First Bancorp Inc NASDAQ:FNLC Historical Prices

Below are the 5425 trading days of historical prices for FNLC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5425	NASDAQ	FNLC	Tue, Jan 17, 2023	29.72	29.72	28.89	29.50
5424	NASDAQ	FNLC	Fri, Jan 13, 2023	29.16	29.69	29.16	29.69
5423	NASDAQ	FNLC	Thu, Jan 12, 2023	29.32	29.57	29.01	29.57
5422	NASDAQ	FNLC	Wed, Jan 11, 2023	29.45	29.58	29.09	29.15
5421	NASDAQ	FNLC	Tue, Jan 10, 2023	29.12	29.54	29.12	29.39
5420	NASDAQ	FNLC	Mon, Jan 9, 2023	29.50	29.64	28.18	29.01
5419	NASDAQ	FNLC	Fri, Jan 6, 2023	29.59	29.78	29.20	29.70
5418	NASDAQ	FNLC	Thu, Jan 5, 2023	29.66	29.95	29.57	29.74
5417	NASDAQ	FNLC	Wed, Jan 4, 2023	29.87	30.02	29.51	29.62
5416	NASDAQ	FNLC	Tue, Jan 3, 2023	30.00	30.10	29.32	29.63
5415	NASDAQ	FNLC	Fri, Dec 30, 2022	30.12	30.12	29.85	29.94
5414	NASDAQ	FNLC	Thu, Dec 29, 2022	30.30	30.30	30.01	30.28
5413	NASDAQ	FNLC	Wed, Dec 28, 2022	29.95	29.95	29.51	29.56
5412	NASDAQ	FNLC	Tue, Dec 27, 2022	29.71	29.91	29.55	29.75
5411	NASDAQ	FNLC	Fri, Dec 23, 2022	29.83	29.97	29.76	29.76
5410	NASDAQ	FNLC	Thu, Dec 22, 2022	29.71	29.98	29.51	29.58
5409	NASDAQ	FNLC	Wed, Dec 21, 2022	29.97	30.08	29.57	30.01
5408	NASDAQ	FNLC	Tue, Dec 20, 2022	29.58	29.93	28.60	29.43
5407	NASDAQ	FNLC	Mon, Dec 19, 2022	29.72	29.77	29.27	29.32
5406	NASDAQ	FNLC	Fri, Dec 16, 2022	28.96	30.12	28.75	29.83
5405	NASDAQ	FNLC	Thu, Dec 15, 2022	29.50	29.79	29.14	29.14
5404	NASDAQ	FNLC	Wed, Dec 14, 2022	30.52	30.82	29.86	29.93
5403	NASDAQ	FNLC	Tue, Dec 13, 2022	29.88	31.58	29.88	30.82
5402	NASDAQ	FNLC	Mon, Dec 12, 2022	30.00	30.60	30.00	30.33
5401	NASDAQ	FNLC	Fri, Dec 9, 2022	29.86	30.14	29.77	29.77
5400	NASDAQ	FNLC	Thu, Dec 8, 2022	29.97	30.11	29.82	29.99
5399	NASDAQ	FNLC	Wed, Dec 7, 2022	30.22	30.56	29.77	29.79
5398	NASDAQ	FNLC	Tue, Dec 6, 2022	29.58	30.55	29.58	30.25
5397	NASDAQ	FNLC	Mon, Dec 5, 2022	30.81	30.81	29.53	29.77
5396	NASDAQ	FNLC	Fri, Dec 2, 2022	30.14	31.57	30.14	30.61
5395	NASDAQ	FNLC	Thu, Dec 1, 2022	31.53	31.53	30.59	31.17
5394	NASDAQ	FNLC	Wed, Nov 30, 2022	30.50	31.56	30.50	31.44
5393	NASDAQ	FNLC	Tue, Nov 29, 2022	30.90	31.12	30.88	30.88
5392	NASDAQ	FNLC	Mon, Nov 28, 2022	31.16	31.16	30.62	30.62
5391	NASDAQ	FNLC	Fri, Nov 25, 2022	31.27	31.40	31.17	31.17
5390	NASDAQ	FNLC	Wed, Nov 23, 2022	31.07	31.38	30.89	30.92
5389	NASDAQ	FNLC	Tue, Nov 22, 2022	30.75	31.58	30.73	31.16
5388	NASDAQ	FNLC	Mon, Nov 21, 2022	31.17	31.17	30.17	30.81
5387	NASDAQ	FNLC	Fri, Nov 18, 2022	31.37	31.54	30.41	31.20
5386	NASDAQ	FNLC	Thu, Nov 17, 2022	30.43	30.92	29.99	30.90
5385	NASDAQ	FNLC	Wed, Nov 16, 2022	31.17	31.37	29.93	30.70
5384	NASDAQ	FNLC	Tue, Nov 15, 2022	31.26	31.49	31.04	31.26
5383	NASDAQ	FNLC	Mon, Nov 14, 2022	31.19	31.20	31.10	31.10
5382	NASDAQ	FNLC	Fri, Nov 11, 2022	31.68	31.92	31.24	31.31
5381	NASDAQ	FNLC	Thu, Nov 10, 2022	31.27	32.05	30.79	31.70
5380	NASDAQ	FNLC	Wed, Nov 9, 2022	31.32	31.32	30.48	30.62
5379	NASDAQ	FNLC	Tue, Nov 8, 2022	31.06	31.61	30.99	31.50
5378	NASDAQ	FNLC	Mon, Nov 7, 2022	31.08	31.08	30.00	31.00
5377	NASDAQ	FNLC	Fri, Nov 4, 2022	30.04	31.22	29.89	30.80
5376	NASDAQ	FNLC	Thu, Nov 3, 2022	30.10	30.16	29.68	29.97
5375	NASDAQ	FNLC	Wed, Nov 2, 2022	31.08	31.15	30.23	30.23
5374	NASDAQ	FNLC	Tue, Nov 1, 2022	30.71	31.24	30.70	31.24
5373	NASDAQ	FNLC	Mon, Oct 31, 2022	30.25	31.00	30.21	30.56
5372	NASDAQ	FNLC	Fri, Oct 28, 2022	30.42	31.19	29.20	30.79
5371	NASDAQ	FNLC	Thu, Oct 27, 2022	29.59	30.40	29.59	30.03
5370	NASDAQ	FNLC	Wed, Oct 26, 2022	29.67	30.24	29.37	29.37
5369	NASDAQ	FNLC	Tue, Oct 25, 2022	29.28	30.00	29.28	29.64
5368	NASDAQ	FNLC	Mon, Oct 24, 2022	29.10	29.65	28.49	29.49
5367	NASDAQ	FNLC	Fri, Oct 21, 2022	28.35	29.51	28.14	29.25
5366	NASDAQ	FNLC	Thu, Oct 20, 2022	29.35	29.35	28.19	28.19
5365	NASDAQ	FNLC	Wed, Oct 19, 2022	29.23	29.23	28.24	28.77
5364	NASDAQ	FNLC	Tue, Oct 18, 2022	29.52	29.56	28.78	29.08
5363	NASDAQ	FNLC	Mon, Oct 17, 2022	29.49	30.66	28.75	29.53
5362	NASDAQ	FNLC	Fri, Oct 14, 2022	28.70	29.22	28.70	29.13
5361	NASDAQ	FNLC	Thu, Oct 13, 2022	28.10	29.00	27.95	28.70
5360	NASDAQ	FNLC	Wed, Oct 12, 2022	27.65	28.12	27.42	27.98
5359	NASDAQ	FNLC	Tue, Oct 11, 2022	27.62	28.08	27.55	27.61
5358	NASDAQ	FNLC	Mon, Oct 10, 2022	28.54	28.90	27.82	27.82
5357	NASDAQ	FNLC	Fri, Oct 7, 2022	28.21	28.79	27.45	27.72
5356	NASDAQ	FNLC	Thu, Oct 6, 2022	28.34	28.56	28.04	28.13
5355	NASDAQ	FNLC	Wed, Oct 5, 2022	28.61	28.84	28.17	28.63
5354	NASDAQ	FNLC	Tue, Oct 4, 2022	28.38	28.87	28.20	28.87
5353	NASDAQ	FNLC	Mon, Oct 3, 2022	27.99	28.65	27.54	28.44
5352	NASDAQ	FNLC	Fri, Sep 30, 2022	27.81	29.20	27.55	27.55
5351	NASDAQ	FNLC	Thu, Sep 29, 2022	27.92	28.23	27.67	27.76
5350	NASDAQ	FNLC	Wed, Sep 28, 2022	28.03	28.21	27.75	28.00
5349	NASDAQ	FNLC	Tue, Sep 27, 2022	28.18	28.43	27.75	27.75
5348	NASDAQ	FNLC	Mon, Sep 26, 2022	28.63	28.63	27.84	28.17
5347	NASDAQ	FNLC	Fri, Sep 23, 2022	28.24	28.44	27.93	28.12
5346	NASDAQ	FNLC	Thu, Sep 22, 2022	28.76	28.76	28.18	28.38
5345	NASDAQ	FNLC	Wed, Sep 21, 2022	28.60	29.42	28.21	28.21
5344	NASDAQ	FNLC	Tue, Sep 20, 2022	28.40	28.88	27.96	28.58
5343	NASDAQ	FNLC	Mon, Sep 19, 2022	27.96	28.60	27.96	28.33
5342	NASDAQ	FNLC	Fri, Sep 16, 2022	28.35	29.27	27.54	28.10
5341	NASDAQ	FNLC	Thu, Sep 15, 2022	28.20	28.59	28.20	28.38
5340	NASDAQ	FNLC	Wed, Sep 14, 2022	28.69	28.69	28.00	28.20
5339	NASDAQ	FNLC	Tue, Sep 13, 2022	28.98	28.98	28.38	28.43
5338	NASDAQ	FNLC	Mon, Sep 12, 2022	29.17	29.50	28.89	29.03
5337	NASDAQ	FNLC	Fri, Sep 9, 2022	29.22	29.49	28.90	29.06
5336	NASDAQ	FNLC	Thu, Sep 8, 2022	28.74	29.14	28.58	29.14
5335	NASDAQ	FNLC	Wed, Sep 7, 2022	28.72	29.08	28.70	28.90
5334	NASDAQ	FNLC	Tue, Sep 6, 2022	29.08	29.08	28.53	28.61
5333	NASDAQ	FNLC	Fri, Sep 2, 2022	29.13	29.18	28.61	28.67
5332	NASDAQ	FNLC	Thu, Sep 1, 2022	28.72	29.05	28.50	29.00
5331	NASDAQ	FNLC	Wed, Aug 31, 2022	29.25	29.43	29.00	29.00
5330	NASDAQ	FNLC	Tue, Aug 30, 2022	29.29	29.38	29.02	29.23
5329	NASDAQ	FNLC	Mon, Aug 29, 2022	29.56	29.77	29.52	29.57
5328	NASDAQ	FNLC	Fri, Aug 26, 2022	30.00	30.08	29.53	29.66
5327	NASDAQ	FNLC	Thu, Aug 25, 2022	29.97	30.10	29.76	30.10
5326	NASDAQ	FNLC	Wed, Aug 24, 2022	30.24	30.60	29.54	29.67
5325	NASDAQ	FNLC	Tue, Aug 23, 2022	30.15	30.50	29.91	29.91
5324	NASDAQ	FNLC	Mon, Aug 22, 2022	30.76	30.76	30.00	30.12
5323	NASDAQ	FNLC	Fri, Aug 19, 2022	31.01	31.01	30.48	30.94
5322	NASDAQ	FNLC	Thu, Aug 18, 2022	30.90	31.37	30.66	31.32
5321	NASDAQ	FNLC	Wed, Aug 17, 2022	30.98	31.24	30.91	30.95
5320	NASDAQ	FNLC	Tue, Aug 16, 2022	31.30	31.35	31.11	31.19
5319	NASDAQ	FNLC	Mon, Aug 15, 2022	30.54	31.35	30.54	31.30
5318	NASDAQ	FNLC	Fri, Aug 12, 2022	30.26	30.90	30.24	30.88
5317	NASDAQ	FNLC	Thu, Aug 11, 2022	30.21	30.46	30.21	30.36
5316	NASDAQ	FNLC	Wed, Aug 10, 2022	30.68	30.68	29.98	30.20
5315	NASDAQ	FNLC	Tue, Aug 9, 2022	29.92	29.93	29.50	29.93
5314	NASDAQ	FNLC	Mon, Aug 8, 2022	30.19	30.33	29.74	29.74
5313	NASDAQ	FNLC	Fri, Aug 5, 2022	30.32	30.48	30.25	30.32
5312	NASDAQ	FNLC	Thu, Aug 4, 2022	30.26	30.50	30.26	30.35
5311	NASDAQ	FNLC	Wed, Aug 3, 2022	30.17	30.70	30.06	30.26
5310	NASDAQ	FNLC	Tue, Aug 2, 2022	30.60	30.60	30.03	30.38
5309	NASDAQ	FNLC	Mon, Aug 1, 2022	30.15	30.76	30.06	30.52
5308	NASDAQ	FNLC	Fri, Jul 29, 2022	30.37	30.69	30.11	30.21
5307	NASDAQ	FNLC	Thu, Jul 28, 2022	30.65	30.79	30.28	30.54
5306	NASDAQ	FNLC	Wed, Jul 27, 2022	30.44	30.90	30.44	30.90
5305	NASDAQ	FNLC	Tue, Jul 26, 2022	30.30	30.50	30.01	30.31
5304	NASDAQ	FNLC	Mon, Jul 25, 2022	30.56	30.63	30.03	30.33
5303	NASDAQ	FNLC	Fri, Jul 22, 2022	30.43	30.99	29.37	30.45
5302	NASDAQ	FNLC	Thu, Jul 21, 2022	30.50	30.92	30.13	30.13
5301	NASDAQ	FNLC	Wed, Jul 20, 2022	30.32	30.68	29.89	30.40
5300	NASDAQ	FNLC	Tue, Jul 19, 2022	29.76	30.48	29.76	30.18
5299	NASDAQ	FNLC	Mon, Jul 18, 2022	30.00	30.31	29.59	29.71
5298	NASDAQ	FNLC	Fri, Jul 15, 2022	29.62	30.28	29.54	30.18
5297	NASDAQ	FNLC	Thu, Jul 14, 2022	29.05	29.20	28.75	29.20
5296	NASDAQ	FNLC	Wed, Jul 13, 2022	29.31	29.39	29.03	29.39
5295	NASDAQ	FNLC	Tue, Jul 12, 2022	29.62	29.84	29.57	29.57
5294	NASDAQ	FNLC	Mon, Jul 11, 2022	29.71	30.77	29.66	29.84
5293	NASDAQ	FNLC	Fri, Jul 8, 2022	30.01	30.36	29.94	30.06
5292	NASDAQ	FNLC	Thu, Jul 7, 2022	30.42	30.73	30.31	30.33
5291	NASDAQ	FNLC	Wed, Jul 6, 2022	30.45	30.58	30.14	30.46
5290	NASDAQ	FNLC	Tue, Jul 5, 2022	30.00	30.85	29.55	30.18
5289	NASDAQ	FNLC	Fri, Jul 1, 2022	30.06	30.34	29.76	30.31
5288	NASDAQ	FNLC	Thu, Jun 30, 2022	29.70	30.13	29.65	30.13
5287	NASDAQ	FNLC	Wed, Jun 29, 2022	30.03	30.03	29.70	29.92
5286	NASDAQ	FNLC	Tue, Jun 28, 2022	29.88	30.08	29.47	29.61
5285	NASDAQ	FNLC	Mon, Jun 27, 2022	30.51	30.51	29.72	30.36
5284	NASDAQ	FNLC	Fri, Jun 24, 2022	29.05	30.87	28.90	30.62
5283	NASDAQ	FNLC	Thu, Jun 23, 2022	28.56	29.24	28.52	29.21
5282	NASDAQ	FNLC	Wed, Jun 22, 2022	29.37	29.37	28.70	28.86
5281	NASDAQ	FNLC	Tue, Jun 21, 2022	30.97	30.97	28.64	28.90
5280	NASDAQ	FNLC	Fri, Jun 17, 2022	28.15	28.49	28.00	28.09
5279	NASDAQ	FNLC	Thu, Jun 16, 2022	28.27	28.73	28.02	28.15
5278	NASDAQ	FNLC	Wed, Jun 15, 2022	28.72	28.72	28.25	28.42
5277	NASDAQ	FNLC	Tue, Jun 14, 2022	28.98	28.98	28.25	28.56
5276	NASDAQ	FNLC	Mon, Jun 13, 2022	29.30	29.52	28.75	28.75
5275	NASDAQ	FNLC	Fri, Jun 10, 2022	29.60	29.94	29.44	29.65
5274	NASDAQ	FNLC	Thu, Jun 9, 2022	30.08	30.13	29.80	29.80
5273	NASDAQ	FNLC	Wed, Jun 8, 2022	30.14	30.37	29.90	30.34
5272	NASDAQ	FNLC	Tue, Jun 7, 2022	30.05	30.58	30.00	30.28
5271	NASDAQ	FNLC	Mon, Jun 6, 2022	30.25	30.54	30.00	30.18
5270	NASDAQ	FNLC	Fri, Jun 3, 2022	30.23	30.23	29.91	29.98
5269	NASDAQ	FNLC	Thu, Jun 2, 2022	30.10	30.22	29.88	30.18
5268	NASDAQ	FNLC	Wed, Jun 1, 2022	30.39	30.43	29.97	30.00
5267	NASDAQ	FNLC	Tue, May 31, 2022	30.07	30.50	29.75	30.27
5266	NASDAQ	FNLC	Fri, May 27, 2022	29.27	30.00	29.27	29.98
5265	NASDAQ	FNLC	Thu, May 26, 2022	29.47	29.96	29.47	29.55
5264	NASDAQ	FNLC	Wed, May 25, 2022	29.18	29.67	28.75	29.44
5263	NASDAQ	FNLC	Tue, May 24, 2022	28.11	29.25	28.11	29.07
5262	NASDAQ	FNLC	Mon, May 23, 2022	28.37	29.36	28.07	28.60
5261	NASDAQ	FNLC	Fri, May 20, 2022	28.23	28.50	27.91	28.30
5260	NASDAQ	FNLC	Thu, May 19, 2022	29.01	29.01	28.03	28.09
5259	NASDAQ	FNLC	Wed, May 18, 2022	28.81	29.28	28.81	29.00
5258	NASDAQ	FNLC	Tue, May 17, 2022	29.09	29.37	28.95	29.11
5257	NASDAQ	FNLC	Mon, May 16, 2022	28.34	29.38	28.34	28.81
5256	NASDAQ	FNLC	Fri, May 13, 2022	29.38	29.38	28.50	28.50
5255	NASDAQ	FNLC	Thu, May 12, 2022	29.41	29.53	28.89	29.15
5254	NASDAQ	FNLC	Wed, May 11, 2022	29.80	29.80	29.28	29.41
5253	NASDAQ	FNLC	Tue, May 10, 2022	29.78	29.83	29.03	29.51
5252	NASDAQ	FNLC	Mon, May 9, 2022	28.62	29.56	28.34	29.56
5251	NASDAQ	FNLC	Fri, May 6, 2022	28.75	28.89	28.54	28.74
5250	NASDAQ	FNLC	Thu, May 5, 2022	28.71	29.04	28.26	28.85
5249	NASDAQ	FNLC	Wed, May 4, 2022	28.00	28.84	27.90	28.73
5248	NASDAQ	FNLC	Tue, May 3, 2022	27.91	28.07	27.70	27.96
5247	NASDAQ	FNLC	Mon, May 2, 2022	28.28	28.59	27.52	27.72
5246	NASDAQ	FNLC	Fri, Apr 29, 2022	29.39	29.39	28.15	28.15
5245	NASDAQ	FNLC	Thu, Apr 28, 2022	28.97	30.00	28.61	29.18
5244	NASDAQ	FNLC	Wed, Apr 27, 2022	28.77	29.48	28.60	28.76
5243	NASDAQ	FNLC	Tue, Apr 26, 2022	29.24	29.39	28.75	28.77
5242	NASDAQ	FNLC	Mon, Apr 25, 2022	29.14	29.31	28.92	29.30
5241	NASDAQ	FNLC	Fri, Apr 22, 2022	29.71	29.71	29.14	29.14
5240	NASDAQ	FNLC	Thu, Apr 21, 2022	30.02	30.65	29.16	29.56
5239	NASDAQ	FNLC	Wed, Apr 20, 2022	29.62	29.95	29.62	29.80
5238	NASDAQ	FNLC	Tue, Apr 19, 2022	29.29	29.68	28.91	29.37
5237	NASDAQ	FNLC	Mon, Apr 18, 2022	29.21	29.26	28.83	29.03
5236	NASDAQ	FNLC	Thu, Apr 14, 2022	29.16	29.46	28.91	29.03
5235	NASDAQ	FNLC	Wed, Apr 13, 2022	28.97	29.27	28.97	29.14
5234	NASDAQ	FNLC	Tue, Apr 12, 2022	28.88	29.25	28.84	28.95
5233	NASDAQ	FNLC	Mon, Apr 11, 2022	29.16	29.40	28.88	28.95
5232	NASDAQ	FNLC	Fri, Apr 8, 2022	29.43	29.51	29.17	29.28
5231	NASDAQ	FNLC	Thu, Apr 7, 2022	29.79	29.93	29.58	29.66
5230	NASDAQ	FNLC	Wed, Apr 6, 2022	30.02	30.16	29.69	29.89
5229	NASDAQ	FNLC	Tue, Apr 5, 2022	30.21	30.23	30.01	30.02
5228	NASDAQ	FNLC	Mon, Apr 4, 2022	30.62	30.62	30.00	30.01
5227	NASDAQ	FNLC	Fri, Apr 1, 2022	30.11	30.41	30.00	30.00
5226	NASDAQ	FNLC	Thu, Mar 31, 2022	30.28	30.40	30.00	30.08
5225	NASDAQ	FNLC	Wed, Mar 30, 2022	30.14	30.40	30.01	30.06
5224	NASDAQ	FNLC	Tue, Mar 29, 2022	30.14	30.48	30.14	30.40
5223	NASDAQ	FNLC	Mon, Mar 28, 2022	30.40	30.48	29.84	30.02
5222	NASDAQ	FNLC	Fri, Mar 25, 2022	30.10	30.60	30.10	30.35
5221	NASDAQ	FNLC	Thu, Mar 24, 2022	30.52	30.52	29.95	30.18
5220	NASDAQ	FNLC	Wed, Mar 23, 2022	30.20	30.31	30.00	30.00
5219	NASDAQ	FNLC	Tue, Mar 22, 2022	30.10	30.44	30.10	30.20
5218	NASDAQ	FNLC	Mon, Mar 21, 2022	30.05	30.20	29.80	29.93
5217	NASDAQ	FNLC	Fri, Mar 18, 2022	29.73	30.27	29.51	29.81
5216	NASDAQ	FNLC	Thu, Mar 17, 2022	30.22	30.40	29.91	29.91
5215	NASDAQ	FNLC	Wed, Mar 16, 2022	29.55	30.44	29.55	30.01
5214	NASDAQ	FNLC	Tue, Mar 15, 2022	30.33	30.33	29.73	29.90
5213	NASDAQ	FNLC	Mon, Mar 14, 2022	29.95	30.29	29.93	30.07
5212	NASDAQ	FNLC	Fri, Mar 11, 2022	29.67	30.03	29.61	29.76
5211	NASDAQ	FNLC	Thu, Mar 10, 2022	29.76	30.10	29.50	29.64
5210	NASDAQ	FNLC	Wed, Mar 9, 2022	30.26	30.38	30.00	30.00
5209	NASDAQ	FNLC	Tue, Mar 8, 2022	30.03	30.34	29.53	29.79
5208	NASDAQ	FNLC	Mon, Mar 7, 2022	30.24	30.32	29.92	29.92
5207	NASDAQ	FNLC	Fri, Mar 4, 2022	29.95	30.46	29.95	30.30
5206	NASDAQ	FNLC	Thu, Mar 3, 2022	30.11	30.63	30.01	30.32
5205	NASDAQ	FNLC	Wed, Mar 2, 2022	29.62	30.31	29.62	30.29
5204	NASDAQ	FNLC	Tue, Mar 1, 2022	30.01	30.05	29.50	29.50
5203	NASDAQ	FNLC	Mon, Feb 28, 2022	30.01	30.32	29.80	29.80
5202	NASDAQ	FNLC	Fri, Feb 25, 2022	29.96	30.67	29.96	30.58
5201	NASDAQ	FNLC	Thu, Feb 24, 2022	29.93	29.93	29.08	29.58
5200	NASDAQ	FNLC	Wed, Feb 23, 2022	30.58	30.62	30.20	30.22
5199	NASDAQ	FNLC	Tue, Feb 22, 2022	30.62	30.75	30.32	30.32
5198	NASDAQ	FNLC	Fri, Feb 18, 2022	30.59	31.21	30.59	30.62
5197	NASDAQ	FNLC	Thu, Feb 17, 2022	31.04	31.32	30.60	30.81
5196	NASDAQ	FNLC	Wed, Feb 16, 2022	31.96	31.96	31.20	31.32
5195	NASDAQ	FNLC	Tue, Feb 15, 2022	31.08	31.49	31.08	31.49
5194	NASDAQ	FNLC	Mon, Feb 14, 2022	30.95	31.39	30.70	30.96
5193	NASDAQ	FNLC	Fri, Feb 11, 2022	30.98	31.11	30.59	30.72
5192	NASDAQ	FNLC	Thu, Feb 10, 2022	31.60	31.60	30.78	30.85
5191	NASDAQ	FNLC	Wed, Feb 9, 2022	32.40	32.40	31.63	31.70
5190	NASDAQ	FNLC	Tue, Feb 8, 2022	31.53	32.55	31.53	32.28
5189	NASDAQ	FNLC	Mon, Feb 7, 2022	31.48	32.50	31.45	31.59
5188	NASDAQ	FNLC	Fri, Feb 4, 2022	31.36	31.79	31.31	31.45
5187	NASDAQ	FNLC	Thu, Feb 3, 2022	31.53	31.64	31.13	31.34
5186	NASDAQ	FNLC	Wed, Feb 2, 2022	31.62	31.62	31.02	31.19
5185	NASDAQ	FNLC	Tue, Feb 1, 2022	32.01	32.01	31.36	31.76
5184	NASDAQ	FNLC	Mon, Jan 31, 2022	31.75	32.42	31.69	32.14
5183	NASDAQ	FNLC	Fri, Jan 28, 2022	32.26	32.39	31.34	32.17
5182	NASDAQ	FNLC	Thu, Jan 27, 2022	33.20	33.20	32.39	32.45
5181	NASDAQ	FNLC	Wed, Jan 26, 2022	33.42	33.94	32.20	32.70
5180	NASDAQ	FNLC	Tue, Jan 25, 2022	33.03	33.92	32.60	33.15
5179	NASDAQ	FNLC	Mon, Jan 24, 2022	31.71	33.47	31.71	33.37
5178	NASDAQ	FNLC	Fri, Jan 21, 2022	31.81	32.76	31.70	31.75
5177	NASDAQ	FNLC	Thu, Jan 20, 2022	32.25	33.19	31.96	32.20
5176	NASDAQ	FNLC	Wed, Jan 19, 2022	34.00	34.12	32.25	32.45
5175	NASDAQ	FNLC	Tue, Jan 18, 2022	33.65	36.80	33.34	33.72
5174	NASDAQ	FNLC	Fri, Jan 14, 2022	33.67	33.99	33.11	33.85
5173	NASDAQ	FNLC	Thu, Jan 13, 2022	34.04	34.04	33.55	33.72
5172	NASDAQ	FNLC	Wed, Jan 12, 2022	32.92	34.49	32.76	33.30
5171	NASDAQ	FNLC	Tue, Jan 11, 2022	32.88	33.09	32.56	32.90
5170	NASDAQ	FNLC	Mon, Jan 10, 2022	33.40	33.40	32.89	33.26
5169	NASDAQ	FNLC	Fri, Jan 7, 2022	33.48	33.83	33.20	33.42
5168	NASDAQ	FNLC	Thu, Jan 6, 2022	33.92	34.06	33.62	33.83
5167	NASDAQ	FNLC	Wed, Jan 5, 2022	33.03	33.82	33.01	33.46
5166	NASDAQ	FNLC	Tue, Jan 4, 2022	32.00	32.91	32.00	32.80
5165	NASDAQ	FNLC	Mon, Jan 3, 2022	31.54	32.24	31.54	31.95
5164	NASDAQ	FNLC	Fri, Dec 31, 2021	31.50	31.50	30.96	31.40
5163	NASDAQ	FNLC	Thu, Dec 30, 2021	31.38	31.70	31.21	31.21
5162	NASDAQ	FNLC	Wed, Dec 29, 2021	31.88	31.88	31.44	31.70
5161	NASDAQ	FNLC	Tue, Dec 28, 2021	31.38	32.18	30.90	31.65
5160	NASDAQ	FNLC	Mon, Dec 27, 2021	31.16	31.17	30.58	31.15
5159	NASDAQ	FNLC	Thu, Dec 23, 2021	30.25	31.15	30.25	30.65
5158	NASDAQ	FNLC	Wed, Dec 22, 2021	29.90	30.65	29.69	30.26
5157	NASDAQ	FNLC	Tue, Dec 21, 2021	30.21	30.33	29.90	30.10
5156	NASDAQ	FNLC	Mon, Dec 20, 2021	30.03	30.03	29.35	29.80
5155	NASDAQ	FNLC	Fri, Dec 17, 2021	30.96	31.58	30.03	30.03
5154	NASDAQ	FNLC	Thu, Dec 16, 2021	30.91	31.88	30.60	30.89
5153	NASDAQ	FNLC	Wed, Dec 15, 2021	31.31	31.79	30.51	30.57
5152	NASDAQ	FNLC	Tue, Dec 14, 2021	30.57	31.28	30.01	31.14
5151	NASDAQ	FNLC	Mon, Dec 13, 2021	30.95	31.10	30.27	30.50
5150	NASDAQ	FNLC	Fri, Dec 10, 2021	31.18	31.30	30.15	30.86
5149	NASDAQ	FNLC	Thu, Dec 9, 2021	30.96	31.07	30.47	30.96
5148	NASDAQ	FNLC	Wed, Dec 8, 2021	31.14	31.77	30.94	30.98
5147	NASDAQ	FNLC	Tue, Dec 7, 2021	31.49	31.98	31.27	31.28
5146	NASDAQ	FNLC	Mon, Dec 6, 2021	30.62	31.42	30.50	31.01
5145	NASDAQ	FNLC	Fri, Dec 3, 2021	29.19	30.61	29.19	30.10
5144	NASDAQ	FNLC	Thu, Dec 2, 2021	29.55	30.62	29.55	30.31
5143	NASDAQ	FNLC	Wed, Dec 1, 2021	30.83	32.06	29.29	29.37
5142	NASDAQ	FNLC	Tue, Nov 30, 2021	30.03	31.32	29.50	30.28
5141	NASDAQ	FNLC	Mon, Nov 29, 2021	31.17	31.17	30.06	30.06
5140	NASDAQ	FNLC	Fri, Nov 26, 2021	31.22	31.65	30.12	30.40
5139	NASDAQ	FNLC	Wed, Nov 24, 2021	32.12	32.35	31.50	31.95
5138	NASDAQ	FNLC	Tue, Nov 23, 2021	31.46	32.39	31.46	32.39
5137	NASDAQ	FNLC	Mon, Nov 22, 2021	31.00	31.59	31.00	31.41
5136	NASDAQ	FNLC	Fri, Nov 19, 2021	31.10	31.74	30.05	30.56
