2004	11.29	11.30	11.17	11.18
1873	NYSE	FMS	Thu, Feb 26, 2004	11.14	11.25	11.07	11.24
1872	NYSE	FMS	Wed, Feb 25, 2004	11.54	11.54	11.13	11.35
1871	NYSE	FMS	Tue, Feb 24, 2004	11.62	11.95	11.60	11.88
1870	NYSE	FMS	Mon, Feb 23, 2004	11.46	11.55	11.36	11.42
1869	NYSE	FMS	Fri, Feb 20, 2004	11.53	11.55	11.30	11.40
1868	NYSE	FMS	Thu, Feb 19, 2004	11.64	11.68	11.46	11.48
1867	NYSE	FMS	Wed, Feb 18, 2004	11.80	11.83	11.72	11.79
1866	NYSE	FMS	Tue, Feb 17, 2004	11.65	11.89	11.65	11.80
1865	NYSE	FMS	Fri, Feb 13, 2004	11.89	11.89	11.64	11.73
1864	NYSE	FMS	Thu, Feb 12, 2004	11.76	11.90	11.69	11.88
1863	NYSE	FMS	Wed, Feb 11, 2004	11.59	11.95	11.59	11.86
1862	NYSE	FMS	Tue, Feb 10, 2004	11.64	11.73	11.60	11.65
1861	NYSE	FMS	Mon, Feb 9, 2004	11.57	11.68	11.51	11.55
1860	NYSE	FMS	Fri, Feb 6, 2004	11.43	11.65	11.43	11.55
1859	NYSE	FMS	Thu, Feb 5, 2004	11.01	11.08	10.95	11.01
1858	NYSE	FMS	Wed, Feb 4, 2004	11.25	11.38	11.14	11.30
1857	NYSE	FMS	Tue, Feb 3, 2004	11.35	11.38	11.26	11.37
1856	NYSE	FMS	Mon, Feb 2, 2004	11.14	11.37	11.14	11.33
1855	NYSE	FMS	Fri, Jan 30, 2004	11.00	11.04	10.88	11.02
1854	NYSE	FMS	Thu, Jan 29, 2004	11.43	11.44	11.22	11.35
1853	NYSE	FMS	Wed, Jan 28, 2004	11.53	11.53	11.43	11.45
1852	NYSE	FMS	Tue, Jan 27, 2004	11.48	11.63	11.45	11.58
1851	NYSE	FMS	Mon, Jan 26, 2004	11.67	11.73	11.60	11.68
1850	NYSE	FMS	Fri, Jan 23, 2004	11.86	11.86	11.72	11.72
1849	NYSE	FMS	Thu, Jan 22, 2004	11.93	12.00	11.92	11.98
1848	NYSE	FMS	Wed, Jan 21, 2004	11.89	11.94	11.82	11.93
1847	NYSE	FMS	Tue, Jan 20, 2004	11.68	11.75	11.60	11.63
1846	NYSE	FMS	Fri, Jan 16, 2004	11.48	11.67	11.48	11.63
1845	NYSE	FMS	Thu, Jan 15, 2004	11.41	11.41	11.17	11.28
1844	NYSE	FMS	Wed, Jan 14, 2004	11.70	11.71	11.58	11.68
1843	NYSE	FMS	Tue, Jan 13, 2004	11.75	11.81	11.64	11.73
1842	NYSE	FMS	Mon, Jan 12, 2004	11.95	11.95	11.67	11.80
1841	NYSE	FMS	Fri, Jan 9, 2004	11.96	11.99	11.87	11.95
1840	NYSE	FMS	Thu, Jan 8, 2004	11.93	12.00	11.89	11.95
1839	NYSE	FMS	Wed, Jan 7, 2004	12.03	12.03	11.88	11.93
1838	NYSE	FMS	Tue, Jan 6, 2004	12.24	12.33	12.16	12.30
1837	NYSE	FMS	Mon, Jan 5, 2004	11.98	12.13	11.85	12.00
1836	NYSE	FMS	Fri, Jan 2, 2004	11.90	12.05	11.78	11.98
1835	NYSE	FMS	Wed, Dec 31, 2003	11.65	11.77	11.65	11.68
1834	NYSE	FMS	Tue, Dec 30, 2003	11.63	11.75	11.59	11.69
1833	NYSE	FMS	Mon, Dec 29, 2003	11.54	11.58	11.44	11.54
1832	NYSE	FMS	Fri, Dec 26, 2003	11.59	11.69	11.59	11.69
1831	NYSE	FMS	Wed, Dec 24, 2003	11.55	11.70	11.46	11.69
1830	NYSE	FMS	Tue, Dec 23, 2003	11.53	11.53	11.35	11.53
1829	NYSE	FMS	Mon, Dec 22, 2003	11.50	11.63	11.50	11.61
1828	NYSE	FMS	Fri, Dec 19, 2003	11.67	11.70	11.50	11.50
1827	NYSE	FMS	Thu, Dec 18, 2003	11.63	11.72	11.60	11.69
1826	NYSE	FMS	Wed, Dec 17, 2003	11.58	11.74	11.56	11.72
1825	NYSE	FMS	Tue, Dec 16, 2003	11.52	11.65	11.52	11.63
1824	NYSE	FMS	Mon, Dec 15, 2003	11.38	11.38	11.25	11.33
1823	NYSE	FMS	Fri, Dec 12, 2003	11.30	11.33	11.00	11.30
1822	NYSE	FMS	Thu, Dec 11, 2003	11.25	11.55	11.25	11.55
1821	NYSE	FMS	Wed, Dec 10, 2003	11.25	11.38	11.15	11.24
1820	NYSE	FMS	Tue, Dec 9, 2003	11.31	11.43	11.27	11.29
1819	NYSE	FMS	Mon, Dec 8, 2003	11.08	11.35	10.95	11.32
1818	NYSE	FMS	Fri, Dec 5, 2003	11.14	11.25	11.06	11.25
1817	NYSE	FMS	Thu, Dec 4, 2003	11.25	11.39	11.15	11.25
1816	NYSE	FMS	Wed, Dec 3, 2003	11.20	11.43	11.20	11.27
1815	NYSE	FMS	Tue, Dec 2, 2003	10.85	11.25	10.85	11.10
1814	NYSE	FMS	Mon, Dec 1, 2003	10.80	10.85	10.77	10.83
1813	NYSE	FMS	Fri, Nov 28, 2003	10.70	10.70	10.61	10.62
1812	NYSE	FMS	Wed, Nov 26, 2003	10.73	10.81	10.65	10.71
1811	NYSE	FMS	Tue, Nov 25, 2003	10.76	10.82	10.63	10.76
1810	NYSE	FMS	Mon, Nov 24, 2003	10.61	10.83	10.56	10.83
1809	NYSE	FMS	Fri, Nov 21, 2003	10.42	10.68	10.42	10.63
1808	NYSE	FMS	Thu, Nov 20, 2003	10.28	10.34	10.21	10.26
1807	NYSE	FMS	Wed, Nov 19, 2003	10.26	10.34	10.21	10.30
1806	NYSE	FMS	Tue, Nov 18, 2003	10.04	10.29	10.04	10.21
1805	NYSE	FMS	Mon, Nov 17, 2003	10.14	10.15	9.97	9.99
1804	NYSE	FMS	Fri, Nov 14, 2003	10.21	10.31	10.13	10.24
1803	NYSE	FMS	Thu, Nov 13, 2003	9.82	9.95	9.78	9.93
1802	NYSE	FMS	Wed, Nov 12, 2003	9.64	9.88	9.64	9.82
1801	NYSE	FMS	Tue, Nov 11, 2003	9.60	9.68	9.48	9.61
1800	NYSE	FMS	Mon, Nov 10, 2003	9.73	9.74	9.55	9.60
1799	NYSE	FMS	Fri, Nov 7, 2003	9.56	9.75	9.56	9.63
1798	NYSE	FMS	Thu, Nov 6, 2003	9.60	9.65	9.53	9.57
1797	NYSE	FMS	Wed, Nov 5, 2003	9.57	9.61	9.44	9.60
1796	NYSE	FMS	Tue, Nov 4, 2003	9.70	9.85	9.68	9.70
1795	NYSE	FMS	Mon, Nov 3, 2003	9.52	9.62	9.40	9.57
1794	NYSE	FMS	Fri, Oct 31, 2003	9.53	9.58	9.45	9.49
1793	NYSE	FMS	Thu, Oct 30, 2003	9.54	9.56	9.47	9.51
1792	NYSE	FMS	Wed, Oct 29, 2003	9.48	9.64	9.48	9.51
1791	NYSE	FMS	Tue, Oct 28, 2003	9.73	9.92	9.72	9.92
1790	NYSE	FMS	Mon, Oct 27, 2003	9.78	9.96	9.78	9.96
1789	NYSE	FMS	Fri, Oct 24, 2003	9.67	9.77	9.64	9.74
1788	NYSE	FMS	Thu, Oct 23, 2003	9.72	9.76	9.61	9.66
1787	NYSE	FMS	Wed, Oct 22, 2003	9.95	10.04	9.95	10.03
1786	NYSE	FMS	Tue, Oct 21, 2003	9.90	10.09	9.86	10.00
1785	NYSE	FMS	Mon, Oct 20, 2003	9.78	9.87	9.73	9.83
1784	NYSE	FMS	Fri, Oct 17, 2003	9.84	9.93	9.77	9.85
1783	NYSE	FMS	Thu, Oct 16, 2003	10.00	10.15	9.98	10.13
1782	NYSE	FMS	Wed, Oct 15, 2003	10.12	10.18	10.07	10.13
1781	NYSE	FMS	Tue, Oct 14, 2003	10.01	10.20	9.99	10.13
1780	NYSE	FMS	Mon, Oct 13, 2003	10.03	10.14	10.03	10.08
1779	NYSE	FMS	Fri, Oct 10, 2003	10.08	10.09	9.95	9.97
1778	NYSE	FMS	Thu, Oct 9, 2003	10.01	10.28	10.01	10.28
1777	NYSE	FMS	Wed, Oct 8, 2003	9.96	10.00	9.90	9.96
1776	NYSE	FMS	Tue, Oct 7, 2003	9.90	10.00	9.90	9.96
1775	NYSE	FMS	Mon, Oct 6, 2003	9.91	10.05	9.87	9.92
1774	NYSE	FMS	Fri, Oct 3, 2003	10.03	10.11	10.00	10.04
1773	NYSE	FMS	Thu, Oct 2, 2003	9.85	9.85	9.65	9.74
1772	NYSE	FMS	Wed, Oct 1, 2003	9.75	10.00	9.75	9.95
1771	NYSE	FMS	Tue, Sep 30, 2003	9.71	9.76	9.56	9.63
1770	NYSE	FMS	Mon, Sep 29, 2003	9.53	9.68	9.53	9.65
1769	NYSE	FMS	Fri, Sep 26, 2003	9.49	9.55	9.29	9.46
1768	NYSE	FMS	Thu, Sep 25, 2003	9.68	9.78	9.64	9.64
1767	NYSE	FMS	Wed, Sep 24, 2003	9.75	9.75	9.60	9.67
1766	NYSE	FMS	Tue, Sep 23, 2003	9.82	9.98	9.81	9.90
1765	NYSE	FMS	Mon, Sep 22, 2003	9.75	9.97	9.71	9.91
1764	NYSE	FMS	Fri, Sep 19, 2003	9.92	9.95	9.84	9.90
1763	NYSE	FMS	Thu, Sep 18, 2003	9.79	9.95	9.79	9.95
1762	NYSE	FMS	Wed, Sep 17, 2003	9.76	9.76	9.58	9.65
1761	NYSE	FMS	Tue, Sep 16, 2003	9.76	9.95	9.65	9.81
1760	NYSE	FMS	Mon, Sep 15, 2003	9.68	9.95	9.68	9.77
1759	NYSE	FMS	Fri, Sep 12, 2003	9.97	10.10	9.94	10.08
1758	NYSE	FMS	Thu, Sep 11, 2003	9.37	9.69	9.37	9.65
1757	NYSE	FMS	Wed, Sep 10, 2003	9.20	9.28	9.13	9.23
1756	NYSE	FMS	Tue, Sep 9, 2003	9.12	9.25	9.07	9.19
1755	NYSE	FMS	Mon, Sep 8, 2003	8.95	9.00	8.95	8.95
1754	NYSE	FMS	Fri, Sep 5, 2003	8.69	8.88	8.69	8.88
1753	NYSE	FMS	Thu, Sep 4, 2003	8.41	8.60	8.40	8.60
1752	NYSE	FMS	Wed, Sep 3, 2003	8.44	8.46	8.41	8.45
1751	NYSE	FMS	Tue, Sep 2, 2003	8.57	8.63	8.50	8.63
1750	NYSE	FMS	Fri, Aug 29, 2003	8.52	8.57	8.49	8.56
1749	NYSE	FMS	Thu, Aug 28, 2003	8.50	8.55	8.25	8.47
1748	NYSE	FMS	Wed, Aug 27, 2003	8.33	8.36	8.25	8.33
1747	NYSE	FMS	Tue, Aug 26, 2003	8.21	8.28	8.21	8.28
1746	NYSE	FMS	Mon, Aug 25, 2003	8.19	8.28	8.12	8.12
1745	NYSE	FMS	Fri, Aug 22, 2003	8.30	8.30	8.17	8.20
1744	NYSE	FMS	Thu, Aug 21, 2003	8.06	8.13	8.00	8.13
1743	NYSE	FMS	Wed, Aug 20, 2003	8.24	8.24	8.15	8.16
1742	NYSE	FMS	Tue, Aug 19, 2003	8.29	8.43	8.26	8.35
1741	NYSE	FMS	Mon, Aug 18, 2003	8.41	8.57	8.40	8.57
1740	NYSE	FMS	Fri, Aug 15, 2003	8.63	8.65	8.43	8.44
1739	NYSE	FMS	Thu, Aug 14, 2003	8.62	8.68	8.51	8.63
1738	NYSE	FMS	Wed, Aug 13, 2003	8.63	8.68	8.53	8.68
1737	NYSE	FMS	Tue, Aug 12, 2003	8.65	8.65	8.59	8.65
1736	NYSE	FMS	Mon, Aug 11, 2003	8.60	8.75	8.56	8.67
1735	NYSE	FMS	Fri, Aug 8, 2003	8.70	8.86	8.70	8.85
1734	NYSE	FMS	Thu, Aug 7, 2003	8.73	8.79	8.65	8.69
1733	NYSE	FMS	Wed, Aug 6, 2003	8.74	8.83	8.63	8.78
1732	NYSE	FMS	Tue, Aug 5, 2003	8.75	8.82	8.70	8.75
1731	NYSE	FMS	Mon, Aug 4, 2003	8.60	8.84	8.60	8.75
1730	NYSE	FMS	Fri, Aug 1, 2003	8.67	8.70	8.60	8.64
1729	NYSE	FMS	Thu, Jul 31, 2003	8.71	8.73	8.60	8.70
1728	NYSE	FMS	Wed, Jul 30, 2003	8.79	8.82	8.55	8.80
1727	NYSE	FMS	Tue, Jul 29, 2003	8.75	8.89	8.75	8.87
1726	NYSE	FMS	Mon, Jul 28, 2003	8.78	8.87	8.75	8.80
1725	NYSE	FMS	Fri, Jul 25, 2003	8.80	8.88	8.71	8.82
1724	NYSE	FMS	Thu, Jul 24, 2003	8.67	8.94	8.67	8.85
1723	NYSE	FMS	Wed, Jul 23, 2003	8.48	8.54	8.47	8.54
1722	NYSE	FMS	Tue, Jul 22, 2003	8.42	8.50	8.42	8.48
1721	NYSE	FMS	Mon, Jul 21, 2003	8.33	8.35	8.27	8.35
1720	NYSE	FMS	Fri, Jul 18, 2003	8.50	8.50	8.42	8.45
1719	NYSE	FMS	Thu, Jul 17, 2003	8.60	8.69	8.52	8.58
1718	NYSE	FMS	Wed, Jul 16, 2003	8.59	8.65	8.53	8.58
1717	NYSE	FMS	Tue, Jul 15, 2003	8.73	8.83	8.58	8.64
1716	NYSE	FMS	Mon, Jul 14, 2003	8.67	8.67	8.58	8.63
1715	NYSE	FMS	Fri, Jul 11, 2003	8.47	8.61	8.41	8.51
1714	NYSE	FMS	Thu, Jul 10, 2003	8.32	8.45	8.29	8.44
1713	NYSE	FMS	Wed, Jul 9, 2003	8.26	8.34	8.26	8.30
1712	NYSE	FMS	Tue, Jul 8, 2003	8.42	8.42	8.15	8.25
1711	NYSE	FMS	Mon, Jul 7, 2003	8.40	8.46	8.27	8.45
1710	NYSE	FMS	Thu, Jul 3, 2003	8.38	8.52	8.37	8.49
1709	NYSE	FMS	Wed, Jul 2, 2003	8.17	8.43	8.17	8.40
1708	NYSE	FMS	Tue, Jul 1, 2003	8.20	8.20	8.08	8.20
1707	NYSE	FMS	Mon, Jun 30, 2003	8.21	8.30	8.10	8.22
1706	NYSE	FMS	Fri, Jun 27, 2003	7.99	8.13	7.99	8.01
1705	NYSE	FMS	Thu, Jun 26, 2003	7.95	8.04	7.89	7.99
1704	NYSE	FMS	Wed, Jun 25, 2003	8.03	8.20	8.03	8.17
1703	NYSE	FMS	Tue, Jun 24, 2003	8.04	8.08	7.94	8.00
1702	NYSE	FMS	Mon, Jun 23, 2003	8.20	8.27	8.00	8.17
1701	NYSE	FMS	Fri, Jun 20, 2003	8.44	8.52	8.33	8.46
1700	NYSE	FMS	Thu, Jun 19, 2003	8.29	8.29	8.01	8.10
1699	NYSE	FMS	Wed, Jun 18, 2003	8.35	8.39	8.28	8.32
1698	NYSE	FMS	Tue, Jun 17, 2003	8.36	8.39	8.29	8.34
1697	NYSE	FMS	Mon, Jun 16, 2003	8.32	8.38	8.22	8.29
1696	NYSE	FMS	Fri, Jun 13, 2003	8.13	8.13	7.98	8.00
1695	NYSE	FMS	Thu, Jun 12, 2003	7.93	8.05	7.85	8.02
1694	NYSE	FMS	Wed, Jun 11, 2003	7.90	7.95	7.84	7.93
1693	NYSE	FMS	Tue, Jun 10, 2003	7.89	7.91	7.72	7.91
1692	NYSE	FMS	Mon, Jun 9, 2003	7.90	8.03	7.85	7.94
1691	NYSE	FMS	Fri, Jun 6, 2003	8.09	8.09	7.85	7.90
1690	NYSE	FMS	Thu, Jun 5, 2003	8.10	8.24	8.10	8.18
1689	NYSE	FMS	Wed, Jun 4, 2003	8.08	8.17	8.05	8.15
1688	NYSE	FMS	Tue, Jun 3, 2003	8.13	8.18	8.09	8.15
1687	NYSE	FMS	Mon, Jun 2, 2003	8.13	8.15	7.95	8.05
1686	NYSE	FMS	Fri, May 30, 2003	8.20	8.20	8.08	8.08
1685	NYSE	FMS	Thu, May 29, 2003	8.20	8.27	8.18	8.19
1684	NYSE	FMS	Wed, May 28, 2003	8.19	8.27	8.10	8.19
1683	NYSE	FMS	Tue, May 27, 2003	8.09	8.15	7.95	8.01
1682	NYSE	FMS	Fri, May 23, 2003	8.09	8.13	7.91	8.09
1681	NYSE	FMS	Thu, May 22, 2003	7.95	8.28	7.90	8.18
1680	NYSE	FMS	Wed, May 21, 2003	7.98	8.05	7.84	7.98
1679	NYSE	FMS	Tue, May 20, 2003	7.98	8.04	7.76	8.03
1678	NYSE	FMS	Mon, May 19, 2003	8.15	8.24	7.90	8.03
1677	NYSE	FMS	Fri, May 16, 2003	8.23	8.30	8.10	8.14
1676	NYSE	FMS	Thu, May 15, 2003	8.18	8.21	8.03	8.11
1675	NYSE	FMS	Wed, May 14, 2003	8.38	8.39	8.23	8.28
1674	NYSE	FMS	Tue, May 13, 2003	8.38	8.51	8.35	8.48
1673	NYSE	FMS	Mon, May 12, 2003	8.23	8.38	8.11	8.30
1672	NYSE	FMS	Fri, May 9, 2003	8.13	8.33	8.06	8.25
1671	NYSE	FMS	Thu, May 8, 2003	8.00	8.13	7.90	7.94
1670	NYSE	FMS	Wed, May 7, 2003	7.85	7.90	7.67	7.73
1669	NYSE	FMS	Tue, May 6, 2003	8.30	8.55	8.20	8.47
1668	NYSE	FMS	Mon, May 5, 2003	8.40	8.41	8.23	8.31
1667	NYSE	FMS	Fri, May 2, 2003	8.41	8.54	8.19	8.45
1666	NYSE	FMS	Thu, May 1, 2003	8.51	8.51	8.37	8.48
1665	NYSE	FMS	Wed, Apr 30, 2003	8.49	8.55	8.36	8.55
1664	NYSE	FMS	Tue, Apr 29, 2003	8.25	8.41	8.18	8.33
1663	NYSE	FMS	Mon, Apr 28, 2003	8.15	8.38	8.08	8.30
1662	NYSE	FMS	Fri, Apr 25, 2003	8.47	8.74	8.44	8.61
1661	NYSE	FMS	Thu, Apr 24, 2003	8.68	8.68	8.35	8.53
1660	NYSE	FMS	Wed, Apr 23, 2003	8.90	9.00	8.85	8.97
1659	NYSE	FMS	Tue, Apr 22, 2003	8.63	8.98	8.56	8.93
1658	NYSE	FMS	Mon, Apr 21, 2003	8.65	8.70	8.55	8.66
1657	NYSE	FMS	Thu, Apr 17, 2003	8.69	8.71	8.33	8.60
1656	NYSE	FMS	Wed, Apr 16, 2003	8.68	8.85	8.64	8.76
1655	NYSE	FMS	Tue, Apr 15, 2003	8.76	8.87	8.73	8.84
1654	NYSE	FMS	Mon, Apr 14, 2003	8.75	8.82	8.68	8.71
1653	NYSE	FMS	Fri, Apr 11, 2003	8.47	8.88	8.47	8.73
1652	NYSE	FMS	Thu, Apr 10, 2003	8.57	8.57	8.30	8.42
1651	NYSE	FMS	Wed, Apr 9, 2003	8.73	8.84	8.60	8.74
1650	NYSE	FMS	Tue, Apr 8, 2003	8.33	8.45	8.33	8.38
1649	NYSE	FMS	Mon, Apr 7, 2003	8.30	8.44	8.28	8.33
1648	NYSE	FMS	Fri, Apr 4, 2003	8.26	8.35	8.18	8.26
1647	NYSE	FMS	Thu, Apr 3, 2003	8.18	8.18	7.95	8.10
1646	NYSE	FMS	Wed, Apr 2, 2003	8.53	8.58	8.38	8.45
1645	NYSE	FMS	Tue, Apr 1, 2003	8.45	8.65	8.45	8.60
1644	NYSE	FMS	Mon, Mar 31, 2003	8.35	8.69	8.33	8.54
1643	NYSE	FMS	Fri, Mar 28, 2003	8.43	8.45	8.20	8.21
1642	NYSE	FMS	Thu, Mar 27, 2003	8.23	8.75	8.23	8.65
1641	NYSE	FMS	Wed, Mar 26, 2003	8.18	8.36	8.17	8.25
1640	NYSE	FMS	Tue, Mar 25, 2003	8.14	8.17	8.00	8.06
1639	NYSE	FMS	Mon, Mar 24, 2003	7.90	7.98	7.87	7.87
1638	NYSE	FMS	Fri, Mar 21, 2003	7.87	7.97	7.83	7.90
1637	NYSE	FMS	Thu, Mar 20, 2003	7.87	7.92	7.72	7.87
1636	NYSE	FMS	Wed, Mar 19, 2003	7.94	7.98	7.50	7.65