5135	NASDAQ	FNLC	Thu, Nov 18, 2021	30.84	31.75	30.29	31.41
5134	NASDAQ	FNLC	Wed, Nov 17, 2021	30.92	31.00	30.11	30.84
5133	NASDAQ	FNLC	Tue, Nov 16, 2021	30.90	31.21	30.84	31.03
5132	NASDAQ	FNLC	Mon, Nov 15, 2021	30.85	31.14	30.51	30.96
5131	NASDAQ	FNLC	Fri, Nov 12, 2021	31.73	31.73	30.81	30.95
5130	NASDAQ	FNLC	Thu, Nov 11, 2021	30.80	31.64	30.76	31.53
5129	NASDAQ	FNLC	Wed, Nov 10, 2021	30.50	30.99	30.29	30.77
5128	NASDAQ	FNLC	Tue, Nov 9, 2021	30.39	30.59	30.39	30.50
5127	NASDAQ	FNLC	Mon, Nov 8, 2021	30.60	30.60	30.32	30.59
5126	NASDAQ	FNLC	Fri, Nov 5, 2021	30.28	30.70	30.11	30.58
5125	NASDAQ	FNLC	Thu, Nov 4, 2021	29.96	30.24	29.92	30.17
5124	NASDAQ	FNLC	Wed, Nov 3, 2021	29.77	30.50	29.76	30.29
5123	NASDAQ	FNLC	Tue, Nov 2, 2021	29.87	30.00	29.67	29.83
5122	NASDAQ	FNLC	Mon, Nov 1, 2021	29.66	29.90	29.43	29.90
5121	NASDAQ	FNLC	Fri, Oct 29, 2021	29.29	29.77	29.00	29.67
5120	NASDAQ	FNLC	Thu, Oct 28, 2021	29.54	29.77	29.20	29.30
5119	NASDAQ	FNLC	Wed, Oct 27, 2021	29.55	29.74	29.19	29.19
5118	NASDAQ	FNLC	Tue, Oct 26, 2021	29.60	29.90	29.45	29.70
5117	NASDAQ	FNLC	Mon, Oct 25, 2021	29.62	29.87	29.24	29.67
5116	NASDAQ	FNLC	Fri, Oct 22, 2021	29.36	29.71	29.23	29.64
5115	NASDAQ	FNLC	Thu, Oct 21, 2021	29.75	29.75	28.99	29.10
5114	NASDAQ	FNLC	Wed, Oct 20, 2021	29.67	29.99	29.50	29.71
5113	NASDAQ	FNLC	Tue, Oct 19, 2021	29.67	29.67	29.01	29.60
5112	NASDAQ	FNLC	Mon, Oct 18, 2021	29.47	29.80	29.47	29.48
5111	NASDAQ	FNLC	Fri, Oct 15, 2021	29.72	29.79	29.38	29.54
5110	NASDAQ	FNLC	Thu, Oct 14, 2021	29.58	29.63	29.33	29.33
5109	NASDAQ	FNLC	Wed, Oct 13, 2021	29.33	29.34	28.93	29.12
5108	NASDAQ	FNLC	Tue, Oct 12, 2021	29.32	29.65	28.69	29.58
5107	NASDAQ	FNLC	Mon, Oct 11, 2021	29.64	29.70	29.24	29.32
5106	NASDAQ	FNLC	Fri, Oct 8, 2021	29.65	29.90	28.38	29.72
5105	NASDAQ	FNLC	Thu, Oct 7, 2021	29.90	30.40	29.58	29.84
5104	NASDAQ	FNLC	Wed, Oct 6, 2021	29.81	29.89	29.38	29.78
5103	NASDAQ	FNLC	Tue, Oct 5, 2021	29.58	29.89	29.44	29.89
5102	NASDAQ	FNLC	Mon, Oct 4, 2021	29.74	29.88	29.11	29.55
5101	NASDAQ	FNLC	Fri, Oct 1, 2021	29.49	29.75	29.35	29.52
5100	NASDAQ	FNLC	Thu, Sep 30, 2021	29.83	29.87	29.12	29.14
5099	NASDAQ	FNLC	Wed, Sep 29, 2021	29.45	29.85	29.40	29.50
5098	NASDAQ	FNLC	Tue, Sep 28, 2021	29.85	29.85	29.21	29.35
5097	NASDAQ	FNLC	Mon, Sep 27, 2021	29.11	29.93	29.11	29.78
5096	NASDAQ	FNLC	Fri, Sep 24, 2021	28.41	29.54	28.41	29.23
5095	NASDAQ	FNLC	Thu, Sep 23, 2021	28.25	28.64	28.23	28.64
5094	NASDAQ	FNLC	Wed, Sep 22, 2021	27.75	28.30	27.49	27.93
5093	NASDAQ	FNLC	Tue, Sep 21, 2021	27.61	27.98	27.40	27.50
5092	NASDAQ	FNLC	Mon, Sep 20, 2021	27.52	27.79	27.20	27.25
5091	NASDAQ	FNLC	Fri, Sep 17, 2021	27.62	28.31	26.97	28.14
5090	NASDAQ	FNLC	Thu, Sep 16, 2021	27.59	27.70	27.12	27.49
5089	NASDAQ	FNLC	Wed, Sep 15, 2021	27.45	27.63	27.29	27.40
5088	NASDAQ	FNLC	Tue, Sep 14, 2021	27.90	27.91	27.25	27.32
5087	NASDAQ	FNLC	Mon, Sep 13, 2021	28.68	28.68	27.47	27.75
5086	NASDAQ	FNLC	Fri, Sep 10, 2021	28.63	28.63	28.00	28.00
5085	NASDAQ	FNLC	Thu, Sep 9, 2021	28.82	29.00	28.52	28.55
5084	NASDAQ	FNLC	Wed, Sep 8, 2021	28.71	28.94	28.63	28.68
5083	NASDAQ	FNLC	Tue, Sep 7, 2021	29.37	29.37	28.66	28.66
5082	NASDAQ	FNLC	Fri, Sep 3, 2021	29.76	29.76	29.00	29.23
5081	NASDAQ	FNLC	Thu, Sep 2, 2021	29.62	29.89	29.61	29.82
5080	NASDAQ	FNLC	Wed, Sep 1, 2021	29.60	29.65	29.39	29.65
5079	NASDAQ	FNLC	Tue, Aug 31, 2021	29.90	30.07	29.63	29.69
5078	NASDAQ	FNLC	Mon, Aug 30, 2021	30.25	30.25	29.50	29.61
5077	NASDAQ	FNLC	Fri, Aug 27, 2021	29.96	30.47	29.96	30.47
5076	NASDAQ	FNLC	Thu, Aug 26, 2021	30.04	30.04	29.53	29.53
5075	NASDAQ	FNLC	Wed, Aug 25, 2021	30.00	30.50	29.57	29.98
5074	NASDAQ	FNLC	Tue, Aug 24, 2021	29.50	30.03	29.46	29.70
5073	NASDAQ	FNLC	Mon, Aug 23, 2021	29.56	29.85	29.45	29.67
5072	NASDAQ	FNLC	Fri, Aug 20, 2021	28.80	30.02	28.80	29.77
5071	NASDAQ	FNLC	Thu, Aug 19, 2021	29.09	29.34	28.65	28.97
5070	NASDAQ	FNLC	Wed, Aug 18, 2021	29.92	29.92	29.02	29.10
5069	NASDAQ	FNLC	Tue, Aug 17, 2021	30.00	30.48	29.65	29.66
5068	NASDAQ	FNLC	Mon, Aug 16, 2021	30.19	30.63	29.64	30.43
5067	NASDAQ	FNLC	Fri, Aug 13, 2021	30.25	30.37	30.19	30.20
5066	NASDAQ	FNLC	Thu, Aug 12, 2021	29.82	30.40	29.68	30.40
5065	NASDAQ	FNLC	Wed, Aug 11, 2021	29.55	29.96	29.55	29.96
5064	NASDAQ	FNLC	Tue, Aug 10, 2021	29.37	29.99	29.33	29.74
5063	NASDAQ	FNLC	Mon, Aug 9, 2021	28.66	29.42	28.66	29.28
5062	NASDAQ	FNLC	Fri, Aug 6, 2021	29.03	29.42	28.98	29.11
5061	NASDAQ	FNLC	Thu, Aug 5, 2021	28.58	28.82	28.58	28.77
5060	NASDAQ	FNLC	Wed, Aug 4, 2021	28.50	29.06	28.36	28.58
5059	NASDAQ	FNLC	Tue, Aug 3, 2021	28.85	28.95	28.71	28.80
5058	NASDAQ	FNLC	Mon, Aug 2, 2021	29.42	29.42	28.50	28.80
5057	NASDAQ	FNLC	Fri, Jul 30, 2021	29.28	29.48	29.06	29.06
5056	NASDAQ	FNLC	Thu, Jul 29, 2021	29.42	29.42	28.86	29.16
5055	NASDAQ	FNLC	Wed, Jul 28, 2021	29.17	29.42	28.85	29.34
5054	NASDAQ	FNLC	Tue, Jul 27, 2021	29.15	29.18	28.87	29.18
5053	NASDAQ	FNLC	Mon, Jul 26, 2021	28.81	29.38	28.74	29.33
5052	NASDAQ	FNLC	Fri, Jul 23, 2021	29.25	29.25	28.98	28.98
5051	NASDAQ	FNLC	Thu, Jul 22, 2021	29.18	29.22	28.71	28.81
5050	NASDAQ	FNLC	Wed, Jul 21, 2021	28.50	29.41	28.50	28.95
5049	NASDAQ	FNLC	Tue, Jul 20, 2021	28.33	29.41	28.33	28.36
5048	NASDAQ	FNLC	Mon, Jul 19, 2021	28.16	28.92	28.00	28.08
5047	NASDAQ	FNLC	Fri, Jul 16, 2021	29.03	29.03	28.23	28.35
5046	NASDAQ	FNLC	Thu, Jul 15, 2021	28.61	29.14	28.30	28.71
5045	NASDAQ	FNLC	Wed, Jul 14, 2021	28.65	28.65	28.40	28.61
5044	NASDAQ	FNLC	Tue, Jul 13, 2021	29.24	29.40	28.59	28.59
5043	NASDAQ	FNLC	Mon, Jul 12, 2021	28.52	29.39	28.52	29.34
5042	NASDAQ	FNLC	Fri, Jul 9, 2021	28.83	28.83	27.81	28.78
5041	NASDAQ	FNLC	Thu, Jul 8, 2021	28.31	28.31	27.77	27.85
5040	NASDAQ	FNLC	Wed, Jul 7, 2021	29.18	29.60	28.52	28.60
5039	NASDAQ	FNLC	Tue, Jul 6, 2021	29.76	29.89	29.42	29.45
5038	NASDAQ	FNLC	Fri, Jul 2, 2021	29.77	29.85	29.42	29.53
5037	NASDAQ	FNLC	Thu, Jul 1, 2021	29.74	30.57	29.40	29.40
5036	NASDAQ	FNLC	Wed, Jun 30, 2021	29.67	29.80	29.25	29.45
5035	NASDAQ	FNLC	Tue, Jun 29, 2021	30.29	30.57	29.53	29.69
5034	NASDAQ	FNLC	Mon, Jun 28, 2021	29.31	30.67	29.31	30.04
5033	NASDAQ	FNLC	Fri, Jun 25, 2021	30.73	31.17	29.21	29.21
5032	NASDAQ	FNLC	Thu, Jun 24, 2021	30.38	31.18	30.04	31.06
5031	NASDAQ	FNLC	Wed, Jun 23, 2021	29.68	30.32	29.68	29.88
5030	NASDAQ	FNLC	Tue, Jun 22, 2021	30.31	30.31	29.56	29.92
5029	NASDAQ	FNLC	Mon, Jun 21, 2021	29.89	30.85	29.89	30.41
5028	NASDAQ	FNLC	Fri, Jun 18, 2021	30.62	30.62	29.55	29.92
5027	NASDAQ	FNLC	Thu, Jun 17, 2021	31.98	31.98	31.05	31.06
5026	NASDAQ	FNLC	Wed, Jun 16, 2021	32.03	32.20	31.40	31.76
5025	NASDAQ	FNLC	Tue, Jun 15, 2021	31.03	32.21	31.03	31.81
5024	NASDAQ	FNLC	Mon, Jun 14, 2021	31.37	31.44	31.04	31.21
5023	NASDAQ	FNLC	Fri, Jun 11, 2021	31.76	31.76	31.20	31.54
5022	NASDAQ	FNLC	Thu, Jun 10, 2021	32.21	32.21	31.63	31.77
5021	NASDAQ	FNLC	Wed, Jun 9, 2021	32.40	32.48	31.97	32.09
5020	NASDAQ	FNLC	Tue, Jun 8, 2021	32.42	32.63	32.20	32.50
5019	NASDAQ	FNLC	Mon, Jun 7, 2021	32.32	32.41	31.74	32.36
5018	NASDAQ	FNLC	Fri, Jun 4, 2021	31.84	32.32	31.74	32.00
5017	NASDAQ	FNLC	Thu, Jun 3, 2021	31.58	31.84	31.25	31.84
5016	NASDAQ	FNLC	Wed, Jun 2, 2021	31.75	31.79	31.25	31.59
5015	NASDAQ	FNLC	Tue, Jun 1, 2021	31.88	31.88	31.37	31.68
5014	NASDAQ	FNLC	Fri, May 28, 2021	31.35	31.80	31.35	31.50
5013	NASDAQ	FNLC	Thu, May 27, 2021	31.19	31.36	30.95	31.17
5012	NASDAQ	FNLC	Wed, May 26, 2021	30.55	31.69	30.55	31.21
5011	NASDAQ	FNLC	Tue, May 25, 2021	31.56	31.56	30.22	30.22
5010	NASDAQ	FNLC	Mon, May 24, 2021	30.77	31.18	30.20	30.73
5009	NASDAQ	FNLC	Fri, May 21, 2021	30.25	31.00	30.07	30.96
5008	NASDAQ	FNLC	Thu, May 20, 2021	29.50	30.03	29.25	29.74
5007	NASDAQ	FNLC	Wed, May 19, 2021	29.75	30.15	29.12	29.33
5006	NASDAQ	FNLC	Tue, May 18, 2021	29.81	30.44	29.81	30.02
5005	NASDAQ	FNLC	Mon, May 17, 2021	29.38	29.88	29.38	29.72
5004	NASDAQ	FNLC	Fri, May 14, 2021	29.47	29.53	29.16	29.53
5003	NASDAQ	FNLC	Thu, May 13, 2021	28.33	29.62	28.33	28.92
5002	NASDAQ	FNLC	Wed, May 12, 2021	29.00	29.38	28.12	28.13
5001	NASDAQ	FNLC	Tue, May 11, 2021	29.36	30.41	28.96	29.32
5000	NASDAQ	FNLC	Mon, May 10, 2021	29.93	30.30	29.69	29.69
4999	NASDAQ	FNLC	Fri, May 7, 2021	29.65	30.50	29.65	30.11
4998	NASDAQ	FNLC	Thu, May 6, 2021	29.25	29.82	29.00	29.64
4997	NASDAQ	FNLC	Wed, May 5, 2021	29.40	29.73	29.20	29.53
4996	NASDAQ	FNLC	Tue, May 4, 2021	28.51	29.21	28.49	29.04
4995	NASDAQ	FNLC	Mon, May 3, 2021	28.46	29.34	28.35	29.18
4994	NASDAQ	FNLC	Fri, Apr 30, 2021	28.23	28.50	28.23	28.29
4993	NASDAQ	FNLC	Thu, Apr 29, 2021	28.13	28.35	28.01	28.23
4992	NASDAQ	FNLC	Wed, Apr 28, 2021	28.01	28.33	28.01	28.06
4991	NASDAQ	FNLC	Tue, Apr 27, 2021	28.54	28.60	28.07	28.35
4990	NASDAQ	FNLC	Mon, Apr 26, 2021	28.57	28.87	28.20	28.44
4989	NASDAQ	FNLC	Fri, Apr 23, 2021	28.40	29.18	27.92	28.54
4988	NASDAQ	FNLC	Thu, Apr 22, 2021	28.71	28.88	27.80	27.91
4987	NASDAQ	FNLC	Wed, Apr 21, 2021	28.56	28.82	28.25	28.29
4986	NASDAQ	FNLC	Tue, Apr 20, 2021	28.77	28.88	27.76	27.76
4985	NASDAQ	FNLC	Mon, Apr 19, 2021	28.93	29.34	28.58	28.80
4984	NASDAQ	FNLC	Fri, Apr 16, 2021	29.38	29.83	28.84	28.94
4983	NASDAQ	FNLC	Thu, Apr 15, 2021	29.17	29.17	28.48	29.07
4982	NASDAQ	FNLC	Wed, Apr 14, 2021	28.53	29.10	28.47	28.85
4981	NASDAQ	FNLC	Tue, Apr 13, 2021	29.10	29.10	28.17	28.33
4980	NASDAQ	FNLC	Mon, Apr 12, 2021	28.93	29.04	28.53	28.78
4979	NASDAQ	FNLC	Fri, Apr 9, 2021	29.15	29.21	28.87	28.96
4978	NASDAQ	FNLC	Thu, Apr 8, 2021	28.65	29.00	28.65	29.00
4977	NASDAQ	FNLC	Wed, Apr 7, 2021	29.37	29.37	28.35	28.65
4976	NASDAQ	FNLC	Tue, Apr 6, 2021	29.45	29.67	29.15	29.25
4975	NASDAQ	FNLC	Mon, Apr 5, 2021	29.63	29.72	29.21	29.32
4974	NASDAQ	FNLC	Thu, Apr 1, 2021	29.14	29.84	29.14	29.69
4973	NASDAQ	FNLC	Wed, Mar 31, 2021	29.38	29.42	28.63	29.19
4972	NASDAQ	FNLC	Tue, Mar 30, 2021	28.65	29.71	28.41	29.38
4971	NASDAQ	FNLC	Mon, Mar 29, 2021	28.97	29.16	28.60	28.85
4970	NASDAQ	FNLC	Fri, Mar 26, 2021	29.95	29.95	28.36	29.48
4969	NASDAQ	FNLC	Thu, Mar 25, 2021	28.10	28.98	28.01	28.70
4968	NASDAQ	FNLC	Wed, Mar 24, 2021	28.69	29.82	28.03	28.08
4967	NASDAQ	FNLC	Tue, Mar 23, 2021	28.02	28.96	28.02	28.07
4966	NASDAQ	FNLC	Mon, Mar 22, 2021	29.66	29.66	28.40	28.42
4965	NASDAQ	FNLC	Fri, Mar 19, 2021	28.76	30.01	28.07	30.01
4964	NASDAQ	FNLC	Thu, Mar 18, 2021	28.69	29.49	28.56	28.86
4963	NASDAQ	FNLC	Wed, Mar 17, 2021	28.97	29.01	28.11	28.35
4962	NASDAQ	FNLC	Tue, Mar 16, 2021	29.99	30.08	28.40	29.06
4961	NASDAQ	FNLC	Mon, Mar 15, 2021	30.25	30.25	29.40	30.25
4960	NASDAQ	FNLC	Fri, Mar 12, 2021	30.20	30.30	30.07	30.23
4959	NASDAQ	FNLC	Thu, Mar 11, 2021	30.16	30.45	29.71	30.05
4958	NASDAQ	FNLC	Wed, Mar 10, 2021	29.23	30.42	29.23	30.16
4957	NASDAQ	FNLC	Tue, Mar 9, 2021	29.68	29.82	28.96	29.44
4956	NASDAQ	FNLC	Mon, Mar 8, 2021	28.28	30.23	28.28	29.71
4955	NASDAQ	FNLC	Fri, Mar 5, 2021	27.40	29.01	27.40	28.40
4954	NASDAQ	FNLC	Thu, Mar 4, 2021	27.16	27.97	26.77	27.32
4953	NASDAQ	FNLC	Wed, Mar 3, 2021	26.26	27.24	26.01	27.05
4952	NASDAQ	FNLC	Tue, Mar 2, 2021	26.24	26.35	25.75	25.80
4951	NASDAQ	FNLC	Mon, Mar 1, 2021	26.24	26.99	25.59	26.67
4950	NASDAQ	FNLC	Fri, Feb 26, 2021	26.31	26.45	25.24	25.56
4949	NASDAQ	FNLC	Thu, Feb 25, 2021	26.76	27.12	26.30	26.30
4948	NASDAQ	FNLC	Wed, Feb 24, 2021	26.43	27.35	26.23	26.62
4947	NASDAQ	FNLC	Tue, Feb 23, 2021	25.86	27.07	25.86	26.50
4946	NASDAQ	FNLC	Mon, Feb 22, 2021	24.78	26.00	24.76	25.82
4945	NASDAQ	FNLC	Fri, Feb 19, 2021	24.61	24.88	24.57	24.78
4944	NASDAQ	FNLC	Thu, Feb 18, 2021	24.91	25.10	24.32	24.66
4943	NASDAQ	FNLC	Wed, Feb 17, 2021	24.80	25.34	24.80	24.81
4942	NASDAQ	FNLC	Tue, Feb 16, 2021	25.36	25.70	24.89	24.89
4941	NASDAQ	FNLC	Fri, Feb 12, 2021	24.74	25.14	24.49	25.13
4940	NASDAQ	FNLC	Thu, Feb 11, 2021	25.97	25.97	24.69	24.69
4939	NASDAQ	FNLC	Wed, Feb 10, 2021	25.52	26.24	25.32	25.42
4938	NASDAQ	FNLC	Tue, Feb 9, 2021	25.58	26.41	25.19	25.73
4937	NASDAQ	FNLC	Mon, Feb 8, 2021	25.25	25.76	25.25	25.76
4936	NASDAQ	FNLC	Fri, Feb 5, 2021	25.26	25.32	24.93	25.19
4935	NASDAQ	FNLC	Thu, Feb 4, 2021	24.44	25.20	24.44	25.08
4934	NASDAQ	FNLC	Wed, Feb 3, 2021	24.46	24.81	24.03	24.42
4933	NASDAQ	FNLC	Tue, Feb 2, 2021	24.68	24.85	24.07	24.54
4932	NASDAQ	FNLC	Mon, Feb 1, 2021	24.00	24.93	23.85	24.22
4931	NASDAQ	FNLC	Fri, Jan 29, 2021	24.25	24.31	23.40	24.03
4930	NASDAQ	FNLC	Thu, Jan 28, 2021	24.83	25.82	24.03	24.32
4929	NASDAQ	FNLC	Wed, Jan 27, 2021	24.86	25.97	24.01	24.39
4928	NASDAQ	FNLC	Tue, Jan 26, 2021	25.79	26.20	25.00	25.30
4927	NASDAQ	FNLC	Mon, Jan 25, 2021	26.10	26.83	25.36	25.77
4926	NASDAQ	FNLC	Fri, Jan 22, 2021	25.51	26.14	25.24	26.09
4925	NASDAQ	FNLC	Thu, Jan 21, 2021	26.75	26.75	25.55	25.80
4924	NASDAQ	FNLC	Wed, Jan 20, 2021	26.90	27.10	26.39	26.48
4923	NASDAQ	FNLC	Tue, Jan 19, 2021	26.99	27.23	26.58	26.98
4922	NASDAQ	FNLC	Fri, Jan 15, 2021	27.00	27.30	26.60	27.20
4921	NASDAQ	FNLC	Thu, Jan 14, 2021	27.09	27.50	26.62	27.37
4920	NASDAQ	FNLC	Wed, Jan 13, 2021	26.77	27.20	26.35	26.75
4919	NASDAQ	FNLC	Tue, Jan 12, 2021	26.62	27.49	26.62	27.37
4918	NASDAQ	FNLC	Mon, Jan 11, 2021	26.05	26.42	25.67	26.42
4917	NASDAQ	FNLC	Fri, Jan 8, 2021	26.36	26.98	25.85	26.40
4916	NASDAQ	FNLC	Thu, Jan 7, 2021	26.07	27.09	25.90	27.00
4915	NASDAQ	FNLC	Wed, Jan 6, 2021	25.82	26.25	25.34	25.90
4914	NASDAQ	FNLC	Tue, Jan 5, 2021	25.63	26.09	25.23	25.27
4913	NASDAQ	FNLC	Mon, Jan 4, 2021	26.00	26.29	25.51	25.86
4912	NASDAQ	FNLC	Thu, Dec 31, 2020	25.44	25.82	25.28	25.40
4911	NASDAQ	FNLC	Wed, Dec 30, 2020	25.29	25.43	25.24	25.24
4910	NASDAQ	FNLC	Tue, Dec 29, 2020	25.12	25.50	24.89	25.10
4909	NASDAQ	FNLC	Mon, Dec 28, 2020	24.81	25.23	24.78	25.13
4908	NASDAQ	FNLC	Thu, Dec 24, 2020	24.70	24.86	24.61	24.76
4907	NASDAQ	FNLC	Wed, Dec 23, 2020	24.63	24.95	24.47	24.60
4906	NASDAQ	FNLC	Tue, Dec 22, 2020	24.69	24.88	24.28	24.54
4905	NASDAQ	FNLC	Mon, Dec 21, 2020	24.61	25.18	23.96	24.69
4904	NASDAQ	FNLC	Fri, Dec 18, 2020	26.02	26.05	24.49	24.49
4903	NASDAQ	FNLC	Thu, Dec 17, 2020	25.75	25.75	25.46	25.72
4902	NASDAQ	FNLC	Wed, Dec 16, 2020	26.12	26.64	25.41	25.41
4901	NASDAQ	FNLC	Tue, Dec 15, 2020	25.65	26.37	25.19	25.78
4900	NASDAQ	FNLC	Mon, Dec 14, 2020	25.80	26.02	25.33	25.33
4899	NASDAQ	FNLC	Fri, Dec 11, 2020	25.46	25.90	25.45	25.75
4898	NASDAQ	FNLC	Thu, Dec 10, 2020	25.53	26.01	25.48	25.80
4897	NASDAQ	FNLC	Wed, Dec 9, 2020	26.05	26.26	25.90	25.92
4896	NASDAQ	FNLC	Tue, Dec 8, 2020	25.23	26.16	25.05	26.10
4895	NASDAQ	FNLC	Mon, Dec 7, 2020	25.50	25.63	25.03	25.17
4894	NASDAQ	FNLC	Fri, Dec 4, 2020	25.19	25.86	25.02	25.60
4893	NASDAQ	FNLC	Thu, Dec 3, 2020	24.92	25.21	24.82	25.01
4892	NASDAQ	FNLC	Wed, Dec 2, 2020	24.46	24.67	24.46	24.64
4891	NASDAQ	FNLC	Tue, Dec 1, 2020	24.74	24.74	24.20	24.40
4890	NASDAQ	FNLC	Mon, Nov 30, 2020	25.00	25.23	24.23	24.23
4889	NASDAQ	FNLC	Fri, Nov 27, 2020	25.84	26.10	25.05	25.19
4888	NASDAQ	FNLC	Wed, Nov 25, 2020	26.62	26.66	25.63	26.09
4887	NASDAQ	FNLC	Tue, Nov 24, 2020	25.17	27.00	25.17	26.87
4886	NASDAQ	FNLC	Mon, Nov 23, 2020	24.91	25.03	24.65	24.91
4885	NASDAQ	FNLC	Fri, Nov 20, 2020	24.33	24.92	24.26	24.92
4884	NASDAQ	FNLC	Thu, Nov 19, 2020	24.80	24.80	24.45	24.73
4883	NASDAQ	FNLC	Wed, Nov 18, 2020	25.22	25.22	24.61	24.62
4882	NASDAQ	FNLC	Tue, Nov 17, 2020	25.20	25.39	24.36	24.99
4881	NASDAQ	FNLC	Mon, Nov 16, 2020	24.98	25.39	24.90	25.39
4880	NASDAQ	FNLC	Fri, Nov 13, 2020	24.13	24.61	23.92	24.32
4879	NASDAQ	FNLC	Thu, Nov 12, 2020	25.03	25.03	23.91	24.40
4878	NASDAQ	FNLC	Wed, Nov 11, 2020	24.82	25.18	24.70	25.15
4877	NASDAQ	FNLC	Tue, Nov 10, 2020	23.93	25.33	23.30	25.10
4876	NASDAQ	FNLC	Mon, Nov 9, 2020	24.20	25.08	23.28	23.28
4875	NASDAQ	FNLC	Fri, Nov 6, 2020	23.22	23.22	22.54	22.54
4874	NASDAQ	FNLC	Thu, Nov 5, 2020	23.04	23.30	22.40	23.04
4873	NASDAQ	FNLC	Wed, Nov 4, 2020	23.36	23.36	22.80	23.05
4872	NASDAQ	FNLC	Tue, Nov 3, 2020	24.08	24.20	22.54	23.90
4871	NASDAQ	FNLC	Mon, Nov 2, 2020	23.51	23.86	23.03	23.86
4870	NASDAQ	FNLC	Fri, Oct 30, 2020	23.52	23.52	22.55	23.13
4869	NASDAQ	FNLC	Thu, Oct 29, 2020	22.41	23.32	22.41	23.32
4868	NASDAQ	FNLC	Wed, Oct 28, 2020	22.58	23.12	21.53	22.41
4867	NASDAQ	FNLC	Tue, Oct 27, 2020	24.06	24.06	22.80	23.02
4866	NASDAQ	FNLC	Mon, Oct 26, 2020	23.79	23.95	23.56	23.93
4865	NASDAQ	FNLC	Fri, Oct 23, 2020	24.19	24.58	23.25	24.16
4864	NASDAQ	FNLC	Thu, Oct 22, 2020	22.44	24.49	22.44	24.08
4863	NASDAQ	FNLC	Wed, Oct 21, 2020	22.85	23.63	22.85	23.06
4862	NASDAQ	FNLC	Tue, Oct 20, 2020	22.61	23.34	22.61	23.34
4861	NASDAQ	FNLC	Mon, Oct 19, 2020	23.50	23.66	22.66	23.04
4860	NASDAQ	FNLC	Fri, Oct 16, 2020	22.77	23.75	22.07	23.24
4859	NASDAQ	FNLC	Thu, Oct 15, 2020	21.84	22.93	21.10	22.93
4858	NASDAQ	FNLC	Wed, Oct 14, 2020	22.22	22.35	21.79	21.92
4857	NASDAQ	FNLC	Tue, Oct 13, 2020	22.58	22.60	22.07	22.07
4856	NASDAQ	FNLC	Mon, Oct 12, 2020	21.90	23.08	21.74	22.90
4855	NASDAQ	FNLC	Fri, Oct 9, 2020	21.90	22.17	21.90	22.15
4854	NASDAQ	FNLC	Thu, Oct 8, 2020	22.25	22.25	21.72	21.85
4853	NASDAQ	FNLC	Wed, Oct 7, 2020	21.78	22.24	21.43	22.09
4852	NASDAQ	FNLC	Tue, Oct 6, 2020	21.91	22.23	21.53	21.53
4851	NASDAQ	FNLC	Mon, Oct 5, 2020	21.80	21.99	21.59	21.90
4850	NASDAQ	FNLC	Fri, Oct 2, 2020	20.74	22.00	20.71	21.86
4849	NASDAQ	FNLC	Thu, Oct 1, 2020	21.20	21.38	20.51	21.01
4848	NASDAQ	FNLC	Wed, Sep 30, 2020	20.19	21.16	20.19	21.08
4847	NASDAQ	FNLC	Tue, Sep 29, 2020	20.59	20.99	19.72	20.98
4846	NASDAQ	FNLC	Mon, Sep 28, 2020	19.84	20.62	19.80	20.51
4845	NASDAQ	FNLC	Fri, Sep 25, 2020	19.22	20.03	19.22	19.54
4844	NASDAQ	FNLC	Thu, Sep 24, 2020	19.54	19.72	19.10	19.33
4843	NASDAQ	FNLC	Wed, Sep 23, 2020	19.86	19.89	19.25	19.34
4842	NASDAQ	FNLC	Tue, Sep 22, 2020	19.69	19.69	19.23	19.68
4841	NASDAQ	FNLC	Mon, Sep 21, 2020	20.52	20.52	19.35	19.55
4840	NASDAQ	FNLC	Fri, Sep 18, 2020	20.95	20.95	20.38	20.91
4839	NASDAQ	FNLC	Thu, Sep 17, 2020	20.10	20.71	20.10	20.71
4838	NASDAQ	FNLC	Wed, Sep 16, 2020	20.79	20.79	20.23	20.40
4837	NASDAQ	FNLC	Tue, Sep 15, 2020	20.76	20.99	20.56	20.61
4836	NASDAQ	FNLC	Mon, Sep 14, 2020	20.20	20.69	20.20	20.63
4835	NASDAQ	FNLC	Fri, Sep 11, 2020	20.69	20.69	20.03	20.06
4834	NASDAQ	FNLC	Thu, Sep 10, 2020	21.11	21.91	20.15	20.15
4833	NASDAQ	FNLC	Wed, Sep 9, 2020	20.94	20.94	20.26	20.26
4832	NASDAQ	FNLC	Tue, Sep 8, 2020	21.00	21.91	20.50	20.50
4831	NASDAQ	FNLC	Fri, Sep 4, 2020	21.53	21.53	20.75	21.10
4830	NASDAQ	FNLC	Thu, Sep 3, 2020	21.24	21.52	21.11	21.37
4829	NASDAQ	FNLC	Wed, Sep 2, 2020	21.16	21.81	20.86	21.28
4828	NASDAQ	FNLC	Tue, Sep 1, 2020	21.17	21.29	21.01	21.29
4827	NASDAQ	FNLC	Mon, Aug 31, 2020	21.47	21.58	20.86	21.28
4826	NASDAQ	FNLC	Fri, Aug 28, 2020	20.93	21.59	20.93	21.59
4825	NASDAQ	FNLC	Thu, Aug 27, 2020	20.92	21.25	20.67	20.72
4824	NASDAQ	FNLC	Wed, Aug 26, 2020	21.10	21.23	20.66	20.66
4823	NASDAQ	FNLC	Tue, Aug 25, 2020	20.97	21.56	20.97	21.39
4822	NASDAQ	FNLC	Mon, Aug 24, 2020	20.67	21.11	20.35	20.75
4821	NASDAQ	FNLC	Fri, Aug 21, 2020	21.11	21.65	20.08	20.40
4820	NASDAQ	FNLC	Thu, Aug 20, 2020	21.03	21.24	21.00	21.18
4819	NASDAQ	FNLC	Wed, Aug 19, 2020	21.52	21.52	21.12	21.35
4818	NASDAQ	FNLC	Tue, Aug 18, 2020	21.76	21.76	21.07	21.14
4817	NASDAQ	FNLC	Mon, Aug 17, 2020	21.73	21.97	21.55	21.56
4816	NASDAQ	FNLC	Fri, Aug 14, 2020	21.73	21.80	21.37	21.80
4815	NASDAQ	FNLC	Thu, Aug 13, 2020	21.94	21.99	21.57	21.99
4814	NASDAQ	FNLC	Wed, Aug 12, 2020	22.13	22.24	21.60	22.23
4813	NASDAQ	FNLC	Tue, Aug 11, 2020	21.75	22.11	21.41	21.70
4812	NASDAQ	FNLC	Mon, Aug 10, 2020	21.30	21.75	20.95	21.50
4811	NASDAQ	FNLC	Fri, Aug 7, 2020	20.67	21.30	20.61	21.30
4810	NASDAQ	FNLC	Thu, Aug 6, 2020	20.59	20.86	20.54	20.86
4809	NASDAQ	FNLC	Wed, Aug 5, 2020	20.51	20.96	20.34	20.73
4808	NASDAQ	FNLC	Tue, Aug 4, 2020	20.17	20.39	20.17	20.18
4807	NASDAQ	FNLC	Mon, Aug 3, 2020	20.51	20.56	20.20	20.34
4806	NASDAQ	FNLC	Fri, Jul 31, 2020	20.11	20.32	20.10	20.14
4805	NASDAQ	FNLC	Thu, Jul 30, 2020	20.56	20.58	20.25	20.27
4804	NASDAQ	FNLC	Wed, Jul 29, 2020	20.80	21.04	20.33	20.90
4803	NASDAQ	FNLC	Tue, Jul 28, 2020	21.06	21.22	20.79	20.79
4802	NASDAQ	FNLC	Mon, Jul 27, 2020	21.29	21.45	20.84	21.26
4801	NASDAQ	FNLC	Fri, Jul 24, 2020	21.83	21.90	20.95	21.36
4800	NASDAQ	FNLC	Thu, Jul 23, 2020	21.45	21.78	21.40	21.77
4799	NASDAQ	FNLC	Wed, Jul 22, 2020	21.88	22.00	21.43	21.59
4798	NASDAQ	FNLC	Tue, Jul 21, 2020	21.78	22.25	21.46	22.24
4797	NASDAQ	FNLC	Mon, Jul 20, 2020	21.70	21.75	21.16	21.37
4796	NASDAQ	FNLC	Fri, Jul 17, 2020	21.49	21.83	21.22	21.71
4795	NASDAQ	FNLC	Thu, Jul 16, 2020	21.50	21.83	21.06	21.65
4794	NASDAQ	FNLC	Wed, Jul 15, 2020	21.37	21.90	20.92	21.51
4793	NASDAQ	FNLC	Tue, Jul 14, 2020	20.26	21.01	20.24	20.79
4792	NASDAQ	FNLC	Mon, Jul 13, 2020	20.33	20.43	19.17	20.15
4791	NASDAQ	FNLC	Fri, Jul 10, 2020	19.34	20.13	19.34	20.09
4790	NASDAQ	FNLC	Thu, Jul 9, 2020	19.87	20.40	19.06	19.15
4789	NASDAQ	FNLC	Wed, Jul 8, 2020	19.91	20.22	19.38	19.89
4788	NASDAQ	FNLC	Tue, Jul 7, 2020	20.73	20.97	19.86	19.88
4787	NASDAQ	FNLC	Mon, Jul 6, 2020	21.98	21.98	20.95	21.09
4786	NASDAQ	FNLC	Thu, Jul 2, 2020	21.82	22.19	21.01	21.67
4785	NASDAQ	FNLC	Wed, Jul 1, 2020	21.80	21.99	21.00	21.16
4784	NASDAQ	FNLC	Tue, Jun 30, 2020	20.80	21.84	20.80	21.70
4783	NASDAQ	FNLC	Mon, Jun 29, 2020	20.98	21.27	20.36	20.98
4782	NASDAQ	FNLC	Fri, Jun 26, 2020	19.91	21.30	19.30	21.30
4781	NASDAQ	FNLC	Thu, Jun 25, 2020	19.01	20.23	19.01	20.23
4780	NASDAQ	FNLC	Wed, Jun 24, 2020	20.05	20.05	19.03	19.05
4779	NASDAQ	FNLC	Tue, Jun 23, 2020	20.51	20.52	19.83	20.15
4778	NASDAQ	FNLC	Mon, Jun 22, 2020	19.65	20.20	19.61	20.20
4777	NASDAQ	FNLC	Fri, Jun 19, 2020	19.95	20.35	19.29	19.80
4776	NASDAQ	FNLC	Thu, Jun 18, 2020	19.70	20.45	19.63	19.67
4775	NASDAQ	FNLC	Wed, Jun 17, 2020	20.43	20.89	19.86	20.08
4774	NASDAQ	FNLC	Tue, Jun 16, 2020	20.58	20.77	19.90	20.59
4773	NASDAQ	FNLC	Mon, Jun 15, 2020	19.64	20.40	19.58	20.23
4772	NASDAQ	FNLC	Fri, Jun 12, 2020	21.07	21.16	19.41	20.42
4771	NASDAQ	FNLC	Thu, Jun 11, 2020	20.47	20.82	19.96	19.96
4770	NASDAQ	FNLC	Wed, Jun 10, 2020	21.80	21.90	21.33	21.56
4769	NASDAQ	FNLC	Tue, Jun 9, 2020	21.55	22.39	21.26	22.06
4768	NASDAQ	FNLC	Mon, Jun 8, 2020	23.00	23.00	21.91	22.17
4767	NASDAQ	FNLC	Fri, Jun 5, 2020	22.00	22.79	21.77	22.68
4766	NASDAQ	FNLC	Thu, Jun 4, 2020	20.53	21.67	20.53	21.31
4765	NASDAQ	FNLC	Wed, Jun 3, 2020	20.40	21.57	20.40	20.80
4764	NASDAQ	FNLC	Tue, Jun 2, 2020	20.53	20.61	19.50	19.81
4763	NASDAQ	FNLC	Mon, Jun 1, 2020	20.89	22.00	20.16	20.20
4762	NASDAQ	FNLC	Fri, May 29, 2020	21.06	21.06	19.75	20.61
4761	NASDAQ	FNLC	Thu, May 28, 2020	23.00	23.00	21.03	21.07
4760	NASDAQ	FNLC	Wed, May 27, 2020	21.39	22.79	20.75	22.78
4759	NASDAQ	FNLC	Tue, May 26, 2020	20.88	21.25	19.97	20.80
4758	NASDAQ	FNLC	Fri, May 22, 2020	20.11	20.11	19.42	19.78
4757	NASDAQ	FNLC	Thu, May 21, 2020	20.12	20.38	19.61	19.90
4756	NASDAQ	FNLC	Wed, May 20, 2020	19.15	20.15	19.00	20.10
4755	NASDAQ	FNLC	Tue, May 19, 2020	20.08	20.08	18.57	18.78
4754	NASDAQ	FNLC	Mon, May 18, 2020	19.01	20.36	18.74	20.16
4753	NASDAQ	FNLC	Fri, May 15, 2020	18.17	18.61	18.13	18.55
4752	NASDAQ	FNLC	Thu, May 14, 2020	18.47	18.47	17.75	18.30
4751	NASDAQ	FNLC	Wed, May 13, 2020	18.53	19.00	17.62	18.97
4750	NASDAQ	FNLC	Tue, May 12, 2020	19.76	19.76	18.43	18.45
4749	NASDAQ	FNLC	Mon, May 11, 2020	20.57	20.88	19.50	19.62
4748	NASDAQ	FNLC	Fri, May 8, 2020	20.49	21.45	19.84	21.15
4747	NASDAQ	FNLC	Thu, May 7, 2020	19.71	20.18	19.56	19.94
4746	NASDAQ	FNLC	Wed, May 6, 2020	19.89	19.89	18.96	19.16
4745	NASDAQ	FNLC	Tue, May 5, 2020	21.43	21.43	19.33	19.33
4744	NASDAQ	FNLC	Mon, May 4, 2020	20.73	21.24	20.64	20.86
4743	NASDAQ	FNLC	Fri, May 1, 2020	21.02	21.41	20.01	21.20
4742	NASDAQ	FNLC	Thu, Apr 30, 2020	23.46	24.75	21.60	21.90
4741	NASDAQ	FNLC	Wed, Apr 29, 2020	23.19	24.89	23.12	24.13
4740	NASDAQ	FNLC	Tue, Apr 28, 2020	21.52	22.39	21.00	22.13
4739	NASDAQ	FNLC	Mon, Apr 27, 2020	19.62	21.81	19.62	21.01
4738	NASDAQ	FNLC	Fri, Apr 24, 2020	19.99	20.68	19.25	19.80
4737	NASDAQ	FNLC	Thu, Apr 23, 2020	19.60	20.35	19.49	19.96
4736	NASDAQ	FNLC	Wed, Apr 22, 2020	20.50	20.71	19.68	19.79
4735	NASDAQ	FNLC	Tue, Apr 21, 2020	18.65	21.50	18.50	19.43
4734	NASDAQ	FNLC	Mon, Apr 20, 2020	20.20	21.71	19.17	19.30
4733	NASDAQ	FNLC	Fri, Apr 17, 2020	19.86	20.54	18.80	19.90
4732	NASDAQ	FNLC	Thu, Apr 16, 2020	19.35	21.00	18.32	19.38
4731	NASDAQ	FNLC	Wed, Apr 15, 2020	21.30	21.30	18.25	18.76
4730	NASDAQ	FNLC	Tue, Apr 14, 2020	22.25	22.65	21.40	21.51
4729	NASDAQ	FNLC	Mon, Apr 13, 2020	23.58	23.58	21.42	21.80
4728	NASDAQ	FNLC	Thu, Apr 9, 2020	23.45	24.27	23.08	23.88
4727	NASDAQ	FNLC	Wed, Apr 8, 2020	23.09	23.58	20.09	23.34
4726	NASDAQ	FNLC	Tue, Apr 7, 2020	23.69	24.50	21.60	22.64
4725	NASDAQ	FNLC	Mon, Apr 6, 2020	22.79	23.55	21.47	23.41
4724	NASDAQ	FNLC	Fri, Apr 3, 2020	20.87	21.87	19.76	20.22
4723	NASDAQ	FNLC	Thu, Apr 2, 2020	20.55	21.58	18.32	21.39
4722	NASDAQ	FNLC	Wed, Apr 1, 2020	21.43	21.98	20.30	20.59
4721	NASDAQ	FNLC	Tue, Mar 31, 2020	20.50	22.00	20.45	22.00
4720	NASDAQ	FNLC	Mon, Mar 30, 2020	19.84	20.75	19.02	20.69
4719	NASDAQ	FNLC	Fri, Mar 27, 2020	21.00	21.00	19.55	19.75
4718	NASDAQ	FNLC	Thu, Mar 26, 2020	21.00	21.79	20.21	21.00
4717	NASDAQ	FNLC	Wed, Mar 25, 2020	19.83	20.29	19.62	19.99
4716	NASDAQ	FNLC	Tue, Mar 24, 2020	19.60	20.23	18.70	20.00
4715	NASDAQ	FNLC	Mon, Mar 23, 2020	20.57	21.26	18.64	18.66
4714	NASDAQ	FNLC	Fri, Mar 20, 2020	23.20	23.20	19.00	19.61
4713	NASDAQ	FNLC	Thu, Mar 19, 2020	20.17	23.70	19.21	23.70
4712	NASDAQ	FNLC	Wed, Mar 18, 2020	22.02	22.83	20.01	20.70
4711	NASDAQ	FNLC	Tue, Mar 17, 2020	18.31	24.05	18.26	24.05
4710	NASDAQ	FNLC	Mon, Mar 16, 2020	18.25	20.19	18.22	18.22
4709	NASDAQ	FNLC	Fri, Mar 13, 2020	19.64	20.14	18.62	19.86
4708	NASDAQ	FNLC	Thu, Mar 12, 2020	22.20	22.74	18.28	18.36
4707	NASDAQ	FNLC	Wed, Mar 11, 2020	23.00	24.76	22.61	22.70
4706	NASDAQ	FNLC	Tue, Mar 10, 2020	24.02	24.28	23.02	23.08
4705	NASDAQ	FNLC	Mon, Mar 9, 2020	25.00	26.43	22.16	23.93
4704	NASDAQ	FNLC	Fri, Mar 6, 2020	25.25	25.95	25.25	25.33
4703	NASDAQ	FNLC	Thu, Mar 5, 2020	25.90	26.41	25.50	25.68
4702	NASDAQ	FNLC	Wed, Mar 4, 2020	26.00	26.39	25.80	26.39
4701	NASDAQ	FNLC	Tue, Mar 3, 2020	26.77	26.77	25.62	25.74
4700	NASDAQ	FNLC	Mon, Mar 2, 2020	25.40	26.46	25.40	26.46
4699	NASDAQ	FNLC	Fri, Feb 28, 2020	26.14	26.57	25.11	25.50
4698	NASDAQ	FNLC	Thu, Feb 27, 2020	26.71	26.99	26.25	26.55
4697	NASDAQ	FNLC	Wed, Feb 26, 2020	27.66	27.75	27.01	27.30
4696	NASDAQ	FNLC	Tue, Feb 25, 2020	27.69	27.72	27.34	27.45
4695	NASDAQ	FNLC	Mon, Feb 24, 2020	27.70	27.80	27.33	27.33
4694	NASDAQ	FNLC	Fri, Feb 21, 2020	28.16	28.76	27.96	27.96
4693	NASDAQ	FNLC	Thu, Feb 20, 2020	28.00	28.28	27.91	28.09
4692	NASDAQ	FNLC	Wed, Feb 19, 2020	28.09	28.50	28.02	28.02
4691	NASDAQ	FNLC	Tue, Feb 18, 2020	28.28	28.28	28.02	28.02
4690	NASDAQ	FNLC	Fri, Feb 14, 2020	28.58	28.87	28.36	28.36
4689	NASDAQ	FNLC	Thu, Feb 13, 2020	28.47	28.50	28.30	28.50
4688	NASDAQ	FNLC	Wed, Feb 12, 2020	28.45	28.62	28.29	28.35
4687	NASDAQ	FNLC	Tue, Feb 11, 2020	28.48	28.55	28.28	28.28
4686	NASDAQ	FNLC	Mon, Feb 10, 2020	28.71	28.74	28.44	28.59
4685	NASDAQ	FNLC	Fri, Feb 7, 2020	28.80	28.80	28.40	28.79
4684	NASDAQ	FNLC	Thu, Feb 6, 2020	28.88	29.15	28.76	28.92
4683	NASDAQ	FNLC	Wed, Feb 5, 2020	28.48	28.99	28.42	28.62
4682	NASDAQ	FNLC	Tue, Feb 4, 2020	28.59	28.59	28.29	28.29
4681	NASDAQ	FNLC	Mon, Feb 3, 2020	28.41	28.55	28.06	28.43
4680	NASDAQ	FNLC	Fri, Jan 31, 2020	29.10	29.31	28.28	28.28
4679	NASDAQ	FNLC	Thu, Jan 30, 2020	28.96	29.34	28.58	29.34
4678	NASDAQ	FNLC	Wed, Jan 29, 2020	29.31	29.31	29.00	29.14
4677	NASDAQ	FNLC	Tue, Jan 28, 2020	29.51	29.64	29.04	29.49
4676	NASDAQ	FNLC	Mon, Jan 27, 2020	29.62	29.66	29.35	29.45
4675	NASDAQ	FNLC	Fri, Jan 24, 2020	29.79	29.89	29.54	29.76
4674	NASDAQ	FNLC	Thu, Jan 23, 2020	29.30	29.74	29.29	29.45
4673	NASDAQ	FNLC	Wed, Jan 22, 2020	29.03	29.89	29.03	29.86
4672	NASDAQ	FNLC	Tue, Jan 21, 2020	29.82	29.98	29.64	29.78
4671	NASDAQ	FNLC	Fri, Jan 17, 2020	30.04	30.04	29.51	29.82
4670	NASDAQ	FNLC	Thu, Jan 16, 2020	29.56	29.93	29.50	29.89
4669	NASDAQ	FNLC	Wed, Jan 15, 2020	29.61	29.61	29.16	29.42
4668	NASDAQ	FNLC	Tue, Jan 14, 2020	29.52	29.73	29.47	29.58
4667	NASDAQ	FNLC	Mon, Jan 13, 2020	29.70	29.82	29.63	29.74
4666	NASDAQ	FNLC	Fri, Jan 10, 2020	29.87	29.94	29.54	29.80
4665	NASDAQ	FNLC	Thu, Jan 9, 2020	30.07	30.09	29.78	30.00
4664	NASDAQ	FNLC	Wed, Jan 8, 2020	30.08	30.25	29.94	30.07
4663	NASDAQ	FNLC	Tue, Jan 7, 2020	30.25	30.29	29.96	29.96
4662	NASDAQ	FNLC	Mon, Jan 6, 2020	29.98	30.37	29.92	30.25
4661	NASDAQ	FNLC	Fri, Jan 3, 2020	30.20	30.49	29.64	30.40
4660	NASDAQ	FNLC	Thu, Jan 2, 2020	30.25	30.64	30.20	30.34
4659	NASDAQ	FNLC	Tue, Dec 31, 2019	30.18	30.30	29.91	30.23
4658	NASDAQ	FNLC	Mon, Dec 30, 2019	30.30	30.30	30.08	30.08
4657	NASDAQ	FNLC	Fri, Dec 27, 2019	29.97	30.30	29.97	30.27
4656	NASDAQ	FNLC	Thu, Dec 26, 2019	29.62	30.41	29.60	29.91
4655	NASDAQ	FNLC	Tue, Dec 24, 2019	29.95	30.38	29.79	30.38
4654	NASDAQ	FNLC	Mon, Dec 23, 2019	30.50	30.50	29.95	30.13
4653	NASDAQ	FNLC	Fri, Dec 20, 2019	30.26	30.62	29.83	30.59
4652	NASDAQ	FNLC	Thu, Dec 19, 2019	30.15	30.57	29.94	30.20
4651	NASDAQ	FNLC	Wed, Dec 18, 2019	30.40	30.60	29.81	29.99
4650	NASDAQ	FNLC	Tue, Dec 17, 2019	29.84	30.50	29.73	30.27
4649	NASDAQ	FNLC	Mon, Dec 16, 2019	29.53	29.86	29.33	29.86
4648	NASDAQ	FNLC	Fri, Dec 13, 2019	28.93	29.48	28.65	29.40
4647	NASDAQ	FNLC	Thu, Dec 12, 2019	28.79	29.28	28.68	29.02
4646	NASDAQ	FNLC	Wed, Dec 11, 2019	28.47	28.70	28.36	28.64
4645	NASDAQ	FNLC	Tue, Dec 10, 2019	28.16	28.44	28.12	28.44
4644	NASDAQ	FNLC	Mon, Dec 9, 2019	28.38	28.38	28.00	28.00
4643	NASDAQ	FNLC	Fri, Dec 6, 2019	28.29	28.55	28.23	28.28
4642	NASDAQ	FNLC	Thu, Dec 5, 2019	27.78	28.32	27.78	28.00
4641	NASDAQ	FNLC	Wed, Dec 4, 2019	28.05	28.17	27.80	27.86
4640	NASDAQ	FNLC	Tue, Dec 3, 2019	28.01	28.19	27.81	27.95
4639	NASDAQ	FNLC	Mon, Dec 2, 2019	28.20	28.46	27.87	28.11
4638	NASDAQ	FNLC	Fri, Nov 29, 2019	28.26	28.56	28.26	28.48
4637	NASDAQ	FNLC	Wed, Nov 27, 2019	29.05	29.05	28.30	28.37
4636	NASDAQ	FNLC	Tue, Nov 26, 2019	28.71	29.15	28.22	28.88
4635	NASDAQ	FNLC	Mon, Nov 25, 2019	27.71	28.65	27.71	28.46
4634	NASDAQ	FNLC	Fri, Nov 22, 2019	27.99	28.24	27.62	27.76
4633	NASDAQ	FNLC	Thu, Nov 21, 2019	28.25	28.25	27.59	27.92
4632	NASDAQ	FNLC	Wed, Nov 20, 2019	28.19	28.67	27.86	27.97
4631	NASDAQ	FNLC	Tue, Nov 19, 2019	28.04	28.45	27.91	28.11
4630	NASDAQ	FNLC	Mon, Nov 18, 2019	28.30	28.36	27.79	28.12
4629	NASDAQ	FNLC	Fri, Nov 15, 2019	28.87	28.87	28.16	28.16
4628	NASDAQ	FNLC	Thu, Nov 14, 2019	28.70	29.26	28.51	28.66
4627	NASDAQ	FNLC	Wed, Nov 13, 2019	28.16	28.95	28.09	28.86
4626	NASDAQ	FNLC	Tue, Nov 12, 2019	28.44	28.81	28.32	28.32
4625	NASDAQ	FNLC	Mon, Nov 11, 2019	29.04	29.04	28.26	28.70
4624	NASDAQ	FNLC	Fri, Nov 8, 2019	29.03	29.11	28.61	28.96
4623	NASDAQ	FNLC	Thu, Nov 7, 2019	29.22	29.40	29.01	29.13
4622	NASDAQ	FNLC	Wed, Nov 6, 2019	28.84	29.07	28.84	29.07
4621	NASDAQ	FNLC	Tue, Nov 5, 2019	28.67	29.30	28.64	29.12
4620	NASDAQ	FNLC	Mon, Nov 4, 2019	28.67	28.67	28.27	28.65
4619	NASDAQ	FNLC	Fri, Nov 1, 2019	28.33	28.56	28.30	28.52
4618	NASDAQ	FNLC	Thu, Oct 31, 2019	27.81	28.30	27.81	28.27
4617	NASDAQ	FNLC	Wed, Oct 30, 2019	28.31	28.50	28.15	28.37
4616	NASDAQ	FNLC	Tue, Oct 29, 2019	28.20	28.29	27.80	28.29
4615	NASDAQ	FNLC	Mon, Oct 28, 2019	27.36	28.37	27.36	28.14
4614	NASDAQ	FNLC	Fri, Oct 25, 2019	27.67	28.17	27.67	27.85
4613	NASDAQ	FNLC	Thu, Oct 24, 2019	27.42	28.23	27.42	28.08
4612	NASDAQ	FNLC	Wed, Oct 23, 2019	28.01	28.37	27.96	28.12
4611	NASDAQ	FNLC	Tue, Oct 22, 2019	28.24	28.46	27.90	28.19
4610	NASDAQ	FNLC	Mon, Oct 21, 2019	27.83	28.41	27.78	28.26
4609	NASDAQ	FNLC	Fri, Oct 18, 2019	27.66	28.00	27.54	27.80
4608	NASDAQ	FNLC	Thu, Oct 17, 2019	27.54	27.88	27.41	27.81
4607	NASDAQ	FNLC	Wed, Oct 16, 2019	27.37	27.64	27.28	27.64
4606	NASDAQ	FNLC	Tue, Oct 15, 2019	27.48	27.55	27.15	27.40
4605	NASDAQ	FNLC	Mon, Oct 14, 2019	27.05	27.48	26.90	27.26
4604	NASDAQ	FNLC	Fri, Oct 11, 2019	27.10	27.59	27.10	27.29
4603	NASDAQ	FNLC	Thu, Oct 10, 2019	27.05	27.40	26.93	26.96
4602	NASDAQ	FNLC	Wed, Oct 9, 2019	27.13	27.20	26.86	27.03
4601	NASDAQ	FNLC	Tue, Oct 8, 2019	27.19	27.19	26.70	26.80
4600	NASDAQ	FNLC	Mon, Oct 7, 2019	27.05	27.30	26.69	27.24
4599	NASDAQ	FNLC	Fri, Oct 4, 2019	27.12	27.43	26.65	27.32
4598	NASDAQ	FNLC	Thu, Oct 3, 2019	27.34	27.48	27.09	27.24
4597	NASDAQ	FNLC	Wed, Oct 2, 2019	27.00	27.48	26.71	27.20
4596	NASDAQ	FNLC	Tue, Oct 1, 2019	27.48	27.72	26.82	27.08
4595	NASDAQ	FNLC	Mon, Sep 30, 2019	27.35	27.68	27.31	27.49
4594	NASDAQ	FNLC	Fri, Sep 27, 2019	27.27	27.59	27.23	27.46
4593	NASDAQ	FNLC	Thu, Sep 26, 2019	27.50	27.50	27.19	27.27
4592	NASDAQ	FNLC	Wed, Sep 25, 2019	27.26	27.68	26.95	27.48
4591	NASDAQ	FNLC	Tue, Sep 24, 2019	27.45	27.62	26.89	27.01
4590	NASDAQ	FNLC	Mon, Sep 23, 2019	26.92	27.50	26.88	27.38
4589	NASDAQ	FNLC	Fri, Sep 20, 2019	27.13	27.45	26.65	27.20
4588	NASDAQ	FNLC	Thu, Sep 19, 2019	27.56	28.00	26.95	27.18
4587	NASDAQ	FNLC	Wed, Sep 18, 2019	27.59	27.66	27.01	27.51
4586	NASDAQ	FNLC	Tue, Sep 17, 2019	27.64	27.84	26.78	27.47
4585	NASDAQ	FNLC	Mon, Sep 16, 2019	27.40	27.90	27.40	27.52
4584	NASDAQ	FNLC	Fri, Sep 13, 2019	27.50	28.00	27.24	27.71
4583	NASDAQ	FNLC	Thu, Sep 12, 2019	26.02	27.59	26.02	27.47
4582	NASDAQ	FNLC	Wed, Sep 11, 2019	26.45	26.75	26.33	26.75
4581	NASDAQ	FNLC	Tue, Sep 10, 2019	25.50	26.43	25.50	26.23
4580	NASDAQ	FNLC	Mon, Sep 9, 2019	25.53	26.42	25.53	25.91
4579	NASDAQ	FNLC	Fri, Sep 6, 2019	25.39	25.59	25.14	25.39
4578	NASDAQ	FNLC	Thu, Sep 5, 2019	25.02	25.62	25.02	25.44
4577	NASDAQ	FNLC	Wed, Sep 4, 2019	24.88	25.13	24.88	24.95
4576	NASDAQ	FNLC	Tue, Sep 3, 2019	25.16	25.55	24.57	24.76
4575	NASDAQ	FNLC	Fri, Aug 30, 2019	25.13	25.57	25.13	25.40
4574	NASDAQ	FNLC	Thu, Aug 29, 2019	24.80	25.58	24.74	24.97
4573	NASDAQ	FNLC	Wed, Aug 28, 2019	24.19	24.64	24.19	24.51
4572	NASDAQ	FNLC	Tue, Aug 27, 2019	24.78	24.89	24.20	24.26
4571	NASDAQ	FNLC	Mon, Aug 26, 2019	24.40	24.63	24.40	24.57
4570	NASDAQ	FNLC	Fri, Aug 23, 2019	25.23	25.23	24.28	24.31
4569	NASDAQ	FNLC	Thu, Aug 22, 2019	25.05	25.33	25.01	25.01
4568	NASDAQ	FNLC	Wed, Aug 21, 2019	25.16	25.32	24.96	25.00
4567	NASDAQ	FNLC	Tue, Aug 20, 2019	25.25	25.25	24.86	25.00
4566	NASDAQ	FNLC	Mon, Aug 19, 2019	25.52	25.52	25.35	25.45
4565	NASDAQ	FNLC	Fri, Aug 16, 2019	25.13	25.41	25.05	25.41
4564	NASDAQ	FNLC	Thu, Aug 15, 2019	25.22	25.41	25.00	25.00
4563	NASDAQ	FNLC	Wed, Aug 14, 2019	25.38	25.47	25.00	25.08
4562	NASDAQ	FNLC	Tue, Aug 13, 2019	25.30	25.79	25.30	25.77
4561	NASDAQ	FNLC	Mon, Aug 12, 2019	24.93	25.27	24.85	25.16
4560	NASDAQ	FNLC	Fri, Aug 9, 2019	24.80	25.62	24.80	24.97
4559	NASDAQ	FNLC	Thu, Aug 8, 2019	24.94	25.54	24.80	25.08
4558	NASDAQ	FNLC	Wed, Aug 7, 2019	24.94	25.11	24.56	24.65
4557	NASDAQ	FNLC	Tue, Aug 6, 2019	25.09	25.29	24.85	24.95
4556	NASDAQ	FNLC	Mon, Aug 5, 2019	25.31	26.00	25.09	25.10
4555	NASDAQ	FNLC	Fri, Aug 2, 2019	25.46	25.72	25.35	25.52
4554	NASDAQ	FNLC	Thu, Aug 1, 2019	26.30	26.41	25.47	25.50
4553	NASDAQ	FNLC	Wed, Jul 31, 2019	26.24	26.49	26.20	26.21
4552	NASDAQ	FNLC	Tue, Jul 30, 2019	26.15	26.41	25.87	26.11
4551	NASDAQ	FNLC	Mon, Jul 29, 2019	26.17	26.52	26.12	26.27