1635	NYSE	FMS	Tue, Mar 18, 2003	7.70	7.77	7.58	7.76
1634	NYSE	FMS	Mon, Mar 17, 2003	7.36	7.68	7.36	7.51
1633	NYSE	FMS	Fri, Mar 14, 2003	7.37	7.54	7.26	7.26
1632	NYSE	FMS	Thu, Mar 13, 2003	7.42	7.42	7.25	7.41
1631	NYSE	FMS	Wed, Mar 12, 2003	7.50	7.53	7.26	7.47
1630	NYSE	FMS	Tue, Mar 11, 2003	7.64	7.75	7.64	7.68
1629	NYSE	FMS	Mon, Mar 10, 2003	7.88	7.88	7.58	7.65
1628	NYSE	FMS	Fri, Mar 7, 2003	7.78	8.10	7.78	7.98
1627	NYSE	FMS	Thu, Mar 6, 2003	7.40	7.66	7.40	7.55
1626	NYSE	FMS	Wed, Mar 5, 2003	7.36	7.51	7.36	7.50
1625	NYSE	FMS	Tue, Mar 4, 2003	7.25	7.36	7.14	7.15
1624	NYSE	FMS	Mon, Mar 3, 2003	7.10	7.23	7.08	7.09
1623	NYSE	FMS	Fri, Feb 28, 2003	7.16	7.16	7.08	7.09
1622	NYSE	FMS	Thu, Feb 27, 2003	7.37	7.37	7.13	7.19
1621	NYSE	FMS	Wed, Feb 26, 2003	7.54	7.54	7.35	7.42
1620	NYSE	FMS	Tue, Feb 25, 2003	7.44	7.58	7.44	7.55
1619	NYSE	FMS	Mon, Feb 24, 2003	7.07	7.18	7.05	7.10
1618	NYSE	FMS	Fri, Feb 21, 2003	7.10	7.17	6.96	7.05
1617	NYSE	FMS	Thu, Feb 20, 2003	7.13	7.18	7.03	7.10
1616	NYSE	FMS	Wed, Feb 19, 2003	7.09	7.19	7.02	7.05
1615	NYSE	FMS	Tue, Feb 18, 2003	7.14	7.23	7.05	7.14
1614	NYSE	FMS	Fri, Feb 14, 2003	7.15	7.28	7.13	7.23
1613	NYSE	FMS	Thu, Feb 13, 2003	7.08	7.20	7.04	7.08
1612	NYSE	FMS	Wed, Feb 12, 2003	7.05	7.16	7.03	7.03
1611	NYSE	FMS	Tue, Feb 11, 2003	7.20	7.37	7.16	7.16
1610	NYSE	FMS	Mon, Feb 10, 2003	7.39	7.55	7.32	7.47
1609	NYSE	FMS	Fri, Feb 7, 2003	7.73	7.73	7.50	7.55
1608	NYSE	FMS	Thu, Feb 6, 2003	7.70	7.78	7.63	7.78
1607	NYSE	FMS	Wed, Feb 5, 2003	7.52	7.80	7.52	7.80
1606	NYSE	FMS	Tue, Feb 4, 2003	7.58	7.58	7.35	7.56
1605	NYSE	FMS	Mon, Feb 3, 2003	7.59	7.85	7.59	7.80
1604	NYSE	FMS	Fri, Jan 31, 2003	7.57	7.75	7.50	7.60
1603	NYSE	FMS	Thu, Jan 30, 2003	7.63	7.70	7.58	7.59
1602	NYSE	FMS	Wed, Jan 29, 2003	7.83	7.85	7.68	7.84
1601	NYSE	FMS	Tue, Jan 28, 2003	7.65	7.87	7.65	7.85
1600	NYSE	FMS	Mon, Jan 27, 2003	7.82	7.94	7.73	7.91
1599	NYSE	FMS	Fri, Jan 24, 2003	7.75	7.90	7.70	7.78
1598	NYSE	FMS	Thu, Jan 23, 2003	7.93	8.08	7.74	7.97
1597	NYSE	FMS	Wed, Jan 22, 2003	7.64	7.89	7.58	7.88
1596	NYSE	FMS	Tue, Jan 21, 2003	7.65	7.70	7.51	7.58
1595	NYSE	FMS	Fri, Jan 17, 2003	7.80	8.05	7.77	7.93
1594	NYSE	FMS	Thu, Jan 16, 2003	8.00	8.10	7.98	8.05
1593	NYSE	FMS	Wed, Jan 15, 2003	7.70	7.90	7.70	7.88
1592	NYSE	FMS	Tue, Jan 14, 2003	7.52	7.73	7.52	7.73
1591	NYSE	FMS	Mon, Jan 13, 2003	7.47	7.60	7.35	7.48
1590	NYSE	FMS	Fri, Jan 10, 2003	7.10	7.23	7.06	7.10
1589	NYSE	FMS	Thu, Jan 9, 2003	7.12	7.18	7.07	7.08
1588	NYSE	FMS	Wed, Jan 8, 2003	6.75	6.80	6.66	6.79
1587	NYSE	FMS	Tue, Jan 7, 2003	7.00	7.10	6.89	7.08
1586	NYSE	FMS	Mon, Jan 6, 2003	7.01	7.28	7.00	7.28
1585	NYSE	FMS	Fri, Jan 3, 2003	6.83	6.95	6.83	6.86
1584	NYSE	FMS	Thu, Jan 2, 2003	6.70	6.79	6.60	6.77
1583	NYSE	FMS	Tue, Dec 31, 2002	6.88	6.89	6.70	6.89
1582	NYSE	FMS	Mon, Dec 30, 2002	6.63	6.95	6.53	6.85
1581	NYSE	FMS	Fri, Dec 27, 2002	6.56	6.68	6.50	6.50
1580	NYSE	FMS	Thu, Dec 26, 2002	6.70	6.70	6.54	6.61
1579	NYSE	FMS	Tue, Dec 24, 2002	6.74	6.74	6.65	6.65
1578	NYSE	FMS	Mon, Dec 23, 2002	6.53	6.85	6.51	6.75
1577	NYSE	FMS	Fri, Dec 20, 2002	6.50	6.90	6.49	6.87
1576	NYSE	FMS	Thu, Dec 19, 2002	6.75	6.89	6.71	6.74
1575	NYSE	FMS	Wed, Dec 18, 2002	6.62	6.91	6.62	6.84
1574	NYSE	FMS	Tue, Dec 17, 2002	6.50	6.60	6.35	6.46
1573	NYSE	FMS	Mon, Dec 16, 2002	6.79	6.84	6.63	6.83
1572	NYSE	FMS	Fri, Dec 13, 2002	6.91	6.91	6.73	6.83
1571	NYSE	FMS	Thu, Dec 12, 2002	7.00	7.08	6.95	7.02
1570	NYSE	FMS	Wed, Dec 11, 2002	6.90	7.13	6.84	7.05
1569	NYSE	FMS	Tue, Dec 10, 2002	6.85	7.03	6.80	7.01
1568	NYSE	FMS	Mon, Dec 9, 2002	6.95	7.03	6.79	6.85
1567	NYSE	FMS	Fri, Dec 6, 2002	7.13	7.13	6.93	6.93
1566	NYSE	FMS	Thu, Dec 5, 2002	7.34	7.34	7.05	7.13
1565	NYSE	FMS	Wed, Dec 4, 2002	7.17	7.35	7.17	7.34
1564	NYSE	FMS	Tue, Dec 3, 2002	6.99	7.00	6.81	6.89
1563	NYSE	FMS	Mon, Dec 2, 2002	7.30	7.40	7.15	7.25
1562	NYSE	FMS	Fri, Nov 29, 2002	7.50	7.60	7.24	7.53
1561	NYSE	FMS	Wed, Nov 27, 2002	5.73	5.74	5.53	5.61
1560	NYSE	FMS	Tue, Nov 26, 2002	5.70	5.75	5.60	5.75
1559	NYSE	FMS	Mon, Nov 25, 2002	5.74	5.83	5.70	5.74
1558	NYSE	FMS	Fri, Nov 22, 2002	5.65	5.78	5.50	5.69
1557	NYSE	FMS	Thu, Nov 21, 2002	5.64	5.71	5.55	5.68
1556	NYSE	FMS	Wed, Nov 20, 2002	5.58	5.68	5.44	5.63
1555	NYSE	FMS	Tue, Nov 19, 2002	5.61	5.78	5.61	5.73
1554	NYSE	FMS	Mon, Nov 18, 2002	5.60	5.63	5.48	5.54
1553	NYSE	FMS	Fri, Nov 15, 2002	5.40	5.55	5.36	5.55
1552	NYSE	FMS	Thu, Nov 14, 2002	5.49	5.52	5.40	5.51
1551	NYSE	FMS	Wed, Nov 13, 2002	5.59	5.59	5.50	5.55
1550	NYSE	FMS	Tue, Nov 12, 2002	5.48	5.70	5.48	5.62
1549	NYSE	FMS	Mon, Nov 11, 2002	5.60	5.60	5.34	5.35
1548	NYSE	FMS	Fri, Nov 8, 2002	5.67	5.67	5.55	5.60
1547	NYSE	FMS	Thu, Nov 7, 2002	5.80	5.89	5.66	5.75
1546	NYSE	FMS	Wed, Nov 6, 2002	5.50	5.68	5.49	5.66
1545	NYSE	FMS	Tue, Nov 5, 2002	5.43	5.50	5.39	5.41
1544	NYSE	FMS	Mon, Nov 4, 2002	5.26	5.35	5.19	5.25
1543	NYSE	FMS	Fri, Nov 1, 2002	4.94	5.12	4.92	5.12
1542	NYSE	FMS	Thu, Oct 31, 2002	5.25	5.31	5.14	5.16
1541	NYSE	FMS	Wed, Oct 30, 2002	5.25	5.32	5.17	5.25
1540	NYSE	FMS	Tue, Oct 29, 2002	5.10	5.20	4.88	5.20
1539	NYSE	FMS	Mon, Oct 28, 2002	4.81	4.95	4.81	4.83
1538	NYSE	FMS	Fri, Oct 25, 2002	4.45	4.50	4.28	4.35
1537	NYSE	FMS	Thu, Oct 24, 2002	4.60	4.60	4.46	4.50
1536	NYSE	FMS	Wed, Oct 23, 2002	4.73	4.78	4.63	4.75
1535	NYSE	FMS	Tue, Oct 22, 2002	4.87	5.00	4.87	4.91
1534	NYSE	FMS	Mon, Oct 21, 2002	4.77	4.84	4.70	4.78
1533	NYSE	FMS	Fri, Oct 18, 2002	4.60	4.80	4.60	4.73
1532	NYSE	FMS	Thu, Oct 17, 2002	4.35	4.85	4.35	4.55
1531	NYSE	FMS	Wed, Oct 16, 2002	4.23	4.28	4.10	4.10
1530	NYSE	FMS	Tue, Oct 15, 2002	4.15	4.46	4.12	4.42
1529	NYSE	FMS	Mon, Oct 14, 2002	4.02	4.13	3.96	4.00
1528	NYSE	FMS	Fri, Oct 11, 2002	3.74	3.90	3.73	3.90
1527	NYSE	FMS	Thu, Oct 10, 2002	3.64	3.71	3.52	3.71
1526	NYSE	FMS	Wed, Oct 9, 2002	3.64	3.69	3.55	3.68
1525	NYSE	FMS	Tue, Oct 8, 2002	3.67	3.71	3.63	3.65
1524	NYSE	FMS	Mon, Oct 7, 2002	3.67	3.70	3.60	3.60
1523	NYSE	FMS	Fri, Oct 4, 2002	3.68	3.73	3.65	3.67
1522	NYSE	FMS	Thu, Oct 3, 2002	3.78	3.86	3.77	3.81
1521	NYSE	FMS	Wed, Oct 2, 2002	3.59	3.90	3.59	3.70
1520	NYSE	FMS	Tue, Oct 1, 2002	3.67	3.90	3.56	3.84
1519	NYSE	FMS	Mon, Sep 30, 2002	3.58	3.79	3.58	3.76
1518	NYSE	FMS	Fri, Sep 27, 2002	3.75	3.78	3.66	3.70
1517	NYSE	FMS	Thu, Sep 26, 2002	3.88	3.95	3.80	3.84
1516	NYSE	FMS	Wed, Sep 25, 2002	3.84	3.88	3.68	3.83
1515	NYSE	FMS	Tue, Sep 24, 2002	3.50	3.90	3.49	3.77
1514	NYSE	FMS	Mon, Sep 23, 2002	3.50	3.63	3.43	3.63
1513	NYSE	FMS	Fri, Sep 20, 2002	3.53	3.65	3.51	3.63
1512	NYSE	FMS	Thu, Sep 19, 2002	3.45	3.51	3.35	3.51
1511	NYSE	FMS	Wed, Sep 18, 2002	3.57	3.59	3.47	3.52
1510	NYSE	FMS	Tue, Sep 17, 2002	3.89	3.89	3.68	3.78
1509	NYSE	FMS	Mon, Sep 16, 2002	3.91	3.92	3.69	3.92
1508	NYSE	FMS	Fri, Sep 13, 2002	3.93	4.03	3.86	3.95
1507	NYSE	FMS	Thu, Sep 12, 2002	4.32	4.35	4.18	4.34
1506	NYSE	FMS	Wed, Sep 11, 2002	4.38	4.48	4.38	4.48
1505	NYSE	FMS	Tue, Sep 10, 2002	4.24	4.30	4.14	4.30
1504	NYSE	FMS	Mon, Sep 9, 2002	4.29	4.33	4.26	4.33
1503	NYSE	FMS	Fri, Sep 6, 2002	4.58	4.58	4.44	4.50
1502	NYSE	FMS	Thu, Sep 5, 2002	4.50	4.52	4.40	4.41
1501	NYSE	FMS	Wed, Sep 4, 2002	4.70	4.77	4.59	4.76
1500	NYSE	FMS	Tue, Sep 3, 2002	4.68	4.78	4.63	4.71
1499	NYSE	FMS	Fri, Aug 30, 2002	4.78	4.86	4.73	4.78
1498	NYSE	FMS	Thu, Aug 29, 2002	4.78	4.96	4.77	4.90
1497	NYSE	FMS	Wed, Aug 28, 2002	5.05	5.05	4.85	4.99
1496	NYSE	FMS	Tue, Aug 27, 2002	5.12	5.18	5.05	5.10
1495	NYSE	FMS	Mon, Aug 26, 2002	5.15	5.15	4.91	5.00
1494	NYSE	FMS	Fri, Aug 23, 2002	5.11	5.19	5.10	5.14
1493	NYSE	FMS	Thu, Aug 22, 2002	5.20	5.20	5.10	5.10
1492	NYSE	FMS	Wed, Aug 21, 2002	5.23	5.28	5.10	5.22
1491	NYSE	FMS	Tue, Aug 20, 2002	5.37	5.49	5.31	5.45
1490	NYSE	FMS	Mon, Aug 19, 2002	5.35	5.49	5.35	5.47
1489	NYSE	FMS	Fri, Aug 16, 2002	5.38	5.53	5.31	5.50
1488	NYSE	FMS	Thu, Aug 15, 2002	5.31	5.48	5.31	5.43
1487	NYSE	FMS	Wed, Aug 14, 2002	5.33	5.33	5.20	5.25
1486	NYSE	FMS	Tue, Aug 13, 2002	5.19	5.43	5.19	5.31
1485	NYSE	FMS	Mon, Aug 12, 2002	5.28	5.35	5.15	5.21
1484	NYSE	FMS	Fri, Aug 9, 2002	5.19	5.41	5.11	5.31
1483	NYSE	FMS	Thu, Aug 8, 2002	5.13	5.40	5.10	5.37
1482	NYSE	FMS	Wed, Aug 7, 2002	5.00	5.00	4.81	4.97
1481	NYSE	FMS	Tue, Aug 6, 2002	4.38	4.70	4.32	4.66
1480	NYSE	FMS	Mon, Aug 5, 2002	4.46	4.58	4.40	4.50
1479	NYSE	FMS	Fri, Aug 2, 2002	4.87	4.95	4.80	4.90
1478	NYSE	FMS	Thu, Aug 1, 2002	5.10	5.23	5.06	5.12
1477	NYSE	FMS	Wed, Jul 31, 2002	5.95	6.00	5.38	5.59
1476	NYSE	FMS	Tue, Jul 30, 2002	6.49	6.55	6.35	6.55
1475	NYSE	FMS	Mon, Jul 29, 2002	6.70	6.82	6.64	6.76
1474	NYSE	FMS	Fri, Jul 26, 2002	6.37	6.63	6.23	6.63
1473	NYSE	FMS	Thu, Jul 25, 2002	6.71	6.80	6.58	6.80
1472	NYSE	FMS	Wed, Jul 24, 2002	6.24	6.81	6.24	6.74
1471	NYSE	FMS	Tue, Jul 23, 2002	6.96	7.18	6.85	7.18
1470	NYSE	FMS	Mon, Jul 22, 2002	7.25	7.40	7.04	7.23
1469	NYSE	FMS	Fri, Jul 19, 2002	7.35	7.40	7.23	7.30
1468	NYSE	FMS	Thu, Jul 18, 2002	7.75	7.77	7.55	7.57
1467	NYSE	FMS	Wed, Jul 17, 2002	7.66	7.72	7.50	7.50
1466	NYSE	FMS	Tue, Jul 16, 2002	7.55	7.63	7.38	7.52
1465	NYSE	FMS	Mon, Jul 15, 2002	7.76	7.78	7.35	7.66
1464	NYSE	FMS	Fri, Jul 12, 2002	7.97	8.15	7.86	8.06
1463	NYSE	FMS	Thu, Jul 11, 2002	7.62	7.64	7.42	7.45
1462	NYSE	FMS	Wed, Jul 10, 2002	8.16	8.20	7.80	7.85
1461	NYSE	FMS	Tue, Jul 9, 2002	8.26	8.26	8.05	8.05
1460	NYSE	FMS	Mon, Jul 8, 2002	8.37	8.38	8.15	8.31
1459	NYSE	FMS	Fri, Jul 5, 2002	8.15	8.55	8.15	8.53
1458	NYSE	FMS	Wed, Jul 3, 2002	7.53	7.68	7.53	7.58
1457	NYSE	FMS	Tue, Jul 2, 2002	7.70	7.72	7.50	7.53
1456	NYSE	FMS	Mon, Jul 1, 2002	7.67	7.76	7.61	7.66
1455	NYSE	FMS	Fri, Jun 28, 2002	7.32	7.58	7.32	7.42
1454	NYSE	FMS	Thu, Jun 27, 2002	7.35	7.35	7.10	7.30
1453	NYSE	FMS	Wed, Jun 26, 2002	7.40	7.58	7.15	7.25
1452	NYSE	FMS	Tue, Jun 25, 2002	7.85	7.96	7.55	7.73
1451	NYSE	FMS	Mon, Jun 24, 2002	8.03	8.10	7.80	8.02
1450	NYSE	FMS	Fri, Jun 21, 2002	8.09	8.25	7.98	7.99
1449	NYSE	FMS	Thu, Jun 20, 2002	8.02	8.11	7.86	7.93
1448	NYSE	FMS	Wed, Jun 19, 2002	7.85	7.95	7.81	7.86
1447	NYSE	FMS	Tue, Jun 18, 2002	7.88	8.09	7.80	8.01
1446	NYSE	FMS	Mon, Jun 17, 2002	8.11	8.20	8.06	8.20
1445	NYSE	FMS	Fri, Jun 14, 2002	7.68	7.82	7.58	7.78
1444	NYSE	FMS	Thu, Jun 13, 2002	8.10	8.15	7.70	7.93
1443	NYSE	FMS	Wed, Jun 12, 2002	8.18	8.38	8.09	8.36
1442	NYSE	FMS	Tue, Jun 11, 2002	8.58	8.70	8.25	8.33
1441	NYSE	FMS	Mon, Jun 10, 2002	8.55	8.66	8.53	8.60
1440	NYSE	FMS	Fri, Jun 7, 2002	8.58	8.82	8.49	8.80
1439	NYSE	FMS	Thu, Jun 6, 2002	8.68	8.83	8.58	8.83
1438	NYSE	FMS	Wed, Jun 5, 2002	8.66	8.93	8.55	8.85
1437	NYSE	FMS	Tue, Jun 4, 2002	9.00	9.02	8.63	8.68
1436	NYSE	FMS	Mon, Jun 3, 2002	8.78	9.05	8.78	8.93
1435	NYSE	FMS	Fri, May 31, 2002	8.79	8.79	8.45	8.65
1434	NYSE	FMS	Thu, May 30, 2002	9.08	9.13	8.92	9.13
1433	NYSE	FMS	Wed, May 29, 2002	9.17	9.38	9.14	9.33
1432	NYSE	FMS	Tue, May 28, 2002	9.13	9.27	9.11	9.26
1431	NYSE	FMS	Fri, May 24, 2002	9.13	9.25	9.13	9.25
1430	NYSE	FMS	Thu, May 23, 2002	9.30	9.43	9.16	9.43
1429	NYSE	FMS	Wed, May 22, 2002	9.49	9.53	9.30	9.50
1428	NYSE	FMS	Tue, May 21, 2002	9.55	9.75	9.38	9.55
1427	NYSE	FMS	Mon, May 20, 2002	9.53	9.53	9.31	9.50
1426	NYSE	FMS	Fri, May 17, 2002	9.62	9.75	9.53	9.75
1425	NYSE	FMS	Thu, May 16, 2002	9.58	9.65	9.56	9.63
1424	NYSE	FMS	Wed, May 15, 2002	9.40	9.63	9.35	9.50
1423	NYSE	FMS	Tue, May 14, 2002	9.23	9.30	9.20	9.22
1422	NYSE	FMS	Mon, May 13, 2002	9.25	9.35	9.21	9.27
1421	NYSE	FMS	Fri, May 10, 2002	9.50	9.60	9.45	9.48
1420	NYSE	FMS	Thu, May 9, 2002	9.55	9.60	9.18	9.32
1419	NYSE	FMS	Wed, May 8, 2002	9.35	9.41	9.28	9.35
1418	NYSE	FMS	Tue, May 7, 2002	9.23	9.23	9.07	9.08
1417	NYSE	FMS	Mon, May 6, 2002	9.48	9.56	9.31	9.31
1416	NYSE	FMS	Fri, May 3, 2002	9.48	9.66	9.48	9.65
1415	NYSE	FMS	Thu, May 2, 2002	9.56	9.57	9.30	9.30
1414	NYSE	FMS	Wed, May 1, 2002	9.95	10.01	9.90	9.95
1413	NYSE	FMS	Tue, Apr 30, 2002	10.08	10.08	9.87	9.98
1412	NYSE	FMS	Mon, Apr 29, 2002	10.56	10.56	10.38	10.44
1411	NYSE	FMS	Fri, Apr 26, 2002	10.63	10.63	10.50	10.56
1410	NYSE	FMS	Thu, Apr 25, 2002	10.53	10.62	10.48	10.53
1409	NYSE	FMS	Wed, Apr 24, 2002	10.48	10.63	10.48	10.62
1408	NYSE	FMS	Tue, Apr 23, 2002	10.35	10.49	10.35	10.48
1407	NYSE	FMS	Mon, Apr 22, 2002	10.46	10.47	10.31	10.31
1406	NYSE	FMS	Fri, Apr 19, 2002	10.35	10.50	10.35	10.48
1405	NYSE	FMS	Thu, Apr 18, 2002	10.30	10.38	10.23	10.35
1404	NYSE	FMS	Wed, Apr 17, 2002	10.14	10.28	10.14	10.24
1403	NYSE	FMS	Tue, Apr 16, 2002	10.05	10.12	10.05	10.09
1402	NYSE	FMS	Mon, Apr 15, 2002	10.14	10.19	10.01	10.19
1401	NYSE	FMS	Fri, Apr 12, 2002	10.23	10.40	10.15	10.38
1400	NYSE	FMS	Thu, Apr 11, 2002	10.36	10.53	10.23	10.30
1399	NYSE	FMS	Wed, Apr 10, 2002	10.31	10.80	10.31	10.74
1398	NYSE	FMS	Tue, Apr 9, 2002	10.25	10.35	10.24	10.30
1397	NYSE	FMS	Mon, Apr 8, 2002	10.13	10.44	10.13	10.44
1396	NYSE	FMS	Fri, Apr 5, 2002	9.96	10.10	9.96	10.05
1395	NYSE	FMS	Thu, Apr 4, 2002	9.93	9.96	9.83	9.93
1394	NYSE	FMS	Wed, Apr 3, 2002	9.96	10.03	9.93	9.98
1393	NYSE	FMS	Tue, Apr 2, 2002	10.02	10.02	9.90	9.97