4550	NASDAQ	FNLC	Fri, Jul 26, 2019	25.75	26.20	25.60	25.99
4549	NASDAQ	FNLC	Thu, Jul 25, 2019	26.22	26.28	25.67	25.75
4548	NASDAQ	FNLC	Wed, Jul 24, 2019	25.74	26.33	25.74	26.02
4547	NASDAQ	FNLC	Tue, Jul 23, 2019	25.38	25.69	25.22	25.69
4546	NASDAQ	FNLC	Mon, Jul 22, 2019	25.52	25.68	25.25	25.50
4545	NASDAQ	FNLC	Fri, Jul 19, 2019	25.70	25.77	25.52	25.77
4544	NASDAQ	FNLC	Thu, Jul 18, 2019	25.85	25.85	25.45	25.66
4543	NASDAQ	FNLC	Wed, Jul 17, 2019	25.92	25.92	25.45	25.70
4542	NASDAQ	FNLC	Tue, Jul 16, 2019	25.74	26.29	25.70	25.89
4541	NASDAQ	FNLC	Mon, Jul 15, 2019	25.96	26.05	25.72	25.84
4540	NASDAQ	FNLC	Fri, Jul 12, 2019	25.74	26.17	25.74	25.92
4539	NASDAQ	FNLC	Thu, Jul 11, 2019	26.10	26.15	25.71	26.09
4538	NASDAQ	FNLC	Wed, Jul 10, 2019	25.88	26.28	25.72	25.90
4537	NASDAQ	FNLC	Tue, Jul 9, 2019	26.20	26.22	25.82	26.22
4536	NASDAQ	FNLC	Mon, Jul 8, 2019	26.57	26.77	26.30	26.35
4535	NASDAQ	FNLC	Fri, Jul 5, 2019	26.70	26.71	26.46	26.61
4534	NASDAQ	FNLC	Wed, Jul 3, 2019	26.52	26.70	26.31	26.70
4533	NASDAQ	FNLC	Tue, Jul 2, 2019	26.39	26.76	26.10	26.18
4532	NASDAQ	FNLC	Mon, Jul 1, 2019	26.70	26.70	26.13	26.34
4531	NASDAQ	FNLC	Fri, Jun 28, 2019	25.64	26.85	25.43	26.85
4530	NASDAQ	FNLC	Thu, Jun 27, 2019	25.04	25.73	25.03	25.73
4529	NASDAQ	FNLC	Wed, Jun 26, 2019	25.15	25.15	25.03	25.06
4528	NASDAQ	FNLC	Tue, Jun 25, 2019	24.92	25.09	24.92	25.05
4527	NASDAQ	FNLC	Mon, Jun 24, 2019	25.05	25.11	24.74	24.91
4526	NASDAQ	FNLC	Fri, Jun 21, 2019	24.98	25.52	24.73	25.15
4525	NASDAQ	FNLC	Thu, Jun 20, 2019	25.25	25.25	24.92	25.08
4524	NASDAQ	FNLC	Wed, Jun 19, 2019	25.01	25.24	25.01	25.11
4523	NASDAQ	FNLC	Tue, Jun 18, 2019	25.02	25.63	25.02	25.37
4522	NASDAQ	FNLC	Mon, Jun 17, 2019	25.23	26.87	24.89	25.14
4521	NASDAQ	FNLC	Fri, Jun 14, 2019	25.39	25.84	25.33	25.34
4520	NASDAQ	FNLC	Thu, Jun 13, 2019	25.20	25.36	24.91	25.19
4519	NASDAQ	FNLC	Wed, Jun 12, 2019	25.08	25.08	24.96	24.96
4518	NASDAQ	FNLC	Tue, Jun 11, 2019	24.97	25.14	24.70	24.94
4517	NASDAQ	FNLC	Mon, Jun 10, 2019	25.17	25.17	24.77	24.99
4516	NASDAQ	FNLC	Fri, Jun 7, 2019	25.17	25.17	24.74	24.76
4515	NASDAQ	FNLC	Thu, Jun 6, 2019	25.04	25.09	24.64	24.94
4514	NASDAQ	FNLC	Wed, Jun 5, 2019	25.43	25.43	24.92	24.93
4513	NASDAQ	FNLC	Tue, Jun 4, 2019	25.50	25.59	25.26	25.46
4512	NASDAQ	FNLC	Mon, Jun 3, 2019	25.42	25.50	25.10	25.27
4511	NASDAQ	FNLC	Fri, May 31, 2019	25.08	25.44	25.08	25.28
4510	NASDAQ	FNLC	Thu, May 30, 2019	25.79	25.79	25.10	25.19
4509	NASDAQ	FNLC	Wed, May 29, 2019	25.38	25.77	25.35	25.50
4508	NASDAQ	FNLC	Tue, May 28, 2019	26.15	26.15	25.32	25.38
4507	NASDAQ	FNLC	Fri, May 24, 2019	26.07	26.07	25.47	25.83
4506	NASDAQ	FNLC	Thu, May 23, 2019	25.51	25.62	25.34	25.48
4505	NASDAQ	FNLC	Wed, May 22, 2019	25.68	25.81	25.50	25.74
4504	NASDAQ	FNLC	Tue, May 21, 2019	25.87	26.17	25.69	25.95
4503	NASDAQ	FNLC	Mon, May 20, 2019	25.63	25.91	25.52	25.69
4502	NASDAQ	FNLC	Fri, May 17, 2019	26.16	26.47	25.61	25.89
4501	NASDAQ	FNLC	Thu, May 16, 2019	26.39	27.15	26.14	26.26
4500	NASDAQ	FNLC	Wed, May 15, 2019	25.84	26.38	25.84	26.38
4499	NASDAQ	FNLC	Tue, May 14, 2019	25.69	26.01	25.69	25.89
4498	NASDAQ	FNLC	Mon, May 13, 2019	26.09	26.24	25.51	25.51
4497	NASDAQ	FNLC	Fri, May 10, 2019	26.28	26.35	26.20	26.35
4496	NASDAQ	FNLC	Thu, May 9, 2019	26.28	26.51	26.28	26.50
4495	NASDAQ	FNLC	Wed, May 8, 2019	26.81	26.92	26.51	26.69
4494	NASDAQ	FNLC	Tue, May 7, 2019	26.69	26.78	26.61	26.75
4493	NASDAQ	FNLC	Mon, May 6, 2019	26.67	27.01	26.66	26.98
4492	NASDAQ	FNLC	Fri, May 3, 2019	26.80	26.86	26.55	26.86
4491	NASDAQ	FNLC	Thu, May 2, 2019	26.28	26.67	26.28	26.64
4490	NASDAQ	FNLC	Wed, May 1, 2019	26.87	26.87	26.49	26.50
4489	NASDAQ	FNLC	Tue, Apr 30, 2019	26.97	26.97	26.34	26.81
4488	NASDAQ	FNLC	Mon, Apr 29, 2019	26.50	26.99	25.83	26.76
4487	NASDAQ	FNLC	Fri, Apr 26, 2019	26.10	26.57	25.64	26.50
4486	NASDAQ	FNLC	Thu, Apr 25, 2019	26.01	26.01	25.89	25.89
4485	NASDAQ	FNLC	Wed, Apr 24, 2019	26.05	26.21	25.62	25.94
4484	NASDAQ	FNLC	Tue, Apr 23, 2019	25.65	26.24	25.65	26.24
4483	NASDAQ	FNLC	Mon, Apr 22, 2019	25.78	26.10	25.22	25.50
4482	NASDAQ	FNLC	Thu, Apr 18, 2019	26.08	26.33	25.77	25.98
4481	NASDAQ	FNLC	Wed, Apr 17, 2019	26.80	26.90	26.39	26.49
4480	NASDAQ	FNLC	Tue, Apr 16, 2019	26.30	26.64	26.30	26.60
4479	NASDAQ	FNLC	Mon, Apr 15, 2019	26.22	26.43	26.03	26.39
4478	NASDAQ	FNLC	Fri, Apr 12, 2019	26.10	26.25	25.65	26.24
4477	NASDAQ	FNLC	Thu, Apr 11, 2019	26.10	26.31	25.92	25.92
4476	NASDAQ	FNLC	Wed, Apr 10, 2019	25.98	26.10	25.37	25.91
4475	NASDAQ	FNLC	Tue, Apr 9, 2019	26.35	26.35	26.00	26.00
4474	NASDAQ	FNLC	Mon, Apr 8, 2019	26.31	26.58	25.54	26.46
4473	NASDAQ	FNLC	Fri, Apr 5, 2019	26.17	26.62	26.11	26.51
4472	NASDAQ	FNLC	Thu, Apr 4, 2019	25.84	26.22	25.84	26.02
4471	NASDAQ	FNLC	Wed, Apr 3, 2019	25.83	25.94	25.37	25.89
4470	NASDAQ	FNLC	Tue, Apr 2, 2019	25.35	25.79	25.35	25.71
4469	NASDAQ	FNLC	Mon, Apr 1, 2019	25.30	25.60	25.30	25.50
4468	NASDAQ	FNLC	Fri, Mar 29, 2019	25.40	25.41	24.81	24.92
4467	NASDAQ	FNLC	Thu, Mar 28, 2019	25.17	25.32	24.91	25.22
4466	NASDAQ	FNLC	Wed, Mar 27, 2019	25.00	25.18	24.70	25.02
4465	NASDAQ	FNLC	Tue, Mar 26, 2019	24.85	25.12	24.56	25.12
4464	NASDAQ	FNLC	Mon, Mar 25, 2019	24.67	24.90	24.49	24.73
4463	NASDAQ	FNLC	Fri, Mar 22, 2019	25.50	25.75	24.50	24.70
4462	NASDAQ	FNLC	Thu, Mar 21, 2019	26.10	26.28	25.50	25.53
4461	NASDAQ	FNLC	Wed, Mar 20, 2019	26.50	26.50	25.99	26.03
4460	NASDAQ	FNLC	Tue, Mar 19, 2019	26.63	26.64	26.42	26.43
4459	NASDAQ	FNLC	Mon, Mar 18, 2019	26.27	26.58	26.27	26.41
4458	NASDAQ	FNLC	Fri, Mar 15, 2019	25.90	26.39	25.89	26.39
4457	NASDAQ	FNLC	Thu, Mar 14, 2019	26.09	26.11	25.85	25.94
4456	NASDAQ	FNLC	Wed, Mar 13, 2019	26.02	26.18	25.95	25.95
4455	NASDAQ	FNLC	Tue, Mar 12, 2019	26.18	26.18	25.72	25.84
4454	NASDAQ	FNLC	Mon, Mar 11, 2019	25.76	26.10	25.76	26.10
4453	NASDAQ	FNLC	Fri, Mar 8, 2019	25.66	25.90	25.66	25.75
4452	NASDAQ	FNLC	Thu, Mar 7, 2019	26.07	26.46	25.61	25.61
4451	NASDAQ	FNLC	Wed, Mar 6, 2019	26.87	26.90	25.80	25.80
4450	NASDAQ	FNLC	Tue, Mar 5, 2019	26.87	27.06	26.66	26.67
4449	NASDAQ	FNLC	Mon, Mar 4, 2019	26.90	26.90	26.63	26.72
4448	NASDAQ	FNLC	Fri, Mar 1, 2019	26.48	26.74	26.48	26.74
4447	NASDAQ	FNLC	Thu, Feb 28, 2019	26.50	26.50	26.35	26.35
4446	NASDAQ	FNLC	Wed, Feb 27, 2019	26.28	26.55	26.26	26.47
4445	NASDAQ	FNLC	Tue, Feb 26, 2019	26.55	26.88	26.24	26.62
4444	NASDAQ	FNLC	Mon, Feb 25, 2019	27.17	27.17	26.59	26.59
4443	NASDAQ	FNLC	Fri, Feb 22, 2019	26.86	27.18	26.75	27.17
4442	NASDAQ	FNLC	Thu, Feb 21, 2019	27.65	27.70	26.00	26.74
4441	NASDAQ	FNLC	Wed, Feb 20, 2019	27.56	27.89	27.51	27.51
4440	NASDAQ	FNLC	Tue, Feb 19, 2019	27.33	27.79	27.33	27.78
4439	NASDAQ	FNLC	Fri, Feb 15, 2019	27.15	27.49	26.84	27.35
4438	NASDAQ	FNLC	Thu, Feb 14, 2019	27.49	27.49	27.01	27.03
4437	NASDAQ	FNLC	Wed, Feb 13, 2019	27.00	27.41	27.00	27.41
4436	NASDAQ	FNLC	Tue, Feb 12, 2019	26.22	27.00	26.22	26.99
4435	NASDAQ	FNLC	Mon, Feb 11, 2019	26.83	26.84	26.68	26.78
4434	NASDAQ	FNLC	Fri, Feb 8, 2019	26.55	26.70	26.50	26.52
4433	NASDAQ	FNLC	Thu, Feb 7, 2019	26.30	26.81	26.30	26.50
4432	NASDAQ	FNLC	Wed, Feb 6, 2019	26.46	26.52	26.30	26.49
4431	NASDAQ	FNLC	Tue, Feb 5, 2019	26.26	26.50	26.23	26.23
4430	NASDAQ	FNLC	Mon, Feb 4, 2019	25.84	26.15	25.84	26.03
4429	NASDAQ	FNLC	Fri, Feb 1, 2019	25.87	26.18	25.71	26.01
4428	NASDAQ	FNLC	Thu, Jan 31, 2019	26.00	26.10	25.59	25.87
4427	NASDAQ	FNLC	Wed, Jan 30, 2019	26.09	26.25	25.59	25.95
4426	NASDAQ	FNLC	Tue, Jan 29, 2019	25.96	26.08	25.70	25.93
4425	NASDAQ	FNLC	Mon, Jan 28, 2019	26.14	26.14	25.42	25.61
4424	NASDAQ	FNLC	Fri, Jan 25, 2019	25.81	26.48	25.81	26.48
4423	NASDAQ	FNLC	Thu, Jan 24, 2019	26.08	26.27	25.77	26.00
4422	NASDAQ	FNLC	Wed, Jan 23, 2019	25.76	26.36	25.74	25.95
4421	NASDAQ	FNLC	Tue, Jan 22, 2019	25.78	26.25	25.73	25.78
4420	NASDAQ	FNLC	Fri, Jan 18, 2019	25.97	26.00	25.69	25.76
4419	NASDAQ	FNLC	Thu, Jan 17, 2019	25.83	26.38	25.83	25.96
4418	NASDAQ	FNLC	Wed, Jan 16, 2019	25.70	26.00	25.34	25.95
4417	NASDAQ	FNLC	Tue, Jan 15, 2019	25.77	25.79	25.25	25.33
4416	NASDAQ	FNLC	Mon, Jan 14, 2019	25.73	26.34	25.38	25.50
4415	NASDAQ	FNLC	Fri, Jan 11, 2019	25.82	26.14	25.37	25.58
4414	NASDAQ	FNLC	Thu, Jan 10, 2019	26.53	26.53	25.72	25.82
4413	NASDAQ	FNLC	Wed, Jan 9, 2019	26.83	26.84	26.42	26.78
4412	NASDAQ	FNLC	Tue, Jan 8, 2019	26.65	27.47	26.65	26.95
4411	NASDAQ	FNLC	Mon, Jan 7, 2019	26.90	27.15	26.35	26.70
4410	NASDAQ	FNLC	Fri, Jan 4, 2019	26.32	27.24	26.32	26.93
4409	NASDAQ	FNLC	Thu, Jan 3, 2019	26.50	26.64	26.17	26.26
4408	NASDAQ	FNLC	Wed, Jan 2, 2019	25.84	26.74	25.77	26.70
4407	NASDAQ	FNLC	Mon, Dec 31, 2018	26.01	27.27	26.01	26.30
4406	NASDAQ	FNLC	Fri, Dec 28, 2018	25.88	26.25	25.48	26.07
4405	NASDAQ	FNLC	Thu, Dec 27, 2018	25.43	27.95	25.30	25.60
4404	NASDAQ	FNLC	Wed, Dec 26, 2018	25.10	26.08	25.00	25.57
4403	NASDAQ	FNLC	Mon, Dec 24, 2018	25.52	25.95	25.00	25.00
4402	NASDAQ	FNLC	Fri, Dec 21, 2018	25.43	27.97	25.43	25.64
4401	NASDAQ	FNLC	Thu, Dec 20, 2018	25.81	26.04	25.24	25.51
4400	NASDAQ	FNLC	Wed, Dec 19, 2018	26.24	26.71	25.82	25.83
4399	NASDAQ	FNLC	Tue, Dec 18, 2018	26.80	27.04	26.07	26.08
4398	NASDAQ	FNLC	Mon, Dec 17, 2018	26.50	26.54	25.99	26.04
4397	NASDAQ	FNLC	Fri, Dec 14, 2018	26.98	26.98	26.52	26.53
4396	NASDAQ	FNLC	Thu, Dec 13, 2018	27.63	28.08	27.00	27.00
4395	NASDAQ	FNLC	Wed, Dec 12, 2018	27.46	28.32	27.46	27.98
4394	NASDAQ	FNLC	Tue, Dec 11, 2018	28.25	28.25	27.02	27.36
4393	NASDAQ	FNLC	Mon, Dec 10, 2018	27.47	27.94	27.19	27.79
4392	NASDAQ	FNLC	Fri, Dec 7, 2018	27.79	28.44	27.40	27.88
4391	NASDAQ	FNLC	Thu, Dec 6, 2018	27.60	27.96	27.00	27.56
4390	NASDAQ	FNLC	Tue, Dec 4, 2018	28.42	28.48	27.65	27.78
4389	NASDAQ	FNLC	Mon, Dec 3, 2018	28.46	28.65	28.45	28.65
4388	NASDAQ	FNLC	Fri, Nov 30, 2018	28.74	28.81	28.29	28.43
4387	NASDAQ	FNLC	Thu, Nov 29, 2018	28.38	28.65	28.13	28.44
4386	NASDAQ	FNLC	Wed, Nov 28, 2018	28.25	28.65	28.02	28.32
4385	NASDAQ	FNLC	Tue, Nov 27, 2018	28.38	28.64	28.30	28.44
4384	NASDAQ	FNLC	Mon, Nov 26, 2018	28.51	28.51	28.05	28.05
4383	NASDAQ	FNLC	Fri, Nov 23, 2018	28.19	28.60	28.03	28.60
4382	NASDAQ	FNLC	Wed, Nov 21, 2018	28.08	28.59	28.00	28.55
4381	NASDAQ	FNLC	Tue, Nov 20, 2018	28.02	28.62	27.85	28.04
4380	NASDAQ	FNLC	Mon, Nov 19, 2018	28.10	28.31	28.02	28.02
4379	NASDAQ	FNLC	Fri, Nov 16, 2018	28.50	28.78	28.35	28.44
4378	NASDAQ	FNLC	Thu, Nov 15, 2018	28.03	28.64	28.03	28.63
4377	NASDAQ	FNLC	Wed, Nov 14, 2018	28.80	28.80	28.01	28.01
4376	NASDAQ	FNLC	Tue, Nov 13, 2018	28.30	28.75	27.82	28.75
4375	NASDAQ	FNLC	Mon, Nov 12, 2018	28.50	28.57	27.82	28.10
4374	NASDAQ	FNLC	Fri, Nov 9, 2018	27.39	28.50	27.39	28.25
4373	NASDAQ	FNLC	Thu, Nov 8, 2018	27.98	28.67	27.65	28.20
4372	NASDAQ	FNLC	Wed, Nov 7, 2018	28.07	28.61	27.77	28.33
4371	NASDAQ	FNLC	Tue, Nov 6, 2018	27.73	28.13	27.35	27.42
4370	NASDAQ	FNLC	Mon, Nov 5, 2018	28.62	28.69	28.01	28.03
4369	NASDAQ	FNLC	Fri, Nov 2, 2018	28.70	29.18	28.29	28.29
4368	NASDAQ	FNLC	Thu, Nov 1, 2018	28.41	28.68	27.92	28.23
4367	NASDAQ	FNLC	Wed, Oct 31, 2018	28.20	28.56	26.74	28.56
4366	NASDAQ	FNLC	Tue, Oct 30, 2018	27.99	27.99	26.50	27.85
4365	NASDAQ	FNLC	Mon, Oct 29, 2018	27.00	27.84	26.55	27.84
4364	NASDAQ	FNLC	Fri, Oct 26, 2018	26.67	26.85	25.69	26.77
4363	NASDAQ	FNLC	Thu, Oct 25, 2018	25.29	26.88	25.29	26.87
4362	NASDAQ	FNLC	Wed, Oct 24, 2018	25.93	26.10	25.33	25.35
4361	NASDAQ	FNLC	Tue, Oct 23, 2018	26.75	26.75	25.03	25.75
4360	NASDAQ	FNLC	Mon, Oct 22, 2018	27.00	27.10	26.75	26.93
4359	NASDAQ	FNLC	Fri, Oct 19, 2018	27.30	28.27	27.00	27.00
4358	NASDAQ	FNLC	Thu, Oct 18, 2018	27.97	28.11	27.13	27.57
4357	NASDAQ	FNLC	Wed, Oct 17, 2018	28.86	28.94	28.07	28.07
4356	NASDAQ	FNLC	Tue, Oct 16, 2018	28.53	29.09	28.32	29.09
4355	NASDAQ	FNLC	Mon, Oct 15, 2018	28.70	28.85	28.21	28.49
4354	NASDAQ	FNLC	Fri, Oct 12, 2018	29.45	29.80	28.26	28.40
4353	NASDAQ	FNLC	Thu, Oct 11, 2018	29.39	29.98	28.81	29.13
4352	NASDAQ	FNLC	Wed, Oct 10, 2018	29.83	29.90	29.37	29.37
4351	NASDAQ	FNLC	Tue, Oct 9, 2018	29.60	30.63	29.47	29.62
4350	NASDAQ	FNLC	Mon, Oct 8, 2018	29.38	29.71	29.38	29.50
4349	NASDAQ	FNLC	Fri, Oct 5, 2018	29.28	29.38	29.16	29.30
4348	NASDAQ	FNLC	Thu, Oct 4, 2018	29.48	29.54	29.09	29.29
4347	NASDAQ	FNLC	Wed, Oct 3, 2018	29.22	29.38	28.90	29.38
4346	NASDAQ	FNLC	Tue, Oct 2, 2018	28.98	29.40	28.98	28.98
4345	NASDAQ	FNLC	Mon, Oct 1, 2018	28.95	29.44	28.76	29.08
4344	NASDAQ	FNLC	Fri, Sep 28, 2018	28.44	29.61	28.44	28.97
4343	NASDAQ	FNLC	Thu, Sep 27, 2018	29.40	29.41	28.41	28.44
4342	NASDAQ	FNLC	Wed, Sep 26, 2018	29.34	29.34	28.57	28.61
4341	NASDAQ	FNLC	Tue, Sep 25, 2018	29.26	29.67	29.13	29.39
4340	NASDAQ	FNLC	Mon, Sep 24, 2018	29.48	29.48	28.99	29.16
4339	NASDAQ	FNLC	Fri, Sep 21, 2018	28.82	29.75	28.76	29.74
4338	NASDAQ	FNLC	Thu, Sep 20, 2018	28.50	30.40	28.25	29.04
4337	NASDAQ	FNLC	Wed, Sep 19, 2018	28.80	29.60	28.23	28.38
4336	NASDAQ	FNLC	Tue, Sep 18, 2018	29.67	29.71	28.55	28.60
4335	NASDAQ	FNLC	Mon, Sep 17, 2018	28.86	29.79	28.40	29.20
4334	NASDAQ	FNLC	Fri, Sep 14, 2018	28.26	29.15	28.26	28.62
4333	NASDAQ	FNLC	Thu, Sep 13, 2018	28.29	28.91	28.08	28.64
4332	NASDAQ	FNLC	Wed, Sep 12, 2018	28.15	28.48	28.15	28.21
4331	NASDAQ	FNLC	Tue, Sep 11, 2018	28.59	28.60	28.02	28.10
4330	NASDAQ	FNLC	Mon, Sep 10, 2018	28.50	28.97	28.36	28.73
4329	NASDAQ	FNLC	Fri, Sep 7, 2018	28.89	28.95	28.25	28.51
4328	NASDAQ	FNLC	Thu, Sep 6, 2018	28.91	29.09	28.66	28.89
4327	NASDAQ	FNLC	Wed, Sep 5, 2018	29.08	29.23	28.95	29.10
4326	NASDAQ	FNLC	Tue, Sep 4, 2018	29.25	29.25	28.90	29.08
4325	NASDAQ	FNLC	Fri, Aug 31, 2018	29.05	29.38	29.05	29.28
4324	NASDAQ	FNLC	Thu, Aug 30, 2018	29.40	29.47	29.07	29.26
4323	NASDAQ	FNLC	Wed, Aug 29, 2018	29.45	29.46	29.33	29.33
4322	NASDAQ	FNLC	Tue, Aug 28, 2018	29.35	29.62	29.26	29.45
4321	NASDAQ	FNLC	Mon, Aug 27, 2018	29.90	29.90	29.32	29.58
4320	NASDAQ	FNLC	Fri, Aug 24, 2018	29.63	29.78	29.54	29.77
4319	NASDAQ	FNLC	Thu, Aug 23, 2018	29.68	29.75	29.40	29.50
4318	NASDAQ	FNLC	Wed, Aug 22, 2018	29.51	29.77	29.40	29.66
4317	NASDAQ	FNLC	Tue, Aug 21, 2018	29.60	29.94	29.46	29.58
4316	NASDAQ	FNLC	Mon, Aug 20, 2018	30.00	30.18	29.33	29.72
4315	NASDAQ	FNLC	Fri, Aug 17, 2018	30.20	30.27	29.93	29.95
4314	NASDAQ	FNLC	Thu, Aug 16, 2018	30.10	30.35	29.90	30.30
4313	NASDAQ	FNLC	Wed, Aug 15, 2018	29.65	30.00	29.65	29.90
4312	NASDAQ	FNLC	Tue, Aug 14, 2018	29.72	30.00	29.36	29.70
4311	NASDAQ	FNLC	Mon, Aug 13, 2018	30.51	30.51	29.70	29.73
4310	NASDAQ	FNLC	Fri, Aug 10, 2018	29.44	29.97	29.37	29.97
4309	NASDAQ	FNLC	Thu, Aug 9, 2018	29.99	30.07	29.67	29.98
4308	NASDAQ	FNLC	Wed, Aug 8, 2018	30.19	30.44	29.93	30.01
4307	NASDAQ	FNLC	Tue, Aug 7, 2018	30.20	30.78	30.11	30.39
4306	NASDAQ	FNLC	Mon, Aug 6, 2018	30.95	30.95	30.14	30.39
4305	NASDAQ	FNLC	Fri, Aug 3, 2018	31.19	31.19	30.57	30.57
4304	NASDAQ	FNLC	Thu, Aug 2, 2018	30.37	31.13	30.29	31.13
4303	NASDAQ	FNLC	Wed, Aug 1, 2018	31.34	31.34	30.41	30.90
4302	NASDAQ	FNLC	Tue, Jul 31, 2018	30.67	31.05	30.00	30.50
4301	NASDAQ	FNLC	Mon, Jul 30, 2018	30.50	31.05	30.23	30.48
4300	NASDAQ	FNLC	Fri, Jul 27, 2018	30.50	30.74	30.01	30.15
4299	NASDAQ	FNLC	Thu, Jul 26, 2018	30.53	31.38	29.89	30.52
4298	NASDAQ	FNLC	Wed, Jul 25, 2018	29.99	31.61	29.70	30.53
4297	NASDAQ	FNLC	Tue, Jul 24, 2018	29.64	30.05	29.44	29.89
4296	NASDAQ	FNLC	Mon, Jul 23, 2018	29.64	29.97	29.60	29.65
4295	NASDAQ	FNLC	Fri, Jul 20, 2018	29.62	30.08	29.31	29.84
4294	NASDAQ	FNLC	Thu, Jul 19, 2018	29.44	30.00	28.91	29.71
4293	NASDAQ	FNLC	Wed, Jul 18, 2018	29.14	29.96	29.03	29.42
4292	NASDAQ	FNLC	Tue, Jul 17, 2018	30.08	30.08	29.28	29.28
4291	NASDAQ	FNLC	Mon, Jul 16, 2018	28.92	29.47	28.92	29.47
4290	NASDAQ	FNLC	Fri, Jul 13, 2018	29.06	29.30	28.95	29.00
4289	NASDAQ	FNLC	Thu, Jul 12, 2018	29.30	29.58	28.84	29.02
4288	NASDAQ	FNLC	Wed, Jul 11, 2018	29.81	29.81	29.40	29.63
4287	NASDAQ	FNLC	Tue, Jul 10, 2018	30.23	30.23	29.50	29.54
4286	NASDAQ	FNLC	Mon, Jul 9, 2018	30.36	30.38	30.07	30.18
4285	NASDAQ	FNLC	Fri, Jul 6, 2018	29.86	30.36	29.86	30.27
4284	NASDAQ	FNLC	Thu, Jul 5, 2018	29.37	30.02	29.36	29.98
4283	NASDAQ	FNLC	Tue, Jul 3, 2018	28.94	29.49	28.94	29.20
4282	NASDAQ	FNLC	Mon, Jul 2, 2018	28.33	28.98	28.25	28.94
4281	NASDAQ	FNLC	Fri, Jun 29, 2018	28.89	28.92	28.22	28.22
4280	NASDAQ	FNLC	Thu, Jun 28, 2018	28.39	29.03	28.39	28.76
4279	NASDAQ	FNLC	Wed, Jun 27, 2018	29.40	29.40	28.83	28.85
4278	NASDAQ	FNLC	Tue, Jun 26, 2018	29.75	29.90	29.36	29.72
4277	NASDAQ	FNLC	Mon, Jun 25, 2018	29.72	30.20	29.21	29.88
4276	NASDAQ	FNLC	Fri, Jun 22, 2018	29.90	30.08	29.38	29.93
4275	NASDAQ	FNLC	Thu, Jun 21, 2018	29.39	30.18	29.39	29.61
4274	NASDAQ	FNLC	Wed, Jun 20, 2018	29.60	29.95	29.39	29.77
4273	NASDAQ	FNLC	Tue, Jun 19, 2018	28.99	29.88	28.87	29.67
4272	NASDAQ	FNLC	Mon, Jun 18, 2018	28.64	29.11	28.26	29.08
4271	NASDAQ	FNLC	Fri, Jun 15, 2018	28.48	28.89	28.38	28.66
4270	NASDAQ	FNLC	Thu, Jun 14, 2018	28.84	28.85	28.43	28.64
4269	NASDAQ	FNLC	Wed, Jun 13, 2018	28.21	28.93	28.21	28.65
4268	NASDAQ	FNLC	Tue, Jun 12, 2018	28.90	28.96	28.42	28.57
4267	NASDAQ	FNLC	Mon, Jun 11, 2018	29.06	29.97	28.98	29.05
4266	NASDAQ	FNLC	Fri, Jun 8, 2018	29.95	29.98	29.48	29.54
4265	NASDAQ	FNLC	Thu, Jun 7, 2018	29.74	29.99	29.59	29.85
4264	NASDAQ	FNLC	Wed, Jun 6, 2018	29.36	29.59	29.36	29.59
4263	NASDAQ	FNLC	Tue, Jun 5, 2018	29.37	29.41	28.97	29.24
4262	NASDAQ	FNLC	Mon, Jun 4, 2018	29.31	29.50	29.22	29.30
4261	NASDAQ	FNLC	Fri, Jun 1, 2018	29.16	29.40	29.03	29.17
4260	NASDAQ	FNLC	Thu, May 31, 2018	29.29	29.32	28.86	28.98
4259	NASDAQ	FNLC	Wed, May 30, 2018	29.00	29.31	28.93	29.17