1392	NYSE	FMS	Mon, Apr 1, 2002	10.10	10.15	10.07	10.10
1391	NYSE	FMS	Thu, Mar 28, 2002	10.13	10.18	10.05	10.08
1390	NYSE	FMS	Wed, Mar 27, 2002	10.20	10.24	10.05	10.06
1389	NYSE	FMS	Tue, Mar 26, 2002	10.15	10.24	10.15	10.24
1388	NYSE	FMS	Mon, Mar 25, 2002	10.15	10.17	9.92	9.95
1387	NYSE	FMS	Fri, Mar 22, 2002	10.25	10.31	10.14	10.14
1386	NYSE	FMS	Thu, Mar 21, 2002	10.20	10.28	10.08	10.18
1385	NYSE	FMS	Wed, Mar 20, 2002	10.46	10.60	10.33	10.33
1384	NYSE	FMS	Tue, Mar 19, 2002	10.31	10.48	10.30	10.35
1383	NYSE	FMS	Mon, Mar 18, 2002	10.05	10.13	10.01	10.05
1382	NYSE	FMS	Fri, Mar 15, 2002	9.60	9.85	9.60	9.75
1381	NYSE	FMS	Thu, Mar 14, 2002	9.20	9.35	9.15	9.35
1380	NYSE	FMS	Wed, Mar 13, 2002	9.44	9.50	9.18	9.27
1379	NYSE	FMS	Tue, Mar 12, 2002	9.43	9.48	9.33	9.45
1378	NYSE	FMS	Mon, Mar 11, 2002	9.33	9.55	9.30	9.48
1377	NYSE	FMS	Fri, Mar 8, 2002	9.36	9.39	9.33	9.33
1376	NYSE	FMS	Thu, Mar 7, 2002	9.30	9.39	9.28	9.38
1375	NYSE	FMS	Wed, Mar 6, 2002	9.08	9.33	9.06	9.28
1374	NYSE	FMS	Tue, Mar 5, 2002	8.88	8.93	8.77	8.80
1373	NYSE	FMS	Mon, Mar 4, 2002	8.79	8.96	8.68	8.78
1372	NYSE	FMS	Fri, Mar 1, 2002	8.58	8.58	8.45	8.48
1371	NYSE	FMS	Thu, Feb 28, 2002	8.53	8.66	8.53	8.53
1370	NYSE	FMS	Wed, Feb 27, 2002	8.27	8.38	8.25	8.32
1369	NYSE	FMS	Tue, Feb 26, 2002	8.30	8.33	8.18	8.20
1368	NYSE	FMS	Mon, Feb 25, 2002	8.29	8.46	8.26	8.43
1367	NYSE	FMS	Fri, Feb 22, 2002	8.38	8.50	8.35	8.50
1366	NYSE	FMS	Thu, Feb 21, 2002	8.24	8.48	8.24	8.40
1365	NYSE	FMS	Wed, Feb 20, 2002	8.38	8.45	8.21	8.45
1364	NYSE	FMS	Tue, Feb 19, 2002	8.65	8.68	8.50	8.65
1363	NYSE	FMS	Fri, Feb 15, 2002	8.95	9.08	8.93	9.07
1362	NYSE	FMS	Thu, Feb 14, 2002	9.06	9.13	8.90	9.07
1361	NYSE	FMS	Wed, Feb 13, 2002	9.68	9.72	9.55	9.66
1360	NYSE	FMS	Tue, Feb 12, 2002	9.95	9.98	9.81	9.81
1359	NYSE	FMS	Mon, Feb 11, 2002	9.75	9.95	9.74	9.95
1358	NYSE	FMS	Fri, Feb 8, 2002	9.73	9.76	9.65	9.65
1357	NYSE	FMS	Thu, Feb 7, 2002	9.72	9.73	9.56	9.63
1356	NYSE	FMS	Wed, Feb 6, 2002	9.77	9.85	9.73	9.78
1355	NYSE	FMS	Tue, Feb 5, 2002	9.60	9.60	9.49	9.49
1354	NYSE	FMS	Mon, Feb 4, 2002	9.43	9.48	9.39	9.39
1353	NYSE	FMS	Fri, Feb 1, 2002	9.47	9.52	9.28	9.33
1352	NYSE	FMS	Thu, Jan 31, 2002	9.37	9.39	9.26	9.39
1351	NYSE	FMS	Wed, Jan 30, 2002	9.33	9.42	9.15	9.42
1350	NYSE	FMS	Tue, Jan 29, 2002	9.45	9.50	9.31	9.33
1349	NYSE	FMS	Mon, Jan 28, 2002	9.75	9.75	9.58	9.60
1348	NYSE	FMS	Fri, Jan 25, 2002	9.75	9.75	9.68	9.73
1347	NYSE	FMS	Thu, Jan 24, 2002	9.93	9.97	9.86	9.89
1346	NYSE	FMS	Wed, Jan 23, 2002	9.83	9.83	9.69	9.80
1345	NYSE	FMS	Tue, Jan 22, 2002	9.53	9.55	9.43	9.53
1344	NYSE	FMS	Fri, Jan 18, 2002	9.96	9.96	9.84	9.88
1343	NYSE	FMS	Thu, Jan 17, 2002	10.04	10.04	9.91	9.95
1342	NYSE	FMS	Wed, Jan 16, 2002	10.09	10.09	9.98	10.04
1341	NYSE	FMS	Tue, Jan 15, 2002	10.13	10.19	10.03	10.09
1340	NYSE	FMS	Mon, Jan 14, 2002	10.05	10.05	9.97	10.01
1339	NYSE	FMS	Fri, Jan 11, 2002	10.00	10.08	9.97	10.05
1338	NYSE	FMS	Thu, Jan 10, 2002	10.08	10.13	9.77	9.88
1337	NYSE	FMS	Wed, Jan 9, 2002	10.15	10.15	10.03	10.03
1336	NYSE	FMS	Tue, Jan 8, 2002	10.13	10.27	10.13	10.13
1335	NYSE	FMS	Mon, Jan 7, 2002	10.00	10.16	10.00	10.02
1334	NYSE	FMS	Fri, Jan 4, 2002	10.35	10.37	10.18	10.18
1333	NYSE	FMS	Thu, Jan 3, 2002	10.44	10.55	10.34	10.40
1332	NYSE	FMS	Wed, Jan 2, 2002	10.36	10.43	10.34	10.37
1331	NYSE	FMS	Mon, Dec 31, 2001	10.10	10.10	9.81	9.99
1330	NYSE	FMS	Fri, Dec 28, 2001	10.08	10.13	10.01	10.05
1329	NYSE	FMS	Thu, Dec 27, 2001	9.95	10.09	9.95	10.07
1328	NYSE	FMS	Wed, Dec 26, 2001	9.90	9.94	9.88	9.92
1327	NYSE	FMS	Mon, Dec 24, 2001	9.75	9.90	9.72	9.90
1326	NYSE	FMS	Fri, Dec 21, 2001	9.94	10.05	9.83	9.95
1325	NYSE	FMS	Thu, Dec 20, 2001	10.29	10.39	10.06	10.25
1324	NYSE	FMS	Wed, Dec 19, 2001	10.32	10.38	10.26	10.28
1323	NYSE	FMS	Tue, Dec 18, 2001	10.55	10.56	10.31	10.31
1322	NYSE	FMS	Mon, Dec 17, 2001	10.47	10.62	10.47	10.60
1321	NYSE	FMS	Fri, Dec 14, 2001	10.38	10.45	10.30	10.36
1320	NYSE	FMS	Thu, Dec 13, 2001	10.34	10.45	10.21	10.21
1319	NYSE	FMS	Wed, Dec 12, 2001	10.58	10.58	10.32	10.40
1318	NYSE	FMS	Tue, Dec 11, 2001	10.55	10.63	10.49	10.60
1317	NYSE	FMS	Mon, Dec 10, 2001	10.41	10.59	10.40	10.59
1316	NYSE	FMS	Fri, Dec 7, 2001	10.53	10.60	10.43	10.45
1315	NYSE	FMS	Thu, Dec 6, 2001	10.63	10.63	10.50	10.54
1314	NYSE	FMS	Wed, Dec 5, 2001	10.67	10.72	10.60	10.70
1313	NYSE	FMS	Tue, Dec 4, 2001	10.85	10.85	10.67	10.72
1312	NYSE	FMS	Mon, Dec 3, 2001	10.89	10.98	10.82	10.88
1311	NYSE	FMS	Fri, Nov 30, 2001	10.85	10.93	10.76	10.76
1310	NYSE	FMS	Thu, Nov 29, 2001	10.79	10.82	10.74	10.79
1309	NYSE	FMS	Wed, Nov 28, 2001	10.70	10.70	10.55	10.55
1308	NYSE	FMS	Tue, Nov 27, 2001	10.81	10.81	10.56	10.71
1307	NYSE	FMS	Mon, Nov 26, 2001	10.69	10.94	10.69	10.85
1306	NYSE	FMS	Fri, Nov 23, 2001	10.70	10.75	10.61	10.63
1305	NYSE	FMS	Wed, Nov 21, 2001	10.50	10.68	10.49	10.68
1304	NYSE	FMS	Tue, Nov 20, 2001	10.38	10.45	10.38	10.43
1303	NYSE	FMS	Mon, Nov 19, 2001	10.25	10.32	10.15	10.32
1302	NYSE	FMS	Fri, Nov 16, 2001	10.25	10.25	10.08	10.15
1301	NYSE	FMS	Thu, Nov 15, 2001	10.20	10.25	10.08	10.25
1300	NYSE	FMS	Wed, Nov 14, 2001	10.58	10.58	10.46	10.57
1299	NYSE	FMS	Tue, Nov 13, 2001	10.82	10.98	10.80	10.98
1298	NYSE	FMS	Mon, Nov 12, 2001	10.80	10.82	10.53	10.82
1297	NYSE	FMS	Fri, Nov 9, 2001	11.08	11.10	10.83	10.85
1296	NYSE	FMS	Thu, Nov 8, 2001	11.08	11.17	10.95	10.95
1295	NYSE	FMS	Wed, Nov 7, 2001	10.62	10.84	10.62	10.75
1294	NYSE	FMS	Tue, Nov 6, 2001	10.48	10.53	10.48	10.50
1293	NYSE	FMS	Mon, Nov 5, 2001	10.63	10.68	10.58	10.66
1292	NYSE	FMS	Fri, Nov 2, 2001	10.51	10.66	10.51	10.62
1291	NYSE	FMS	Thu, Nov 1, 2001	10.45	10.48	10.33	10.48
1290	NYSE	FMS	Wed, Oct 31, 2001	10.43	10.43	10.05	10.40
1289	NYSE	FMS	Tue, Oct 30, 2001	11.48	11.48	11.21	11.27
1288	NYSE	FMS	Mon, Oct 29, 2001	12.43	12.47	12.25	12.25
1287	NYSE	FMS	Fri, Oct 26, 2001	12.35	12.36	12.15	12.18
1286	NYSE	FMS	Thu, Oct 25, 2001	12.33	12.50	12.25	12.45
1285	NYSE	FMS	Wed, Oct 24, 2001	12.52	12.63	12.42	12.54
1284	NYSE	FMS	Tue, Oct 23, 2001	12.28	12.60	12.25	12.60
1283	NYSE	FMS	Mon, Oct 22, 2001	12.23	12.25	12.17	12.23
1282	NYSE	FMS	Fri, Oct 19, 2001	12.23	12.23	12.15	12.19
1281	NYSE	FMS	Thu, Oct 18, 2001	12.35	12.42	12.30	12.33
1280	NYSE	FMS	Wed, Oct 17, 2001	12.76	12.76	12.35	12.35
1279	NYSE	FMS	Tue, Oct 16, 2001	12.78	12.92	12.75	12.77
1278	NYSE	FMS	Mon, Oct 15, 2001	12.60	12.60	12.38	12.48
1277	NYSE	FMS	Fri, Oct 12, 2001	12.67	12.74	12.50	12.55
1276	NYSE	FMS	Thu, Oct 11, 2001	12.83	12.88	12.65	12.85
1275	NYSE	FMS	Wed, Oct 10, 2001	13.08	13.43	13.05	13.43
1274	NYSE	FMS	Tue, Oct 9, 2001	13.10	13.23	12.94	12.98
1273	NYSE	FMS	Mon, Oct 8, 2001	13.05	13.20	13.01	13.10
1272	NYSE	FMS	Fri, Oct 5, 2001	13.10	13.35	13.08	13.25
1271	NYSE	FMS	Thu, Oct 4, 2001	13.15	13.30	12.98	13.28
1270	NYSE	FMS	Wed, Oct 3, 2001	13.05	13.33	13.03	13.31
1269	NYSE	FMS	Tue, Oct 2, 2001	12.78	13.05	12.78	13.02
1268	NYSE	FMS	Mon, Oct 1, 2001	12.55	12.57	12.45	12.50
1267	NYSE	FMS	Fri, Sep 28, 2001	12.77	12.83	12.68	12.75
1266	NYSE	FMS	Thu, Sep 27, 2001	12.60	12.85	12.60	12.85
1265	NYSE	FMS	Wed, Sep 26, 2001	12.45	12.75	12.41	12.54
1264	NYSE	FMS	Tue, Sep 25, 2001	12.08	12.15	11.93	12.03
1263	NYSE	FMS	Mon, Sep 24, 2001	11.75	12.23	11.75	12.23
1262	NYSE	FMS	Fri, Sep 21, 2001	10.78	11.66	10.78	11.43
1261	NYSE	FMS	Thu, Sep 20, 2001	11.88	12.10	11.28	11.38
1260	NYSE	FMS	Wed, Sep 19, 2001	12.35	12.60	12.28	12.40
1259	NYSE	FMS	Tue, Sep 18, 2001	11.95	12.28	11.95	12.16
1258	NYSE	FMS	Mon, Sep 17, 2001	11.88	12.18	11.85	11.98
1257	NYSE	FMS	Mon, Sep 10, 2001	13.05	13.15	12.75	12.83
1256	NYSE	FMS	Fri, Sep 7, 2001	13.63	13.73	13.48	13.53
1255	NYSE	FMS	Thu, Sep 6, 2001	13.50	13.85	13.50	13.85
1254	NYSE	FMS	Wed, Sep 5, 2001	13.24	13.45	13.24	13.38
1253	NYSE	FMS	Tue, Sep 4, 2001	13.38	13.38	13.20	13.23
1252	NYSE	FMS	Fri, Aug 31, 2001	13.35	13.35	13.20	13.33
1251	NYSE	FMS	Thu, Aug 30, 2001	13.40	13.53	13.40	13.45
1250	NYSE	FMS	Wed, Aug 29, 2001	13.66	13.68	13.45	13.51
1249	NYSE	FMS	Tue, Aug 28, 2001	13.83	13.85	13.64	13.65
1248	NYSE	FMS	Mon, Aug 27, 2001	13.88	13.97	13.88	13.92
1247	NYSE	FMS	Fri, Aug 24, 2001	13.95	14.23	13.93	14.05
1246	NYSE	FMS	Thu, Aug 23, 2001	13.99	14.15	13.99	14.15
1245	NYSE	FMS	Wed, Aug 22, 2001	13.81	13.93	13.80	13.85
1244	NYSE	FMS	Tue, Aug 21, 2001	13.79	13.89	13.75	13.78
1243	NYSE	FMS	Mon, Aug 20, 2001	13.73	13.96	13.65	13.83
1242	NYSE	FMS	Fri, Aug 17, 2001	13.30	13.32	13.25	13.25
1241	NYSE	FMS	Thu, Aug 16, 2001	13.48	13.58	13.48	13.55
1240	NYSE	FMS	Wed, Aug 15, 2001	13.50	13.55	13.40	13.46
1239	NYSE	FMS	Tue, Aug 14, 2001	13.38	13.46	13.35	13.38
1238	NYSE	FMS	Mon, Aug 13, 2001	13.23	13.45	13.23	13.45
1237	NYSE	FMS	Fri, Aug 10, 2001	13.11	13.20	13.11	13.15
1236	NYSE	FMS	Thu, Aug 9, 2001	13.05	13.10	13.00	13.08
1235	NYSE	FMS	Wed, Aug 8, 2001	13.10	13.21	13.10	13.11
1234	NYSE	FMS	Tue, Aug 7, 2001	13.05	13.15	13.05	13.10
1233	NYSE	FMS	Mon, Aug 6, 2001	13.04	13.15	13.04	13.15
1232	NYSE	FMS	Fri, Aug 3, 2001	13.20	13.28	13.09	13.09
1231	NYSE	FMS	Thu, Aug 2, 2001	13.38	13.45	13.33	13.33
1230	NYSE	FMS	Wed, Aug 1, 2001	13.40	13.46	13.38	13.42
1229	NYSE	FMS	Tue, Jul 31, 2001	12.87	13.09	12.87	12.93
1228	NYSE	FMS	Mon, Jul 30, 2001	12.83	12.91	12.81	12.85
1227	NYSE	FMS	Fri, Jul 27, 2001	12.70	12.80	12.70	12.79
1226	NYSE	FMS	Thu, Jul 26, 2001	12.53	12.69	12.53	12.62
1225	NYSE	FMS	Wed, Jul 25, 2001	12.33	12.65	12.33	12.40
1224	NYSE	FMS	Tue, Jul 24, 2001	12.08	12.25	12.08	12.20
1223	NYSE	FMS	Mon, Jul 23, 2001	11.83	11.88	11.78	11.80
1222	NYSE	FMS	Fri, Jul 20, 2001	11.83	11.84	11.75	11.77
1221	NYSE	FMS	Thu, Jul 19, 2001	11.85	11.85	11.73	11.75
1220	NYSE	FMS	Wed, Jul 18, 2001	11.91	11.91	11.75	11.80
1219	NYSE	FMS	Tue, Jul 17, 2001	11.80	11.97	11.73	11.95
1218	NYSE	FMS	Mon, Jul 16, 2001	11.90	11.91	11.83	11.91
1217	NYSE	FMS	Fri, Jul 13, 2001	11.75	11.93	11.75	11.93
1216	NYSE	FMS	Thu, Jul 12, 2001	11.56	11.56	11.41	11.55
1215	NYSE	FMS	Wed, Jul 11, 2001	11.58	11.58	11.48	11.56
1214	NYSE	FMS	Tue, Jul 10, 2001	11.88	11.88	11.67	11.68
1213	NYSE	FMS	Mon, Jul 9, 2001	11.81	11.84	11.68	11.83
1212	NYSE	FMS	Fri, Jul 6, 2001	11.84	11.85	11.72	11.85
1211	NYSE	FMS	Thu, Jul 5, 2001	11.95	11.95	11.83	11.84
1210	NYSE	FMS	Tue, Jul 3, 2001	11.93	12.07	11.90	12.07
1209	NYSE	FMS	Mon, Jul 2, 2001	11.85	11.85	11.80	11.82
1208	NYSE	FMS	Fri, Jun 29, 2001	11.85	11.85	11.76	11.83
1207	NYSE	FMS	Thu, Jun 28, 2001	11.87	12.00	11.87	11.90
1206	NYSE	FMS	Wed, Jun 27, 2001	11.85	11.90	11.80	11.83
1205	NYSE	FMS	Tue, Jun 26, 2001	12.02	12.02	11.83	11.88
1204	NYSE	FMS	Mon, Jun 25, 2001	11.98	12.08	11.98	12.02
1203	NYSE	FMS	Fri, Jun 22, 2001	11.98	11.98	11.88	11.89
1202	NYSE	FMS	Thu, Jun 21, 2001	11.82	11.91	11.82	11.90
1201	NYSE	FMS	Wed, Jun 20, 2001	11.80	11.83	11.73	11.80
1200	NYSE	FMS	Tue, Jun 19, 2001	11.75	11.85	11.75	11.76
1199	NYSE	FMS	Mon, Jun 18, 2001	11.65	11.72	11.62	11.63
1198	NYSE	FMS	Fri, Jun 15, 2001	11.61	11.66	11.53	11.65
1197	NYSE	FMS	Thu, Jun 14, 2001	11.66	11.73	11.58	11.58
1196	NYSE	FMS	Wed, Jun 13, 2001	11.81	11.81	11.66	11.71
1195	NYSE	FMS	Tue, Jun 12, 2001	11.55	11.60	11.52	11.60
1194	NYSE	FMS	Mon, Jun 11, 2001	11.55	11.58	11.44	11.53
1193	NYSE	FMS	Fri, Jun 8, 2001	11.52	11.65	11.50	11.55
1192	NYSE	FMS	Thu, Jun 7, 2001	11.43	11.61	11.37	11.55
1191	NYSE	FMS	Wed, Jun 6, 2001	11.49	11.49	11.33	11.44
1190	NYSE	FMS	Tue, Jun 5, 2001	11.29	11.55	11.17	11.55
1189	NYSE	FMS	Mon, Jun 4, 2001	11.46	11.46	11.23	11.31
1188	NYSE	FMS	Fri, Jun 1, 2001	11.38	11.58	11.24	11.56
1187	NYSE	FMS	Thu, May 31, 2001	11.53	11.53	11.40	11.41
1186	NYSE	FMS	Wed, May 30, 2001	11.68	11.75	11.63	11.71
1185	NYSE	FMS	Tue, May 29, 2001	11.68	11.70	11.52	11.65
1184	NYSE	FMS	Fri, May 25, 2001	12.06	12.06	11.85	11.92
1183	NYSE	FMS	Thu, May 24, 2001	11.99	12.18	11.98	12.13
1182	NYSE	FMS	Wed, May 23, 2001	11.90	11.96	11.83	11.83
1181	NYSE	FMS	Tue, May 22, 2001	11.93	12.00	11.83	11.91
1180	NYSE	FMS	Mon, May 21, 2001	11.98	12.28	11.98	12.23
1179	NYSE	FMS	Fri, May 18, 2001	12.00	12.00	11.85	11.92
1178	NYSE	FMS	Thu, May 17, 2001	11.90	12.00	11.83	12.00
1177	NYSE	FMS	Wed, May 16, 2001	11.70	12.00	11.70	12.00
1176	NYSE	FMS	Tue, May 15, 2001	11.65	11.75	11.65	11.73
1175	NYSE	FMS	Mon, May 14, 2001	11.60	11.60	11.45	11.52
1174	NYSE	FMS	Fri, May 11, 2001	11.75	11.80	11.56	11.60
1173	NYSE	FMS	Thu, May 10, 2001	12.25	12.26	11.99	12.03
1172	NYSE	FMS	Wed, May 9, 2001	12.25	12.25	12.15	12.23
1171	NYSE	FMS	Tue, May 8, 2001	12.24	12.28	12.20	12.25
1170	NYSE	FMS	Mon, May 7, 2001	12.26	12.38	12.20	12.28
1169	NYSE	FMS	Fri, May 4, 2001	12.45	12.45	12.30	12.31
1168	NYSE	FMS	Thu, May 3, 2001	12.63	12.63	12.42	12.53
1167	NYSE	FMS	Wed, May 2, 2001	12.53	12.80	12.53	12.73
1166	NYSE	FMS	Tue, May 1, 2001	12.33	12.38	12.25	12.33
1165	NYSE	FMS	Mon, Apr 30, 2001	12.35	12.38	12.27	12.35
1164	NYSE	FMS	Fri, Apr 27, 2001	12.43	12.43	12.22	12.31
1163	NYSE	FMS	Thu, Apr 26, 2001	12.47	12.53	12.43	12.43
1162	NYSE	FMS	Wed, Apr 25, 2001	12.01	12.15	12.00	12.03
1161	NYSE	FMS	Tue, Apr 24, 2001	11.87	12.00	11.83	11.83
1160	NYSE	FMS	Mon, Apr 23, 2001	11.83	11.95	11.75	11.76
1159	NYSE	FMS	Fri, Apr 20, 2001	11.88	11.98	11.83	11.83
1158	NYSE	FMS	Thu, Apr 19, 2001	11.60	11.93	11.60	11.75
1157	NYSE	FMS	Wed, Apr 18, 2001	11.47	11.62	11.35	11.50
1156	NYSE	FMS	Tue, Apr 17, 2001	11.40	11.51	11.38	11.38
1155	NYSE	FMS	Mon, Apr 16, 2001	11.55	11.55	11.40	11.40
1154	NYSE	FMS	Thu, Apr 12, 2001	11.35	11.51	11.34	11.50
1153	NYSE	FMS	Wed, Apr 11, 2001	11.49	11.50	11.20	11.35
1152	NYSE	FMS	Tue, Apr 10, 2001	11.50	11.50	11.33	11.46
1151	NYSE	FMS	Mon, Apr 9, 2001	11.18	11.40	11.10	11.10
1150	NYSE	FMS	Fri, Apr 6, 2001	11.02	11.25	11.02	11.16
1149	NYSE	FMS	Thu, Apr 5, 2001	10.74	10.74	10.33	10.50
1148	NYSE	FMS	Wed, Apr 4, 2001	10.95	11.00	10.80	10.83
1147	NYSE	FMS	Tue, Apr 3, 2001	11.15	11.50	11.15	11.35
1146	NYSE	FMS	Mon, Apr 2, 2001	11.33	11.35	11.20	11.20
1145	NYSE	FMS	Fri, Mar 30, 2001	11.58	11.60	11.23	11.37
1144	NYSE	FMS	Thu, Mar 29, 2001	11.40	11.60	11.40	11.56
1143	NYSE	FMS	Wed, Mar 28, 2001	11.33	11.50	11.30	11.43
1142	NYSE	FMS	Tue, Mar 27, 2001	11.50	11.50	11.43	11.46
1141	NYSE	FMS	Mon, Mar 26, 2001	11.55	11.55	11.40	11.50
1140	NYSE	FMS	Fri, Mar 23, 2001	11.20	11.68	11.15	11.63
1139	NYSE	FMS	Thu, Mar 22, 2001	11.68	11.68	11.09	11.13
1138	NYSE	FMS	Wed, Mar 21, 2001	12.30	12.30	12.10	12.10
1137	NYSE	FMS	Tue, Mar 20, 2001	12.40	12.44	12.27	12.29
1136	NYSE	FMS	Mon, Mar 19, 2001	12.10	12.20	12.08	12.20
1135	NYSE	FMS	Fri, Mar 16, 2001	12.65	12.70	12.42	12.42
1134	NYSE	FMS	Thu, Mar 15, 2001	12.95	12.95	12.64	12.75
1133	NYSE	FMS	Wed, Mar 14, 2001	13.00	13.10	12.88	12.95
1132	NYSE	FMS	Tue, Mar 13, 2001	13.50	13.53	13.35	13.35
1131	NYSE	FMS	Mon, Mar 12, 2001	13.63	13.63	13.45	13.50
1130	NYSE	FMS	Fri, Mar 9, 2001	13.50	13.51	13.45	13.50
1129	NYSE	FMS	Thu, Mar 8, 2001	13.42	13.50	13.40	13.50
1128	NYSE	FMS	Wed, Mar 7, 2001	13.50	13.55	13.25	13.42
1127	NYSE	FMS	Tue, Mar 6, 2001	13.43	13.65	13.38	13.60
1126	NYSE	FMS	Mon, Mar 5, 2001	13.58	13.91	13.58	13.80
1125	NYSE	FMS	Fri, Mar 2, 2001	13.82	13.92	13.58	13.90
1124	NYSE	FMS	Thu, Mar 1, 2001	13.90	14.15	13.90	13.93
1123	NYSE	FMS	Wed, Feb 28, 2001	13.60	13.60	13.50	13.60
1122	NYSE	FMS	Tue, Feb 27, 2001	13.55	13.71	13.55	13.58
1121	NYSE	FMS	Mon, Feb 26, 2001	13.50	13.55	13.45	13.52
1120	NYSE	FMS	Fri, Feb 23, 2001	13.70	13.70	13.50	13.51
1119	NYSE	FMS	Thu, Feb 22, 2001	13.50	13.68	13.50	13.64
1118	NYSE	FMS	Wed, Feb 21, 2001	13.45	13.53	13.42	13.48
1117	NYSE	FMS	Tue, Feb 20, 2001	13.38	13.38	13.25	13.35
1116	NYSE	FMS	Fri, Feb 16, 2001	13.63	13.70	13.53	13.61
1115	NYSE	FMS	Thu, Feb 15, 2001	13.37	13.55	13.37	13.45
1114	NYSE	FMS	Wed, Feb 14, 2001	13.47	13.50	13.00	13.32
1113	NYSE	FMS	Tue, Feb 13, 2001	13.40	13.53	13.40	13.40
1112	NYSE	FMS	Mon, Feb 12, 2001	13.10	13.45	13.10	13.43
1111	NYSE	FMS	Fri, Feb 9, 2001	13.20	13.24	13.13	13.18
1110	NYSE	FMS	Thu, Feb 8, 2001	13.65	13.65	13.33	13.53
1109	NYSE	FMS	Wed, Feb 7, 2001	13.60	14.00	13.60	13.90
1108	NYSE	FMS	Tue, Feb 6, 2001	13.66	13.68	13.60	13.61
1107	NYSE	FMS	Mon, Feb 5, 2001	13.68	13.79	13.68	13.68
1106	NYSE	FMS	Fri, Feb 2, 2001	13.75	13.75	13.50	13.50
1105	NYSE	FMS	Thu, Feb 1, 2001	13.62	14.00	13.61	13.80
1104	NYSE	FMS	Wed, Jan 31, 2001	13.03	13.25	13.03	13.25
1103	NYSE	FMS	Tue, Jan 30, 2001	12.88	12.95	12.88	12.93
1102	NYSE	FMS	Mon, Jan 29, 2001	12.94	12.94	12.75	12.88
1101	NYSE	FMS	Fri, Jan 26, 2001	12.91	12.94	12.84	12.94
1100	NYSE	FMS	Thu, Jan 25, 2001	13.13	13.19	12.94	12.97
1099	NYSE	FMS	Wed, Jan 24, 2001	13.09	13.09	12.94	12.94
1098	NYSE	FMS	Tue, Jan 23, 2001	13.16	13.25	13.09	13.22
1097	NYSE	FMS	Mon, Jan 22, 2001	12.69	12.91	12.63	12.69
1096	NYSE	FMS	Fri, Jan 19, 2001	12.75	12.75	12.59	12.66
1095	NYSE	FMS	Thu, Jan 18, 2001	12.66	12.91	12.66	12.78
1094	NYSE	FMS	Wed, Jan 17, 2001	12.53	12.56	12.34	12.50
1093	NYSE	FMS	Tue, Jan 16, 2001	12.38	12.66	12.38	12.50
1092	NYSE	FMS	Fri, Jan 12, 2001	12.97	12.97	12.69	12.69
1091	NYSE	FMS	Thu, Jan 11, 2001	12.78	13.06	12.78	13.00
1090	NYSE	FMS	Wed, Jan 10, 2001	12.16	12.41	12.13	12.25
1089	NYSE	FMS	Tue, Jan 9, 2001	12.06	12.19	11.97	12.16
1088	NYSE	FMS	Mon, Jan 8, 2001	12.63	12.63	12.56	12.63
1087	NYSE	FMS	Fri, Jan 5, 2001	13.09	13.09	12.91	12.94
1086	NYSE	FMS	Thu, Jan 4, 2001	13.44	13.47	13.31	13.31
1085	NYSE	FMS	Wed, Jan 3, 2001	13.88	13.88	13.44	13.63
1084	NYSE	FMS	Tue, Jan 2, 2001	13.81	14.03	13.75	13.97
1083	NYSE	FMS	Fri, Dec 29, 2000	13.53	13.81	13.53	13.59
1082	NYSE	FMS	Thu, Dec 28, 2000	13.53	13.75	13.47	13.56
1081	NYSE	FMS	Wed, Dec 27, 2000	13.28	13.56	13.19	13.44
1080	NYSE	FMS	Tue, Dec 26, 2000	13.38	13.44	13.31	13.38
1079	NYSE	FMS	Fri, Dec 22, 2000	13.13	13.47	13.13	13.47
1078	NYSE	FMS	Thu, Dec 21, 2000	13.19	13.19	12.94	13.03
1077	NYSE	FMS	Wed, Dec 20, 2000	13.09	13.09	12.84	12.84
1076	NYSE	FMS	Tue, Dec 19, 2000	13.00	13.16	12.97	13.06
1075	NYSE	FMS	Mon, Dec 18, 2000	13.06	13.06	12.91	12.94
1074	NYSE	FMS	Fri, Dec 15, 2000	13.00	13.22	13.00	13.13
1073	NYSE	FMS	Thu, Dec 14, 2000	13.00	13.06	12.94	13.00
1072	NYSE	FMS	Wed, Dec 13, 2000	13.00	13.06	12.94	12.97
1071	NYSE	FMS	Tue, Dec 12, 2000	13.34	13.41	13.13	13.25
1070	NYSE	FMS	Mon, Dec 11, 2000	13.28	13.50	13.28	13.34
1069	NYSE	FMS	Fri, Dec 8, 2000	13.38	13.41	13.13	13.19
1068	NYSE	FMS	Thu, Dec 7, 2000	13.34	13.44	13.28	13.44
1067	NYSE	FMS	Wed, Dec 6, 2000	13.25	13.38	13.13	13.38
1066	NYSE	FMS	Tue, Dec 5, 2000	13.00	13.31	13.00	13.28
1065	NYSE	FMS	Mon, Dec 4, 2000	12.72	12.91	12.63	12.91
1064	NYSE	FMS	Fri, Dec 1, 2000	13.06	13.06	12.63	12.72
1063	NYSE	FMS	Thu, Nov 30, 2000	14.13	14.13	13.88	13.94
1062	NYSE	FMS	Wed, Nov 29, 2000	14.19	14.28	13.91	13.94
1061	NYSE	FMS	Tue, Nov 28, 2000	13.94	14.06	13.81	13.84
1060	NYSE	FMS	Mon, Nov 27, 2000	13.66	13.88	13.59	13.75
1059	NYSE	FMS	Fri, Nov 24, 2000	13.72	13.75	13.63	13.66
1058	NYSE	FMS	Wed, Nov 22, 2000	13.97	13.97	13.78	13.84
1057	NYSE	FMS	Tue, Nov 21, 2000	14.19	14.19	13.84	13.97
1056	NYSE	FMS	Mon, Nov 20, 2000	14.19	14.25	14.13	14.19
1055	NYSE	FMS	Fri, Nov 17, 2000	14.44	14.44	14.19	14.22
1054	NYSE	FMS	Thu, Nov 16, 2000	14.47	14.50	14.31	14.50
1053	NYSE	FMS	Wed, Nov 15, 2000	14.59	14.84	14.59	14.69
1052	NYSE	FMS	Tue, Nov 14, 2000	14.44	14.66	14.44	14.59
1051	NYSE	FMS	Mon, Nov 13, 2000	14.38	14.44	14.28	14.34
1050	NYSE	FMS	Fri, Nov 10, 2000	14.47	14.59	14.34	14.44
1049	NYSE	FMS	Thu, Nov 9, 2000	14.13	14.47	14.13	14.47
1048	NYSE	FMS	Wed, Nov 8, 2000	14.31	14.59	14.22	14.22
1047	NYSE	FMS	Tue, Nov 7, 2000	14.16	14.31	14.16	14.22
1046	NYSE	FMS	Mon, Nov 6, 2000	14.19	14.25	14.13	14.22
1045	NYSE	FMS	Fri, Nov 3, 2000	14.06	14.25	14.06	14.25
1044	NYSE	FMS	Thu, Nov 2, 2000	13.94	14.06	13.94	14.00
1043	NYSE	FMS	Wed, Nov 1, 2000	13.38	13.66	13.38	13.66
1042	NYSE	FMS	Tue, Oct 31, 2000	13.31	13.34	13.13	13.31
1041	NYSE	FMS	Mon, Oct 30, 2000	13.16	13.34	13.00	13.34
1040	NYSE	FMS	Fri, Oct 27, 2000	13.28	13.38	13.13	13.19
1039	NYSE	FMS	Thu, Oct 26, 2000	13.09	13.50	13.03	13.50
1038	NYSE	FMS	Wed, Oct 25, 2000	13.28	13.28	13.03	13.25
1037	NYSE	FMS	Tue, Oct 24, 2000	13.25	13.31	13.00	13.28
1036	NYSE	FMS	Mon, Oct 23, 2000	13.31	13.31	13.06	13.13
1035	NYSE	FMS	Fri, Oct 20, 2000	13.31	13.44	13.13	13.41
1034	NYSE	FMS	Thu, Oct 19, 2000	13.56	13.75	13.31	13.66
1033	NYSE	FMS	Wed, Oct 18, 2000	13.78	13.88	13.56	13.69
1032	NYSE	FMS	Tue, Oct 17, 2000	13.53	13.88	13.53	13.78
1031	NYSE	FMS	Mon, Oct 16, 2000	13.25	13.47	13.13	13.47
1030	NYSE	FMS	Fri, Oct 13, 2000	13.50	13.63	13.47	13.59
1029	NYSE	FMS	Thu, Oct 12, 2000	13.94	13.94	13.66	13.78
1028	NYSE	FMS	Wed, Oct 11, 2000	14.03	14.34	13.88	14.31
1027	NYSE	FMS	Tue, Oct 10, 2000	13.78	14.19	13.78	14.19
1026	NYSE	FMS	Mon, Oct 9, 2000	13.75	13.81	13.69	13.75
1025	NYSE	FMS	Fri, Oct 6, 2000	14.25	14.25	13.72	13.72
1024	NYSE	FMS	Thu, Oct 5, 2000	14.47	14.47	14.25	14.34
1023	NYSE	FMS	Wed, Oct 4, 2000	14.44	14.63	14.41	14.59
1022	NYSE	FMS	Tue, Oct 3, 2000	14.66	14.66	14.38	14.47
1021	NYSE	FMS	Mon, Oct 2, 2000	14.81	14.81	14.66	14.66
1020	NYSE	FMS	Fri, Sep 29, 2000	14.97	15.03	14.84	14.94
1019	NYSE	FMS	Thu, Sep 28, 2000	15.06	15.25	14.94	15.09
1018	NYSE	FMS	Wed, Sep 27, 2000	15.00	15.09	14.94	15.00
1017	NYSE	FMS	Tue, Sep 26, 2000	14.81	15.06	14.81	14.91
1016	NYSE	FMS	Mon, Sep 25, 2000	15.16	15.25	14.81	14.94
1015	NYSE	FMS	Fri, Sep 22, 2000	14.72	15.44	14.63	15.31
1014	NYSE	FMS	Thu, Sep 21, 2000	14.13	14.38	14.03	14.25
1013	NYSE	FMS	Wed, Sep 20, 2000	14.06	14.31	13.88	14.03
1012	NYSE	FMS	Tue, Sep 19, 2000	13.66	13.94	13.66	13.94
1011	NYSE	FMS	Mon, Sep 18, 2000	13.81	13.81	13.56	13.63
1010	NYSE	FMS	Fri, Sep 15, 2000	14.47	14.53	14.19	14.25
1009	NYSE	FMS	Thu, Sep 14, 2000	14.50	14.72	14.50	14.72
1008	NYSE	FMS	Wed, Sep 13, 2000	14.38	14.47	14.28	14.38
1007	NYSE	FMS	Tue, Sep 12, 2000	14.44	14.53	14.44	14.47
1006	NYSE	FMS	Mon, Sep 11, 2000	14.00	14.19	14.00	14.13
1005	NYSE	FMS	Fri, Sep 8, 2000	14.25	14.25	13.94	14.06
1004	NYSE	FMS	Thu, Sep 7, 2000	14.00	14.25	14.00	14.25
1003	NYSE	FMS	Wed, Sep 6, 2000	14.66	14.66	14.00	14.16
1002	NYSE	FMS	Tue, Sep 5, 2000	14.75	14.81	14.69	14.78
1001	NYSE	FMS	Fri, Sep 1, 2000	14.63	14.97	14.63	14.94
1000	NYSE	FMS	Thu, Aug 31, 2000	14.47	14.59	14.41	14.59
999	NYSE	FMS	Wed, Aug 30, 2000	14.31	14.47	14.28	14.47
998	NYSE	FMS	Tue, Aug 29, 2000	14.28	14.47	14.28	14.38
997	NYSE	FMS	Mon, Aug 28, 2000	14.50	14.56	14.47	14.56
996	NYSE	FMS	Fri, Aug 25, 2000	14.50	14.56	14.47	14.56
995	NYSE	FMS	Thu, Aug 24, 2000	14.56	14.63	14.53	14.56
994	NYSE	FMS	Wed, Aug 23, 2000	14.31	14.59	14.31	14.59
993	NYSE	FMS	Tue, Aug 22, 2000	14.38	14.75	14.31	14.75
992	NYSE	FMS	Mon, Aug 21, 2000	14.50	14.50	14.34	14.50
991	NYSE	FMS	Fri, Aug 18, 2000	14.66	14.72	14.44	14.53
990	NYSE	FMS	Thu, Aug 17, 2000	14.63	14.75	14.56	14.75
989	NYSE	FMS	Wed, Aug 16, 2000	14.75	14.84	14.69	14.78
988	NYSE	FMS	Tue, Aug 15, 2000	14.72	14.91	14.72	14.81
987	NYSE	FMS	Mon, Aug 14, 2000	14.28	14.28	14.16	14.25
986	NYSE	FMS	Fri, Aug 11, 2000	14.22	14.41	14.22	14.38
985	NYSE	FMS	Thu, Aug 10, 2000	14.22	14.34	14.13	14.19
984	NYSE	FMS	Wed, Aug 9, 2000	13.91	14.03	13.91	14.00
983	NYSE	FMS	Tue, Aug 8, 2000	14.00	14.25	14.00	14.03
982	NYSE	FMS	Mon, Aug 7, 2000	13.81	13.97	13.81	13.94
981	NYSE	FMS	Fri, Aug 4, 2000	13.78	13.88	13.61	13.84
980	NYSE	FMS	Thu, Aug 3, 2000	13.59	13.88	13.56	13.84
979	NYSE	FMS	Wed, Aug 2, 2000	13.59	13.75	13.59	13.69
978	NYSE	FMS	Tue, Aug 1, 2000	13.53	13.72	13.53	13.72
977	NYSE	FMS	Mon, Jul 31, 2000	13.53	14.00	13.50	14.00
976	NYSE	FMS	Fri, Jul 28, 2000	13.63	13.75	13.56	13.59
975	NYSE	FMS	Thu, Jul 27, 2000	13.94	14.00	13.81	13.91
974	NYSE	FMS	Wed, Jul 26, 2000	13.81	14.06	13.81	13.94
973	NYSE	FMS	Tue, Jul 25, 2000	13.78	13.88	13.75	13.81
972	NYSE	FMS	Mon, Jul 24, 2000	13.84	13.84	13.63	13.75
971	NYSE	FMS	Fri, Jul 21, 2000	13.63	13.88	13.63	13.81
970	NYSE	FMS	Thu, Jul 20, 2000	13.38	13.44	13.19	13.31
969	NYSE	FMS	Wed, Jul 19, 2000	13.44	13.50	13.25	13.31
968	NYSE	FMS	Tue, Jul 18, 2000	13.63	13.75	13.50	13.50
967	NYSE	FMS	Mon, Jul 17, 2000	13.63	13.81	13.56	13.69
966	NYSE	FMS	Fri, Jul 14, 2000	14.00	14.06	13.88	14.00
965	NYSE	FMS	Thu, Jul 13, 2000	13.88	14.25	13.88	14.13
964	NYSE	FMS	Wed, Jul 12, 2000	14.19	14.22	13.81	13.91
963	NYSE	FMS	Tue, Jul 11, 2000	14.25	14.41	14.22	14.31
962	NYSE	FMS	Mon, Jul 10, 2000	14.66	14.69	14.53	14.56
961	NYSE	FMS	Fri, Jul 7, 2000	14.31	14.84	14.31	14.66
960	NYSE	FMS	Thu, Jul 6, 2000	13.78	14.31	13.78	14.09
959	NYSE	FMS	Wed, Jul 5, 2000	13.69	13.84	13.63	13.63
958	NYSE	FMS	Mon, Jul 3, 2000	13.06	13.13	12.94	13.13
957	NYSE	FMS	Fri, Jun 30, 2000	13.19	13.38	13.00	13.09
956	NYSE	FMS	Thu, Jun 29, 2000	12.69	12.81	12.50	12.81
955	NYSE	FMS	Wed, Jun 28, 2000	12.88	12.88	12.75	12.81
954	NYSE	FMS	Tue, Jun 27, 2000	12.94	12.94	12.81	12.91
953	NYSE	FMS	Mon, Jun 26, 2000	13.13	13.16	13.00	13.06
952	NYSE	FMS	Fri, Jun 23, 2000	13.34	13.44	13.06	13.16
951	NYSE	FMS	Thu, Jun 22, 2000	13.13	13.19	13.06	13.13
950	NYSE	FMS	Wed, Jun 21, 2000	12.88	13.09	12.88	13.00
949	NYSE	FMS	Tue, Jun 20, 2000	12.94	13.09	12.84	13.09
948	NYSE	FMS	Mon, Jun 19, 2000	13.13	13.13	12.97	13.13
947	NYSE	FMS	Fri, Jun 16, 2000	13.28	13.38	13.19	13.28
946	NYSE	FMS	Thu, Jun 15, 2000	13.22	13.25	13.13	13.16
945	NYSE	FMS	Wed, Jun 14, 2000	13.34	13.50	13.25	13.28
944	NYSE	FMS	Tue, Jun 13, 2000	13.25	13.38	13.25	13.34
943	NYSE	FMS	Mon, Jun 12, 2000	13.28	13.34	13.22	13.34
942	NYSE	FMS	Fri, Jun 9, 2000	13.28	13.31	13.13	13.25
941	NYSE	FMS	Thu, Jun 8, 2000	13.81	13.81	13.25	13.31
940	NYSE	FMS	Wed, Jun 7, 2000	14.03	14.03	13.81	13.94
939	NYSE	FMS	Tue, Jun 6, 2000	14.09	14.22	14.06	14.06
938	NYSE	FMS	Mon, Jun 5, 2000	14.00	14.19	14.00	14.09
937	NYSE	FMS	Fri, Jun 2, 2000	13.91	14.19	13.91	14.03
936	NYSE	FMS	Thu, Jun 1, 2000	13.88	13.94	13.63	13.81
935	NYSE	FMS	Wed, May 31, 2000	13.50	13.94	13.50	13.94