4258	NASDAQ	FNLC	Tue, May 29, 2018	28.82	29.00	28.58	28.83
4257	NASDAQ	FNLC	Fri, May 25, 2018	28.91	28.96	28.88	28.96
4256	NASDAQ	FNLC	Thu, May 24, 2018	28.68	29.00	28.68	28.92
4255	NASDAQ	FNLC	Wed, May 23, 2018	29.00	29.25	28.94	29.00
4254	NASDAQ	FNLC	Tue, May 22, 2018	29.10	29.30	28.90	28.95
4253	NASDAQ	FNLC	Mon, May 21, 2018	28.96	29.02	28.75	29.02
4252	NASDAQ	FNLC	Fri, May 18, 2018	29.04	29.04	28.17	28.75
4251	NASDAQ	FNLC	Thu, May 17, 2018	28.40	28.88	28.35	28.88
4250	NASDAQ	FNLC	Wed, May 16, 2018	27.95	28.47	27.61	28.27
4249	NASDAQ	FNLC	Tue, May 15, 2018	27.67	27.94	27.67	27.85
4248	NASDAQ	FNLC	Mon, May 14, 2018	27.82	27.92	27.72	27.73
4247	NASDAQ	FNLC	Fri, May 11, 2018	28.08	28.38	27.81	28.11
4246	NASDAQ	FNLC	Thu, May 10, 2018	27.86	28.04	27.63	27.97
4245	NASDAQ	FNLC	Wed, May 9, 2018	27.64	28.67	27.52	28.22
4244	NASDAQ	FNLC	Tue, May 8, 2018	27.17	28.03	27.11	28.03
4243	NASDAQ	FNLC	Mon, May 7, 2018	28.27	28.27	28.22	28.25
4242	NASDAQ	FNLC	Fri, May 4, 2018	28.73	28.73	27.70	28.24
4241	NASDAQ	FNLC	Thu, May 3, 2018	28.10	28.42	27.37	27.86
4240	NASDAQ	FNLC	Wed, May 2, 2018	27.69	28.28	27.40	28.08
4239	NASDAQ	FNLC	Tue, May 1, 2018	27.55	27.82	27.07	27.59
4238	NASDAQ	FNLC	Mon, Apr 30, 2018	28.49	28.50	27.71	27.72
4237	NASDAQ	FNLC	Fri, Apr 27, 2018	28.55	28.55	27.33	28.31
4236	NASDAQ	FNLC	Thu, Apr 26, 2018	28.57	29.08	28.12	28.73
4235	NASDAQ	FNLC	Wed, Apr 25, 2018	28.02	28.78	28.02	28.42
4234	NASDAQ	FNLC	Tue, Apr 24, 2018	27.61	28.99	27.61	28.73
4233	NASDAQ	FNLC	Mon, Apr 23, 2018	27.97	29.00	27.97	28.72
4232	NASDAQ	FNLC	Fri, Apr 20, 2018	27.80	28.82	27.80	28.55
4231	NASDAQ	FNLC	Thu, Apr 19, 2018	27.17	28.48	27.17	28.05
4230	NASDAQ	FNLC	Wed, Apr 18, 2018	28.30	28.38	27.89	27.93
4229	NASDAQ	FNLC	Tue, Apr 17, 2018	28.25	28.36	27.92	28.34
4228	NASDAQ	FNLC	Mon, Apr 16, 2018	28.03	28.20	27.36	28.05
4227	NASDAQ	FNLC	Fri, Apr 13, 2018	27.49	27.84	27.35	27.76
4226	NASDAQ	FNLC	Thu, Apr 12, 2018	27.97	27.97	27.53	27.65
4225	NASDAQ	FNLC	Wed, Apr 11, 2018	27.67	27.93	27.35	27.62
4224	NASDAQ	FNLC	Tue, Apr 10, 2018	27.96	27.96	27.66	27.66
4223	NASDAQ	FNLC	Mon, Apr 9, 2018	28.03	28.03	27.72	27.72
4222	NASDAQ	FNLC	Fri, Apr 6, 2018	27.69	28.33	27.21	27.32
4221	NASDAQ	FNLC	Thu, Apr 5, 2018	27.92	27.92	27.35	27.71
4220	NASDAQ	FNLC	Wed, Apr 4, 2018	27.02	28.16	27.02	27.71
4219	NASDAQ	FNLC	Tue, Apr 3, 2018	28.06	28.58	27.43	27.43
4218	NASDAQ	FNLC	Mon, Apr 2, 2018	27.70	29.02	27.41	27.80
4217	NASDAQ	FNLC	Thu, Mar 29, 2018	28.42	28.42	27.64	27.98
4216	NASDAQ	FNLC	Wed, Mar 28, 2018	27.52	28.35	27.41	27.95
4215	NASDAQ	FNLC	Tue, Mar 27, 2018	27.90	27.95	27.15	27.40
4214	NASDAQ	FNLC	Mon, Mar 26, 2018	27.81	28.31	27.66	28.24
4213	NASDAQ	FNLC	Fri, Mar 23, 2018	27.64	28.97	27.59	27.59
4212	NASDAQ	FNLC	Thu, Mar 22, 2018	28.34	28.90	28.06	28.26
4211	NASDAQ	FNLC	Wed, Mar 21, 2018	28.92	28.92	28.41	28.72
4210	NASDAQ	FNLC	Tue, Mar 20, 2018	28.50	28.50	28.50	28.50
4209	NASDAQ	FNLC	Mon, Mar 19, 2018	28.69	28.99	28.67	28.85
4208	NASDAQ	FNLC	Fri, Mar 16, 2018	28.64	29.10	28.53	28.87
4207	NASDAQ	FNLC	Thu, Mar 15, 2018	28.26	28.95	28.26	28.71
4206	NASDAQ	FNLC	Wed, Mar 14, 2018	28.93	28.93	28.30	28.55
4205	NASDAQ	FNLC	Tue, Mar 13, 2018	29.10	29.13	28.39	28.66
4204	NASDAQ	FNLC	Mon, Mar 12, 2018	28.79	29.08	28.03	29.08
4203	NASDAQ	FNLC	Fri, Mar 9, 2018	28.56	28.94	27.88	28.69
4202	NASDAQ	FNLC	Thu, Mar 8, 2018	28.69	29.49	28.06	28.15
4201	NASDAQ	FNLC	Wed, Mar 7, 2018	27.92	28.69	27.92	28.47
4200	NASDAQ	FNLC	Tue, Mar 6, 2018	28.32	29.13	27.87	28.37
4199	NASDAQ	FNLC	Mon, Mar 5, 2018	27.56	28.38	27.56	28.13
4198	NASDAQ	FNLC	Fri, Mar 2, 2018	27.88	27.90	26.60	27.90
4197	NASDAQ	FNLC	Thu, Mar 1, 2018	26.83	27.81	26.76	26.96
4196	NASDAQ	FNLC	Wed, Feb 28, 2018	27.38	28.15	26.93	26.96
4195	NASDAQ	FNLC	Tue, Feb 27, 2018	27.90	28.20	27.31	27.36
4194	NASDAQ	FNLC	Mon, Feb 26, 2018	27.49	27.91	27.26	27.86
4193	NASDAQ	FNLC	Fri, Feb 23, 2018	27.16	27.56	26.89	27.55
4192	NASDAQ	FNLC	Thu, Feb 22, 2018	27.19	27.37	26.75	26.87
4191	NASDAQ	FNLC	Wed, Feb 21, 2018	26.70	27.37	26.70	26.96
4190	NASDAQ	FNLC	Tue, Feb 20, 2018	27.31	27.32	26.49	26.60
4189	NASDAQ	FNLC	Fri, Feb 16, 2018	27.06	27.69	27.06	27.32
4188	NASDAQ	FNLC	Thu, Feb 15, 2018	27.47	27.47	27.05	27.28
4187	NASDAQ	FNLC	Wed, Feb 14, 2018	26.85	27.56	26.85	27.29
4186	NASDAQ	FNLC	Tue, Feb 13, 2018	26.87	27.11	26.80	27.03
4185	NASDAQ	FNLC	Mon, Feb 12, 2018	26.98	27.31	26.43	27.02
4184	NASDAQ	FNLC	Fri, Feb 9, 2018	26.83	27.40	26.35	27.02
4183	NASDAQ	FNLC	Thu, Feb 8, 2018	27.32	27.50	26.60	26.60
4182	NASDAQ	FNLC	Wed, Feb 7, 2018	27.15	27.67	27.11	27.16
4181	NASDAQ	FNLC	Tue, Feb 6, 2018	26.50	27.54	26.50	27.11
4180	NASDAQ	FNLC	Mon, Feb 5, 2018	28.08	28.53	27.00	27.13
4179	NASDAQ	FNLC	Fri, Feb 2, 2018	28.51	28.68	28.07	28.17
4178	NASDAQ	FNLC	Thu, Feb 1, 2018	28.19	28.53	28.02	28.32
4177	NASDAQ	FNLC	Wed, Jan 31, 2018	28.27	28.38	27.77	28.15
4176	NASDAQ	FNLC	Tue, Jan 30, 2018	28.08	28.40	27.97	28.04
4175	NASDAQ	FNLC	Mon, Jan 29, 2018	27.84	28.33	27.80	28.08
4174	NASDAQ	FNLC	Fri, Jan 26, 2018	28.57	28.69	27.34	27.87
4173	NASDAQ	FNLC	Thu, Jan 25, 2018	29.07	29.07	28.29	28.69
4172	NASDAQ	FNLC	Wed, Jan 24, 2018	29.30	29.30	28.84	28.84
4171	NASDAQ	FNLC	Tue, Jan 23, 2018	29.50	29.50	29.12	29.47
4170	NASDAQ	FNLC	Mon, Jan 22, 2018	29.35	29.63	29.33	29.63
4169	NASDAQ	FNLC	Fri, Jan 19, 2018	28.99	29.92	28.99	29.75
4168	NASDAQ	FNLC	Thu, Jan 18, 2018	29.17	29.57	28.98	29.19
4167	NASDAQ	FNLC	Wed, Jan 17, 2018	28.79	29.59	28.76	29.37
4166	NASDAQ	FNLC	Tue, Jan 16, 2018	29.74	29.75	29.22	29.22
4165	NASDAQ	FNLC	Fri, Jan 12, 2018	29.08	29.85	29.08	29.74
4164	NASDAQ	FNLC	Thu, Jan 11, 2018	28.99	29.22	28.51	29.14
4163	NASDAQ	FNLC	Wed, Jan 10, 2018	28.05	28.91	28.05	28.75
4162	NASDAQ	FNLC	Tue, Jan 9, 2018	27.70	28.26	27.70	28.21
4161	NASDAQ	FNLC	Mon, Jan 8, 2018	27.47	27.85	26.97	27.72
4160	NASDAQ	FNLC	Fri, Jan 5, 2018	27.55	27.64	27.40	27.48
4159	NASDAQ	FNLC	Thu, Jan 4, 2018	27.42	27.73	27.42	27.61
4158	NASDAQ	FNLC	Wed, Jan 3, 2018	27.00	27.48	26.79	27.37
4157	NASDAQ	FNLC	Tue, Jan 2, 2018	27.20	27.68	26.70	27.11
4156	NASDAQ	FNLC	Fri, Dec 29, 2017	29.54	29.54	27.22	27.23
4155	NASDAQ	FNLC	Thu, Dec 28, 2017	28.07	28.07	27.10	27.81
4154	NASDAQ	FNLC	Wed, Dec 27, 2017	28.45	28.93	27.79	27.90
4153	NASDAQ	FNLC	Tue, Dec 26, 2017	28.61	28.75	28.04	28.29
4152	NASDAQ	FNLC	Fri, Dec 22, 2017	29.06	29.60	28.74	28.78
4151	NASDAQ	FNLC	Thu, Dec 21, 2017	29.18	29.31	28.84	29.03
4150	NASDAQ	FNLC	Wed, Dec 20, 2017	29.32	29.68	28.88	29.10
4149	NASDAQ	FNLC	Tue, Dec 19, 2017	29.30	29.40	29.06	29.16
4148	NASDAQ	FNLC	Mon, Dec 18, 2017	29.60	29.85	29.03	29.39
4147	NASDAQ	FNLC	Fri, Dec 15, 2017	28.88	29.77	28.86	29.45
4146	NASDAQ	FNLC	Thu, Dec 14, 2017	29.38	29.46	28.80	28.86
4145	NASDAQ	FNLC	Wed, Dec 13, 2017	29.26	29.84	29.01	29.49
4144	NASDAQ	FNLC	Tue, Dec 12, 2017	29.26	30.00	29.11	29.15
4143	NASDAQ	FNLC	Mon, Dec 11, 2017	29.23	29.54	29.02	29.14
4142	NASDAQ	FNLC	Fri, Dec 8, 2017	29.52	29.52	29.24	29.24
4141	NASDAQ	FNLC	Thu, Dec 7, 2017	29.55	29.84	29.32	29.40
4140	NASDAQ	FNLC	Wed, Dec 6, 2017	29.78	29.97	29.49	29.49
4139	NASDAQ	FNLC	Tue, Dec 5, 2017	31.18	31.18	29.80	29.85
4138	NASDAQ	FNLC	Mon, Dec 4, 2017	30.88	31.21	30.74	30.90
4137	NASDAQ	FNLC	Fri, Dec 1, 2017	30.89	30.89	29.07	30.25
4136	NASDAQ	FNLC	Thu, Nov 30, 2017	30.76	32.33	29.99	30.98
4135	NASDAQ	FNLC	Wed, Nov 29, 2017	30.43	31.37	29.92	31.06
4134	NASDAQ	FNLC	Tue, Nov 28, 2017	29.40	30.46	29.29	30.34
4133	NASDAQ	FNLC	Mon, Nov 27, 2017	29.29	29.55	28.92	29.09
4132	NASDAQ	FNLC	Fri, Nov 24, 2017	29.56	29.58	29.08	29.33
4131	NASDAQ	FNLC	Wed, Nov 22, 2017	29.21	29.76	29.11	29.37
4130	NASDAQ	FNLC	Tue, Nov 21, 2017	29.24	29.71	29.14	29.50
4129	NASDAQ	FNLC	Mon, Nov 20, 2017	29.20	29.50	29.04	29.23
4128	NASDAQ	FNLC	Fri, Nov 17, 2017	28.37	29.03	28.37	29.00
4127	NASDAQ	FNLC	Thu, Nov 16, 2017	28.56	28.95	26.72	28.67
4126	NASDAQ	FNLC	Wed, Nov 15, 2017	28.47	30.15	28.25	28.47
4125	NASDAQ	FNLC	Tue, Nov 14, 2017	28.49	28.96	28.44	28.60
4124	NASDAQ	FNLC	Mon, Nov 13, 2017	28.24	28.64	28.22	28.49
4123	NASDAQ	FNLC	Fri, Nov 10, 2017	28.70	29.02	28.36	28.42
4122	NASDAQ	FNLC	Thu, Nov 9, 2017	28.40	28.77	27.93	28.69
4121	NASDAQ	FNLC	Wed, Nov 8, 2017	28.67	29.23	28.51	28.54
4120	NASDAQ	FNLC	Tue, Nov 7, 2017	30.61	30.82	28.60	28.95
4119	NASDAQ	FNLC	Mon, Nov 6, 2017	31.23	31.49	30.33	31.01
4118	NASDAQ	FNLC	Fri, Nov 3, 2017	31.65	31.68	31.17	31.24
4117	NASDAQ	FNLC	Thu, Nov 2, 2017	30.44	31.55	30.44	31.55
4116	NASDAQ	FNLC	Wed, Nov 1, 2017	31.59	32.18	30.70	30.73
4115	NASDAQ	FNLC	Tue, Oct 31, 2017	30.78	31.74	30.26	31.21
4114	NASDAQ	FNLC	Mon, Oct 30, 2017	31.46	31.46	30.32	30.50
4113	NASDAQ	FNLC	Fri, Oct 27, 2017	31.41	32.14	30.91	31.46
4112	NASDAQ	FNLC	Thu, Oct 26, 2017	31.82	31.99	31.43	31.57
4111	NASDAQ	FNLC	Wed, Oct 25, 2017	31.50	31.85	31.37	31.70
4110	NASDAQ	FNLC	Tue, Oct 24, 2017	30.58	31.49	30.25	31.21
4109	NASDAQ	FNLC	Mon, Oct 23, 2017	30.40	30.75	29.74	30.60
4108	NASDAQ	FNLC	Fri, Oct 20, 2017	30.90	30.90	28.57	30.35
4107	NASDAQ	FNLC	Thu, Oct 19, 2017	30.66	30.71	30.37	30.46
4106	NASDAQ	FNLC	Wed, Oct 18, 2017	30.93	31.55	30.60	31.16
4105	NASDAQ	FNLC	Tue, Oct 17, 2017	31.20	31.55	31.05	31.14
4104	NASDAQ	FNLC	Mon, Oct 16, 2017	31.20	31.60	31.16	31.60
4103	NASDAQ	FNLC	Fri, Oct 13, 2017	30.62	31.24	30.58	31.19
4102	NASDAQ	FNLC	Thu, Oct 12, 2017	31.00	31.13	30.41	30.61
4101	NASDAQ	FNLC	Wed, Oct 11, 2017	31.12	31.14	30.90	31.07
4100	NASDAQ	FNLC	Tue, Oct 10, 2017	30.40	31.24	30.05	31.21
4099	NASDAQ	FNLC	Mon, Oct 9, 2017	30.01	30.67	30.01	30.19
4098	NASDAQ	FNLC	Fri, Oct 6, 2017	30.60	30.70	29.58	30.63
4097	NASDAQ	FNLC	Thu, Oct 5, 2017	29.95	30.76	29.09	30.58
4096	NASDAQ	FNLC	Wed, Oct 4, 2017	30.42	30.42	29.65	29.81
4095	NASDAQ	FNLC	Tue, Oct 3, 2017	29.76	30.36	29.38	30.25
4094	NASDAQ	FNLC	Mon, Oct 2, 2017	30.27	30.27	28.49	29.67
4093	NASDAQ	FNLC	Fri, Sep 29, 2017	30.60	30.80	30.31	30.31
4092	NASDAQ	FNLC	Thu, Sep 28, 2017	30.12	30.62	30.02	30.58
4091	NASDAQ	FNLC	Wed, Sep 27, 2017	29.95	30.71	28.99	30.39
4090	NASDAQ	FNLC	Tue, Sep 26, 2017	28.96	29.90	28.76	29.86
4089	NASDAQ	FNLC	Mon, Sep 25, 2017	28.54	29.20	28.54	28.71
4088	NASDAQ	FNLC	Fri, Sep 22, 2017	28.35	28.94	27.98	28.84
4087	NASDAQ	FNLC	Thu, Sep 21, 2017	28.00	28.93	27.91	28.48
4086	NASDAQ	FNLC	Wed, Sep 20, 2017	26.75	28.40	25.84	28.11
4085	NASDAQ	FNLC	Tue, Sep 19, 2017	28.56	28.56	28.16	28.36
4084	NASDAQ	FNLC	Mon, Sep 18, 2017	27.47	28.58	27.47	28.39
4083	NASDAQ	FNLC	Fri, Sep 15, 2017	26.78	27.56	26.45	27.56
4082	NASDAQ	FNLC	Thu, Sep 14, 2017	27.05	27.23	26.66	26.72
4081	NASDAQ	FNLC	Wed, Sep 13, 2017	26.76	27.07	26.59	26.99
4080	NASDAQ	FNLC	Tue, Sep 12, 2017	26.92	26.97	26.44	26.59
4079	NASDAQ	FNLC	Mon, Sep 11, 2017	26.20	27.00	26.20	26.88
4078	NASDAQ	FNLC	Fri, Sep 8, 2017	25.63	26.23	25.45	26.20
4077	NASDAQ	FNLC	Thu, Sep 7, 2017	25.57	25.84	25.29	25.53
4076	NASDAQ	FNLC	Wed, Sep 6, 2017	25.82	26.19	25.46	25.95
4075	NASDAQ	FNLC	Tue, Sep 5, 2017	26.05	26.44	25.64	25.86
4074	NASDAQ	FNLC	Fri, Sep 1, 2017	25.72	26.25	25.72	26.24
4073	NASDAQ	FNLC	Thu, Aug 31, 2017	25.99	26.37	25.59	26.03
4072	NASDAQ	FNLC	Wed, Aug 30, 2017	26.17	26.17	25.75	25.84
4071	NASDAQ	FNLC	Tue, Aug 29, 2017	25.73	26.17	25.42	25.90
4070	NASDAQ	FNLC	Mon, Aug 28, 2017	25.77	26.20	25.70	25.89
4069	NASDAQ	FNLC	Fri, Aug 25, 2017	25.47	25.85	25.36	25.53
4068	NASDAQ	FNLC	Thu, Aug 24, 2017	25.08	25.24	25.00	25.11
4067	NASDAQ	FNLC	Wed, Aug 23, 2017	25.20	25.33	25.06	25.06
4066	NASDAQ	FNLC	Tue, Aug 22, 2017	25.39	25.48	25.33	25.38
4065	NASDAQ	FNLC	Mon, Aug 21, 2017	25.26	25.53	25.12	25.24
4064	NASDAQ	FNLC	Fri, Aug 18, 2017	25.33	25.59	25.27	25.37
4063	NASDAQ	FNLC	Thu, Aug 17, 2017	26.10	26.10	25.57	25.57
4062	NASDAQ	FNLC	Wed, Aug 16, 2017	26.31	26.73	26.11	26.26
4061	NASDAQ	FNLC	Tue, Aug 15, 2017	26.46	26.48	26.01	26.11
4060	NASDAQ	FNLC	Mon, Aug 14, 2017	26.01	26.20	25.63	26.18
4059	NASDAQ	FNLC	Fri, Aug 11, 2017	25.93	25.93	25.39	25.55
4058	NASDAQ	FNLC	Thu, Aug 10, 2017	26.07	26.07	25.43	25.58
4057	NASDAQ	FNLC	Wed, Aug 9, 2017	25.70	26.00	25.48	25.82
4056	NASDAQ	FNLC	Tue, Aug 8, 2017	25.74	26.02	25.73	25.81
4055	NASDAQ	FNLC	Mon, Aug 7, 2017	26.09	26.17	25.73	25.74
4054	NASDAQ	FNLC	Fri, Aug 4, 2017	26.18	26.48	25.80	26.09
4053	NASDAQ	FNLC	Thu, Aug 3, 2017	26.44	26.54	25.88	26.06
4052	NASDAQ	FNLC	Wed, Aug 2, 2017	26.55	26.93	26.44	26.44
4051	NASDAQ	FNLC	Tue, Aug 1, 2017	26.69	27.11	26.68	26.96
4050	NASDAQ	FNLC	Mon, Jul 31, 2017	27.03	27.18	26.71	26.94
4049	NASDAQ	FNLC	Fri, Jul 28, 2017	27.04	27.05	26.76	26.76
4048	NASDAQ	FNLC	Thu, Jul 27, 2017	26.98	26.98	26.60	26.77
4047	NASDAQ	FNLC	Wed, Jul 26, 2017	27.08	27.23	26.73	26.97
4046	NASDAQ	FNLC	Tue, Jul 25, 2017	27.21	27.55	26.87	26.94
4045	NASDAQ	FNLC	Mon, Jul 24, 2017	27.19	27.19	26.68	26.89
4044	NASDAQ	FNLC	Fri, Jul 21, 2017	27.09	27.40	26.85	26.89
4043	NASDAQ	FNLC	Thu, Jul 20, 2017	26.87	27.34	26.31	27.02
4042	NASDAQ	FNLC	Wed, Jul 19, 2017	27.05	27.35	27.00	27.05
4041	NASDAQ	FNLC	Tue, Jul 18, 2017	26.67	27.42	26.67	27.00
4040	NASDAQ	FNLC	Mon, Jul 17, 2017	27.10	27.13	26.49	26.94
4039	NASDAQ	FNLC	Fri, Jul 14, 2017	27.36	27.62	26.95	26.96
4038	NASDAQ	FNLC	Thu, Jul 13, 2017	27.13	27.76	27.13	27.71
4037	NASDAQ	FNLC	Wed, Jul 12, 2017	26.62	27.27	26.55	27.27
4036	NASDAQ	FNLC	Tue, Jul 11, 2017	27.08	27.23	26.39	26.62
4035	NASDAQ	FNLC	Mon, Jul 10, 2017	27.38	27.42	26.96	27.14
4034	NASDAQ	FNLC	Fri, Jul 7, 2017	26.88	27.47	26.87	27.41
4033	NASDAQ	FNLC	Thu, Jul 6, 2017	27.00	27.11	26.85	26.91
4032	NASDAQ	FNLC	Wed, Jul 5, 2017	27.67	27.70	27.07	27.35
4031	NASDAQ	FNLC	Mon, Jul 3, 2017	26.96	27.90	26.96	27.68
4030	NASDAQ	FNLC	Fri, Jun 30, 2017	27.76	27.76	27.02	27.06
4029	NASDAQ	FNLC	Thu, Jun 29, 2017	27.86	27.95	27.36	27.57
4028	NASDAQ	FNLC	Wed, Jun 28, 2017	27.23	27.75	26.92	27.50
4027	NASDAQ	FNLC	Tue, Jun 27, 2017	26.81	27.83	26.51	27.03
4026	NASDAQ	FNLC	Mon, Jun 26, 2017	26.49	27.00	26.28	26.80
4025	NASDAQ	FNLC	Fri, Jun 23, 2017	26.43	26.70	26.40	26.56
4024	NASDAQ	FNLC	Thu, Jun 22, 2017	26.91	27.03	26.53	26.57
4023	NASDAQ	FNLC	Wed, Jun 21, 2017	27.10	27.21	26.50	26.62
4022	NASDAQ	FNLC	Tue, Jun 20, 2017	27.31	27.31	26.83	27.17
4021	NASDAQ	FNLC	Mon, Jun 19, 2017	27.61	27.61	27.22	27.38
4020	NASDAQ	FNLC	Fri, Jun 16, 2017	27.42	28.11	27.20	27.61
4019	NASDAQ	FNLC	Thu, Jun 15, 2017	27.42	28.11	27.10	27.85
4018	NASDAQ	FNLC	Wed, Jun 14, 2017	27.64	27.87	26.85	27.73
4017	NASDAQ	FNLC	Tue, Jun 13, 2017	27.69	28.00	27.65	27.84
4016	NASDAQ	FNLC	Mon, Jun 12, 2017	27.94	28.16	27.53	27.75
4015	NASDAQ	FNLC	Fri, Jun 9, 2017	26.77	28.12	26.21	27.70
4014	NASDAQ	FNLC	Thu, Jun 8, 2017	26.01	27.04	26.01	26.57
4013	NASDAQ	FNLC	Wed, Jun 7, 2017	25.91	26.09	25.59	25.93
4012	NASDAQ	FNLC	Tue, Jun 6, 2017	25.49	25.97	25.22	25.76
4011	NASDAQ	FNLC	Mon, Jun 5, 2017	26.29	26.29	25.65	25.73
4010	NASDAQ	FNLC	Fri, Jun 2, 2017	25.64	26.70	25.64	25.85
4009	NASDAQ	FNLC	Thu, Jun 1, 2017	25.45	25.99	25.40	25.83
4008	NASDAQ	FNLC	Wed, May 31, 2017	25.20	25.53	25.01	25.13
4007	NASDAQ	FNLC	Tue, May 30, 2017	25.24	25.51	25.24	25.32
4006	NASDAQ	FNLC	Fri, May 26, 2017	25.46	25.61	25.37	25.53
4005	NASDAQ	FNLC	Thu, May 25, 2017	25.30	25.57	25.15	25.42
4004	NASDAQ	FNLC	Wed, May 24, 2017	25.57	25.62	25.31	25.49
4003	NASDAQ	FNLC	Tue, May 23, 2017	25.52	25.95	25.45	25.59
4002	NASDAQ	FNLC	Mon, May 22, 2017	25.43	25.46	25.11	25.38
4001	NASDAQ	FNLC	Fri, May 19, 2017	26.01	26.15	25.25	25.32
4000	NASDAQ	FNLC	Thu, May 18, 2017	25.15	26.61	25.15	25.71
3999	NASDAQ	FNLC	Wed, May 17, 2017	26.04	26.25	25.02	25.59
3998	NASDAQ	FNLC	Tue, May 16, 2017	26.72	26.74	26.24	26.62
3997	NASDAQ	FNLC	Mon, May 15, 2017	26.24	26.78	26.23	26.78
3996	NASDAQ	FNLC	Fri, May 12, 2017	25.95	26.23	25.53	25.80
3995	NASDAQ	FNLC	Thu, May 11, 2017	26.13	26.42	25.82	26.05
3994	NASDAQ	FNLC	Wed, May 10, 2017	26.10	26.77	26.09	26.20
3993	NASDAQ	FNLC	Tue, May 9, 2017	26.73	27.32	26.17	26.27
3992	NASDAQ	FNLC	Mon, May 8, 2017	26.71	27.27	26.48	26.60
3991	NASDAQ	FNLC	Fri, May 5, 2017	26.77	26.81	26.41	26.71
3990	NASDAQ	FNLC	Thu, May 4, 2017	27.04	27.16	26.64	26.80
3989	NASDAQ	FNLC	Wed, May 3, 2017	26.85	27.17	26.70	26.75
3988	NASDAQ	FNLC	Tue, May 2, 2017	27.00	27.00	26.75	26.91
3987	NASDAQ	FNLC	Mon, May 1, 2017	27.24	27.37	26.56	26.96
3986	NASDAQ	FNLC	Fri, Apr 28, 2017	27.38	27.51	26.85	26.97
3985	NASDAQ	FNLC	Thu, Apr 27, 2017	27.87	27.92	27.13	27.29
3984	NASDAQ	FNLC	Wed, Apr 26, 2017	28.09	28.47	27.74	27.84
3983	NASDAQ	FNLC	Tue, Apr 25, 2017	27.68	27.98	27.50	27.56
3982	NASDAQ	FNLC	Mon, Apr 24, 2017	27.27	27.70	27.15	27.33
3981	NASDAQ	FNLC	Fri, Apr 21, 2017	27.04	27.10	26.46	26.99
3980	NASDAQ	FNLC	Thu, Apr 20, 2017	26.42	27.39	25.50	27.03
3979	NASDAQ	FNLC	Wed, Apr 19, 2017	26.00	26.70	26.00	26.47
3978	NASDAQ	FNLC	Tue, Apr 18, 2017	25.29	26.00	25.21	25.94
3977	NASDAQ	FNLC	Mon, Apr 17, 2017	25.62	25.62	25.13	25.49
3976	NASDAQ	FNLC	Thu, Apr 13, 2017	25.65	25.65	25.04	25.12
3975	NASDAQ	FNLC	Wed, Apr 12, 2017	26.36	26.36	25.51	25.61
3974	NASDAQ	FNLC	Tue, Apr 11, 2017	25.56	26.41	25.34	26.35
3973	NASDAQ	FNLC	Mon, Apr 10, 2017	26.08	26.57	25.55	25.62
3972	NASDAQ	FNLC	Fri, Apr 7, 2017	26.26	26.34	26.02	26.11
3971	NASDAQ	FNLC	Thu, Apr 6, 2017	26.26	26.90	25.64	26.34
3970	NASDAQ	FNLC	Wed, Apr 5, 2017	27.11	27.20	26.11	26.19
3969	NASDAQ	FNLC	Tue, Apr 4, 2017	27.14	27.24	26.54	26.83
3968	NASDAQ	FNLC	Mon, Apr 3, 2017	27.09	27.45	26.90	27.28
3967	NASDAQ	FNLC	Fri, Mar 31, 2017	27.50	27.67	26.76	27.25
3966	NASDAQ	FNLC	Thu, Mar 30, 2017	26.35	27.46	26.21	27.27