934	NYSE	FMS	Tue, May 30, 2000	13.50	13.69	13.50	13.50
933	NYSE	FMS	Fri, May 26, 2000	12.53	12.75	12.41	12.69
932	NYSE	FMS	Thu, May 25, 2000	12.69	12.75	12.50	12.59
931	NYSE	FMS	Wed, May 24, 2000	12.97	13.25	12.88	13.16
930	NYSE	FMS	Tue, May 23, 2000	12.88	13.06	12.84	13.00
929	NYSE	FMS	Mon, May 22, 2000	12.50	12.88	12.44	12.84
928	NYSE	FMS	Fri, May 19, 2000	12.44	12.50	12.25	12.50
927	NYSE	FMS	Thu, May 18, 2000	12.56	12.59	12.34	12.38
926	NYSE	FMS	Wed, May 17, 2000	12.31	12.69	12.31	12.56
925	NYSE	FMS	Tue, May 16, 2000	12.06	12.13	11.94	12.00
924	NYSE	FMS	Mon, May 15, 2000	12.03	12.38	12.03	12.31
923	NYSE	FMS	Fri, May 12, 2000	11.81	11.91	11.75	11.91
922	NYSE	FMS	Thu, May 11, 2000	11.78	11.97	11.78	11.91
921	NYSE	FMS	Wed, May 10, 2000	12.06	12.06	11.88	11.88
920	NYSE	FMS	Tue, May 9, 2000	12.56	12.66	12.50	12.56
919	NYSE	FMS	Mon, May 8, 2000	12.44	12.50	12.34	12.44
918	NYSE	FMS	Fri, May 5, 2000	12.31	12.56	12.28	12.56
917	NYSE	FMS	Thu, May 4, 2000	12.25	12.44	12.22	12.31
916	NYSE	FMS	Wed, May 3, 2000	12.16	12.31	12.16	12.19
915	NYSE	FMS	Tue, May 2, 2000	12.41	12.41	12.19	12.19
914	NYSE	FMS	Mon, May 1, 2000	12.22	12.56	12.22	12.50
913	NYSE	FMS	Fri, Apr 28, 2000	12.31	12.50	12.19	12.28
912	NYSE	FMS	Thu, Apr 27, 2000	11.75	11.94	11.72	11.88
911	NYSE	FMS	Wed, Apr 26, 2000	11.69	12.13	11.63	11.72
910	NYSE	FMS	Tue, Apr 25, 2000	11.50	11.81	11.44	11.75
909	NYSE	FMS	Mon, Apr 24, 2000	11.34	11.94	11.31	11.56
908	NYSE	FMS	Thu, Apr 20, 2000	11.63	11.63	11.19	11.28
907	NYSE	FMS	Wed, Apr 19, 2000	11.72	11.72	11.50	11.50
906	NYSE	FMS	Tue, Apr 18, 2000	11.75	11.75	11.56	11.72
905	NYSE	FMS	Mon, Apr 17, 2000	11.59	12.13	11.59	11.94
904	NYSE	FMS	Fri, Apr 14, 2000	11.59	11.66	11.50	11.53
903	NYSE	FMS	Thu, Apr 13, 2000	11.75	11.91	11.63	11.63
902	NYSE	FMS	Wed, Apr 12, 2000	11.75	11.84	11.75	11.81
901	NYSE	FMS	Tue, Apr 11, 2000	11.53	11.72	11.53	11.72
900	NYSE	FMS	Mon, Apr 10, 2000	11.75	11.78	11.50	11.66
899	NYSE	FMS	Fri, Apr 7, 2000	11.81	11.81	11.59	11.63
898	NYSE	FMS	Thu, Apr 6, 2000	11.88	11.88	11.75	11.81
897	NYSE	FMS	Wed, Apr 5, 2000	11.91	12.31	11.91	12.06
896	NYSE	FMS	Tue, Apr 4, 2000	12.03	12.09	11.88	12.00
895	NYSE	FMS	Mon, Apr 3, 2000	12.25	12.31	12.09	12.16
894	NYSE	FMS	Fri, Mar 31, 2000	12.13	12.28	12.00	12.13
893	NYSE	FMS	Thu, Mar 30, 2000	12.44	12.59	12.03	12.06
892	NYSE	FMS	Wed, Mar 29, 2000	12.22	12.28	12.06	12.25
891	NYSE	FMS	Tue, Mar 28, 2000	12.25	12.38	12.09	12.16
890	NYSE	FMS	Mon, Mar 27, 2000	12.31	12.44	12.19	12.28
889	NYSE	FMS	Fri, Mar 24, 2000	12.59	12.59	12.38	12.59
888	NYSE	FMS	Thu, Mar 23, 2000	12.47	12.88	12.47	12.88
887	NYSE	FMS	Wed, Mar 22, 2000	12.56	12.81	12.50	12.81
886	NYSE	FMS	Tue, Mar 21, 2000	12.97	13.00	12.72	12.81
885	NYSE	FMS	Mon, Mar 20, 2000	13.22	13.28	13.19	13.22
884	NYSE	FMS	Fri, Mar 17, 2000	12.56	13.41	12.56	13.22
883	NYSE	FMS	Thu, Mar 16, 2000	12.72	13.13	12.66	13.03
882	NYSE	FMS	Wed, Mar 15, 2000	12.69	12.81	12.69	12.78
881	NYSE	FMS	Tue, Mar 14, 2000	12.72	12.81	12.56	12.56
880	NYSE	FMS	Mon, Mar 13, 2000	12.78	12.88	12.63	12.72
879	NYSE	FMS	Fri, Mar 10, 2000	12.63	12.94	12.63	12.78
878	NYSE	FMS	Thu, Mar 9, 2000	12.25	12.44	12.06	12.31
877	NYSE	FMS	Wed, Mar 8, 2000	11.75	11.81	11.69	11.75
876	NYSE	FMS	Tue, Mar 7, 2000	11.81	11.81	11.69	11.69
875	NYSE	FMS	Mon, Mar 6, 2000	11.75	11.78	11.63	11.63
874	NYSE	FMS	Fri, Mar 3, 2000	11.75	12.09	11.66	11.88
873	NYSE	FMS	Thu, Mar 2, 2000	11.63	12.06	11.19	11.50
872	NYSE	FMS	Wed, Mar 1, 2000	11.50	11.66	11.50	11.63
871	NYSE	FMS	Tue, Feb 29, 2000	11.75	11.81	11.66	11.81
870	NYSE	FMS	Mon, Feb 28, 2000	12.56	12.59	12.19	12.56
869	NYSE	FMS	Fri, Feb 25, 2000	13.16	13.50	12.88	13.00
868	NYSE	FMS	Thu, Feb 24, 2000	13.50	13.63	13.31	13.59
867	NYSE	FMS	Wed, Feb 23, 2000	14.00	14.03	13.88	14.00
866	NYSE	FMS	Tue, Feb 22, 2000	14.13	14.19	13.94	14.06
865	NYSE	FMS	Fri, Feb 18, 2000	14.16	14.44	13.97	14.03
864	NYSE	FMS	Thu, Feb 17, 2000	13.94	14.13	13.94	14.03
863	NYSE	FMS	Wed, Feb 16, 2000	13.38	13.63	13.31	13.34
862	NYSE	FMS	Tue, Feb 15, 2000	13.19	13.19	12.81	12.97
861	NYSE	FMS	Mon, Feb 14, 2000	13.56	13.66	13.50	13.63
860	NYSE	FMS	Fri, Feb 11, 2000	13.50	13.72	13.38	13.56
859	NYSE	FMS	Thu, Feb 10, 2000	13.88	14.06	13.81	13.91
858	NYSE	FMS	Wed, Feb 9, 2000	14.31	14.31	13.75	13.91
857	NYSE	FMS	Tue, Feb 8, 2000	14.44	15.00	14.44	14.63
856	NYSE	FMS	Mon, Feb 7, 2000	14.09	14.19	14.00	14.13
855	NYSE	FMS	Fri, Feb 4, 2000	14.06	14.38	14.06	14.34
854	NYSE	FMS	Thu, Feb 3, 2000	13.50	13.72	13.50	13.66
853	NYSE	FMS	Wed, Feb 2, 2000	13.44	13.50	13.22	13.50
852	NYSE	FMS	Tue, Feb 1, 2000	13.31	13.53	13.28	13.50
851	NYSE	FMS	Mon, Jan 31, 2000	13.13	13.19	12.75	13.19
850	NYSE	FMS	Fri, Jan 28, 2000	13.34	13.38	13.16	13.19
849	NYSE	FMS	Thu, Jan 27, 2000	12.56	13.22	12.56	13.16
848	NYSE	FMS	Wed, Jan 26, 2000	13.16	13.25	13.06	13.16
847	NYSE	FMS	Tue, Jan 25, 2000	13.53	13.81	13.44	13.75
846	NYSE	FMS	Mon, Jan 24, 2000	13.69	13.75	13.50	13.50
845	NYSE	FMS	Fri, Jan 21, 2000	13.50	13.63	13.25	13.41
844	NYSE	FMS	Thu, Jan 20, 2000	13.19	13.19	13.06	13.13
843	NYSE	FMS	Wed, Jan 19, 2000	12.94	13.00	12.69	12.91
842	NYSE	FMS	Tue, Jan 18, 2000	12.75	13.25	12.75	13.22
841	NYSE	FMS	Fri, Jan 14, 2000	13.31	13.44	13.19	13.44
840	NYSE	FMS	Thu, Jan 13, 2000	13.63	13.63	13.31	13.44
839	NYSE	FMS	Wed, Jan 12, 2000	13.47	13.69	13.44	13.63
838	NYSE	FMS	Tue, Jan 11, 2000	13.50	13.75	13.38	13.50
837	NYSE	FMS	Mon, Jan 10, 2000	13.69	13.94	13.47	13.81
836	NYSE	FMS	Fri, Jan 7, 2000	13.13	13.53	13.09	13.53
835	NYSE	FMS	Thu, Jan 6, 2000	13.25	13.41	13.03	13.22
834	NYSE	FMS	Wed, Jan 5, 2000	13.41	13.44	13.25	13.38
833	NYSE	FMS	Tue, Jan 4, 2000	13.69	13.88	13.38	13.53
832	NYSE	FMS	Mon, Jan 3, 2000	14.00	14.02	13.75	13.88
831	NYSE	FMS	Fri, Dec 31, 1999	14.06	14.28	14.00	14.19
830	NYSE	FMS	Thu, Dec 30, 1999	14.19	14.25	14.06	14.06
829	NYSE	FMS	Wed, Dec 29, 1999	14.03	14.38	14.03	14.19
828	NYSE	FMS	Tue, Dec 28, 1999	14.13	14.19	14.06	14.06
827	NYSE	FMS	Mon, Dec 27, 1999	14.25	14.38	13.94	14.06
826	NYSE	FMS	Thu, Dec 23, 1999	14.22	14.41	14.19	14.38
825	NYSE	FMS	Wed, Dec 22, 1999	14.19	14.34	14.06	14.22
824	NYSE	FMS	Tue, Dec 21, 1999	14.22	14.34	14.16	14.31
823	NYSE	FMS	Mon, Dec 20, 1999	14.13	14.34	13.94	14.34
822	NYSE	FMS	Fri, Dec 17, 1999	13.56	14.25	13.56	14.25
821	NYSE	FMS	Thu, Dec 16, 1999	14.63	14.63	14.28	14.38
820	NYSE	FMS	Wed, Dec 15, 1999	14.69	14.69	14.59	14.63
819	NYSE	FMS	Tue, Dec 14, 1999	14.63	15.00	14.59	14.78
818	NYSE	FMS	Mon, Dec 13, 1999	14.53	14.72	14.41	14.44
817	NYSE	FMS	Fri, Dec 10, 1999	14.41	14.53	14.28	14.53
816	NYSE	FMS	Thu, Dec 9, 1999	14.69	14.72	14.44	14.56
815	NYSE	FMS	Wed, Dec 8, 1999	14.53	14.94	14.53	14.81
814	NYSE	FMS	Tue, Dec 7, 1999	14.44	14.66	14.31	14.38
813	NYSE	FMS	Mon, Dec 6, 1999	14.75	14.94	14.75	14.81
812	NYSE	FMS	Fri, Dec 3, 1999	14.00	14.38	14.00	14.28
811	NYSE	FMS	Thu, Dec 2, 1999	14.63	14.63	14.22	14.22
810	NYSE	FMS	Wed, Dec 1, 1999	14.56	15.19	14.56	14.94
809	NYSE	FMS	Tue, Nov 30, 1999	13.53	14.06	13.50	14.03
808	NYSE	FMS	Mon, Nov 29, 1999	13.56	13.69	13.50	13.63
807	NYSE	FMS	Fri, Nov 26, 1999	13.19	13.50	13.09	13.28
806	NYSE	FMS	Wed, Nov 24, 1999	12.94	13.31	12.94	13.31
805	NYSE	FMS	Tue, Nov 23, 1999	13.19	13.19	12.84	12.94
804	NYSE	FMS	Mon, Nov 22, 1999	13.28	13.34	13.16	13.31
803	NYSE	FMS	Fri, Nov 19, 1999	13.31	13.44	13.25	13.28
802	NYSE	FMS	Thu, Nov 18, 1999	13.00	13.25	13.00	13.09
801	NYSE	FMS	Wed, Nov 17, 1999	12.97	13.00	12.84	12.97
800	NYSE	FMS	Tue, Nov 16, 1999	12.75	12.84	12.53	12.84
799	NYSE	FMS	Mon, Nov 15, 1999	12.56	12.72	12.53	12.69
798	NYSE	FMS	Fri, Nov 12, 1999	12.03	12.38	12.03	12.38
797	NYSE	FMS	Thu, Nov 11, 1999	12.00	12.13	11.94	12.13
796	NYSE	FMS	Wed, Nov 10, 1999	12.13	12.19	12.00	12.09
795	NYSE	FMS	Tue, Nov 9, 1999	12.47	12.47	12.25	12.31
794	NYSE	FMS	Mon, Nov 8, 1999	11.94	12.38	11.94	12.31
793	NYSE	FMS	Fri, Nov 5, 1999	12.13	12.13	11.75	11.81
792	NYSE	FMS	Thu, Nov 4, 1999	12.13	12.25	12.03	12.25
791	NYSE	FMS	Wed, Nov 3, 1999	12.00	12.25	12.00	12.06
790	NYSE	FMS	Tue, Nov 2, 1999	11.81	11.94	11.75	11.81
789	NYSE	FMS	Mon, Nov 1, 1999	11.75	11.88	11.75	11.81
788	NYSE	FMS	Fri, Oct 29, 1999	11.44	11.66	11.44	11.66
787	NYSE	FMS	Thu, Oct 28, 1999	11.41	11.63	11.41	11.53
786	NYSE	FMS	Wed, Oct 27, 1999	11.34	11.44	11.31	11.41
785	NYSE	FMS	Tue, Oct 26, 1999	11.38	11.38	11.31	11.34
784	NYSE	FMS	Mon, Oct 25, 1999	11.44	11.44	11.25	11.38
783	NYSE	FMS	Fri, Oct 22, 1999	11.53	11.53	11.38	11.44
782	NYSE	FMS	Thu, Oct 21, 1999	11.63	11.63	11.44	11.53
781	NYSE	FMS	Wed, Oct 20, 1999	11.66	11.75	11.56	11.72
780	NYSE	FMS	Tue, Oct 19, 1999	11.53	11.69	11.47	11.69
779	NYSE	FMS	Mon, Oct 18, 1999	11.78	11.78	11.41	11.53
778	NYSE	FMS	Fri, Oct 15, 1999	11.59	11.88	11.44	11.88
777	NYSE	FMS	Thu, Oct 14, 1999	11.50	11.63	11.47	11.59
776	NYSE	FMS	Wed, Oct 13, 1999	11.69	11.78	11.41	11.56
775	NYSE	FMS	Tue, Oct 12, 1999	11.47	11.63	11.44	11.50
774	NYSE	FMS	Mon, Oct 11, 1999	11.81	11.81	11.53	11.59
773	NYSE	FMS	Fri, Oct 8, 1999	11.56	11.75	11.56	11.75
772	NYSE	FMS	Thu, Oct 7, 1999	11.63	11.63	11.50	11.53
771	NYSE	FMS	Wed, Oct 6, 1999	11.63	11.75	11.59	11.75
770	NYSE	FMS	Tue, Oct 5, 1999	11.56	11.81	11.56	11.81
769	NYSE	FMS	Mon, Oct 4, 1999	11.13	11.41	11.13	11.34
768	NYSE	FMS	Fri, Oct 1, 1999	11.13	11.16	10.81	10.84
767	NYSE	FMS	Thu, Sep 30, 1999	11.16	11.16	11.06	11.16
766	NYSE	FMS	Wed, Sep 29, 1999	11.13	11.19	11.13	11.16
765	NYSE	FMS	Tue, Sep 28, 1999	11.19	11.25	11.13	11.25
764	NYSE	FMS	Mon, Sep 27, 1999	11.13	11.34	11.13	11.25
763	NYSE	FMS	Fri, Sep 24, 1999	11.16	11.19	11.00	11.16
762	NYSE	FMS	Thu, Sep 23, 1999	11.56	11.75	11.56	11.63
761	NYSE	FMS	Wed, Sep 22, 1999	11.97	11.97	11.72	11.84
760	NYSE	FMS	Tue, Sep 21, 1999	12.13	12.19	12.03	12.03
759	NYSE	FMS	Mon, Sep 20, 1999	12.25	12.25	12.06	12.13
758	NYSE	FMS	Fri, Sep 17, 1999	12.19	12.38	12.19	12.25
757	NYSE	FMS	Thu, Sep 16, 1999	12.03	12.09	11.97	11.97
756	NYSE	FMS	Wed, Sep 15, 1999	11.56	11.69	11.41	11.56
755	NYSE	FMS	Tue, Sep 14, 1999	11.75	11.78	11.56	11.56
754	NYSE	FMS	Mon, Sep 13, 1999	12.19	12.19	11.97	11.97
753	NYSE	FMS	Fri, Sep 10, 1999	12.47	12.50	12.44	12.47
752	NYSE	FMS	Thu, Sep 9, 1999	12.69	12.72	12.53	12.56
751	NYSE	FMS	Wed, Sep 8, 1999	13.00	13.00	12.66	12.69
750	NYSE	FMS	Tue, Sep 7, 1999	12.91	13.06	12.91	13.00
749	NYSE	FMS	Fri, Sep 3, 1999	12.78	12.91	12.75	12.91
748	NYSE	FMS	Thu, Sep 2, 1999	12.72	12.81	12.66	12.78
747	NYSE	FMS	Wed, Sep 1, 1999	12.50	12.72	12.50	12.72
746	NYSE	FMS	Tue, Aug 31, 1999	12.00	12.16	12.00	12.13
745	NYSE	FMS	Mon, Aug 30, 1999	12.03	12.16	12.03	12.09
744	NYSE	FMS	Fri, Aug 27, 1999	11.91	12.00	11.84	11.91
743	NYSE	FMS	Thu, Aug 26, 1999	11.78	11.84	11.69	11.78
742	NYSE	FMS	Wed, Aug 25, 1999	11.91	11.91	11.78	11.78
741	NYSE	FMS	Tue, Aug 24, 1999	12.13	12.19	12.06	12.06
740	NYSE	FMS	Mon, Aug 23, 1999	12.03	12.16	12.00	12.16
739	NYSE	FMS	Fri, Aug 20, 1999	12.19	12.22	11.94	12.06
738	NYSE	FMS	Thu, Aug 19, 1999	12.13	12.16	12.13	12.13
737	NYSE	FMS	Wed, Aug 18, 1999	12.00	12.03	11.97	11.97
736	NYSE	FMS	Tue, Aug 17, 1999	11.84	12.00	11.84	11.94
735	NYSE	FMS	Mon, Aug 16, 1999	11.72	11.84	11.72	11.78
734	NYSE	FMS	Fri, Aug 13, 1999	11.72	11.84	11.66	11.75
733	NYSE	FMS	Thu, Aug 12, 1999	11.72	11.72	11.50	11.50
732	NYSE	FMS	Wed, Aug 11, 1999	11.81	11.81	11.63	11.69
731	NYSE	FMS	Tue, Aug 10, 1999	11.97	11.97	11.75	11.81
730	NYSE	FMS	Mon, Aug 9, 1999	12.13	12.16	11.97	12.00
729	NYSE	FMS	Fri, Aug 6, 1999	12.28	12.28	12.16	12.19
728	NYSE	FMS	Thu, Aug 5, 1999	12.25	12.34	12.19	12.28
727	NYSE	FMS	Wed, Aug 4, 1999	12.34	12.38	12.19	12.31
726	NYSE	FMS	Tue, Aug 3, 1999	11.63	11.88	11.63	11.81
725	NYSE	FMS	Mon, Aug 2, 1999	11.56	11.56	11.38	11.47
724	NYSE	FMS	Fri, Jul 30, 1999	11.63	11.94	11.56	11.94
723	NYSE	FMS	Thu, Jul 29, 1999	11.50	11.50	11.44	11.47
722	NYSE	FMS	Wed, Jul 28, 1999	11.53	11.59	11.50	11.59
721	NYSE	FMS	Tue, Jul 27, 1999	11.41	11.59	11.41	11.59
720	NYSE	FMS	Mon, Jul 26, 1999	11.41	11.41	11.19	11.28
719	NYSE	FMS	Fri, Jul 23, 1999	11.41	11.47	11.34	11.44
718	NYSE	FMS	Thu, Jul 22, 1999	11.41	11.50	11.38	11.41
717	NYSE	FMS	Wed, Jul 21, 1999	11.44	11.69	11.44	11.69
716	NYSE	FMS	Tue, Jul 20, 1999	11.44	11.56	11.41	11.50
715	NYSE	FMS	Mon, Jul 19, 1999	11.56	11.63	11.50	11.63
714	NYSE	FMS	Fri, Jul 16, 1999	11.53	11.63	11.50	11.63
713	NYSE	FMS	Thu, Jul 15, 1999	11.50	11.66	11.50	11.56
712	NYSE	FMS	Wed, Jul 14, 1999	11.44	11.47	11.38	11.44
711	NYSE	FMS	Tue, Jul 13, 1999	10.56	11.06	10.56	10.94
710	NYSE	FMS	Mon, Jul 12, 1999	10.38	10.41	10.34	10.38
709	NYSE	FMS	Fri, Jul 9, 1999	10.19	10.34	10.19	10.22
708	NYSE	FMS	Thu, Jul 8, 1999	10.06	10.06	9.91	10.03
707	NYSE	FMS	Wed, Jul 7, 1999	9.91	10.00	9.91	9.91
706	NYSE	FMS	Tue, Jul 6, 1999	9.78	9.94	9.78	9.81
705	NYSE	FMS	Fri, Jul 2, 1999	10.00	10.00	9.66	9.72
704	NYSE	FMS	Thu, Jul 1, 1999	10.00	10.19	10.00	10.19