3965	NASDAQ	FNLC	Wed, Mar 29, 2017	26.11	26.33	26.00	26.18
3964	NASDAQ	FNLC	Tue, Mar 28, 2017	26.25	26.84	25.78	26.29
3963	NASDAQ	FNLC	Mon, Mar 27, 2017	25.62	26.47	25.45	26.28
3962	NASDAQ	FNLC	Fri, Mar 24, 2017	26.44	26.61	25.98	26.18
3961	NASDAQ	FNLC	Thu, Mar 23, 2017	25.54	26.69	25.20	26.18
3960	NASDAQ	FNLC	Wed, Mar 22, 2017	26.40	26.43	25.15	25.59
3959	NASDAQ	FNLC	Tue, Mar 21, 2017	29.39	29.41	26.04	26.35
3958	NASDAQ	FNLC	Mon, Mar 20, 2017	29.31	29.32	28.40	28.85
3957	NASDAQ	FNLC	Fri, Mar 17, 2017	28.18	29.71	27.89	29.32
3956	NASDAQ	FNLC	Thu, Mar 16, 2017	27.71	28.62	27.60	28.25
3955	NASDAQ	FNLC	Wed, Mar 15, 2017	27.57	27.90	27.10	27.60
3954	NASDAQ	FNLC	Tue, Mar 14, 2017	27.05	27.29	26.59	27.17
3953	NASDAQ	FNLC	Mon, Mar 13, 2017	27.08	27.82	26.99	27.32
3952	NASDAQ	FNLC	Fri, Mar 10, 2017	27.35	27.76	26.80	27.08
3951	NASDAQ	FNLC	Thu, Mar 9, 2017	27.30	27.59	26.99	27.09
3950	NASDAQ	FNLC	Wed, Mar 8, 2017	27.14	27.69	26.86	27.13
3949	NASDAQ	FNLC	Tue, Mar 7, 2017	27.14	27.14	26.88	26.90
3948	NASDAQ	FNLC	Mon, Mar 6, 2017	26.93	27.35	26.74	27.00
3947	NASDAQ	FNLC	Fri, Mar 3, 2017	27.38	27.60	27.03	27.29
3946	NASDAQ	FNLC	Thu, Mar 2, 2017	27.44	27.45	26.94	27.01
3945	NASDAQ	FNLC	Wed, Mar 1, 2017	27.88	28.03	27.54	27.73
3944	NASDAQ	FNLC	Tue, Feb 28, 2017	27.53	27.70	27.11	27.11
3943	NASDAQ	FNLC	Mon, Feb 27, 2017	27.68	27.91	27.45	27.59
3942	NASDAQ	FNLC	Fri, Feb 24, 2017	27.69	27.84	27.34	27.70
3941	NASDAQ	FNLC	Thu, Feb 23, 2017	28.51	29.95	27.64	27.89
3940	NASDAQ	FNLC	Wed, Feb 22, 2017	27.75	27.96	27.75	27.91
3939	NASDAQ	FNLC	Tue, Feb 21, 2017	27.90	28.16	27.67	27.73
3938	NASDAQ	FNLC	Fri, Feb 17, 2017	27.60	28.20	27.50	27.98
3937	NASDAQ	FNLC	Thu, Feb 16, 2017	27.89	27.89	27.53	27.61
3936	NASDAQ	FNLC	Wed, Feb 15, 2017	27.68	27.98	27.50	27.67
3935	NASDAQ	FNLC	Tue, Feb 14, 2017	27.10	27.90	27.02	27.67
3934	NASDAQ	FNLC	Mon, Feb 13, 2017	27.40	27.51	27.09	27.14
3933	NASDAQ	FNLC	Fri, Feb 10, 2017	26.91	27.70	26.75	27.03
3932	NASDAQ	FNLC	Thu, Feb 9, 2017	26.55	26.72	26.55	26.72
3931	NASDAQ	FNLC	Wed, Feb 8, 2017	26.80	27.33	26.35	26.50
3930	NASDAQ	FNLC	Tue, Feb 7, 2017	27.44	27.51	26.78	26.99
3929	NASDAQ	FNLC	Mon, Feb 6, 2017	27.99	28.09	27.30	27.34
3928	NASDAQ	FNLC	Fri, Feb 3, 2017	27.23	28.22	27.23	27.97
3927	NASDAQ	FNLC	Thu, Feb 2, 2017	26.80	26.92	26.70	26.75
3926	NASDAQ	FNLC	Wed, Feb 1, 2017	27.20	27.96	26.75	26.82
3925	NASDAQ	FNLC	Tue, Jan 31, 2017	27.27	27.39	26.78	27.00
3924	NASDAQ	FNLC	Mon, Jan 30, 2017	28.85	28.85	26.98	27.20
3923	NASDAQ	FNLC	Fri, Jan 27, 2017	28.90	29.39	28.82	28.92
3922	NASDAQ	FNLC	Thu, Jan 26, 2017	29.11	29.50	28.67	29.21
3921	NASDAQ	FNLC	Wed, Jan 25, 2017	28.83	29.25	28.35	29.10
3920	NASDAQ	FNLC	Tue, Jan 24, 2017	26.79	28.82	26.79	28.43
3919	NASDAQ	FNLC	Mon, Jan 23, 2017	26.87	27.09	26.72	26.79
3918	NASDAQ	FNLC	Fri, Jan 20, 2017	26.54	27.40	26.50	26.85
3917	NASDAQ	FNLC	Thu, Jan 19, 2017	26.00	26.89	26.00	26.39
3916	NASDAQ	FNLC	Wed, Jan 18, 2017	26.09	26.33	25.50	25.95
3915	NASDAQ	FNLC	Tue, Jan 17, 2017	26.88	26.97	25.94	26.01
3914	NASDAQ	FNLC	Fri, Jan 13, 2017	26.85	27.34	26.28	26.92
3913	NASDAQ	FNLC	Thu, Jan 12, 2017	28.28	28.75	26.24	26.78
3912	NASDAQ	FNLC	Wed, Jan 11, 2017	29.68	29.68	28.04	28.44
3911	NASDAQ	FNLC	Tue, Jan 10, 2017	29.78	30.60	29.60	29.84
3910	NASDAQ	FNLC	Mon, Jan 9, 2017	30.54	30.78	29.84	30.08
3909	NASDAQ	FNLC	Fri, Jan 6, 2017	31.59	31.65	30.70	30.79
3908	NASDAQ	FNLC	Thu, Jan 5, 2017	31.45	32.00	30.90	31.39
3907	NASDAQ	FNLC	Wed, Jan 4, 2017	31.84	31.89	31.20	31.68
3906	NASDAQ	FNLC	Tue, Jan 3, 2017	33.07	33.07	31.39	32.11
3905	NASDAQ	FNLC	Fri, Dec 30, 2016	32.40	33.21	32.25	33.10
3904	NASDAQ	FNLC	Thu, Dec 29, 2016	32.13	32.83	31.75	32.55
3903	NASDAQ	FNLC	Wed, Dec 28, 2016	32.01	32.81	31.97	32.43
3902	NASDAQ	FNLC	Tue, Dec 27, 2016	31.29	32.01	31.21	31.90
3901	NASDAQ	FNLC	Fri, Dec 23, 2016	31.48	31.81	31.05	31.39
3900	NASDAQ	FNLC	Thu, Dec 22, 2016	31.47	32.00	31.21	31.55
3899	NASDAQ	FNLC	Wed, Dec 21, 2016	31.54	31.99	31.06	31.64
3898	NASDAQ	FNLC	Tue, Dec 20, 2016	31.37	31.97	31.28	31.50
3897	NASDAQ	FNLC	Mon, Dec 19, 2016	31.18	31.79	30.97	31.20
3896	NASDAQ	FNLC	Fri, Dec 16, 2016	30.53	31.40	30.42	31.36
3895	NASDAQ	FNLC	Thu, Dec 15, 2016	30.00	30.79	29.82	30.51
3894	NASDAQ	FNLC	Wed, Dec 14, 2016	30.40	30.50	29.57	29.97
3893	NASDAQ	FNLC	Tue, Dec 13, 2016	31.09	31.09	30.10	30.53
3892	NASDAQ	FNLC	Mon, Dec 12, 2016	31.20	31.20	30.07	30.83
3891	NASDAQ	FNLC	Fri, Dec 9, 2016	30.49	31.56	30.02	31.16
3890	NASDAQ	FNLC	Thu, Dec 8, 2016	29.85	30.56	29.85	30.34
3889	NASDAQ	FNLC	Wed, Dec 7, 2016	29.50	30.25	29.41	30.01
3888	NASDAQ	FNLC	Tue, Dec 6, 2016	29.80	30.13	29.64	29.79
3887	NASDAQ	FNLC	Mon, Dec 5, 2016	29.53	30.13	29.40	29.80
3886	NASDAQ	FNLC	Fri, Dec 2, 2016	29.44	29.60	29.04	29.28
3885	NASDAQ	FNLC	Thu, Dec 1, 2016	28.98	29.63	28.98	29.35
3884	NASDAQ	FNLC	Wed, Nov 30, 2016	29.44	29.97	28.89	29.02
3883	NASDAQ	FNLC	Tue, Nov 29, 2016	29.00	29.49	28.71	29.33
3882	NASDAQ	FNLC	Mon, Nov 28, 2016	29.39	29.50	28.66	28.96
3881	NASDAQ	FNLC	Fri, Nov 25, 2016	29.39	29.50	28.70	29.50
3880	NASDAQ	FNLC	Wed, Nov 23, 2016	28.98	29.63	28.09	29.19
3879	NASDAQ	FNLC	Tue, Nov 22, 2016	28.09	29.55	27.80	29.16
3878	NASDAQ	FNLC	Mon, Nov 21, 2016	27.88	28.35	27.23	28.16
3877	NASDAQ	FNLC	Fri, Nov 18, 2016	27.60	27.97	26.30	27.89
3876	NASDAQ	FNLC	Thu, Nov 17, 2016	27.19	27.86	26.06	27.61
3875	NASDAQ	FNLC	Wed, Nov 16, 2016	27.08	28.17	26.60	27.06
3874	NASDAQ	FNLC	Tue, Nov 15, 2016	27.52	27.52	26.49	27.10
3873	NASDAQ	FNLC	Mon, Nov 14, 2016	27.97	27.99	25.00	27.88
3872	NASDAQ	FNLC	Fri, Nov 11, 2016	25.50	28.41	25.31	28.18
3871	NASDAQ	FNLC	Thu, Nov 10, 2016	25.25	25.69	24.01	25.64
3870	NASDAQ	FNLC	Wed, Nov 9, 2016	23.75	25.00	22.87	24.98
3869	NASDAQ	FNLC	Tue, Nov 8, 2016	23.92	23.96	23.61	23.66
3868	NASDAQ	FNLC	Mon, Nov 7, 2016	24.03	24.06	23.70	24.02
3867	NASDAQ	FNLC	Fri, Nov 4, 2016	23.89	24.04	23.60	23.60
3866	NASDAQ	FNLC	Thu, Nov 3, 2016	23.45	23.76	23.43	23.49
3865	NASDAQ	FNLC	Wed, Nov 2, 2016	23.48	23.83	23.40	23.57
3864	NASDAQ	FNLC	Tue, Nov 1, 2016	23.75	23.75	23.34	23.34
3863	NASDAQ	FNLC	Mon, Oct 31, 2016	23.86	23.87	23.57	23.67
3862	NASDAQ	FNLC	Fri, Oct 28, 2016	23.89	24.06	23.30	23.85
3861	NASDAQ	FNLC	Thu, Oct 27, 2016	23.73	23.85	23.43	23.74
3860	NASDAQ	FNLC	Wed, Oct 26, 2016	23.93	23.98	23.66	23.90
3859	NASDAQ	FNLC	Tue, Oct 25, 2016	23.96	24.06	23.86	23.90
3858	NASDAQ	FNLC	Mon, Oct 24, 2016	23.59	24.05	23.59	23.93
3857	NASDAQ	FNLC	Fri, Oct 21, 2016	23.08	23.80	23.08	23.43
3856	NASDAQ	FNLC	Thu, Oct 20, 2016	23.88	23.88	23.24	23.37
3855	NASDAQ	FNLC	Wed, Oct 19, 2016	23.81	23.82	22.80	23.16
3854	NASDAQ	FNLC	Tue, Oct 18, 2016	23.03	23.03	22.79	22.99
3853	NASDAQ	FNLC	Mon, Oct 17, 2016	22.68	23.24	22.68	22.97
3852	NASDAQ	FNLC	Fri, Oct 14, 2016	22.71	22.84	22.68	22.69
3851	NASDAQ	FNLC	Thu, Oct 13, 2016	22.61	22.76	22.53	22.69
3850	NASDAQ	FNLC	Wed, Oct 12, 2016	22.78	22.78	22.70	22.71
3849	NASDAQ	FNLC	Tue, Oct 11, 2016	22.96	23.21	22.72	22.74
3848	NASDAQ	FNLC	Mon, Oct 10, 2016	22.53	23.27	22.53	22.98
3847	NASDAQ	FNLC	Fri, Oct 7, 2016	22.81	23.00	22.59	22.88
3846	NASDAQ	FNLC	Thu, Oct 6, 2016	22.95	23.06	22.60	22.74
3845	NASDAQ	FNLC	Wed, Oct 5, 2016	23.07	23.11	22.72	22.92
3844	NASDAQ	FNLC	Tue, Oct 4, 2016	23.43	23.75	22.84	22.95
3843	NASDAQ	FNLC	Mon, Oct 3, 2016	23.80	23.80	23.26	23.27
3842	NASDAQ	FNLC	Fri, Sep 30, 2016	23.94	24.01	23.82	23.97
3841	NASDAQ	FNLC	Thu, Sep 29, 2016	24.26	24.65	23.76	23.81
3840	NASDAQ	FNLC	Wed, Sep 28, 2016	24.25	24.66	24.03	24.32
3839	NASDAQ	FNLC	Tue, Sep 27, 2016	23.35	24.25	23.35	24.22
3838	NASDAQ	FNLC	Mon, Sep 26, 2016	24.02	24.03	23.63	23.75
3837	NASDAQ	FNLC	Fri, Sep 23, 2016	23.93	24.24	23.91	24.09
3836	NASDAQ	FNLC	Thu, Sep 22, 2016	23.57	24.10	23.50	23.91
3835	NASDAQ	FNLC	Wed, Sep 21, 2016	23.25	23.53	22.86	23.50
3834	NASDAQ	FNLC	Tue, Sep 20, 2016	23.22	23.58	23.10	23.23
3833	NASDAQ	FNLC	Mon, Sep 19, 2016	22.99	23.22	22.82	23.19
3832	NASDAQ	FNLC	Fri, Sep 16, 2016	22.93	23.03	22.75	22.99
3831	NASDAQ	FNLC	Thu, Sep 15, 2016	22.90	23.07	22.71	22.92
3830	NASDAQ	FNLC	Wed, Sep 14, 2016	22.72	22.99	22.72	22.87
3829	NASDAQ	FNLC	Tue, Sep 13, 2016	23.07	23.07	22.74	22.75
3828	NASDAQ	FNLC	Mon, Sep 12, 2016	22.84	23.14	22.59	23.10
3827	NASDAQ	FNLC	Fri, Sep 9, 2016	22.99	23.20	22.81	22.85
3826	NASDAQ	FNLC	Thu, Sep 8, 2016	23.31	23.40	23.06	23.22
3825	NASDAQ	FNLC	Wed, Sep 7, 2016	23.08	23.43	23.04	23.29
3824	NASDAQ	FNLC	Tue, Sep 6, 2016	23.15	23.15	22.88	23.05
3823	NASDAQ	FNLC	Fri, Sep 2, 2016	22.85	22.89	22.78	22.85
3822	NASDAQ	FNLC	Thu, Sep 1, 2016	22.34	22.83	22.30	22.75
3821	NASDAQ	FNLC	Wed, Aug 31, 2016	22.50	22.62	22.30	22.51
3820	NASDAQ	FNLC	Tue, Aug 30, 2016	22.35	22.69	22.35	22.58
3819	NASDAQ	FNLC	Mon, Aug 29, 2016	22.26	22.35	22.03	22.34
3818	NASDAQ	FNLC	Fri, Aug 26, 2016	22.17	22.31	22.00	22.16
3817	NASDAQ	FNLC	Thu, Aug 25, 2016	21.76	22.09	21.63	22.07
3816	NASDAQ	FNLC	Wed, Aug 24, 2016	21.70	22.03	21.60	21.66
3815	NASDAQ	FNLC	Tue, Aug 23, 2016	21.13	21.74	21.13	21.53
3814	NASDAQ	FNLC	Mon, Aug 22, 2016	20.70	21.39	20.70	21.14
3813	NASDAQ	FNLC	Fri, Aug 19, 2016	20.74	20.92	20.60	20.65
3812	NASDAQ	FNLC	Thu, Aug 18, 2016	20.70	20.80	20.69	20.75
3811	NASDAQ	FNLC	Wed, Aug 17, 2016	20.93	20.93	20.71	20.72
3810	NASDAQ	FNLC	Tue, Aug 16, 2016	20.68	20.98	20.64	20.77
3809	NASDAQ	FNLC	Mon, Aug 15, 2016	21.75	21.75	20.50	20.72
3808	NASDAQ	FNLC	Fri, Aug 12, 2016	20.37	21.21	20.27	20.48
3807	NASDAQ	FNLC	Thu, Aug 11, 2016	20.80	20.80	20.31	20.52
3806	NASDAQ	FNLC	Wed, Aug 10, 2016	21.29	21.42	20.52	20.65
3805	NASDAQ	FNLC	Tue, Aug 9, 2016	21.45	21.47	21.18	21.30
3804	NASDAQ	FNLC	Mon, Aug 8, 2016	21.24	21.95	21.13	21.42
3803	NASDAQ	FNLC	Fri, Aug 5, 2016	21.75	22.01	21.66	21.96
3802	NASDAQ	FNLC	Thu, Aug 4, 2016	22.01	22.01	21.60	21.61
3801	NASDAQ	FNLC	Wed, Aug 3, 2016	21.83	21.98	21.45	21.91
3800	NASDAQ	FNLC	Tue, Aug 2, 2016	22.22	22.28	21.73	21.73
3799	NASDAQ	FNLC	Mon, Aug 1, 2016	22.13	22.32	21.99	22.22
3798	NASDAQ	FNLC	Fri, Jul 29, 2016	22.14	22.29	22.04	22.05
3797	NASDAQ	FNLC	Thu, Jul 28, 2016	22.25	22.66	21.85	22.06
3796	NASDAQ	FNLC	Wed, Jul 27, 2016	22.23	22.50	21.99	22.19
3795	NASDAQ	FNLC	Tue, Jul 26, 2016	22.37	22.37	22.05	22.30
3794	NASDAQ	FNLC	Mon, Jul 25, 2016	22.47	22.50	21.90	22.07
3793	NASDAQ	FNLC	Fri, Jul 22, 2016	22.34	22.50	22.15	22.28
3792	NASDAQ	FNLC	Thu, Jul 21, 2016	22.84	22.84	21.91	21.94
3791	NASDAQ	FNLC	Wed, Jul 20, 2016	22.64	22.85	22.46	22.72
3790	NASDAQ	FNLC	Tue, Jul 19, 2016	22.80	22.95	22.47	22.68
3789	NASDAQ	FNLC	Mon, Jul 18, 2016	22.59	22.95	22.49	22.80
3788	NASDAQ	FNLC	Fri, Jul 15, 2016	22.94	22.94	22.52	22.74
3787	NASDAQ	FNLC	Thu, Jul 14, 2016	22.70	23.37	22.56	22.69
3786	NASDAQ	FNLC	Wed, Jul 13, 2016	22.45	22.75	22.17	22.67
3785	NASDAQ	FNLC	Tue, Jul 12, 2016	22.25	22.77	22.25	22.50
3784	NASDAQ	FNLC	Mon, Jul 11, 2016	22.09	22.50	21.63	22.21
3783	NASDAQ	FNLC	Fri, Jul 8, 2016	21.03	21.63	21.03	21.62
3782	NASDAQ	FNLC	Thu, Jul 7, 2016	21.13	21.41	20.83	20.93
3781	NASDAQ	FNLC	Wed, Jul 6, 2016	20.61	21.21	20.61	21.07
3780	NASDAQ	FNLC	Tue, Jul 5, 2016	21.25	21.25	20.56	20.68
3779	NASDAQ	FNLC	Fri, Jul 1, 2016	21.25	21.58	21.20	21.29
3778	NASDAQ	FNLC	Thu, Jun 30, 2016	21.10	21.54	21.10	21.54
3777	NASDAQ	FNLC	Wed, Jun 29, 2016	20.81	20.98	20.81	20.96
3776	NASDAQ	FNLC	Tue, Jun 28, 2016	21.01	21.22	20.61	20.70
3775	NASDAQ	FNLC	Mon, Jun 27, 2016	21.20	21.20	20.66	20.69
3774	NASDAQ	FNLC	Fri, Jun 24, 2016	20.55	21.79	20.26	21.64
3773	NASDAQ	FNLC	Thu, Jun 23, 2016	21.07	21.54	21.00	21.50
3772	NASDAQ	FNLC	Wed, Jun 22, 2016	21.07	21.30	20.88	20.92
3771	NASDAQ	FNLC	Tue, Jun 21, 2016	20.93	21.35	20.90	21.25
3770	NASDAQ	FNLC	Mon, Jun 20, 2016	21.10	21.50	21.07	21.16
3769	NASDAQ	FNLC	Fri, Jun 17, 2016	20.79	20.95	20.61	20.87
3768	NASDAQ	FNLC	Thu, Jun 16, 2016	20.35	20.83	20.35	20.73
3767	NASDAQ	FNLC	Wed, Jun 15, 2016	20.26	20.89	20.26	20.59
3766	NASDAQ	FNLC	Tue, Jun 14, 2016	20.60	20.60	20.26	20.42
3765	NASDAQ	FNLC	Mon, Jun 13, 2016	20.80	20.98	20.46	20.50
3764	NASDAQ	FNLC	Fri, Jun 10, 2016	20.79	21.06	20.76	20.87
3763	NASDAQ	FNLC	Thu, Jun 9, 2016	20.90	20.95	20.48	20.83
3762	NASDAQ	FNLC	Wed, Jun 8, 2016	20.80	21.08	20.68	20.96
3761	NASDAQ	FNLC	Tue, Jun 7, 2016	20.47	20.87	20.47	20.70
3760	NASDAQ	FNLC	Mon, Jun 6, 2016	20.23	20.68	20.05	20.59
3759	NASDAQ	FNLC	Fri, Jun 3, 2016	20.27	20.69	19.93	19.95
3758	NASDAQ	FNLC	Thu, Jun 2, 2016	20.02	20.54	20.01	20.35
3757	NASDAQ	FNLC	Wed, Jun 1, 2016	19.91	20.45	19.91	20.42
3756	NASDAQ	FNLC	Tue, May 31, 2016	20.31	20.31	19.92	20.15
3755	NASDAQ	FNLC	Fri, May 27, 2016	20.00	20.24	19.81	20.05
3754	NASDAQ	FNLC	Thu, May 26, 2016	20.26	20.47	20.02	20.02
3753	NASDAQ	FNLC	Wed, May 25, 2016	20.02	20.53	19.95	20.41
3752	NASDAQ	FNLC	Tue, May 24, 2016	19.48	20.35	19.45	20.07
3751	NASDAQ	FNLC	Mon, May 23, 2016	19.45	19.50	19.36	19.36
3750	NASDAQ	FNLC	Fri, May 20, 2016	19.28	19.50	19.28	19.50
3749	NASDAQ	FNLC	Thu, May 19, 2016	19.50	19.50	19.14	19.24
3748	NASDAQ	FNLC	Wed, May 18, 2016	19.18	19.50	19.18	19.50
3747	NASDAQ	FNLC	Tue, May 17, 2016	19.47	19.50	19.25	19.25
3746	NASDAQ	FNLC	Mon, May 16, 2016	19.27	19.50	19.27	19.47
3745	NASDAQ	FNLC	Fri, May 13, 2016	19.46	19.48	19.27	19.32
3744	NASDAQ	FNLC	Thu, May 12, 2016	19.59	19.79	19.32	19.39
3743	NASDAQ	FNLC	Wed, May 11, 2016	19.75	19.80	19.32	19.45
3742	NASDAQ	FNLC	Tue, May 10, 2016	19.70	19.87	19.44	19.80
3741	NASDAQ	FNLC	Mon, May 9, 2016	19.72	19.90	19.51	19.69
3740	NASDAQ	FNLC	Fri, May 6, 2016	19.55	19.77	19.39	19.70
3739	NASDAQ	FNLC	Thu, May 5, 2016	19.62	19.71	19.41	19.60
3738	NASDAQ	FNLC	Wed, May 4, 2016	19.67	19.86	19.39	19.72
3737	NASDAQ	FNLC	Tue, May 3, 2016	19.77	19.79	19.59	19.70
3736	NASDAQ	FNLC	Mon, May 2, 2016	20.06	20.35	19.78	20.01
3735	NASDAQ	FNLC	Fri, Apr 29, 2016	19.86	20.50	19.71	19.85
3734	NASDAQ	FNLC	Thu, Apr 28, 2016	19.31	20.19	19.31	19.76
3733	NASDAQ	FNLC	Wed, Apr 27, 2016	19.99	20.19	19.80	20.01
3732	NASDAQ	FNLC	Tue, Apr 26, 2016	19.53	20.04	19.53	19.99
3731	NASDAQ	FNLC	Mon, Apr 25, 2016	19.50	19.50	18.94	19.39
3730	NASDAQ	FNLC	Fri, Apr 22, 2016	19.20	19.78	19.20	19.48
3729	NASDAQ	FNLC	Thu, Apr 21, 2016	19.69	19.97	18.91	19.29
3728	NASDAQ	FNLC	Wed, Apr 20, 2016	19.70	19.95	19.42	19.54
3727	NASDAQ	FNLC	Tue, Apr 19, 2016	19.57	19.80	19.56	19.79
3726	NASDAQ	FNLC	Mon, Apr 18, 2016	19.44	19.79	19.44	19.76
3725	NASDAQ	FNLC	Fri, Apr 15, 2016	19.36	19.93	19.36	19.62
3724	NASDAQ	FNLC	Thu, Apr 14, 2016	19.36	19.94	19.36	19.48
3723	NASDAQ	FNLC	Wed, Apr 13, 2016	19.00	19.40	18.98	19.39
3722	NASDAQ	FNLC	Tue, Apr 12, 2016	18.58	19.00	18.58	18.98
3721	NASDAQ	FNLC	Mon, Apr 11, 2016	18.91	18.94	18.64	18.64
3720	NASDAQ	FNLC	Fri, Apr 8, 2016	18.87	19.00	18.59	18.73
3719	NASDAQ	FNLC	Thu, Apr 7, 2016	18.90	18.90	18.50	18.77
3718	NASDAQ	FNLC	Wed, Apr 6, 2016	18.96	19.19	18.73	19.02
3717	NASDAQ	FNLC	Tue, Apr 5, 2016	19.41	19.41	19.41	18.88
3716	NASDAQ	FNLC	Mon, Apr 4, 2016	19.80	19.91	19.32	19.41
3715	NASDAQ	FNLC	Fri, Apr 1, 2016	19.46	20.00	19.41	19.92
3714	NASDAQ	FNLC	Thu, Mar 31, 2016	19.99	19.99	19.31	19.74
3713	NASDAQ	FNLC	Wed, Mar 30, 2016	19.35	19.74	19.35	19.53
3712	NASDAQ	FNLC	Tue, Mar 29, 2016	18.78	18.95	18.76	18.84
3711	NASDAQ	FNLC	Mon, Mar 28, 2016	18.78	18.81	18.66	18.73
3710	NASDAQ	FNLC	Thu, Mar 24, 2016	18.63	18.70	18.50	18.64
3709	NASDAQ	FNLC	Wed, Mar 23, 2016	18.88	18.88	18.60	18.62
3708	NASDAQ	FNLC	Tue, Mar 22, 2016	18.88	18.92	18.80	18.89
3707	NASDAQ	FNLC	Mon, Mar 21, 2016	19.00	19.00	18.87	18.89
3706	NASDAQ	FNLC	Fri, Mar 18, 2016	18.87	18.99	18.64	18.96
3705	NASDAQ	FNLC	Thu, Mar 17, 2016	18.82	18.84	18.60	18.75
3704	NASDAQ	FNLC	Wed, Mar 16, 2016	18.59	18.80	18.55	18.64
3703	NASDAQ	FNLC	Tue, Mar 15, 2016	18.71	18.71	18.71	18.58
3702	NASDAQ	FNLC	Mon, Mar 14, 2016	18.88	18.94	18.69	18.87
3701	NASDAQ	FNLC	Fri, Mar 11, 2016	18.93	19.17	18.78	18.91
3700	NASDAQ	FNLC	Thu, Mar 10, 2016	18.85	19.00	18.61	18.87
3699	NASDAQ	FNLC	Wed, Mar 9, 2016	18.86	18.86	18.86	18.87
3698	NASDAQ	FNLC	Tue, Mar 8, 2016	18.97	19.39	18.85	19.15
3697	NASDAQ	FNLC	Mon, Mar 7, 2016	18.95	19.18	18.91	19.15
3696	NASDAQ	FNLC	Fri, Mar 4, 2016	19.16	19.35	18.67	18.89
3695	NASDAQ	FNLC	Thu, Mar 3, 2016	19.09	19.09	19.09	19.09
3694	NASDAQ	FNLC	Wed, Mar 2, 2016	18.94	19.10	18.94	19.06
3693	NASDAQ	FNLC	Tue, Mar 1, 2016	18.86	18.86	18.86	19.09
3692	NASDAQ	FNLC	Mon, Feb 29, 2016	19.10	19.10	18.79	18.86
3691	NASDAQ	FNLC	Fri, Feb 26, 2016	19.00	19.25	18.95	19.04
3690	NASDAQ	FNLC	Thu, Feb 25, 2016	18.75	18.98	18.65	18.96
3689	NASDAQ	FNLC	Wed, Feb 24, 2016	18.60	18.87	18.46	18.73
3688	NASDAQ	FNLC	Tue, Feb 23, 2016	18.90	18.91	18.51	18.54
3687	NASDAQ	FNLC	Mon, Feb 22, 2016	19.00	19.00	18.76	18.87
3686	NASDAQ	FNLC	Fri, Feb 19, 2016	18.38	19.00	18.38	18.77
3685	NASDAQ	FNLC	Thu, Feb 18, 2016	18.95	19.00	18.61	18.78
3684	NASDAQ	FNLC	Wed, Feb 17, 2016	18.78	19.00	18.54	18.86
3683	NASDAQ	FNLC	Tue, Feb 16, 2016	18.53	18.87	18.29	18.83
3682	NASDAQ	FNLC	Fri, Feb 12, 2016	18.54	18.68	18.13	18.33
3681	NASDAQ	FNLC	Thu, Feb 11, 2016	18.29	18.77	17.75	18.37
3680	NASDAQ	FNLC	Wed, Feb 10, 2016	18.97	18.99	18.49	18.56
3679	NASDAQ	FNLC	Tue, Feb 9, 2016	18.65	19.17	18.65	18.90
3678	NASDAQ	FNLC	Mon, Feb 8, 2016	17.99	18.80	17.91	18.70
3677	NASDAQ	FNLC	Fri, Feb 5, 2016	18.76	18.90	18.05	18.06
3676	NASDAQ	FNLC	Thu, Feb 4, 2016	19.05	19.40	18.77	18.78
3675	NASDAQ	FNLC	Wed, Feb 3, 2016	19.70	19.70	18.93	19.03
3674	NASDAQ	FNLC	Tue, Feb 2, 2016	19.19	19.78	18.91	19.50
3673	NASDAQ	FNLC	Mon, Feb 1, 2016	18.90	19.95	18.51	19.25
3672	NASDAQ	FNLC	Fri, Jan 29, 2016	18.58	19.20	18.13	19.11
3671	NASDAQ	FNLC	Thu, Jan 28, 2016	18.63	18.63	17.90	18.40
3670	NASDAQ	FNLC	Wed, Jan 27, 2016	18.23	18.76	17.86	18.11
3669	NASDAQ	FNLC	Tue, Jan 26, 2016	18.37	18.95	17.90	18.68
3668	NASDAQ	FNLC	Mon, Jan 25, 2016	18.46	18.92	18.13	18.19
3667	NASDAQ	FNLC	Fri, Jan 22, 2016	18.55	18.62	18.31	18.45
3666	NASDAQ	FNLC	Thu, Jan 21, 2016	18.50	18.70	18.00	18.25
3665	NASDAQ	FNLC	Wed, Jan 20, 2016	17.78	18.50	17.37	18.42
3664	NASDAQ	FNLC	Tue, Jan 19, 2016	18.37	18.80	17.61	17.84
3663	NASDAQ	FNLC	Fri, Jan 15, 2016	18.07	18.36	17.75	17.81
3662	NASDAQ	FNLC	Thu, Jan 14, 2016	18.28	18.84	18.04	18.50
3661	NASDAQ	FNLC	Wed, Jan 13, 2016	18.93	19.15	18.02	18.13
3660	NASDAQ	FNLC	Tue, Jan 12, 2016	19.25	19.37	18.50	18.55
3659	NASDAQ	FNLC	Mon, Jan 11, 2016	19.02	19.41	18.53	18.91
3658	NASDAQ	FNLC	Fri, Jan 8, 2016	19.51	19.79	19.00	19.02
3657	NASDAQ	FNLC	Thu, Jan 7, 2016	20.08	20.19	19.06	19.35
3656	NASDAQ	FNLC	Wed, Jan 6, 2016	19.73	20.42	19.73	20.37
3655	NASDAQ	FNLC	Tue, Jan 5, 2016	19.55	20.50	19.55	19.94
3654	NASDAQ	FNLC	Mon, Jan 4, 2016	20.46	20.46	19.60	19.65
3653	NASDAQ	FNLC	Thu, Dec 31, 2015	20.97	20.97	20.46	20.47
3652	NASDAQ	FNLC	Wed, Dec 30, 2015	21.06	21.19	20.83	20.83
3651	NASDAQ	FNLC	Tue, Dec 29, 2015	21.00	21.27	20.81	21.20
3650	NASDAQ	FNLC	Mon, Dec 28, 2015	21.01	21.01	20.65	20.83
3649	NASDAQ	FNLC	Thu, Dec 24, 2015	20.87	21.18	20.65	20.91
3648	NASDAQ	FNLC	Wed, Dec 23, 2015	21.03	21.35	20.67	20.89
3647	NASDAQ	FNLC	Tue, Dec 22, 2015	20.98	21.00	20.74	20.96
3646	NASDAQ	FNLC	Mon, Dec 21, 2015	21.02	21.02	20.69	20.97
3645	NASDAQ	FNLC	Fri, Dec 18, 2015	20.81	21.10	20.51	20.92
3644	NASDAQ	FNLC	Thu, Dec 17, 2015	21.06	21.39	20.90	20.90
3643	NASDAQ	FNLC	Wed, Dec 16, 2015	20.70	21.03	20.70	21.00
3642	NASDAQ	FNLC	Tue, Dec 15, 2015	20.41	20.76	19.91	20.74
3641	NASDAQ	FNLC	Mon, Dec 14, 2015	19.98	20.65	19.89	20.28
3640	NASDAQ	FNLC	Fri, Dec 11, 2015	20.49	20.89	19.91	19.91
3639	NASDAQ	FNLC	Thu, Dec 10, 2015	21.40	21.40	20.77	20.79
3638	NASDAQ	FNLC	Wed, Dec 9, 2015	21.23	21.43	20.91	21.30
3637	NASDAQ	FNLC	Tue, Dec 8, 2015	21.51	21.56	21.15	21.20
3636	NASDAQ	FNLC	Mon, Dec 7, 2015	22.15	22.31	21.56	21.57
3635	NASDAQ	FNLC	Fri, Dec 4, 2015	22.06	22.36	22.06	22.17
3634	NASDAQ	FNLC	Thu, Dec 3, 2015	22.30	22.56	21.70	21.97
3633	NASDAQ	FNLC	Wed, Dec 2, 2015	22.48	22.48	22.23	22.27
3632	NASDAQ	FNLC	Tue, Dec 1, 2015	22.16	22.50	22.11	22.50
3631	NASDAQ	FNLC	Mon, Nov 30, 2015	22.16	22.38	22.02	22.19
3630	NASDAQ	FNLC	Fri, Nov 27, 2015	22.01	22.17	21.72	22.12
3629	NASDAQ	FNLC	Wed, Nov 25, 2015	21.87	22.21	21.87	22.09
3628	NASDAQ	FNLC	Tue, Nov 24, 2015	21.41	22.12	21.30	22.09
3627	NASDAQ	FNLC	Mon, Nov 23, 2015	21.37	21.80	21.27	21.74
3626	NASDAQ	FNLC	Fri, Nov 20, 2015	20.98	21.30	20.75	21.30
3625	NASDAQ	FNLC	Thu, Nov 19, 2015	20.57	20.93	20.56	20.88
3624	NASDAQ	FNLC	Wed, Nov 18, 2015	20.57	20.76	20.50	20.73
3623	NASDAQ	FNLC	Tue, Nov 17, 2015	20.56	20.86	20.50	20.56
3622	NASDAQ	FNLC	Mon, Nov 16, 2015	20.49	20.63	20.31	20.63
3621	NASDAQ	FNLC	Fri, Nov 13, 2015	20.45	20.60	20.29	20.44
3620	NASDAQ	FNLC	Thu, Nov 12, 2015	20.71	20.95	20.50	20.54
3619	NASDAQ	FNLC	Wed, Nov 11, 2015	20.90	21.10	20.82	20.82
3618	NASDAQ	FNLC	Tue, Nov 10, 2015	21.41	21.41	20.66	21.10
3617	NASDAQ	FNLC	Mon, Nov 9, 2015	21.75	22.03	21.33	21.60
3616	NASDAQ	FNLC	Fri, Nov 6, 2015	21.30	21.73	21.23	21.71
3615	NASDAQ	FNLC	Thu, Nov 5, 2015	21.34	21.40	21.20	21.38
3614	NASDAQ	FNLC	Wed, Nov 4, 2015	21.33	21.38	20.96	21.25
3613	NASDAQ	FNLC	Tue, Nov 3, 2015	21.19	21.30	20.95	21.15
3612	NASDAQ	FNLC	Mon, Nov 2, 2015	21.20	21.30	20.84	21.19
3611	NASDAQ	FNLC	Fri, Oct 30, 2015	21.40	21.46	20.94	21.13
3610	NASDAQ	FNLC	Thu, Oct 29, 2015	21.22	21.49	21.12	21.25
3609	NASDAQ	FNLC	Wed, Oct 28, 2015	20.71	21.30	20.58	21.30
3608	NASDAQ	FNLC	Tue, Oct 27, 2015	20.75	21.71	20.33	20.51
3607	NASDAQ	FNLC	Mon, Oct 26, 2015	20.69	20.78	20.56	20.78
3606	NASDAQ	FNLC	Fri, Oct 23, 2015	20.54	20.69	20.53	20.66
3605	NASDAQ	FNLC	Thu, Oct 22, 2015	20.27	20.77	20.14	20.53
3604	NASDAQ	FNLC	Wed, Oct 21, 2015	20.72	20.76	20.20	20.20
3603	NASDAQ	FNLC	Tue, Oct 20, 2015	20.50	20.66	20.41	20.66
3602	NASDAQ	FNLC	Mon, Oct 19, 2015	20.25	20.69	20.20	20.53
3601	NASDAQ	FNLC	Fri, Oct 16, 2015	20.57	20.58	20.25	20.33
3600	NASDAQ	FNLC	Thu, Oct 15, 2015	20.22	20.48	19.92	20.48
3599	NASDAQ	FNLC	Wed, Oct 14, 2015	19.99	20.15	19.80	20.10
3598	NASDAQ	FNLC	Tue, Oct 13, 2015	19.60	20.24	19.59	20.09
3597	NASDAQ	FNLC	Mon, Oct 12, 2015	19.40	19.72	19.21	19.72
3596	NASDAQ	FNLC	Fri, Oct 9, 2015	19.75	19.75	19.25	19.49
3595	NASDAQ	FNLC	Thu, Oct 8, 2015	19.39	19.89	19.35	19.71
3594	NASDAQ	FNLC	Wed, Oct 7, 2015	19.34	19.40	19.16	19.40
3593	NASDAQ	FNLC	Tue, Oct 6, 2015	19.29	19.31	19.17	19.20
3592	NASDAQ	FNLC	Mon, Oct 5, 2015	19.11	19.36	19.11	19.34
3591	NASDAQ	FNLC	Fri, Oct 2, 2015	18.75	19.06	18.67	18.91
3590	NASDAQ	FNLC	Thu, Oct 1, 2015	19.01	19.01	18.61	18.85
3589	NASDAQ	FNLC	Wed, Sep 30, 2015	18.85	19.16	18.85	19.10
3588	NASDAQ	FNLC	Tue, Sep 29, 2015	18.44	18.93	18.44	18.88
3587	NASDAQ	FNLC	Mon, Sep 28, 2015	18.70	18.95	18.70	18.83
3586	NASDAQ	FNLC	Fri, Sep 25, 2015	19.00	19.10	18.55	18.74
3585	NASDAQ	FNLC	Thu, Sep 24, 2015	18.58	18.96	18.33	18.94
3584	NASDAQ	FNLC	Wed, Sep 23, 2015	18.63	18.70	18.44	18.63
3583	NASDAQ	FNLC	Tue, Sep 22, 2015	18.72	18.92	18.29	18.63
3582	NASDAQ	FNLC	Mon, Sep 21, 2015	18.62	18.89	18.49	18.81
3581	NASDAQ	FNLC	Fri, Sep 18, 2015	18.44	18.61	18.10	18.47
3580	NASDAQ	FNLC	Thu, Sep 17, 2015	18.66	18.99	18.46	18.63
3579	NASDAQ	FNLC	Wed, Sep 16, 2015	18.92	19.00	18.60	18.68
3578	NASDAQ	FNLC	Tue, Sep 15, 2015	18.86	19.15	18.86	18.97
3577	NASDAQ	FNLC	Mon, Sep 14, 2015	18.94	18.94	18.81	18.94
3576	NASDAQ	FNLC	Fri, Sep 11, 2015	18.55	18.97	18.50	18.94
3575	NASDAQ	FNLC	Thu, Sep 10, 2015	18.54	18.75	18.53	18.66
3574	NASDAQ	FNLC	Wed, Sep 9, 2015	18.83	18.93	18.52	18.59
3573	NASDAQ	FNLC	Tue, Sep 8, 2015	18.73	18.95	18.72	18.75
3572	NASDAQ	FNLC	Fri, Sep 4, 2015	18.61	18.80	18.51	18.61
3571	NASDAQ	FNLC	Thu, Sep 3, 2015	18.72	18.96	18.50	18.74
3570	NASDAQ	FNLC	Wed, Sep 2, 2015	18.58	18.82	18.50	18.79
3569	NASDAQ	FNLC	Tue, Sep 1, 2015	18.36	18.78	18.34	18.46
3568	NASDAQ	FNLC	Mon, Aug 31, 2015	18.60	18.66	18.40	18.55
3567	NASDAQ	FNLC	Fri, Aug 28, 2015	18.45	18.89	18.35	18.73
3566	NASDAQ	FNLC	Thu, Aug 27, 2015	18.75	18.90	18.21	18.57
3565	NASDAQ	FNLC	Wed, Aug 26, 2015	18.35	18.75	18.06	18.68
3564	NASDAQ	FNLC	Tue, Aug 25, 2015	18.38	18.56	18.00	18.08
3563	NASDAQ	FNLC	Mon, Aug 24, 2015	17.54	18.67	17.50	17.96
3562	NASDAQ	FNLC	Fri, Aug 21, 2015	18.19	18.87	18.19	18.46
3561	NASDAQ	FNLC	Thu, Aug 20, 2015	18.65	18.87	18.45	18.47
3560	NASDAQ	FNLC	Wed, Aug 19, 2015	18.80	18.94	18.59	18.77
3559	NASDAQ	FNLC	Tue, Aug 18, 2015	18.90	18.98	18.26	18.82
3558	NASDAQ	FNLC	Mon, Aug 17, 2015	18.63	18.99	18.44	18.91
3557	NASDAQ	FNLC	Fri, Aug 14, 2015	18.68	18.98	18.58	18.84
3556	NASDAQ	FNLC	Thu, Aug 13, 2015	18.50	18.84	18.50	18.64
3555	NASDAQ	FNLC	Wed, Aug 12, 2015	18.50	18.78	18.21	18.53
3554	NASDAQ	FNLC	Tue, Aug 11, 2015	18.72	19.05	18.54	18.70
3553	NASDAQ	FNLC	Mon, Aug 10, 2015	19.04	19.13	18.67	18.93
3552	NASDAQ	FNLC	Fri, Aug 7, 2015	18.71	18.90	18.52	18.61
3551	NASDAQ	FNLC	Thu, Aug 6, 2015	18.71	19.40	18.53	18.67
3550	NASDAQ	FNLC	Wed, Aug 5, 2015	18.95	19.20	18.72	18.75
3549	NASDAQ	FNLC	Tue, Aug 4, 2015	18.93	19.10	18.68	18.97
3548	NASDAQ	FNLC	Mon, Aug 3, 2015	18.93	19.43	18.78	18.95
3547	NASDAQ	FNLC	Fri, Jul 31, 2015	18.78	19.53	18.45	19.01
3546	NASDAQ	FNLC	Thu, Jul 30, 2015	18.68	18.70	18.15	18.68
3545	NASDAQ	FNLC	Wed, Jul 29, 2015	18.82	19.11	18.50	18.64
3544	NASDAQ	FNLC	Tue, Jul 28, 2015	18.95	18.97	18.61	18.86
3543	NASDAQ	FNLC	Mon, Jul 27, 2015	18.73	18.93	18.73	18.77
3542	NASDAQ	FNLC	Fri, Jul 24, 2015	18.96	19.16	18.66	18.66
3541	NASDAQ	FNLC	Thu, Jul 23, 2015	19.72	19.94	18.75	18.94
3540	NASDAQ	FNLC	Wed, Jul 22, 2015	19.58	19.99	19.45	19.55
3539	NASDAQ	FNLC	Tue, Jul 21, 2015	19.69	19.69	19.18	19.39
3538	NASDAQ	FNLC	Mon, Jul 20, 2015	19.75	20.00	19.63	19.66
3537	NASDAQ	FNLC	Fri, Jul 17, 2015	19.68	19.75	19.59	19.69
3536	NASDAQ	FNLC	Thu, Jul 16, 2015	19.62	19.85	19.52	19.60
3535	NASDAQ	FNLC	Wed, Jul 15, 2015	19.50	19.77	19.50	19.54
3534	NASDAQ	FNLC	Tue, Jul 14, 2015	19.40	19.62	19.40	19.60
3533	NASDAQ	FNLC	Mon, Jul 13, 2015	19.50	20.00	19.40	19.44
3532	NASDAQ	FNLC	Fri, Jul 10, 2015	19.32	19.60	19.09	19.48
3531	NASDAQ	FNLC	Thu, Jul 9, 2015	19.33	19.32	18.99	19.21
3530	NASDAQ	FNLC	Wed, Jul 8, 2015	19.22	19.50	19.08	19.14
3529	NASDAQ	FNLC	Tue, Jul 7, 2015	19.30	19.45	19.03	19.31
3528	NASDAQ	FNLC	Mon, Jul 6, 2015	19.11	19.44	19.02	19.36
3527	NASDAQ	FNLC	Thu, Jul 2, 2015	19.36	19.36	19.05	19.11
3526	NASDAQ	FNLC	Wed, Jul 1, 2015	19.45	19.47	19.18	19.35
3525	NASDAQ	FNLC	Tue, Jun 30, 2015	19.36	19.74	18.83	19.44
3524	NASDAQ	FNLC	Mon, Jun 29, 2015	19.45	19.65	19.19	19.22
3523	NASDAQ	FNLC	Fri, Jun 26, 2015	19.41	19.73	19.29	19.51
3522	NASDAQ	FNLC	Thu, Jun 25, 2015	19.20	19.40	19.15	19.38
3521	NASDAQ	FNLC	Wed, Jun 24, 2015	18.80	19.38	18.80	19.12
3520	NASDAQ	FNLC	Tue, Jun 23, 2015	18.83	18.90	18.60	18.89
3519	NASDAQ	FNLC	Mon, Jun 22, 2015	18.59	18.75	18.52	18.74
3518	NASDAQ	FNLC	Fri, Jun 19, 2015	18.41	18.55	18.10	18.54
3517	NASDAQ	FNLC	Thu, Jun 18, 2015	18.20	18.39	18.06	18.35
3516	NASDAQ	FNLC	Wed, Jun 17, 2015	18.17	18.22	18.02	18.14
3515	NASDAQ	FNLC	Tue, Jun 16, 2015	18.13	18.25	18.03	18.12
3514	NASDAQ	FNLC	Mon, Jun 15, 2015	17.84	18.20	17.81	18.08
3513	NASDAQ	FNLC	Fri, Jun 12, 2015	17.88	17.99	17.78	17.90
3512	NASDAQ	FNLC	Thu, Jun 11, 2015	17.90	17.97	17.75	17.84
3511	NASDAQ	FNLC	Wed, Jun 10, 2015	17.59	18.00	17.59	17.81
3510	NASDAQ	FNLC	Tue, Jun 9, 2015	17.54	17.68	17.50	17.60
3509	NASDAQ	FNLC	Mon, Jun 8, 2015	17.40	17.70	17.40	17.59
3508	NASDAQ	FNLC	Fri, Jun 5, 2015	17.33	17.50	17.33	17.50
3507	NASDAQ	FNLC	Thu, Jun 4, 2015	17.29	17.48	17.27	17.40
3506	NASDAQ	FNLC	Wed, Jun 3, 2015	17.23	17.40	17.19	17.40
3505	NASDAQ	FNLC	Tue, Jun 2, 2015	17.11	17.28	16.97	17.16
3504	NASDAQ	FNLC	Mon, Jun 1, 2015	17.21	17.29	16.88	17.09
3503	NASDAQ	FNLC	Fri, May 29, 2015	17.10	17.30	16.93	17.06
3502	NASDAQ	FNLC	Thu, May 28, 2015	17.10	17.23	16.98	17.11
3501	NASDAQ	FNLC	Wed, May 27, 2015	16.96	17.16	16.81	17.12
3500	NASDAQ	FNLC	Tue, May 26, 2015	16.93	17.10	16.67	16.86
3499	NASDAQ	FNLC	Fri, May 22, 2015	16.95	17.07	16.82	16.87
3498	NASDAQ	FNLC	Thu, May 21, 2015	16.81	17.12	16.71	16.87
3497	NASDAQ	FNLC	Wed, May 20, 2015	16.81	16.95	16.71	16.81
3496	NASDAQ	FNLC	Tue, May 19, 2015	16.74	16.88	16.70	16.75
3495	NASDAQ	FNLC	Mon, May 18, 2015	16.77	16.89	16.61	16.78
3494	NASDAQ	FNLC	Fri, May 15, 2015	16.65	16.77	16.60	16.74
3493	NASDAQ	FNLC	Thu, May 14, 2015	16.67	16.86	16.55	16.68
3492	NASDAQ	FNLC	Wed, May 13, 2015	16.77	16.79	16.53	16.65
3491	NASDAQ	FNLC	Tue, May 12, 2015	16.60	16.69	16.41	16.65
3490	NASDAQ	FNLC	Mon, May 11, 2015	16.62	16.87	16.54	16.60
3489	NASDAQ	FNLC	Fri, May 8, 2015	16.69	16.71	16.52	16.68
3488	NASDAQ	FNLC	Thu, May 7, 2015	16.49	16.75	16.44	16.57
3487	NASDAQ	FNLC	Wed, May 6, 2015	16.49	16.62	16.43	16.54
3486	NASDAQ	FNLC	Tue, May 5, 2015	16.47	16.81	16.41	16.50
3485	NASDAQ	FNLC	Mon, May 4, 2015	16.63	16.75	16.43	16.48
3484	NASDAQ	FNLC	Fri, May 1, 2015	16.71	16.96	16.60	16.67
3483	NASDAQ	FNLC	Thu, Apr 30, 2015	16.98	17.01	16.52	16.68
3482	NASDAQ	FNLC	Wed, Apr 29, 2015	17.04	17.16	16.81	16.94
3481	NASDAQ	FNLC	Tue, Apr 28, 2015	16.86	17.18	16.72	17.05
3480	NASDAQ	FNLC	Mon, Apr 27, 2015	16.88	17.13	16.61	16.77
3479	NASDAQ	FNLC	Fri, Apr 24, 2015	16.90	17.10	16.86	16.93
3478	NASDAQ	FNLC	Thu, Apr 23, 2015	16.80	17.05	16.80	16.92
3477	NASDAQ	FNLC	Wed, Apr 22, 2015	16.74	16.88	16.75	16.84
3476	NASDAQ	FNLC	Tue, Apr 21, 2015	16.90	16.87	16.72	16.82
3475	NASDAQ	FNLC	Mon, Apr 20, 2015	16.76	16.93	16.76	16.89
3474	NASDAQ	FNLC	Fri, Apr 17, 2015	16.78	16.89	16.65	16.65
3473	NASDAQ	FNLC	Thu, Apr 16, 2015	16.76	16.94	16.66	16.89
3472	NASDAQ	FNLC	Wed, Apr 15, 2015	16.90	16.92	16.74	16.85
3471	NASDAQ	FNLC	Tue, Apr 14, 2015	16.72	16.97	16.57	16.84
3470	NASDAQ	FNLC	Mon, Apr 13, 2015	16.63	16.95	16.60	16.69
3469	NASDAQ	FNLC	Fri, Apr 10, 2015	16.79	16.79	16.41	16.59
3468	NASDAQ	FNLC	Thu, Apr 9, 2015	16.83	16.85	16.48	16.75
3467	NASDAQ	FNLC	Wed, Apr 8, 2015	16.97	16.94	16.79	16.84
3466	NASDAQ	FNLC	Tue, Apr 7, 2015	17.26	17.34	16.91	16.96
3465	NASDAQ	FNLC	Mon, Apr 6, 2015	17.30	17.36	17.13	17.25
3464	NASDAQ	FNLC	Thu, Apr 2, 2015	17.45	17.57	17.31	17.37
3463	NASDAQ	FNLC	Wed, Apr 1, 2015	17.30	17.50	17.22	17.48
3462	NASDAQ	FNLC	Tue, Mar 31, 2015	17.41	17.48	17.28	17.45
3461	NASDAQ	FNLC	Mon, Mar 30, 2015	17.12	17.40	17.00	17.32
3460	NASDAQ	FNLC	Fri, Mar 27, 2015	17.25	17.25	17.00	17.08
3459	NASDAQ	FNLC	Thu, Mar 26, 2015	17.00	17.45	17.01	17.18
3458	NASDAQ	FNLC	Wed, Mar 25, 2015	17.08	17.18	16.99	16.99
3457	NASDAQ	FNLC	Tue, Mar 24, 2015	17.10	17.17	16.91	17.06
3456	NASDAQ	FNLC	Mon, Mar 23, 2015	16.84	17.13	16.83	17.03
3455	NASDAQ	FNLC	Fri, Mar 20, 2015	16.75	17.01	16.65	16.84
3454	NASDAQ	FNLC	Thu, Mar 19, 2015	16.64	16.71	16.60	16.71
3453	NASDAQ	FNLC	Wed, Mar 18, 2015	16.72	16.75	16.53	16.72
3452	NASDAQ	FNLC	Tue, Mar 17, 2015	16.65	16.74	16.57	16.74
3451	NASDAQ	FNLC	Mon, Mar 16, 2015	16.52	16.70	16.50	16.68
3450	NASDAQ	FNLC	Fri, Mar 13, 2015	16.49	16.51	16.39	16.42
3449	NASDAQ	FNLC	Thu, Mar 12, 2015	16.48	16.65	16.35	16.47
3448	NASDAQ	FNLC	Wed, Mar 11, 2015	16.36	16.53	16.35	16.36
3447	NASDAQ	FNLC	Tue, Mar 10, 2015	16.50	16.47	16.20	16.37
3446	NASDAQ	FNLC	Mon, Mar 9, 2015	16.41	16.72	16.30	16.60
3445	NASDAQ	FNLC	Fri, Mar 6, 2015	16.45	16.72	16.41	16.41
3444	NASDAQ	FNLC	Thu, Mar 5, 2015	16.86	16.86	16.42	16.43
3443	NASDAQ	FNLC	Wed, Mar 4, 2015	16.60	16.64	16.47	16.50
3442	NASDAQ	FNLC	Tue, Mar 3, 2015	16.61	16.73	16.57	16.60
3441	NASDAQ	FNLC	Mon, Mar 2, 2015	16.55	16.82	16.53	16.61
3440	NASDAQ	FNLC	Fri, Feb 27, 2015	16.62	16.81	16.57	16.60
3439	NASDAQ	FNLC	Thu, Feb 26, 2015	16.55	16.71	16.55	16.59
3438	NASDAQ	FNLC	Wed, Feb 25, 2015	16.77	16.90	16.58	16.58
3437	NASDAQ	FNLC	Tue, Feb 24, 2015	16.74	16.80	16.71	16.73
3436	NASDAQ	FNLC	Mon, Feb 23, 2015	16.95	16.97	16.70	16.72
3435	NASDAQ	FNLC	Fri, Feb 20, 2015	16.84	16.99	16.76	16.92
3434	NASDAQ	FNLC	Thu, Feb 19, 2015	16.88	16.99	16.77	16.79
3433	NASDAQ	FNLC	Wed, Feb 18, 2015	16.85	17.14	16.85	16.91
3432	NASDAQ	FNLC	Tue, Feb 17, 2015	16.90	16.98	16.87	16.91
3431	NASDAQ	FNLC	Fri, Feb 13, 2015	16.81	17.00	16.81	16.88
3430	NASDAQ	FNLC	Thu, Feb 12, 2015	16.78	17.03	16.61	16.83
3429	NASDAQ	FNLC	Wed, Feb 11, 2015	16.81	16.84	16.70	16.76
3428	NASDAQ	FNLC	Tue, Feb 10, 2015	16.99	17.11	16.81	16.85
3427	NASDAQ	FNLC	Mon, Feb 9, 2015	17.04	17.30	16.85	16.90
3426	NASDAQ	FNLC	Fri, Feb 6, 2015	16.92	17.05	16.82	17.04
3425	NASDAQ	FNLC	Thu, Feb 5, 2015	16.82	17.00	16.72	16.87
3424	NASDAQ	FNLC	Wed, Feb 4, 2015	16.99	17.18	16.66	16.77
3423	NASDAQ	FNLC	Tue, Feb 3, 2015	16.95	17.30	16.81	16.97
3422	NASDAQ	FNLC	Mon, Feb 2, 2015	16.57	17.24	16.57	16.99
3421	NASDAQ	FNLC	Fri, Jan 30, 2015	16.89	17.12	16.53	16.58
3420	NASDAQ	FNLC	Thu, Jan 29, 2015	16.84	16.99	16.66	16.92
3419	NASDAQ	FNLC	Wed, Jan 28, 2015	17.09	17.25	16.66	16.70
3418	NASDAQ	FNLC	Tue, Jan 27, 2015	16.86	17.24	16.85	17.07
3417	NASDAQ	FNLC	Mon, Jan 26, 2015	16.82	17.00	16.80	16.97
3416	NASDAQ	FNLC	Fri, Jan 23, 2015	16.97	17.19	16.82	16.89
3415	NASDAQ	FNLC	Thu, Jan 22, 2015	16.95	17.17	16.79	17.10
3414	NASDAQ	FNLC	Wed, Jan 21, 2015	16.79	17.07	16.79	16.81
3413	NASDAQ	FNLC	Tue, Jan 20, 2015	17.14	17.14	16.77	16.82
3412	NASDAQ	FNLC	Fri, Jan 16, 2015	17.00	17.24	17.00	17.11
3411	NASDAQ	FNLC	Thu, Jan 15, 2015	17.24	17.24	17.00	17.03
3410	NASDAQ	FNLC	Wed, Jan 14, 2015	17.12	17.63	17.06	17.28
3409	NASDAQ	FNLC	Tue, Jan 13, 2015	17.23	17.30	17.12	17.26
3408	NASDAQ	FNLC	Mon, Jan 12, 2015	17.18	17.35	17.02	17.08
3407	NASDAQ	FNLC	Fri, Jan 9, 2015	17.02	17.89	17.02	17.18
3406	NASDAQ	FNLC	Thu, Jan 8, 2015	17.18	17.19	16.53	16.99
3405	NASDAQ	FNLC	Wed, Jan 7, 2015	17.42	17.63	17.01	17.11
3404	NASDAQ	FNLC	Tue, Jan 6, 2015	17.62	17.76	17.22	17.23
3403	NASDAQ	FNLC	Mon, Jan 5, 2015	17.63	17.85	17.53	17.57
3402	NASDAQ	FNLC	Fri, Jan 2, 2015	18.25	18.25	17.42	17.80
3401	NASDAQ	FNLC	Wed, Dec 31, 2014	18.10	18.15	18.05	18.09
3400	NASDAQ	FNLC	Tue, Dec 30, 2014	18.09	18.19	18.01	18.11
3399	NASDAQ	FNLC	Mon, Dec 29, 2014	18.09	18.19	17.97	18.14
3398	NASDAQ	FNLC	Fri, Dec 26, 2014	18.09	18.27	17.96	18.24
3397	NASDAQ	FNLC	Wed, Dec 24, 2014	17.98	18.24	17.98	18.05
3396	NASDAQ	FNLC	Tue, Dec 23, 2014	17.85	18.15	17.41	17.98
3395	NASDAQ	FNLC	Mon, Dec 22, 2014	17.64	17.89	17.64	17.80
3394	NASDAQ	FNLC	Fri, Dec 19, 2014	17.71	17.82	17.15	17.63
3393	NASDAQ	FNLC	Thu, Dec 18, 2014	17.89	17.89	17.62	17.76
3392	NASDAQ	FNLC	Wed, Dec 17, 2014	17.41	17.75	17.41	17.74
3391	NASDAQ	FNLC	Tue, Dec 16, 2014	17.41	17.59	17.41	17.41
3390	NASDAQ	FNLC	Mon, Dec 15, 2014	17.51	17.66	17.37	17.37
3389	NASDAQ	FNLC	Fri, Dec 12, 2014	17.55	17.70	17.43	17.43
3388	NASDAQ	FNLC	Thu, Dec 11, 2014	17.75	18.00	17.64	17.68
3387	NASDAQ	FNLC	Wed, Dec 10, 2014	17.89	17.97	17.62	17.64
3386	NASDAQ	FNLC	Tue, Dec 9, 2014	17.81	18.06	17.51	17.99
3385	NASDAQ	FNLC	Mon, Dec 8, 2014	18.34	18.46	17.87	17.91
3384	NASDAQ	FNLC	Fri, Dec 5, 2014	17.86	18.54	17.86	18.34
3383	NASDAQ	FNLC	Thu, Dec 4, 2014	17.87	18.00	17.64	17.85
3382	NASDAQ	FNLC	Wed, Dec 3, 2014	17.85	17.91	17.48	17.86
3381	NASDAQ	FNLC	Tue, Dec 2, 2014	17.58	17.85	17.51	17.76