703	NYSE	FMS	Wed, Jun 30, 1999	9.81	10.13	9.81	10.03
702	NYSE	FMS	Tue, Jun 29, 1999	8.50	8.69	8.50	8.59
701	NYSE	FMS	Mon, Jun 28, 1999	8.53	8.59	8.47	8.47
700	NYSE	FMS	Fri, Jun 25, 1999	8.25	8.50	8.25	8.44
699	NYSE	FMS	Thu, Jun 24, 1999	8.16	8.19	8.16	8.19
698	NYSE	FMS	Wed, Jun 23, 1999	8.25	8.31	8.25	8.28
697	NYSE	FMS	Tue, Jun 22, 1999	8.47	8.47	8.22	8.28
696	NYSE	FMS	Mon, Jun 21, 1999	8.50	8.50	8.13	8.25
695	NYSE	FMS	Fri, Jun 18, 1999	8.53	8.75	8.44	8.75
694	NYSE	FMS	Thu, Jun 17, 1999	8.63	8.63	8.50	8.50
693	NYSE	FMS	Wed, Jun 16, 1999	8.75	8.75	8.56	8.63
692	NYSE	FMS	Tue, Jun 15, 1999	8.69	8.81	8.59	8.75
691	NYSE	FMS	Mon, Jun 14, 1999	8.84	8.91	8.81	8.81
690	NYSE	FMS	Fri, Jun 11, 1999	8.84	9.06	8.84	8.97
689	NYSE	FMS	Thu, Jun 10, 1999	8.69	8.81	8.69	8.78
688	NYSE	FMS	Wed, Jun 9, 1999	8.44	8.50	8.41	8.50
687	NYSE	FMS	Tue, Jun 8, 1999	8.44	8.50	8.41	8.41
686	NYSE	FMS	Mon, Jun 7, 1999	8.22	8.53	8.22	8.53
685	NYSE	FMS	Fri, Jun 4, 1999	8.38	8.38	8.13	8.19
684	NYSE	FMS	Thu, Jun 3, 1999	8.19	8.44	8.19	8.38
683	NYSE	FMS	Wed, Jun 2, 1999	7.91	8.19	7.91	8.19
682	NYSE	FMS	Tue, Jun 1, 1999	8.13	8.13	7.84	7.91
681	NYSE	FMS	Fri, May 28, 1999	8.38	8.50	8.38	8.50
680	NYSE	FMS	Thu, May 27, 1999	8.50	8.50	8.38	8.41
679	NYSE	FMS	Wed, May 26, 1999	8.72	8.72	8.50	8.53
678	NYSE	FMS	Tue, May 25, 1999	8.88	8.88	8.63	8.75
677	NYSE	FMS	Mon, May 24, 1999	8.81	8.94	8.81	8.88
676	NYSE	FMS	Fri, May 21, 1999	8.94	8.94	8.75	8.84
675	NYSE	FMS	Thu, May 20, 1999	8.97	9.00	8.84	9.00
674	NYSE	FMS	Wed, May 19, 1999	9.00	9.00	8.88	8.94
673	NYSE	FMS	Tue, May 18, 1999	9.06	9.13	8.97	9.13
672	NYSE	FMS	Mon, May 17, 1999	9.31	9.31	9.13	9.13
671	NYSE	FMS	Fri, May 14, 1999	9.59	9.59	9.38	9.41
670	NYSE	FMS	Thu, May 13, 1999	9.84	9.84	9.69	9.72
669	NYSE	FMS	Wed, May 12, 1999	9.88	9.88	9.81	9.88
668	NYSE	FMS	Tue, May 11, 1999	9.91	9.94	9.84	9.91
667	NYSE	FMS	Mon, May 10, 1999	9.75	10.00	9.75	9.91
666	NYSE	FMS	Fri, May 7, 1999	9.94	9.94	9.81	9.81
665	NYSE	FMS	Thu, May 6, 1999	9.47	9.81	9.47	9.78
664	NYSE	FMS	Wed, May 5, 1999	9.56	9.56	9.34	9.47
663	NYSE	FMS	Tue, May 4, 1999	9.59	9.72	9.44	9.44
662	NYSE	FMS	Mon, May 3, 1999	9.00	9.25	9.00	9.25
661	NYSE	FMS	Fri, Apr 30, 1999	9.00	9.13	8.97	9.00
660	NYSE	FMS	Thu, Apr 29, 1999	8.69	9.00	8.63	8.84
659	NYSE	FMS	Wed, Apr 28, 1999	9.06	9.06	9.00	9.00
658	NYSE	FMS	Tue, Apr 27, 1999	9.16	9.38	9.13	9.13
657	NYSE	FMS	Mon, Apr 26, 1999	9.00	9.19	8.91	9.16
656	NYSE	FMS	Fri, Apr 23, 1999	8.84	9.13	8.84	9.00
655	NYSE	FMS	Thu, Apr 22, 1999	8.75	8.88	8.69	8.84
654	NYSE	FMS	Wed, Apr 21, 1999	9.03	9.03	8.63	8.75
653	NYSE	FMS	Tue, Apr 20, 1999	9.22	9.38	9.19	9.25
652	NYSE	FMS	Mon, Apr 19, 1999	9.66	9.66	9.06	9.22
651	NYSE	FMS	Fri, Apr 16, 1999	10.00	10.00	9.69	9.88
650	NYSE	FMS	Thu, Apr 15, 1999	10.25	10.25	9.94	10.06
649	NYSE	FMS	Wed, Apr 14, 1999	10.25	10.38	10.00	10.34
648	NYSE	FMS	Tue, Apr 13, 1999	10.13	10.38	10.13	10.28
647	NYSE	FMS	Mon, Apr 12, 1999	10.25	10.25	10.00	10.13
646	NYSE	FMS	Fri, Apr 9, 1999	10.44	10.50	10.25	10.25
645	NYSE	FMS	Thu, Apr 8, 1999	10.19	10.34	10.16	10.31
644	NYSE	FMS	Wed, Apr 7, 1999	10.25	10.25	9.94	10.19
643	NYSE	FMS	Tue, Apr 6, 1999	9.88	9.94	9.81	9.88
642	NYSE	FMS	Mon, Apr 5, 1999	9.88	10.00	9.78	9.94
641	NYSE	FMS	Thu, Apr 1, 1999	10.16	10.16	9.81	9.81
640	NYSE	FMS	Wed, Mar 31, 1999	10.13	10.16	10.06	10.09
639	NYSE	FMS	Tue, Mar 30, 1999	10.25	10.34	10.25	10.25
638	NYSE	FMS	Mon, Mar 29, 1999	10.38	10.38	10.13	10.25
637	NYSE	FMS	Fri, Mar 26, 1999	10.50	10.50	10.44	10.44
636	NYSE	FMS	Thu, Mar 25, 1999	10.47	10.63	10.47	10.59
635	NYSE	FMS	Wed, Mar 24, 1999	10.44	10.44	10.31	10.31
634	NYSE	FMS	Tue, Mar 23, 1999	10.44	10.56	10.38	10.50
633	NYSE	FMS	Mon, Mar 22, 1999	10.56	10.81	10.50	10.56
632	NYSE	FMS	Fri, Mar 19, 1999	10.72	10.72	10.38	10.56
631	NYSE	FMS	Thu, Mar 18, 1999	10.50	10.72	10.38	10.72
630	NYSE	FMS	Wed, Mar 17, 1999	10.91	10.91	10.38	10.50
629	NYSE	FMS	Tue, Mar 16, 1999	10.78	10.94	10.78	10.91
628	NYSE	FMS	Mon, Mar 15, 1999	10.53	10.53	10.38	10.38
627	NYSE	FMS	Fri, Mar 12, 1999	10.81	10.81	10.53	10.63
626	NYSE	FMS	Thu, Mar 11, 1999	10.56	11.44	10.56	11.09
625	NYSE	FMS	Wed, Mar 10, 1999	10.69	10.97	10.69	10.81
624	NYSE	FMS	Tue, Mar 9, 1999	10.25	10.78	10.25	10.75
623	NYSE	FMS	Mon, Mar 8, 1999	9.66	9.97	9.66	9.84
622	NYSE	FMS	Fri, Mar 5, 1999	9.63	9.75	9.63	9.63
621	NYSE	FMS	Thu, Mar 4, 1999	9.38	9.66	9.38	9.59
620	NYSE	FMS	Wed, Mar 3, 1999	9.56	9.56	9.22	9.28
619	NYSE	FMS	Tue, Mar 2, 1999	9.56	9.63	9.56	9.56
618	NYSE	FMS	Mon, Mar 1, 1999	9.69	9.75	9.53	9.56
617	NYSE	FMS	Fri, Feb 26, 1999	9.78	9.78	9.69	9.69
616	NYSE	FMS	Thu, Feb 25, 1999	10.00	10.00	9.75	9.81
615	NYSE	FMS	Wed, Feb 24, 1999	10.09	10.25	10.09	10.09
614	NYSE	FMS	Tue, Feb 23, 1999	10.16	10.19	10.03	10.06
613	NYSE	FMS	Mon, Feb 22, 1999	10.28	10.38	10.28	10.34
612	NYSE	FMS	Fri, Feb 19, 1999	10.44	10.44	10.13	10.22
611	NYSE	FMS	Thu, Feb 18, 1999	10.88	10.88	10.59	10.63
610	NYSE	FMS	Wed, Feb 17, 1999	10.84	10.94	10.72	10.72
609	NYSE	FMS	Tue, Feb 16, 1999	10.78	11.00	10.78	10.88
608	NYSE	FMS	Fri, Feb 12, 1999	10.66	11.06	10.00	10.25
607	NYSE	FMS	Thu, Feb 11, 1999	10.53	10.69	10.53	10.66
606	NYSE	FMS	Wed, Feb 10, 1999	10.25	10.31	10.19	10.28
605	NYSE	FMS	Tue, Feb 9, 1999	10.09	10.31	10.09	10.25
604	NYSE	FMS	Mon, Feb 8, 1999	9.84	9.94	9.84	9.94
603	NYSE	FMS	Fri, Feb 5, 1999	10.13	10.25	9.38	9.38
602	NYSE	FMS	Thu, Feb 4, 1999	10.00	10.06	9.94	10.00
601	NYSE	FMS	Wed, Feb 3, 1999	9.78	10.13	9.78	10.00
600	NYSE	FMS	Tue, Feb 2, 1999	10.28	10.28	9.75	9.78
599	NYSE	FMS	Mon, Feb 1, 1999	10.19	10.28	10.00	10.28
598	NYSE	FMS	Fri, Jan 29, 1999	10.06	10.25	10.06	10.16
597	NYSE	FMS	Thu, Jan 28, 1999	9.66	9.75	9.63	9.63
596	NYSE	FMS	Wed, Jan 27, 1999	9.44	9.69	9.44	9.56
595	NYSE	FMS	Tue, Jan 26, 1999	9.47	9.47	9.38	9.38
594	NYSE	FMS	Mon, Jan 25, 1999	9.69	9.72	9.38	9.47
593	NYSE	FMS	Fri, Jan 22, 1999	9.75	9.75	9.63	9.69
592	NYSE	FMS	Thu, Jan 21, 1999	10.16	10.47	9.88	10.13
591	NYSE	FMS	Wed, Jan 20, 1999	10.28	10.38	10.03	10.19
590	NYSE	FMS	Tue, Jan 19, 1999	10.69	10.69	10.44	10.53
589	NYSE	FMS	Fri, Jan 15, 1999	11.03	11.03	10.81	10.81
588	NYSE	FMS	Thu, Jan 14, 1999	11.25	11.31	11.03	11.09
587	NYSE	FMS	Wed, Jan 13, 1999	11.31	11.63	11.31	11.50
586	NYSE	FMS	Tue, Jan 12, 1999	11.31	11.38	11.28	11.38
585	NYSE	FMS	Mon, Jan 11, 1999	11.25	11.47	11.22	11.41
584	NYSE	FMS	Fri, Jan 8, 1999	11.53	11.56	11.00	11.00
583	NYSE	FMS	Thu, Jan 7, 1999	12.00	12.00	11.69	11.75
582	NYSE	FMS	Wed, Jan 6, 1999	12.00	12.13	11.97	12.13
581	NYSE	FMS	Tue, Jan 5, 1999	12.13	12.13	11.88	11.94
580	NYSE	FMS	Mon, Jan 4, 1999	11.88	12.31	11.88	12.13
579	NYSE	FMS	Thu, Dec 31, 1998	11.72	11.84	11.72	11.75
578	NYSE	FMS	Wed, Dec 30, 1998	11.63	11.75	11.63	11.75
577	NYSE	FMS	Tue, Dec 29, 1998	11.81	11.81	11.75	11.75
576	NYSE	FMS	Mon, Dec 28, 1998	11.84	11.84	11.78	11.81
575	NYSE	FMS	Thu, Dec 24, 1998	12.06	12.06	11.97	11.97
574	NYSE	FMS	Wed, Dec 23, 1998	11.72	12.06	11.69	12.06
573	NYSE	FMS	Tue, Dec 22, 1998	11.97	11.97	11.78	11.84
572	NYSE	FMS	Mon, Dec 21, 1998	11.88	12.03	11.78	12.03
571	NYSE	FMS	Fri, Dec 18, 1998	12.03	12.13	11.78	12.00
570	NYSE	FMS	Thu, Dec 17, 1998	11.69	12.03	11.69	12.03
569	NYSE	FMS	Wed, Dec 16, 1998	11.88	11.88	11.66	11.75
568	NYSE	FMS	Tue, Dec 15, 1998	11.63	12.00	11.63	12.00
567	NYSE	FMS	Mon, Dec 14, 1998	11.84	11.84	11.56	11.56
566	NYSE	FMS	Fri, Dec 11, 1998	12.50	12.50	12.06	12.28
565	NYSE	FMS	Thu, Dec 10, 1998	12.81	12.81	12.69	12.69
564	NYSE	FMS	Wed, Dec 9, 1998	11.88	12.25	11.88	12.22
563	NYSE	FMS	Tue, Dec 8, 1998	11.59	11.63	11.56	11.63
562	NYSE	FMS	Mon, Dec 7, 1998	11.03	11.19	11.00	11.19
561	NYSE	FMS	Fri, Dec 4, 1998	10.53	10.78	10.53	10.66
560	NYSE	FMS	Thu, Dec 3, 1998	10.25	10.41	10.13	10.19
559	NYSE	FMS	Wed, Dec 2, 1998	10.34	10.50	10.06	10.19
558	NYSE	FMS	Tue, Dec 1, 1998	10.06	10.31	10.06	10.22
557	NYSE	FMS	Mon, Nov 30, 1998	10.09	10.19	9.84	9.84
556	NYSE	FMS	Fri, Nov 27, 1998	10.09	10.13	10.06	10.06
555	NYSE	FMS	Wed, Nov 25, 1998	9.50	9.59	9.47	9.56
554	NYSE	FMS	Tue, Nov 24, 1998	9.84	9.84	9.47	9.47
553	NYSE	FMS	Mon, Nov 23, 1998	9.78	9.88	9.78	9.81
552	NYSE	FMS	Fri, Nov 20, 1998	10.13	10.22	9.94	9.94
551	NYSE	FMS	Thu, Nov 19, 1998	10.50	10.50	10.16	10.19
550	NYSE	FMS	Wed, Nov 18, 1998	10.53	10.63	10.50	10.50
549	NYSE	FMS	Tue, Nov 17, 1998	9.78	9.94	9.63	9.78
548	NYSE	FMS	Mon, Nov 16, 1998	9.56	9.88	9.56	9.69
547	NYSE	FMS	Fri, Nov 13, 1998	9.06	9.44	9.06	9.25
546	NYSE	FMS	Thu, Nov 12, 1998	8.63	8.75	8.56	8.66
545	NYSE	FMS	Wed, Nov 11, 1998	8.63	8.63	8.50	8.53
544	NYSE	FMS	Tue, Nov 10, 1998	8.66	8.66	8.13	8.56
543	NYSE	FMS	Mon, Nov 9, 1998	9.19	9.19	8.69	8.81
542	NYSE	FMS	Fri, Nov 6, 1998	9.56	9.63	9.41	9.59
541	NYSE	FMS	Thu, Nov 5, 1998	9.31	9.34	9.13	9.16
540	NYSE	FMS	Wed, Nov 4, 1998	8.78	9.03	8.78	8.84
539	NYSE	FMS	Tue, Nov 3, 1998	8.19	8.28	8.06	8.06
538	NYSE	FMS	Mon, Nov 2, 1998	7.84	8.19	7.84	8.09
537	NYSE	FMS	Fri, Oct 30, 1998	7.75	7.78	7.56	7.56
536	NYSE	FMS	Thu, Oct 29, 1998	7.72	7.88	7.69	7.72
535	NYSE	FMS	Wed, Oct 28, 1998	7.78	7.78	7.50	7.69
534	NYSE	FMS	Tue, Oct 27, 1998	7.66	7.88	7.66	7.84
533	NYSE	FMS	Mon, Oct 26, 1998	7.59	7.94	7.59	7.75
532	NYSE	FMS	Fri, Oct 23, 1998	7.75	7.81	7.53	7.59
531	NYSE	FMS	Thu, Oct 22, 1998	7.94	7.94	7.75	7.88
530	NYSE	FMS	Wed, Oct 21, 1998	8.00	8.19	7.81	8.09
529	NYSE	FMS	Tue, Oct 20, 1998	8.00	8.25	8.00	8.19
528	NYSE	FMS	Mon, Oct 19, 1998	7.97	8.09	7.63	7.78
527	NYSE	FMS	Fri, Oct 16, 1998	7.81	7.94	7.53	7.69
526	NYSE	FMS	Thu, Oct 15, 1998	7.59	7.75	7.56	7.75
525	NYSE	FMS	Wed, Oct 14, 1998	7.28	7.41	7.25	7.28
524	NYSE	FMS	Tue, Oct 13, 1998	7.00	7.09	7.00	7.00
523	NYSE	FMS	Mon, Oct 12, 1998	6.63	6.94	6.63	6.91
522	NYSE	FMS	Fri, Oct 9, 1998	6.31	6.63	6.31	6.56
521	NYSE	FMS	Thu, Oct 8, 1998	6.34	6.34	6.25	6.25
520	NYSE	FMS	Wed, Oct 7, 1998	6.56	6.56	6.38	6.38
519	NYSE	FMS	Tue, Oct 6, 1998	7.22	7.22	7.03	7.03
518	NYSE	FMS	Mon, Oct 5, 1998	7.38	7.38	7.25	7.25
517	NYSE	FMS	Fri, Oct 2, 1998	8.09	8.09	7.84	7.84
516	NYSE	FMS	Thu, Oct 1, 1998	8.25	8.25	8.00	8.09
515	NYSE	FMS	Wed, Sep 30, 1998	8.19	8.56	8.19	8.53
514	NYSE	FMS	Tue, Sep 29, 1998	8.06	8.22	8.00	8.03
513	NYSE	FMS	Mon, Sep 28, 1998	7.94	8.00	7.81	7.97
512	NYSE	FMS	Fri, Sep 25, 1998	8.16	8.16	7.81	7.97
511	NYSE	FMS	Thu, Sep 24, 1998	8.44	8.44	8.25	8.38
510	NYSE	FMS	Wed, Sep 23, 1998	8.59	8.78	8.50	8.78
509	NYSE	FMS	Tue, Sep 22, 1998	8.66	8.66	8.53	8.63
508	NYSE	FMS	Mon, Sep 21, 1998	8.53	8.69	8.44	8.69
507	NYSE	FMS	Fri, Sep 18, 1998	8.47	8.66	8.47	8.53
506	NYSE	FMS	Thu, Sep 17, 1998	8.44	8.66	8.44	8.59
505	NYSE	FMS	Wed, Sep 16, 1998	8.50	8.53	8.44	8.53
504	NYSE	FMS	Tue, Sep 15, 1998	8.97	8.97	8.81	8.84
503	NYSE	FMS	Mon, Sep 14, 1998	8.97	9.00	8.88	8.97
502	NYSE	FMS	Fri, Sep 11, 1998	8.94	9.00	8.88	8.97
501	NYSE	FMS	Thu, Sep 10, 1998	9.13	9.13	8.94	8.94
500	NYSE	FMS	Wed, Sep 9, 1998	8.91	9.00	8.91	9.00
499	NYSE	FMS	Tue, Sep 8, 1998	8.53	8.75	8.53	8.75
498	NYSE	FMS	Fri, Sep 4, 1998	8.00	8.25	8.00	8.25
497	NYSE	FMS	Thu, Sep 3, 1998	7.94	7.94	7.69	7.88
496	NYSE	FMS	Wed, Sep 2, 1998	8.06	8.19	8.03	8.06
495	NYSE	FMS	Tue, Sep 1, 1998	7.94	8.19	7.81	8.06
494	NYSE	FMS	Mon, Aug 31, 1998	8.13	8.31	7.69	7.75
493	NYSE	FMS	Fri, Aug 28, 1998	8.38	8.38	7.91	8.00
492	NYSE	FMS	Thu, Aug 27, 1998	8.81	8.81	8.31	8.50
491	NYSE	FMS	Wed, Aug 26, 1998	9.06	9.28	9.03	9.28
490	NYSE	FMS	Tue, Aug 25, 1998	9.50	9.50	9.34	9.44
489	NYSE	FMS	Mon, Aug 24, 1998	9.41	9.50	9.31	9.50
488	NYSE	FMS	Fri, Aug 21, 1998	9.34	9.41	9.19	9.41
487	NYSE	FMS	Thu, Aug 20, 1998	9.06	9.38	9.06	9.34
486	NYSE	FMS	Wed, Aug 19, 1998	9.50	9.53	9.34	9.38
485	NYSE	FMS	Tue, Aug 18, 1998	9.88	9.88	9.50	9.56
484	NYSE	FMS	Mon, Aug 17, 1998	9.91	9.91	9.78	9.88
483	NYSE	FMS	Fri, Aug 14, 1998	10.00	10.00	9.94	9.97
482	NYSE	FMS	Thu, Aug 13, 1998	10.00	10.06	9.97	10.00
481	NYSE	FMS	Wed, Aug 12, 1998	10.06	10.13	10.00	10.03
480	NYSE	FMS	Tue, Aug 11, 1998	9.97	10.06	9.94	10.03
479	NYSE	FMS	Mon, Aug 10, 1998	10.00	10.22	10.00	10.09
478	NYSE	FMS	Fri, Aug 7, 1998	9.63	10.00	9.63	9.84
477	NYSE	FMS	Thu, Aug 6, 1998	9.22	9.50	9.19	9.38
476	NYSE	FMS	Wed, Aug 5, 1998	9.59	9.59	9.09	9.16
475	NYSE	FMS	Tue, Aug 4, 1998	9.84	9.97	9.50	9.59
474	NYSE	FMS	Mon, Aug 3, 1998	10.25	10.25	9.81	10.03
473	NYSE	FMS	Fri, Jul 31, 1998	10.22	10.31	10.13	10.28
472	NYSE	FMS	Thu, Jul 30, 1998	10.28	10.28	10.13	10.25
471	NYSE	FMS	Wed, Jul 29, 1998	10.19	10.38	10.19	10.28
470	NYSE	FMS	Tue, Jul 28, 1998	10.13	10.25	10.03	10.06
469	NYSE	FMS	Mon, Jul 27, 1998	10.50	10.56	10.25	10.38
468	NYSE	FMS	Fri, Jul 24, 1998	10.69	10.75	10.53	10.63
467	NYSE	FMS	Thu, Jul 23, 1998	10.69	10.75	10.63	10.72
466	NYSE	FMS	Wed, Jul 22, 1998	10.66	10.69	10.53	10.56
465	NYSE	FMS	Tue, Jul 21, 1998	10.88	10.91	10.69	10.78
464	NYSE	FMS	Mon, Jul 20, 1998	11.19	11.19	11.00	11.00
463	NYSE	FMS	Fri, Jul 17, 1998	11.00	11.22	11.00	11.13
462	NYSE	FMS	Thu, Jul 16, 1998	11.06	11.06	10.97	11.00
461	NYSE	FMS	Wed, Jul 15, 1998	11.06	11.09	10.94	11.06
460	NYSE	FMS	Tue, Jul 14, 1998	10.75	11.00	10.75	10.97
459	NYSE	FMS	Mon, Jul 13, 1998	10.56	10.75	10.56	10.72
458	NYSE	FMS	Fri, Jul 10, 1998	10.56	10.56	10.38	10.47
457	NYSE	FMS	Thu, Jul 9, 1998	10.69	10.69	10.50	10.50
456	NYSE	FMS	Wed, Jul 8, 1998	10.88	10.94	10.81	10.88
455	NYSE	FMS	Tue, Jul 7, 1998	10.53	10.56	10.47	10.47
454	NYSE	FMS	Mon, Jul 6, 1998	10.72	10.81	10.53	10.53
453	NYSE	FMS	Thu, Jul 2, 1998	10.56	10.75	10.53	10.72
452	NYSE	FMS	Wed, Jul 1, 1998	10.38	10.53	10.38	10.50
451	NYSE	FMS	Tue, Jun 30, 1998	10.44	10.47	10.31	10.31
450	NYSE	FMS	Mon, Jun 29, 1998	10.50	10.56	10.44	10.47
449	NYSE	FMS	Fri, Jun 26, 1998	10.41	10.50	10.28	10.50
448	NYSE	FMS	Thu, Jun 25, 1998	10.63	10.63	10.41	10.44
447	NYSE	FMS	Wed, Jun 24, 1998	10.75	10.81	10.63	10.66
446	NYSE	FMS	Tue, Jun 23, 1998	10.72	10.75	10.72	10.75
445	NYSE	FMS	Mon, Jun 22, 1998	10.72	10.72	10.69	10.72
444	NYSE	FMS	Fri, Jun 19, 1998	10.75	10.84	10.72	10.72
443	NYSE	FMS	Thu, Jun 18, 1998	10.91	10.97	10.72	10.81
442	NYSE	FMS	Wed, Jun 17, 1998	10.91	10.94	10.81	10.94
441	NYSE	FMS	Tue, Jun 16, 1998	10.69	11.03	10.69	11.03
440	NYSE	FMS	Mon, Jun 15, 1998	10.88	10.88	10.69	10.69
439	NYSE	FMS	Fri, Jun 12, 1998	11.38	11.41	11.25	11.25
438	NYSE	FMS	Thu, Jun 11, 1998	11.50	11.50	11.34	11.44
437	NYSE	FMS	Wed, Jun 10, 1998	11.50	11.56	11.47	11.50
436	NYSE	FMS	Tue, Jun 9, 1998	11.56	11.63	11.56	11.56
435	NYSE	FMS	Mon, Jun 8, 1998	11.56	11.59	11.53	11.56
434	NYSE	FMS	Fri, Jun 5, 1998	11.63	11.72	11.59	11.66
433	NYSE	FMS	Thu, Jun 4, 1998	11.56	11.72	11.56	11.63
432	NYSE	FMS	Wed, Jun 3, 1998	11.50	11.91	11.47	11.56
431	NYSE	FMS	Tue, Jun 2, 1998	11.00	11.16	11.00	11.16
430	NYSE	FMS	Mon, Jun 1, 1998	10.97	10.97	10.81	10.81
429	NYSE	FMS	Fri, May 29, 1998	10.94	10.94	10.88	10.94
428	NYSE	FMS	Thu, May 28, 1998	10.88	10.88	10.63	10.69
427	NYSE	FMS	Wed, May 27, 1998	10.94	10.94	10.84	10.88
426	NYSE	FMS	Tue, May 26, 1998	11.06	11.19	11.00	11.00
425	NYSE	FMS	Fri, May 22, 1998	11.09	11.22	11.09	11.16
424	NYSE	FMS	Thu, May 21, 1998	11.13	11.16	11.09	11.09
423	NYSE	FMS	Wed, May 20, 1998	11.03	11.16	11.03	11.09
422	NYSE	FMS	Tue, May 19, 1998	10.94	11.03	10.81	10.84
421	NYSE	FMS	Mon, May 18, 1998	11.00	11.00	10.81	10.84
420	NYSE	FMS	Fri, May 15, 1998	11.06	11.13	10.94	10.97
419	NYSE	FMS	Thu, May 14, 1998	11.50	11.50	11.13	11.16
418	NYSE	FMS	Wed, May 13, 1998	12.03	12.13	11.97	12.13
417	NYSE	FMS	Tue, May 12, 1998	12.28	12.31	12.16	12.16
416	NYSE	FMS	Mon, May 11, 1998	12.25	12.44	12.25	12.34
415	NYSE	FMS	Fri, May 8, 1998	12.00	12.13	12.00	12.13
414	NYSE	FMS	Thu, May 7, 1998	11.81	11.91	11.81	11.84
413	NYSE	FMS	Wed, May 6, 1998	11.75	12.06	11.75	11.81
412	NYSE	FMS	Tue, May 5, 1998	11.50	11.69	11.28	11.69
411	NYSE	FMS	Mon, May 4, 1998	11.81	11.94	11.50	11.94
410	NYSE	FMS	Fri, May 1, 1998	11.47	12.00	11.47	11.78
409	NYSE	FMS	Thu, Apr 30, 1998	11.13	11.69	11.13	11.53
408	NYSE	FMS	Wed, Apr 29, 1998	10.97	11.25	10.94	11.09
407	NYSE	FMS	Tue, Apr 28, 1998	11.03	11.13	11.03	11.09
406	NYSE	FMS	Mon, Apr 27, 1998	11.19	11.19	10.84	10.91
405	NYSE	FMS	Fri, Apr 24, 1998	11.50	11.56	11.38	11.47
404	NYSE	FMS	Thu, Apr 23, 1998	11.81	11.81	11.56	11.63
403	NYSE	FMS	Wed, Apr 22, 1998	11.84	11.91	11.81	11.84
402	NYSE	FMS	Tue, Apr 21, 1998	11.84	11.97	11.84	11.91
401	NYSE	FMS	Mon, Apr 20, 1998	12.00	12.06	12.00	12.00
400	NYSE	FMS	Fri, Apr 17, 1998	11.97	11.97	11.84	11.94
399	NYSE	FMS	Thu, Apr 16, 1998	12.03	12.13	11.97	11.97
398	NYSE	FMS	Wed, Apr 15, 1998	12.47	12.47	12.13	12.22
397	NYSE	FMS	Tue, Apr 14, 1998	12.56	12.63	12.50	12.59
396	NYSE	FMS	Mon, Apr 13, 1998	12.50	12.63	12.50	12.63
395	NYSE	FMS	Thu, Apr 9, 1998	12.50	12.56	12.50	12.56
394	NYSE	FMS	Wed, Apr 8, 1998	12.47	12.56	12.47	12.50
393	NYSE	FMS	Tue, Apr 7, 1998	12.59	12.59	12.50	12.53
392	NYSE	FMS	Mon, Apr 6, 1998	12.81	12.81	12.69	12.72
391	NYSE	FMS	Fri, Apr 3, 1998	12.75	12.88	12.66	12.81
390	NYSE	FMS	Thu, Apr 2, 1998	12.44	12.59	12.44	12.50
389	NYSE	FMS	Wed, Apr 1, 1998	11.88	12.00	11.88	11.94
388	NYSE	FMS	Tue, Mar 31, 1998	11.50	11.56	11.41	11.50
387	NYSE	FMS	Mon, Mar 30, 1998	11.66	11.81	11.63	11.63
386	NYSE	FMS	Fri, Mar 27, 1998	11.69	11.91	11.69	11.78
385	NYSE	FMS	Thu, Mar 26, 1998	11.63	11.72	11.63	11.63
384	NYSE	FMS	Wed, Mar 25, 1998	12.13	12.19	11.97	12.06
383	NYSE	FMS	Tue, Mar 24, 1998	12.44	12.59	12.31	12.59
382	NYSE	FMS	Mon, Mar 23, 1998	12.47	12.78	12.47	12.50
381	NYSE	FMS	Fri, Mar 20, 1998	12.50	12.63	12.44	12.56
380	NYSE	FMS	Thu, Mar 19, 1998	12.19	12.41	12.19	12.41
379	NYSE	FMS	Wed, Mar 18, 1998	12.25	12.25	12.16	12.25
378	NYSE	FMS	Tue, Mar 17, 1998	12.31	12.44	12.31	12.44
377	NYSE	FMS	Mon, Mar 16, 1998	12.13	12.22	12.06	12.22
376	NYSE	FMS	Fri, Mar 13, 1998	12.13	12.31	12.13	12.31
375	NYSE	FMS	Thu, Mar 12, 1998	12.19	12.19	12.09	12.13
374	NYSE	FMS	Wed, Mar 11, 1998	12.19	12.31	12.19	12.28
373	NYSE	FMS	Tue, Mar 10, 1998	12.25	12.31	12.06	12.19
372	NYSE	FMS	Mon, Mar 9, 1998	12.00	12.38	12.00	12.38
371	NYSE	FMS	Fri, Mar 6, 1998	11.91	11.91	11.72	11.91
370	NYSE	FMS	Thu, Mar 5, 1998	11.78	11.97	11.75	11.84
369	NYSE	FMS	Wed, Mar 4, 1998	12.03	12.06	12.00	12.00
368	NYSE	FMS	Tue, Mar 3, 1998	11.63	12.00	11.59	12.00
367	NYSE	FMS	Mon, Mar 2, 1998	11.63	11.75	11.59	11.75
366	NYSE	FMS	Fri, Feb 27, 1998	11.69	11.69	11.38	11.47
365	NYSE	FMS	Thu, Feb 26, 1998	11.88	11.88	11.78	11.81
364	NYSE	FMS	Wed, Feb 25, 1998	12.00	12.00	11.69	11.88
363	NYSE	FMS	Tue, Feb 24, 1998	12.25	12.28	12.00	12.25
362	NYSE	FMS	Mon, Feb 23, 1998	12.31	12.78	12.31	12.69
361	NYSE	FMS	Fri, Feb 20, 1998	12.03	12.44	12.03	12.44
360	NYSE	FMS	Thu, Feb 19, 1998	11.91	12.06	11.84	12.06
359	NYSE	FMS	Wed, Feb 18, 1998	11.81	11.94	11.81	11.94
358	NYSE	FMS	Tue, Feb 17, 1998	11.63	11.88	11.63	11.81
357	NYSE	FMS	Fri, Feb 13, 1998	11.91	11.91	11.81	11.88
356	NYSE	FMS	Thu, Feb 12, 1998	12.09	12.09	11.88	11.94
355	NYSE	FMS	Wed, Feb 11, 1998	12.25	12.28	12.13	12.13
354	NYSE	FMS	Tue, Feb 10, 1998	12.28	12.28	12.13	12.16
353	NYSE	FMS	Mon, Feb 9, 1998	12.63	12.63	12.31	12.41
352	NYSE	FMS	Fri, Feb 6, 1998	12.84	12.84	12.50	12.75
351	NYSE	FMS	Thu, Feb 5, 1998	12.69	12.75	12.47	12.72
350	NYSE	FMS	Wed, Feb 4, 1998	12.94	12.94	12.63	12.66
349	NYSE	FMS	Tue, Feb 3, 1998	12.63	12.97	12.63	12.97
348	NYSE	FMS	Mon, Feb 2, 1998	12.63	12.88	12.63	12.88
347	NYSE	FMS	Fri, Jan 30, 1998	12.75	12.81	12.50	12.59
346	NYSE	FMS	Thu, Jan 29, 1998	12.84	12.84	12.66	12.72
345	NYSE	FMS	Wed, Jan 28, 1998	13.16	13.19	12.84	12.84
344	NYSE	FMS	Tue, Jan 27, 1998	13.22	13.22	13.03	13.13
343	NYSE	FMS	Mon, Jan 26, 1998	13.47	13.47	13.09	13.28
342	NYSE	FMS	Fri, Jan 23, 1998	13.13	13.44	13.13	13.44
341	NYSE	FMS	Thu, Jan 22, 1998	12.81	12.94	12.81	12.81
340	NYSE	FMS	Wed, Jan 21, 1998	12.88	12.88	12.50	12.72
339	NYSE	FMS	Tue, Jan 20, 1998	12.53	13.13	12.50	13.00
338	NYSE	FMS	Fri, Jan 16, 1998	12.91	13.00	12.75	12.94
337	NYSE	FMS	Thu, Jan 15, 1998	13.00	13.00	12.59	12.78
336	NYSE	FMS	Wed, Jan 14, 1998	12.53	13.00	12.47	13.00
335	NYSE	FMS	Tue, Jan 13, 1998	12.19	12.56	12.19	12.56
334	NYSE	FMS	Mon, Jan 12, 1998	11.50	11.88	11.50	11.88
333	NYSE	FMS	Fri, Jan 9, 1998	12.22	12.25	12.13	12.13
332	NYSE	FMS	Thu, Jan 8, 1998	12.38	12.44	12.28	12.31
331	NYSE	FMS	Wed, Jan 7, 1998	11.75	12.28	11.75	12.25
330	NYSE	FMS	Tue, Jan 6, 1998	11.56	11.56	11.25	11.31
329	NYSE	FMS	Mon, Jan 5, 1998	11.41	11.44	11.19	11.34
328	NYSE	FMS	Fri, Jan 2, 1998	10.88	10.97	10.81	10.97
327	NYSE	FMS	Wed, Dec 31, 1997	10.81	10.88	10.75	10.88
326	NYSE	FMS	Tue, Dec 30, 1997	11.00	11.00	10.81	10.81
325	NYSE	FMS	Mon, Dec 29, 1997	11.00	11.06	10.91	11.00
324	NYSE	FMS	Fri, Dec 26, 1997	10.44	10.44	10.34	10.34
323	NYSE	FMS	Wed, Dec 24, 1997	10.63	10.69	10.38	10.38
322	NYSE	FMS	Tue, Dec 23, 1997	11.00	11.03	10.66	10.66
321	NYSE	FMS	Mon, Dec 22, 1997	11.00	11.00	10.88	11.00
320	NYSE	FMS	Fri, Dec 19, 1997	11.00	11.00	10.75	11.00
319	NYSE	FMS	Thu, Dec 18, 1997	11.06	11.09	10.97	10.97
318	NYSE	FMS	Wed, Dec 17, 1997	11.00	11.19	11.00	11.13
317	NYSE	FMS	Tue, Dec 16, 1997	10.91	10.91	10.75	10.78
316	NYSE	FMS	Mon, Dec 15, 1997	11.06	11.06	10.75	10.97
315	NYSE	FMS	Fri, Dec 12, 1997	11.09	11.09	10.78	11.00
314	NYSE	FMS	Thu, Dec 11, 1997	10.94	11.19	10.78	11.00
313	NYSE	FMS	Wed, Dec 10, 1997	10.56	10.66	10.53	10.66
312	NYSE	FMS	Tue, Dec 9, 1997	10.63	10.69	10.47	10.53
311	NYSE	FMS	Mon, Dec 8, 1997	10.50	10.63	10.41	10.59
310	NYSE	FMS	Fri, Dec 5, 1997	10.41	10.63	10.38	10.50
309	NYSE	FMS	Thu, Dec 4, 1997	10.47	10.56	10.28	10.53
308	NYSE	FMS	Wed, Dec 3, 1997	10.69	10.69	10.31	10.47
307	NYSE	FMS	Tue, Dec 2, 1997	10.94	10.94	10.69	10.69
306	NYSE	FMS	Mon, Dec 1, 1997	11.00	11.13	10.91	11.00
305	NYSE	FMS	Fri, Nov 28, 1997	10.63	10.84	10.63	10.84
304	NYSE	FMS	Wed, Nov 26, 1997	10.84	10.84	10.63	10.63
303	NYSE	FMS	Tue, Nov 25, 1997	11.03	11.03	10.72	10.78
302	NYSE	FMS	Mon, Nov 24, 1997	11.16	11.16	10.81	10.97
301	NYSE	FMS	Fri, Nov 21, 1997	11.25	11.25	11.09	11.22
300	NYSE	FMS	Thu, Nov 20, 1997	11.38	11.38	11.16	11.19
299	NYSE	FMS	Wed, Nov 19, 1997	11.53	11.63	11.19	11.28
298	NYSE	FMS	Tue, Nov 18, 1997	11.31	11.69	11.31	11.53
297	NYSE	FMS	Mon, Nov 17, 1997	10.44	10.56	10.19	10.34
296	NYSE	FMS	Fri, Nov 14, 1997	10.69	10.72	10.00	10.22
295	NYSE	FMS	Thu, Nov 13, 1997	11.16	11.19	10.81	10.97
294	NYSE	FMS	Wed, Nov 12, 1997	11.16	11.25	11.16	11.22
293	NYSE	FMS	Tue, Nov 11, 1997	11.56	11.56	11.31	11.47
292	NYSE	FMS	Mon, Nov 10, 1997	11.63	11.69	11.50	11.56
291	NYSE	FMS	Fri, Nov 7, 1997	11.66	11.69	11.59	11.63
290	NYSE	FMS	Thu, Nov 6, 1997	12.00	12.00	11.88	11.88
289	NYSE	FMS	Wed, Nov 5, 1997	12.00	12.13	11.88	11.88
288	NYSE	FMS	Tue, Nov 4, 1997	12.00	12.13	11.88	12.00
287	NYSE	FMS	Mon, Nov 3, 1997	11.81	12.06	11.81	11.94
286	NYSE	FMS	Fri, Oct 31, 1997	11.75	11.78	11.66	11.78
285	NYSE	FMS	Thu, Oct 30, 1997	11.63	11.69	11.53	11.53
284	NYSE	FMS	Wed, Oct 29, 1997	11.91	12.06	11.75	11.81
283	NYSE	FMS	Tue, Oct 28, 1997	11.50	11.91	11.25	11.91
282	NYSE	FMS	Mon, Oct 27, 1997	12.38	12.38	11.94	11.94
281	NYSE	FMS	Fri, Oct 24, 1997	12.63	12.63	12.50	12.63
280	NYSE	FMS	Thu, Oct 23, 1997	12.09	12.47	12.09	12.34
279	NYSE	FMS	Wed, Oct 22, 1997	12.59	12.59	12.00	12.22
278	NYSE	FMS	Tue, Oct 21, 1997	12.63	12.63	12.53	12.59
277	NYSE	FMS	Mon, Oct 20, 1997	12.47	12.53	12.41	12.53
276	NYSE	FMS	Fri, Oct 17, 1997	12.53	12.53	12.34	12.38
275	NYSE	FMS	Thu, Oct 16, 1997	12.88	12.91	12.63	12.66
274	NYSE	FMS	Wed, Oct 15, 1997	13.03	13.06	12.84	12.91
273	NYSE	FMS	Tue, Oct 14, 1997	13.19	13.19	13.00	13.09
272	NYSE	FMS	Mon, Oct 13, 1997	13.31	13.38	13.13	13.19
271	NYSE	FMS	Fri, Oct 10, 1997	12.91	13.19	12.91	13.09
270	NYSE	FMS	Thu, Oct 9, 1997	12.47	13.00	12.47	12.91
269	NYSE	FMS	Wed, Oct 8, 1997	12.44	12.63	12.13	12.16
268	NYSE	FMS	Tue, Oct 7, 1997	11.97	12.19	11.94	12.19
267	NYSE	FMS	Mon, Oct 6, 1997	11.69	11.88	11.69	11.84
266	NYSE	FMS	Fri, Oct 3, 1997	11.72	11.72	11.38	11.47
265	NYSE	FMS	Thu, Oct 2, 1997	11.59	11.75	11.56	11.59
264	NYSE	FMS	Wed, Oct 1, 1997	11.44	11.44	11.25	11.41
263	NYSE	FMS	Tue, Sep 30, 1997	11.44	11.44	11.31	11.38
262	NYSE	FMS	Mon, Sep 29, 1997	11.63	11.88	11.38	11.44
261	NYSE	FMS	Fri, Sep 26, 1997	11.97	11.97	11.56	11.66
260	NYSE	FMS	Thu, Sep 25, 1997	11.88	11.91	11.81	11.88
259	NYSE	FMS	Wed, Sep 24, 1997	11.78	11.88	11.75	11.84
258	NYSE	FMS	Tue, Sep 23, 1997	11.94	11.94	11.75	11.78
257	NYSE	FMS	Mon, Sep 22, 1997	11.94	12.00	11.81	11.94
256	NYSE	FMS	Fri, Sep 19, 1997	12.13	12.25	12.06	12.06
255	NYSE	FMS	Thu, Sep 18, 1997	12.06	12.16	12.06	12.13
254	NYSE	FMS	Wed, Sep 17, 1997	12.28	12.28	12.03	12.06
253	NYSE	FMS	Tue, Sep 16, 1997	12.22	12.31	12.19	12.31
252	NYSE	FMS	Mon, Sep 15, 1997	12.25	12.28	12.06	12.28
251	NYSE	FMS	Fri, Sep 12, 1997	12.00	12.19	11.97	12.19
250	NYSE	FMS	Thu, Sep 11, 1997	11.69	11.88	11.56	11.88
249	NYSE	FMS	Wed, Sep 10, 1997	12.03	12.03	11.69	11.75
248	NYSE	FMS	Tue, Sep 9, 1997	12.19	12.19	11.97	12.03
247	NYSE	FMS	Mon, Sep 8, 1997	12.06	12.22	12.03	12.16
246	NYSE	FMS	Fri, Sep 5, 1997	12.00	12.06	11.94	12.06
245	NYSE	FMS	Thu, Sep 4, 1997	11.81	12.06	11.81	11.91
244	NYSE	FMS	Wed, Sep 3, 1997	11.81	11.88	11.47	11.63
243	NYSE	FMS	Tue, Sep 2, 1997	11.75	12.00	11.72	11.88
242	NYSE	FMS	Fri, Aug 29, 1997	11.50	11.72	11.50	11.59
241	NYSE	FMS	Thu, Aug 28, 1997	11.94	11.94	11.50	11.63
240	NYSE	FMS	Wed, Aug 27, 1997	12.19	12.25	12.13	12.16
239	NYSE	FMS	Tue, Aug 26, 1997	12.25	12.25	12.03	12.19
238	NYSE	FMS	Mon, Aug 25, 1997	12.44	12.47	12.19	12.28
237	NYSE	FMS	Fri, Aug 22, 1997	12.56	12.56	11.88	12.38
236	NYSE	FMS	Thu, Aug 21, 1997	13.13	13.19	12.50	12.56
235	NYSE	FMS	Wed, Aug 20, 1997	14.22	14.22	13.31	13.38
234	NYSE	FMS	Tue, Aug 19, 1997	14.09	14.31	14.09	14.22
233	NYSE	FMS	Mon, Aug 18, 1997	14.00	14.00	13.63	13.84
232	NYSE	FMS	Fri, Aug 15, 1997	14.25	14.28	14.00	14.13
231	NYSE	FMS	Thu, Aug 14, 1997	14.28	14.34	14.25	14.28
230	NYSE	FMS	Wed, Aug 13, 1997	14.22	14.25	14.06	14.09
229	NYSE	FMS	Tue, Aug 12, 1997	14.28	14.38	14.22	14.25
228	NYSE	FMS	Mon, Aug 11, 1997	13.81	14.00	13.81	13.88
227	NYSE	FMS	Fri, Aug 8, 1997	13.56	13.66	13.56	13.63
226	NYSE	FMS	Thu, Aug 7, 1997	13.13	13.25	12.81	13.03
225	NYSE	FMS	Wed, Aug 6, 1997	13.31	13.44	13.25	13.34
224	NYSE	FMS	Tue, Aug 5, 1997	13.72	13.72	13.34	13.56
223	NYSE	FMS	Mon, Aug 4, 1997	13.88	13.88	13.63	13.66
222	NYSE	FMS	Fri, Aug 1, 1997	14.31	14.31	13.75	13.88
221	NYSE	FMS	Thu, Jul 31, 1997	14.25	14.38	13.88	14.38
220	NYSE	FMS	Wed, Jul 30, 1997	14.41	14.41	14.13	14.25
219	NYSE	FMS	Tue, Jul 29, 1997	14.38	14.47	14.16	14.47
218	NYSE	FMS	Mon, Jul 28, 1997	13.94	14.75	13.94	14.75
217	NYSE	FMS	Fri, Jul 25, 1997	13.75	13.94	13.63	13.94
216	NYSE	FMS	Thu, Jul 24, 1997	13.53	13.69	13.44	13.63
215	NYSE	FMS	Wed, Jul 23, 1997	14.03	14.03	13.81	13.91
214	NYSE	FMS	Tue, Jul 22, 1997	14.16	14.16	13.97	14.16
213	NYSE	FMS	Mon, Jul 21, 1997	13.88	14.09	13.88	14.09
212	NYSE	FMS	Fri, Jul 18, 1997	14.13	14.19	13.94	14.00
211	NYSE	FMS	Thu, Jul 17, 1997	14.34	14.34	14.00	14.00
210	NYSE	FMS	Wed, Jul 16, 1997	14.13	14.31	13.91	14.25
209	NYSE	FMS	Tue, Jul 15, 1997	13.38	13.63	13.38	13.53
208	NYSE	FMS	Mon, Jul 14, 1997	13.81	13.81	13.25	13.41
207	NYSE	FMS	Fri, Jul 11, 1997	14.09	14.13	13.94	14.13
206	NYSE	FMS	Thu, Jul 10, 1997	14.25	14.28	14.13	14.22
205	NYSE	FMS	Wed, Jul 9, 1997	14.25	14.34	14.25	14.34
204	NYSE	FMS	Tue, Jul 8, 1997	14.41	14.41	14.34	14.38
203	NYSE	FMS	Mon, Jul 7, 1997	14.50	14.50	14.38	14.41
202	NYSE	FMS	Thu, Jul 3, 1997	14.47	14.47	14.34	14.38
201	NYSE	FMS	Wed, Jul 2, 1997	14.56	14.56	14.38	14.47
200	NYSE	FMS	Tue, Jul 1, 1997	14.44	14.66	14.44	14.44
199	NYSE	FMS	Mon, Jun 30, 1997	14.72	14.72	14.56	14.56
198	NYSE	FMS	Fri, Jun 27, 1997	14.91	14.91	14.75	14.84
197	NYSE	FMS	Thu, Jun 26, 1997	14.75	14.81	14.75	14.78
196	NYSE	FMS	Wed, Jun 25, 1997	15.00	15.13	14.91	14.97
195	NYSE	FMS	Tue, Jun 24, 1997	14.56	14.84	14.53	14.84
194	NYSE	FMS	Mon, Jun 23, 1997	14.69	14.69	14.44	14.50
193	NYSE	FMS	Fri, Jun 20, 1997	14.50	14.75	14.50	14.75
192	NYSE	FMS	Thu, Jun 19, 1997	14.75	14.75	14.38	14.50
191	NYSE	FMS	Wed, Jun 18, 1997	14.81	14.88	14.81	14.88
190	NYSE	FMS	Tue, Jun 17, 1997	14.81	14.94	14.81	14.94
189	NYSE	FMS	Mon, Jun 16, 1997	15.00	15.00	14.88	14.94
188	NYSE	FMS	Fri, Jun 13, 1997	15.31	15.31	14.81	15.00
187	NYSE	FMS	Thu, Jun 12, 1997	15.50	15.50	15.38	15.50
186	NYSE	FMS	Wed, Jun 11, 1997	15.56	15.56	15.38	15.56
185	NYSE	FMS	Tue, Jun 10, 1997	15.69	15.69	15.56	15.63
184	NYSE	FMS	Mon, Jun 9, 1997	15.63	15.75	15.56	15.69
183	NYSE	FMS	Fri, Jun 6, 1997	15.38	15.56	15.19	15.50
182	NYSE	FMS	Thu, Jun 5, 1997	15.38	15.63	15.38	15.63
181	NYSE	FMS	Wed, Jun 4, 1997	14.88	15.00	14.88	15.00
180	NYSE	FMS	Tue, Jun 3, 1997	14.25	14.44	14.25	14.44
179	NYSE	FMS	Mon, Jun 2, 1997	14.31	14.38	14.25	14.25
178	NYSE	FMS	Fri, May 30, 1997	14.44	14.44	14.25	14.44
177	NYSE	FMS	Thu, May 29, 1997	14.75	14.81	14.75	14.75
176	NYSE	FMS	Wed, May 28, 1997	14.75	14.94	14.75	14.88
175	NYSE	FMS	Tue, May 27, 1997	14.50	14.69	14.50	14.69
174	NYSE	FMS	Fri, May 23, 1997	14.56	14.56	14.44	14.56
173	NYSE	FMS	Thu, May 22, 1997	14.44	14.50	14.19	14.50
172	NYSE	FMS	Wed, May 21, 1997	14.19	14.38	14.06	14.38
171	NYSE	FMS	Tue, May 20, 1997	14.19	14.19	13.81	14.06
170	NYSE	FMS	Mon, May 19, 1997	14.25	14.25	14.13	14.25
169	NYSE	FMS	Fri, May 16, 1997	14.69	14.69	14.25	14.38
168	NYSE	FMS	Thu, May 15, 1997	14.81	14.81	14.31	14.44
167	NYSE	FMS	Wed, May 14, 1997	14.63	14.75	14.63	14.75
166	NYSE	FMS	Tue, May 13, 1997	14.75	14.81	14.63	14.63
165	NYSE	FMS	Mon, May 12, 1997	14.88	14.88	14.69	14.88
164	NYSE	FMS	Fri, May 9, 1997	14.94	14.94	14.81	14.88
163	NYSE	FMS	Thu, May 8, 1997	14.69	14.94	14.69	14.94
162	NYSE	FMS	Wed, May 7, 1997	14.88	14.94	14.75	14.75
161	NYSE	FMS	Tue, May 6, 1997	14.81	14.94	14.81	14.88
160	NYSE	FMS	Mon, May 5, 1997	14.88	15.06	14.88	15.00
159	NYSE	FMS	Fri, May 2, 1997	14.63	14.75	14.56	14.75
158	NYSE	FMS	Thu, May 1, 1997	14.63	14.63	14.50	14.63
157	NYSE	FMS	Wed, Apr 30, 1997	14.75	14.75	14.63	14.69
156	NYSE	FMS	Tue, Apr 29, 1997	15.06	15.19	14.94	15.19
155	NYSE	FMS	Mon, Apr 28, 1997	14.75	14.94	14.75	14.94
154	NYSE	FMS	Fri, Apr 25, 1997	14.88	14.88	14.75	14.75
153	NYSE	FMS	Thu, Apr 24, 1997	14.75	14.88	14.75	14.88
152	NYSE	FMS	Wed, Apr 23, 1997	15.00	15.00	14.69	14.81
151	NYSE	FMS	Tue, Apr 22, 1997	15.25	15.38	15.06	15.38
150	NYSE	FMS	Mon, Apr 21, 1997	15.19	15.19	15.13	15.19
149	NYSE	FMS	Fri, Apr 18, 1997	15.19	15.31	15.13	15.31
148	NYSE	FMS	Thu, Apr 17, 1997	15.13	15.19	15.13	15.13
147	NYSE	FMS	Wed, Apr 16, 1997	15.19	15.31	15.13	15.31
146	NYSE	FMS	Tue, Apr 15, 1997	15.19	15.44	15.13	15.44
145	NYSE	FMS	Mon, Apr 14, 1997	14.81	14.88	14.69	14.88
144	NYSE	FMS	Fri, Apr 11, 1997	15.00	15.06	14.63	14.63
143	NYSE	FMS	Thu, Apr 10, 1997	15.19	15.19	15.06	15.19
142	NYSE	FMS	Wed, Apr 9, 1997	15.06	15.13	14.94	15.00
141	NYSE	FMS	Tue, Apr 8, 1997	14.44	14.50	14.25	14.44
140	NYSE	FMS	Mon, Apr 7, 1997	14.94	14.94	14.31	14.44
139	NYSE	FMS	Fri, Apr 4, 1997	14.88	14.88	14.63	14.75
138	NYSE	FMS	Thu, Apr 3, 1997	14.81	14.81	14.56	14.63
137	NYSE	FMS	Wed, Apr 2, 1997	15.25	15.25	14.75	14.75
136	NYSE	FMS	Tue, Apr 1, 1997	15.25	15.38	15.13	15.38
135	NYSE	FMS	Mon, Mar 31, 1997	15.50	15.50	15.25	15.25
134	NYSE	FMS	Thu, Mar 27, 1997	16.00	16.00	15.56	15.63
133	NYSE	FMS	Wed, Mar 26, 1997	15.88	16.13	15.81	16.06
132	NYSE	FMS	Tue, Mar 25, 1997	15.88	15.88	15.69	15.88
131	NYSE	FMS	Mon, Mar 24, 1997	16.19	16.19	15.56	16.00
130	NYSE	FMS	Fri, Mar 21, 1997	16.19	16.38	15.81	16.25
129	NYSE	FMS	Thu, Mar 20, 1997	16.13	16.13	15.94	16.06
128	NYSE	FMS	Wed, Mar 19, 1997	16.00	16.19	15.94	16.19
127	NYSE	FMS	Tue, Mar 18, 1997	15.75	15.75	15.56	15.69
126	NYSE	FMS	Mon, Mar 17, 1997	15.75	15.81	15.56	15.75
125	NYSE	FMS	Fri, Mar 14, 1997	15.63	15.88	15.63	15.75
124	NYSE	FMS	Thu, Mar 13, 1997	15.69	15.81	15.56	15.56
123	NYSE	FMS	Wed, Mar 12, 1997	15.94	16.06	15.88	15.88
122	NYSE	FMS	Tue, Mar 11, 1997	15.94	15.94	15.81	15.94
121	NYSE	FMS	Mon, Mar 10, 1997	15.94	15.94	15.75	15.94
120	NYSE	FMS	Fri, Mar 7, 1997	15.50	15.75	15.50	15.69
119	NYSE	FMS	Thu, Mar 6, 1997	16.25	16.25	15.69	15.81
118	NYSE	FMS	Wed, Mar 5, 1997	15.88	16.19	15.88	16.19
117	NYSE	FMS	Tue, Mar 4, 1997	16.00	16.00	15.75	15.75
116	NYSE	FMS	Mon, Mar 3, 1997	15.69	15.94	15.69	15.88
115	NYSE	FMS	Fri, Feb 28, 1997	15.69	15.81	15.63	15.75
114	NYSE	FMS	Thu, Feb 27, 1997	15.88	15.88	15.56	15.75
113	NYSE	FMS	Wed, Feb 26, 1997	15.63	15.81	15.50	15.69
112	NYSE	FMS	Tue, Feb 25, 1997	15.00	15.50	15.00	15.50
111	NYSE	FMS	Mon, Feb 24, 1997	14.44	14.63	14.44	14.63
110	NYSE	FMS	Fri, Feb 21, 1997	14.25	14.50	14.25	14.44
109	NYSE	FMS	Thu, Feb 20, 1997	14.38	14.38	14.13	14.13
108	NYSE	FMS	Wed, Feb 19, 1997	14.38	14.44	14.31	14.31
107	NYSE	FMS	Tue, Feb 18, 1997	14.56	14.56	14.25	14.56
106	NYSE	FMS	Fri, Feb 14, 1997	14.50	14.56	14.44	14.50
105	NYSE	FMS	Thu, Feb 13, 1997	14.50	14.56	14.44	14.50
104	NYSE	FMS	Wed, Feb 12, 1997	14.50	14.63	14.44	14.63
103	NYSE	FMS	Tue, Feb 11, 1997	14.56	14.69	14.44	14.56
102	NYSE	FMS	Mon, Feb 10, 1997	14.50	14.56	14.44	14.56
101	NYSE	FMS	Fri, Feb 7, 1997	14.44	14.56	14.38	14.56
100	NYSE	FMS	Thu, Feb 6, 1997	14.56	14.63	14.56	14.56
99	NYSE	FMS	Wed, Feb 5, 1997	14.50	14.63	14.44	14.44
98	NYSE	FMS	Tue, Feb 4, 1997	14.56	14.63	14.50	14.63
97	NYSE	FMS	Mon, Feb 3, 1997	14.75	14.75	14.63	14.69
96	NYSE	FMS	Fri, Jan 31, 1997	14.69	14.88	14.63	14.88
95	NYSE	FMS	Thu, Jan 30, 1997	14.31	14.94	14.19	14.81
94	NYSE	FMS	Wed, Jan 29, 1997	14.19	14.31	13.81	13.88
93	NYSE	FMS	Tue, Jan 28, 1997	14.44	14.50	14.19	14.25
92	NYSE	FMS	Mon, Jan 27, 1997	14.94	14.94	14.38	14.38
91	NYSE	FMS	Fri, Jan 24, 1997	14.94	15.00	14.75	14.94
90	NYSE	FMS	Thu, Jan 23, 1997	15.19	15.19	15.00	15.06
89	NYSE	FMS	Wed, Jan 22, 1997	15.13	15.19	15.06	15.19
88	NYSE	FMS	Tue, Jan 21, 1997	14.81	15.19	14.75	15.13
87	NYSE	FMS	Mon, Jan 20, 1997	14.88	14.88	14.69	14.81
86	NYSE	FMS	Fri, Jan 17, 1997	14.94	15.00	14.81	14.88
85	NYSE	FMS	Thu, Jan 16, 1997	14.69	15.06	14.63	14.94
84	NYSE	FMS	Wed, Jan 15, 1997	14.13	14.19	14.13	14.19
83	NYSE	FMS	Tue, Jan 14, 1997	14.31	14.31	14.00	14.00
82	NYSE	FMS	Mon, Jan 13, 1997	14.31	14.38	14.19	14.25
81	NYSE	FMS	Fri, Jan 10, 1997	14.63	14.63	14.25	14.38
80	NYSE	FMS	Thu, Jan 9, 1997	14.75	14.81	14.63	14.69
79	NYSE	FMS	Wed, Jan 8, 1997	14.69	14.81	14.63	14.75
78	NYSE	FMS	Tue, Jan 7, 1997	14.44	14.56	14.38	14.56
77	NYSE	FMS	Mon, Jan 6, 1997	14.19	14.25	14.13	14.19
76	NYSE	FMS	Fri, Jan 3, 1997	14.13	14.25	14.06	14.25
75	NYSE	FMS	Thu, Jan 2, 1997	14.06	14.13	13.81	14.06
74	NYSE	FMS	Tue, Dec 31, 1996	14.00	14.19	14.00	14.06
73	NYSE	FMS	Mon, Dec 30, 1996	13.88	14.06	13.88	13.94
72	NYSE	FMS	Fri, Dec 27, 1996	13.75	13.88	13.69	13.75
71	NYSE	FMS	Thu, Dec 26, 1996	13.38	13.50	13.38	13.50
70	NYSE	FMS	Tue, Dec 24, 1996	13.75	13.75	13.31	13.38
69	NYSE	FMS	Mon, Dec 23, 1996	14.13	14.25	13.69	13.75
68	NYSE	FMS	Fri, Dec 20, 1996	14.44	14.44	14.00	14.13
67	NYSE	FMS	Thu, Dec 19, 1996	14.31	14.44	14.19	14.38
66	NYSE	FMS	Wed, Dec 18, 1996	14.25	14.44	14.25	14.44
65	NYSE	FMS	Tue, Dec 17, 1996	13.88	14.06	13.75	14.00
64	NYSE	FMS	Mon, Dec 16, 1996	14.56	14.56	13.94	14.00
63	NYSE	FMS	Fri, Dec 13, 1996	14.50	14.63	14.50	14.50
62	NYSE	FMS	Thu, Dec 12, 1996	14.50	14.56	14.44	14.50
61	NYSE	FMS	Wed, Dec 11, 1996	14.69	14.69	14.38	14.44
60	NYSE	FMS	Tue, Dec 10, 1996	15.00	15.00	14.75	14.81
59	NYSE	FMS	Mon, Dec 9, 1996	15.06	15.13	14.88	15.06
58	NYSE	FMS	Fri, Dec 6, 1996	15.13	15.13	14.69	14.94
57	NYSE	FMS	Thu, Dec 5, 1996	15.19	15.44	15.19	15.38
56	NYSE	FMS	Wed, Dec 4, 1996	14.50	14.81	14.50	14.81
55	NYSE	FMS	Tue, Dec 3, 1996	14.94	14.94	14.75	14.75
54	NYSE	FMS	Mon, Dec 2, 1996	15.00	15.06	14.88	14.94
53	NYSE	FMS	Fri, Nov 29, 1996	15.00	15.25	14.94	15.13
52	NYSE	FMS	Wed, Nov 27, 1996	15.00	15.06	14.81	14.88
51	NYSE	FMS	Tue, Nov 26, 1996	15.44	15.44	15.00	15.13
50	NYSE	FMS	Mon, Nov 25, 1996	15.38	15.56	15.25	15.31
49	NYSE	FMS	Fri, Nov 22, 1996	15.25	15.44	15.19	15.31
48	NYSE	FMS	Thu, Nov 21, 1996	15.69	15.69	15.25	15.25
47	NYSE	FMS	Wed, Nov 20, 1996	15.13	15.69	15.00	15.63
46	NYSE	FMS	Tue, Nov 19, 1996	15.38	15.38	14.88	15.00
45	NYSE	FMS	Mon, Nov 18, 1996	15.63	15.63	15.38	15.50
44	NYSE	FMS	Fri, Nov 15, 1996	15.88	15.94	15.44	15.63
43	NYSE	FMS	Thu, Nov 14, 1996	15.81	15.94	15.69	15.94
42	NYSE	FMS	Wed, Nov 13, 1996	15.88	16.00	15.69	15.94
41	NYSE	FMS	Tue, Nov 12, 1996	16.19	16.19	15.69	15.75
40	NYSE	FMS	Mon, Nov 11, 1996	16.00	16.31	15.88	15.88
39	NYSE	FMS	Fri, Nov 8, 1996	15.00	15.88	14.81	15.81
38	NYSE	FMS	Thu, Nov 7, 1996	15.31	15.63	15.25	15.56
37	NYSE	FMS	Wed, Nov 6, 1996	15.00	15.38	14.88	15.25
36	NYSE	FMS	Tue, Nov 5, 1996	14.81	15.00	14.75	14.88
35	NYSE	FMS	Mon, Nov 4, 1996	14.75	14.81	14.63	14.81
34	NYSE	FMS	Fri, Nov 1, 1996	14.94	14.94	14.63	14.88
33	NYSE	FMS	Thu, Oct 31, 1996	14.69	14.88	14.44	14.88
32	NYSE	FMS	Wed, Oct 30, 1996	15.06	15.25	14.69	14.81
31	NYSE	FMS	Tue, Oct 29, 1996	14.81	14.88	14.63	14.88
30	NYSE	FMS	Mon, Oct 28, 1996	14.50	14.88	14.50	14.81
29	NYSE	FMS	Fri, Oct 25, 1996	14.13	14.50	14.00	14.50
28	NYSE	FMS	Thu, Oct 24, 1996	14.06	14.06	13.75	13.75
27	NYSE	FMS	Wed, Oct 23, 1996	14.50	14.50	13.75	14.06
26	NYSE	FMS	Tue, Oct 22, 1996	14.44	14.44	14.13	14.31
25	NYSE	FMS	Mon, Oct 21, 1996	15.00	15.19	14.25	14.75
24	NYSE	FMS	Fri, Oct 18, 1996	14.25	14.75	14.13	14.69
23	NYSE	FMS	Thu, Oct 17, 1996	13.38	13.75	13.25	13.69
22	NYSE	FMS	Wed, Oct 16, 1996	13.31	13.38	12.88	13.25
21	NYSE	FMS	Tue, Oct 15, 1996	13.38	13.56	13.13	13.25
20	NYSE	FMS	Mon, Oct 14, 1996	13.25	13.56	12.88	13.19
19	NYSE	FMS	Fri, Oct 11, 1996	12.69	12.88	12.31	12.88
18	NYSE	FMS	Thu, Oct 10, 1996	12.19	12.19	12.00	12.13
17	NYSE	FMS	Wed, Oct 9, 1996	12.56	12.56	12.13	12.13
16	NYSE	FMS	Tue, Oct 8, 1996	12.63	12.69	12.38	12.44
15	NYSE	FMS	Mon, Oct 7, 1996	12.81	12.88	12.56	12.63
14	NYSE	FMS	Fri, Oct 4, 1996	13.00	13.06	12.63	12.63
13	NYSE	FMS	Thu, Oct 3, 1996	12.94	13.06	12.56	12.69
12	NYSE	FMS	Wed, Oct 2, 1996	13.63	13.69	12.56	12.81
11	NYSE	FMS	Tue, Oct 1, 1996	11.75	12.31	11.69	12.31
10	NYSE	FMS	Mon, Sep 30, 1996	11.50	11.75	11.44	11.63
9	NYSE	FMS	Fri, Sep 27, 1996	12.06	12.19	11.50	11.63
8	NYSE	FMS	Thu, Sep 26, 1996	11.31	11.75	11.31	11.63
7	NYSE	FMS	Wed, Sep 25, 1996	11.19	11.38	11.19	11.25
6	NYSE	FMS	Tue, Sep 24, 1996	11.06	11.25	11.06	11.13
5	NYSE	FMS	Mon, Sep 23, 1996	11.13	11.13	11.00	11.06
4	NYSE	FMS	Fri, Sep 20, 1996	11.13	11.19	11.06	11.13
3	NYSE	FMS	Thu, Sep 19, 1996	11.13	11.31	11.00	11.13
2	NYSE	FMS	Wed, Sep 18, 1996	10.88	11.06	10.75	11.06
1	NYSE	FMS	Tue, Sep 17, 1996	10.31	10.69	10.00	10.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share) NYSE:FMS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024