3380	NASDAQ	FNLC	Mon, Dec 1, 2014	17.64	17.75	17.44	17.44
3379	NASDAQ	FNLC	Fri, Nov 28, 2014	17.73	17.82	17.45	17.47
3378	NASDAQ	FNLC	Wed, Nov 26, 2014	17.95	17.95	17.71	17.80
3377	NASDAQ	FNLC	Tue, Nov 25, 2014	17.83	17.85	17.75	17.76
3376	NASDAQ	FNLC	Mon, Nov 24, 2014	17.57	17.84	17.40	17.84
3375	NASDAQ	FNLC	Fri, Nov 21, 2014	17.52	17.89	17.24	17.47
3374	NASDAQ	FNLC	Thu, Nov 20, 2014	17.24	17.49	17.24	17.31
3373	NASDAQ	FNLC	Wed, Nov 19, 2014	17.72	17.72	17.31	17.39
3372	NASDAQ	FNLC	Tue, Nov 18, 2014	17.66	17.95	17.60	17.62
3371	NASDAQ	FNLC	Mon, Nov 17, 2014	17.75	17.80	17.63	17.63
3370	NASDAQ	FNLC	Fri, Nov 14, 2014	17.80	17.97	17.75	17.77
3369	NASDAQ	FNLC	Thu, Nov 13, 2014	17.83	17.85	17.72	17.84
3368	NASDAQ	FNLC	Wed, Nov 12, 2014	17.78	17.85	17.76	17.82
3367	NASDAQ	FNLC	Tue, Nov 11, 2014	17.84	17.85	17.79	17.80
3366	NASDAQ	FNLC	Mon, Nov 10, 2014	17.97	17.96	17.72	17.85
3365	NASDAQ	FNLC	Fri, Nov 7, 2014	17.98	17.98	17.70	17.96
3364	NASDAQ	FNLC	Thu, Nov 6, 2014	17.77	17.99	17.65	17.94
3363	NASDAQ	FNLC	Wed, Nov 5, 2014	17.85	17.85	17.82	17.84
3362	NASDAQ	FNLC	Tue, Nov 4, 2014	17.63	17.85	17.63	17.83
3361	NASDAQ	FNLC	Mon, Nov 3, 2014	17.67	17.85	17.60	17.76
3360	NASDAQ	FNLC	Fri, Oct 31, 2014	18.00	18.00	17.57	17.69
3359	NASDAQ	FNLC	Thu, Oct 30, 2014	17.84	18.00	17.20	17.98
3358	NASDAQ	FNLC	Wed, Oct 29, 2014	17.81	17.89	17.03	17.85
3357	NASDAQ	FNLC	Tue, Oct 28, 2014	17.29	17.85	17.01	17.84
3356	NASDAQ	FNLC	Mon, Oct 27, 2014	17.12	17.48	17.12	17.17
3355	NASDAQ	FNLC	Fri, Oct 24, 2014	17.37	17.54	17.22	17.26
3354	NASDAQ	FNLC	Thu, Oct 23, 2014	17.07	17.46	16.98	17.42
3353	NASDAQ	FNLC	Wed, Oct 22, 2014	17.13	17.11	16.80	16.87
3352	NASDAQ	FNLC	Tue, Oct 21, 2014	17.07	17.35	17.04	17.04
3351	NASDAQ	FNLC	Mon, Oct 20, 2014	17.09	17.24	16.88	17.03
3350	NASDAQ	FNLC	Fri, Oct 17, 2014	17.73	17.73	17.06	17.12
3349	NASDAQ	FNLC	Thu, Oct 16, 2014	17.25	17.69	17.10	17.50
3348	NASDAQ	FNLC	Wed, Oct 15, 2014	17.00	17.63	16.70	17.52
3347	NASDAQ	FNLC	Tue, Oct 14, 2014	17.30	17.67	16.94	17.19
3346	NASDAQ	FNLC	Mon, Oct 13, 2014	16.88	17.38	16.51	17.18
3345	NASDAQ	FNLC	Fri, Oct 10, 2014	16.63	17.08	16.63	16.80
3344	NASDAQ	FNLC	Thu, Oct 9, 2014	17.24	17.29	16.64	16.75
3343	NASDAQ	FNLC	Wed, Oct 8, 2014	16.84	17.29	16.68	17.15
3342	NASDAQ	FNLC	Tue, Oct 7, 2014	16.79	16.94	16.55	16.82
3341	NASDAQ	FNLC	Mon, Oct 6, 2014	16.98	17.00	16.75	16.88
3340	NASDAQ	FNLC	Fri, Oct 3, 2014	16.92	17.00	16.76	16.86
3339	NASDAQ	FNLC	Thu, Oct 2, 2014	16.48	16.75	16.29	16.74
3338	NASDAQ	FNLC	Wed, Oct 1, 2014	16.71	16.93	16.65	16.75
3337	NASDAQ	FNLC	Tue, Sep 30, 2014	16.87	17.10	16.61	16.67
3336	NASDAQ	FNLC	Mon, Sep 29, 2014	16.59	16.93	16.52	16.83
3335	NASDAQ	FNLC	Fri, Sep 26, 2014	16.74	16.90	16.63	16.76
3334	NASDAQ	FNLC	Thu, Sep 25, 2014	16.77	16.93	16.60	16.74
3333	NASDAQ	FNLC	Wed, Sep 24, 2014	16.77	17.10	16.71	16.84
3332	NASDAQ	FNLC	Tue, Sep 23, 2014	16.95	16.92	16.69	16.69
3331	NASDAQ	FNLC	Mon, Sep 22, 2014	16.99	17.20	16.89	17.00
3330	NASDAQ	FNLC	Fri, Sep 19, 2014	17.22	17.29	16.93	17.11
3329	NASDAQ	FNLC	Thu, Sep 18, 2014	16.90	17.25	16.76	17.18
3328	NASDAQ	FNLC	Wed, Sep 17, 2014	16.84	16.85	16.61	16.78
3327	NASDAQ	FNLC	Tue, Sep 16, 2014	16.82	16.99	16.67	16.79
3326	NASDAQ	FNLC	Mon, Sep 15, 2014	17.10	17.10	16.80	16.81
3325	NASDAQ	FNLC	Fri, Sep 12, 2014	16.96	17.10	16.79	17.00
3324	NASDAQ	FNLC	Thu, Sep 11, 2014	16.86	17.02	16.71	16.91
3323	NASDAQ	FNLC	Wed, Sep 10, 2014	16.72	16.94	16.71	16.93
3322	NASDAQ	FNLC	Tue, Sep 9, 2014	16.76	16.79	16.60	16.64
3321	NASDAQ	FNLC	Mon, Sep 8, 2014	16.73	16.81	16.63	16.78
3320	NASDAQ	FNLC	Fri, Sep 5, 2014	16.69	16.82	16.69	16.77
3319	NASDAQ	FNLC	Thu, Sep 4, 2014	16.77	16.79	16.69	16.69
3318	NASDAQ	FNLC	Wed, Sep 3, 2014	16.77	16.79	16.62	16.72
3317	NASDAQ	FNLC	Tue, Sep 2, 2014	16.95	16.97	16.72	16.75
3316	NASDAQ	FNLC	Fri, Aug 29, 2014	16.78	16.95	16.73	16.88
3315	NASDAQ	FNLC	Thu, Aug 28, 2014	16.71	16.81	16.69	16.76
3314	NASDAQ	FNLC	Wed, Aug 27, 2014	16.89	16.89	16.75	16.80
3313	NASDAQ	FNLC	Tue, Aug 26, 2014	16.75	16.81	16.67	16.80
3312	NASDAQ	FNLC	Mon, Aug 25, 2014	16.72	16.74	16.61	16.74
3311	NASDAQ	FNLC	Fri, Aug 22, 2014	16.70	16.73	16.52	16.61
3310	NASDAQ	FNLC	Thu, Aug 21, 2014	16.64	16.75	16.54	16.69
3309	NASDAQ	FNLC	Wed, Aug 20, 2014	16.70	16.73	16.55	16.67
3308	NASDAQ	FNLC	Tue, Aug 19, 2014	16.75	16.75	16.60	16.74
3307	NASDAQ	FNLC	Mon, Aug 18, 2014	16.73	16.75	16.60	16.74
3306	NASDAQ	FNLC	Fri, Aug 15, 2014	16.70	16.70	16.42	16.57
3305	NASDAQ	FNLC	Thu, Aug 14, 2014	16.61	16.57	16.41	16.54
3304	NASDAQ	FNLC	Wed, Aug 13, 2014	16.59	16.62	16.43	16.60
3303	NASDAQ	FNLC	Tue, Aug 12, 2014	16.53	16.53	16.41	16.46
3302	NASDAQ	FNLC	Mon, Aug 11, 2014	16.50	16.71	16.41	16.62
3301	NASDAQ	FNLC	Fri, Aug 8, 2014	16.42	16.50	16.40	16.49
3300	NASDAQ	FNLC	Thu, Aug 7, 2014	16.66	16.75	16.42	16.43
3299	NASDAQ	FNLC	Wed, Aug 6, 2014	16.49	16.73	16.49	16.70
3298	NASDAQ	FNLC	Tue, Aug 5, 2014	16.45	16.68	16.40	16.48
3297	NASDAQ	FNLC	Mon, Aug 4, 2014	16.54	16.65	16.28	16.48
3296	NASDAQ	FNLC	Fri, Aug 1, 2014	16.49	16.59	16.40	16.51
3295	NASDAQ	FNLC	Thu, Jul 31, 2014	16.50	16.55	16.25	16.41
3294	NASDAQ	FNLC	Wed, Jul 30, 2014	16.49	16.52	16.40	16.52
3293	NASDAQ	FNLC	Tue, Jul 29, 2014	16.40	16.50	16.35	16.41
3292	NASDAQ	FNLC	Mon, Jul 28, 2014	16.50	16.50	16.35	16.40
3291	NASDAQ	FNLC	Fri, Jul 25, 2014	16.40	16.42	16.35	16.40
3290	NASDAQ	FNLC	Thu, Jul 24, 2014	16.30	16.45	16.30	16.40
3289	NASDAQ	FNLC	Wed, Jul 23, 2014	16.18	16.26	16.10	16.25
3288	NASDAQ	FNLC	Tue, Jul 22, 2014	16.12	16.21	16.03	16.07
3287	NASDAQ	FNLC	Mon, Jul 21, 2014	16.04	16.18	16.02	16.06
3286	NASDAQ	FNLC	Fri, Jul 18, 2014	15.88	16.57	15.88	16.11
3285	NASDAQ	FNLC	Thu, Jul 17, 2014	16.60	17.39	15.98	16.02
3284	NASDAQ	FNLC	Wed, Jul 16, 2014	16.72	17.13	16.51	16.66
3283	NASDAQ	FNLC	Tue, Jul 15, 2014	17.38	17.38	16.61	16.66
3282	NASDAQ	FNLC	Mon, Jul 14, 2014	17.00	17.44	17.00	17.33
3281	NASDAQ	FNLC	Fri, Jul 11, 2014	17.02	17.02	16.71	16.79
3280	NASDAQ	FNLC	Thu, Jul 10, 2014	17.04	17.23	16.93	16.95
3279	NASDAQ	FNLC	Wed, Jul 9, 2014	17.36	17.45	17.21	17.28
3278	NASDAQ	FNLC	Tue, Jul 8, 2014	17.45	17.44	17.22	17.29
3277	NASDAQ	FNLC	Mon, Jul 7, 2014	17.41	17.61	17.40	17.43
3276	NASDAQ	FNLC	Thu, Jul 3, 2014	17.45	17.60	17.37	17.49
3275	NASDAQ	FNLC	Wed, Jul 2, 2014	17.64	17.64	17.34	17.43
3274	NASDAQ	FNLC	Tue, Jul 1, 2014	17.50	18.20	17.46	17.84
3273	NASDAQ	FNLC	Mon, Jun 30, 2014	17.39	17.50	17.28	17.46
3272	NASDAQ	FNLC	Fri, Jun 27, 2014	16.78	17.50	16.78	17.50
3271	NASDAQ	FNLC	Thu, Jun 26, 2014	16.78	16.98	16.75	16.90
3270	NASDAQ	FNLC	Wed, Jun 25, 2014	16.58	16.80	16.45	16.63
3269	NASDAQ	FNLC	Tue, Jun 24, 2014	16.58	16.89	16.57	16.62
3268	NASDAQ	FNLC	Mon, Jun 23, 2014	16.68	16.75	16.32	16.61
3267	NASDAQ	FNLC	Fri, Jun 20, 2014	16.64	16.65	16.29	16.64
3266	NASDAQ	FNLC	Thu, Jun 19, 2014	16.45	16.53	16.25	16.43
3265	NASDAQ	FNLC	Wed, Jun 18, 2014	16.38	16.44	16.20	16.44
3264	NASDAQ	FNLC	Tue, Jun 17, 2014	16.30	16.40	16.21	16.40
3263	NASDAQ	FNLC	Mon, Jun 16, 2014	16.44	16.54	16.15	16.24
3262	NASDAQ	FNLC	Fri, Jun 13, 2014	16.65	16.65	16.41	16.52
3261	NASDAQ	FNLC	Thu, Jun 12, 2014	16.41	16.74	16.41	16.56
3260	NASDAQ	FNLC	Wed, Jun 11, 2014	16.77	16.77	16.37	16.41
3259	NASDAQ	FNLC	Tue, Jun 10, 2014	16.88	16.88	16.45	16.79
3258	NASDAQ	FNLC	Mon, Jun 9, 2014	16.49	16.90	16.25	16.90
3257	NASDAQ	FNLC	Fri, Jun 6, 2014	16.30	16.50	16.13	16.46
3256	NASDAQ	FNLC	Thu, Jun 5, 2014	15.95	16.30	15.95	16.29
3255	NASDAQ	FNLC	Wed, Jun 4, 2014	15.92	16.10	15.85	15.89
3254	NASDAQ	FNLC	Tue, Jun 3, 2014	16.02	16.09	15.86	15.90
3253	NASDAQ	FNLC	Mon, Jun 2, 2014	16.11	16.22	16.04	16.05
3252	NASDAQ	FNLC	Fri, May 30, 2014	16.23	16.23	16.07	16.16
3251	NASDAQ	FNLC	Thu, May 29, 2014	16.23	16.26	16.11	16.18
3250	NASDAQ	FNLC	Wed, May 28, 2014	16.21	16.27	16.03	16.16
3249	NASDAQ	FNLC	Tue, May 27, 2014	16.26	16.30	16.22	16.30
3248	NASDAQ	FNLC	Fri, May 23, 2014	16.07	16.28	15.96	16.18
3247	NASDAQ	FNLC	Thu, May 22, 2014	15.96	16.09	15.88	16.03
3246	NASDAQ	FNLC	Wed, May 21, 2014	15.96	16.05	15.80	15.85
3245	NASDAQ	FNLC	Tue, May 20, 2014	16.07	16.29	15.85	15.87
3244	NASDAQ	FNLC	Mon, May 19, 2014	15.97	16.25	15.92	16.17
3243	NASDAQ	FNLC	Fri, May 16, 2014	15.81	15.99	15.80	15.94
3242	NASDAQ	FNLC	Thu, May 15, 2014	15.79	16.21	15.75	15.80
3241	NASDAQ	FNLC	Wed, May 14, 2014	16.06	16.23	15.74	15.80
3240	NASDAQ	FNLC	Tue, May 13, 2014	16.28	16.28	16.06	16.13
3239	NASDAQ	FNLC	Mon, May 12, 2014	16.07	16.50	16.00	16.34
3238	NASDAQ	FNLC	Fri, May 9, 2014	15.64	16.13	15.60	15.97
3237	NASDAQ	FNLC	Thu, May 8, 2014	15.72	15.89	15.66	15.67
3236	NASDAQ	FNLC	Wed, May 7, 2014	15.69	15.74	15.51	15.70
3235	NASDAQ	FNLC	Tue, May 6, 2014	15.90	16.17	15.61	15.61
3234	NASDAQ	FNLC	Mon, May 5, 2014	16.00	16.35	15.88	15.91
3233	NASDAQ	FNLC	Fri, May 2, 2014	16.30	16.30	15.88	16.03
3232	NASDAQ	FNLC	Thu, May 1, 2014	15.92	16.05	15.82	15.90
3231	NASDAQ	FNLC	Wed, Apr 30, 2014	16.06	16.07	15.91	15.91
3230	NASDAQ	FNLC	Tue, Apr 29, 2014	16.09	16.20	16.05	16.06
3229	NASDAQ	FNLC	Mon, Apr 28, 2014	15.92	16.30	15.92	16.01
3228	NASDAQ	FNLC	Fri, Apr 25, 2014	15.97	16.11	15.90	15.90
3227	NASDAQ	FNLC	Thu, Apr 24, 2014	16.06	16.32	15.95	15.98
3226	NASDAQ	FNLC	Wed, Apr 23, 2014	16.06	16.41	16.02	16.05
3225	NASDAQ	FNLC	Tue, Apr 22, 2014	16.13	16.34	16.06	16.13
3224	NASDAQ	FNLC	Mon, Apr 21, 2014	16.20	16.39	16.02	16.16
3223	NASDAQ	FNLC	Thu, Apr 17, 2014	15.96	16.37	15.96	16.23
3222	NASDAQ	FNLC	Wed, Apr 16, 2014	16.25	16.41	15.96	15.96
3221	NASDAQ	FNLC	Tue, Apr 15, 2014	16.19	16.19	15.90	16.04
3220	NASDAQ	FNLC	Mon, Apr 14, 2014	16.25	16.25	16.00	16.10
3219	NASDAQ	FNLC	Fri, Apr 11, 2014	16.18	16.53	16.05	16.06
3218	NASDAQ	FNLC	Thu, Apr 10, 2014	16.50	16.56	16.25	16.25
3217	NASDAQ	FNLC	Wed, Apr 9, 2014	16.40	16.49	16.30	16.45
3216	NASDAQ	FNLC	Tue, Apr 8, 2014	16.24	16.58	16.24	16.29
3215	NASDAQ	FNLC	Mon, Apr 7, 2014	16.69	16.69	16.13	16.22
3214	NASDAQ	FNLC	Fri, Apr 4, 2014	16.56	16.65	16.38	16.43
3213	NASDAQ	FNLC	Thu, Apr 3, 2014	16.44	16.50	16.31	16.40
3212	NASDAQ	FNLC	Wed, Apr 2, 2014	16.51	16.67	16.21	16.37
3211	NASDAQ	FNLC	Tue, Apr 1, 2014	16.29	16.78	16.29	16.73
3210	NASDAQ	FNLC	Mon, Mar 31, 2014	16.31	16.52	16.30	16.30
3209	NASDAQ	FNLC	Fri, Mar 28, 2014	16.23	16.45	16.23	16.28
3208	NASDAQ	FNLC	Thu, Mar 27, 2014	16.30	16.46	16.15	16.23
3207	NASDAQ	FNLC	Wed, Mar 26, 2014	16.69	16.75	16.22	16.24
3206	NASDAQ	FNLC	Tue, Mar 25, 2014	16.93	16.93	16.53	16.53
3205	NASDAQ	FNLC	Mon, Mar 24, 2014	16.73	16.88	16.52	16.76
3204	NASDAQ	FNLC	Fri, Mar 21, 2014	16.97	16.97	16.57	16.63
3203	NASDAQ	FNLC	Thu, Mar 20, 2014	16.52	16.92	16.52	16.88
3202	NASDAQ	FNLC	Wed, Mar 19, 2014	16.28	16.79	16.28	16.57
3201	NASDAQ	FNLC	Tue, Mar 18, 2014	16.32	16.39	16.18	16.35
3200	NASDAQ	FNLC	Mon, Mar 17, 2014	16.33	16.35	16.12	16.30
3199	NASDAQ	FNLC	Fri, Mar 14, 2014	16.10	16.35	16.10	16.25
3198	NASDAQ	FNLC	Thu, Mar 13, 2014	16.23	16.38	16.10	16.13
3197	NASDAQ	FNLC	Wed, Mar 12, 2014	16.10	16.33	16.10	16.18
3196	NASDAQ	FNLC	Tue, Mar 11, 2014	16.27	16.29	16.12	16.13
3195	NASDAQ	FNLC	Mon, Mar 10, 2014	16.31	16.39	16.20	16.32
3194	NASDAQ	FNLC	Fri, Mar 7, 2014	16.47	16.47	16.31	16.40
3193	NASDAQ	FNLC	Thu, Mar 6, 2014	16.45	16.45	16.25	16.38
3192	NASDAQ	FNLC	Wed, Mar 5, 2014	16.42	16.50	16.30	16.46
3191	NASDAQ	FNLC	Tue, Mar 4, 2014	16.53	16.55	16.35	16.49
3190	NASDAQ	FNLC	Mon, Mar 3, 2014	16.26	16.35	16.17	16.31
3189	NASDAQ	FNLC	Fri, Feb 28, 2014	16.44	16.45	16.23	16.37
3188	NASDAQ	FNLC	Thu, Feb 27, 2014	16.33	16.39	16.18	16.39
3187	NASDAQ	FNLC	Wed, Feb 26, 2014	16.38	16.50	16.20	16.36
3186	NASDAQ	FNLC	Tue, Feb 25, 2014	16.51	16.55	16.30	16.31
3185	NASDAQ	FNLC	Mon, Feb 24, 2014	16.40	16.57	16.21	16.51
3184	NASDAQ	FNLC	Fri, Feb 21, 2014	16.38	16.54	16.23	16.34
3183	NASDAQ	FNLC	Thu, Feb 20, 2014	16.07	16.30	16.07	16.28
3182	NASDAQ	FNLC	Wed, Feb 19, 2014	16.31	16.41	16.01	16.02
3181	NASDAQ	FNLC	Tue, Feb 18, 2014	16.06	16.31	16.06	16.26
3180	NASDAQ	FNLC	Fri, Feb 14, 2014	16.13	16.40	16.02	16.10
3179	NASDAQ	FNLC	Thu, Feb 13, 2014	16.37	16.37	16.11	16.25
3178	NASDAQ	FNLC	Wed, Feb 12, 2014	16.19	16.44	16.02	16.11
3177	NASDAQ	FNLC	Tue, Feb 11, 2014	16.00	16.45	16.09	16.25
3176	NASDAQ	FNLC	Mon, Feb 10, 2014	16.25	16.54	15.86	16.02
3175	NASDAQ	FNLC	Fri, Feb 7, 2014	16.37	16.46	16.25	16.36
3174	NASDAQ	FNLC	Thu, Feb 6, 2014	16.55	16.98	16.28	16.37
3173	NASDAQ	FNLC	Wed, Feb 5, 2014	16.50	16.55	16.26	16.31
3172	NASDAQ	FNLC	Tue, Feb 4, 2014	16.70	17.19	16.51	16.57
3171	NASDAQ	FNLC	Mon, Feb 3, 2014	16.97	17.15	16.60	16.61
3170	NASDAQ	FNLC	Fri, Jan 31, 2014	16.92	17.11	16.92	16.99
3169	NASDAQ	FNLC	Thu, Jan 30, 2014	17.04	17.15	16.96	17.08
3168	NASDAQ	FNLC	Wed, Jan 29, 2014	16.95	16.99	16.85	16.99
3167	NASDAQ	FNLC	Tue, Jan 28, 2014	17.01	17.08	16.95	17.00
3166	NASDAQ	FNLC	Mon, Jan 27, 2014	17.10	17.15	16.90	16.97
3165	NASDAQ	FNLC	Fri, Jan 24, 2014	16.87	17.13	16.87	17.01
3164	NASDAQ	FNLC	Thu, Jan 23, 2014	17.04	17.17	17.01	17.02
3163	NASDAQ	FNLC	Wed, Jan 22, 2014	17.25	17.24	17.05	17.14
3162	NASDAQ	FNLC	Tue, Jan 21, 2014	17.25	17.20	17.00	17.20
3161	NASDAQ	FNLC	Fri, Jan 17, 2014	17.08	17.22	17.05	17.13
3160	NASDAQ	FNLC	Thu, Jan 16, 2014	17.15	17.18	16.99	17.05
3159	NASDAQ	FNLC	Wed, Jan 15, 2014	17.19	17.19	17.01	17.18
3158	NASDAQ	FNLC	Tue, Jan 14, 2014	17.00	17.10	16.99	17.09
3157	NASDAQ	FNLC	Mon, Jan 13, 2014	16.99	16.99	16.90	16.99
3156	NASDAQ	FNLC	Fri, Jan 10, 2014	17.07	17.14	16.93	17.00
3155	NASDAQ	FNLC	Thu, Jan 9, 2014	17.12	17.37	16.99	17.02
3154	NASDAQ	FNLC	Wed, Jan 8, 2014	17.13	17.35	16.99	17.02
3153	NASDAQ	FNLC	Tue, Jan 7, 2014	17.14	17.17	17.00	17.10
3152	NASDAQ	FNLC	Mon, Jan 6, 2014	17.16	17.10	16.99	17.00
3151	NASDAQ	FNLC	Fri, Jan 3, 2014	17.09	17.30	17.03	17.13
3150	NASDAQ	FNLC	Thu, Jan 2, 2014	17.12	17.24	17.05	17.07
3149	NASDAQ	FNLC	Tue, Dec 31, 2013	17.44	17.79	17.42	17.42
3148	NASDAQ	FNLC	Mon, Dec 30, 2013	17.54	17.54	17.30	17.40
3147	NASDAQ	FNLC	Fri, Dec 27, 2013	17.63	17.64	17.26	17.54
3146	NASDAQ	FNLC	Thu, Dec 26, 2013	17.80	17.80	17.27	17.56
3145	NASDAQ	FNLC	Tue, Dec 24, 2013	17.81	17.85	17.41	17.84
3144	NASDAQ	FNLC	Mon, Dec 23, 2013	17.47	17.79	17.31	17.74
3143	NASDAQ	FNLC	Fri, Dec 20, 2013	17.23	17.90	16.98	17.41
3142	NASDAQ	FNLC	Thu, Dec 19, 2013	17.59	17.69	17.06	17.14
3141	NASDAQ	FNLC	Wed, Dec 18, 2013	17.30	17.75	17.03	17.66
3140	NASDAQ	FNLC	Tue, Dec 17, 2013	17.03	17.24	16.99	17.23
3139	NASDAQ	FNLC	Mon, Dec 16, 2013	17.12	17.13	16.92	17.09
3138	NASDAQ	FNLC	Fri, Dec 13, 2013	16.98	17.08	16.95	17.00
3137	NASDAQ	FNLC	Thu, Dec 12, 2013	16.89	17.10	16.85	16.96
3136	NASDAQ	FNLC	Wed, Dec 11, 2013	17.49	17.20	16.87	16.93
3135	NASDAQ	FNLC	Tue, Dec 10, 2013	17.45	17.67	17.16	17.27
3134	NASDAQ	FNLC	Mon, Dec 9, 2013	17.50	17.74	17.21	17.43
3133	NASDAQ	FNLC	Fri, Dec 6, 2013	17.34	17.75	17.22	17.43
3132	NASDAQ	FNLC	Thu, Dec 5, 2013	17.18	17.48	16.81	17.24
3131	NASDAQ	FNLC	Wed, Dec 4, 2013	17.31	17.59	17.07	17.12
3130	NASDAQ	FNLC	Tue, Dec 3, 2013	17.76	17.62	17.16	17.36
3129	NASDAQ	FNLC	Mon, Dec 2, 2013	17.93	17.90	17.41	17.67
3128	NASDAQ	FNLC	Fri, Nov 29, 2013	17.95	17.95	17.83	17.95
3127	NASDAQ	FNLC	Wed, Nov 27, 2013	17.84	17.90	17.22	17.80
3126	NASDAQ	FNLC	Tue, Nov 26, 2013	17.61	17.86	17.16	17.84
3125	NASDAQ	FNLC	Mon, Nov 25, 2013	17.34	17.65	17.01	17.54
3124	NASDAQ	FNLC	Fri, Nov 22, 2013	17.16	17.44	16.97	17.39
3123	NASDAQ	FNLC	Thu, Nov 21, 2013	16.85	17.29	16.83	17.21
3122	NASDAQ	FNLC	Wed, Nov 20, 2013	16.81	16.98	16.80	16.85
3121	NASDAQ	FNLC	Tue, Nov 19, 2013	16.70	16.80	16.60	16.79
3120	NASDAQ	FNLC	Mon, Nov 18, 2013	16.70	16.70	16.58	16.67
3119	NASDAQ	FNLC	Fri, Nov 15, 2013	16.60	16.76	16.58	16.68
3118	NASDAQ	FNLC	Thu, Nov 14, 2013	16.79	16.85	16.60	16.62
3117	NASDAQ	FNLC	Wed, Nov 13, 2013	16.70	16.95	16.73	16.84
3116	NASDAQ	FNLC	Tue, Nov 12, 2013	16.99	16.99	16.73	16.75
3115	NASDAQ	FNLC	Mon, Nov 11, 2013	17.09	17.25	16.95	16.95
3114	NASDAQ	FNLC	Fri, Nov 8, 2013	16.78	17.24	16.78	17.07
3113	NASDAQ	FNLC	Thu, Nov 7, 2013	16.98	17.21	16.55	16.76
3112	NASDAQ	FNLC	Wed, Nov 6, 2013	17.24	17.24	16.85	16.86
3111	NASDAQ	FNLC	Tue, Nov 5, 2013	16.99	17.17	16.85	17.10
3110	NASDAQ	FNLC	Mon, Nov 4, 2013	17.03	17.13	16.80	17.02
3109	NASDAQ	FNLC	Fri, Nov 1, 2013	17.36	17.47	16.78	16.91
3108	NASDAQ	FNLC	Thu, Oct 31, 2013	17.43	17.50	17.30	17.41
3107	NASDAQ	FNLC	Wed, Oct 30, 2013	17.82	17.82	17.36	17.36
3106	NASDAQ	FNLC	Tue, Oct 29, 2013	17.78	17.91	17.69	17.69
3105	NASDAQ	FNLC	Mon, Oct 28, 2013	17.85	17.95	17.37	17.79
3104	NASDAQ	FNLC	Fri, Oct 25, 2013	17.83	17.83	17.42	17.79
3103	NASDAQ	FNLC	Thu, Oct 24, 2013	17.85	17.85	17.66	17.79
3102	NASDAQ	FNLC	Wed, Oct 23, 2013	17.77	18.00	17.81	17.84
3101	NASDAQ	FNLC	Tue, Oct 22, 2013	17.91	18.00	17.70	17.87
3100	NASDAQ	FNLC	Mon, Oct 21, 2013	17.99	17.99	17.55	17.88
3099	NASDAQ	FNLC	Fri, Oct 18, 2013	17.89	18.06	17.55	18.06
3098	NASDAQ	FNLC	Thu, Oct 17, 2013	17.41	17.79	17.36	17.70
3097	NASDAQ	FNLC	Wed, Oct 16, 2013	17.65	17.95	17.40	17.56
3096	NASDAQ	FNLC	Tue, Oct 15, 2013	17.80	17.84	17.41	17.55
3095	NASDAQ	FNLC	Mon, Oct 14, 2013	17.53	17.91	17.25	17.89
3094	NASDAQ	FNLC	Fri, Oct 11, 2013	17.18	17.67	17.12	17.66
3093	NASDAQ	FNLC	Thu, Oct 10, 2013	16.95	17.33	16.85	17.27
3092	NASDAQ	FNLC	Wed, Oct 9, 2013	16.57	16.90	16.56	16.72
3091	NASDAQ	FNLC	Tue, Oct 8, 2013	16.68	16.86	16.46	16.57
3090	NASDAQ	FNLC	Mon, Oct 7, 2013	16.48	17.06	16.48	16.63
3089	NASDAQ	FNLC	Fri, Oct 4, 2013	16.52	16.99	16.52	16.66
3088	NASDAQ	FNLC	Thu, Oct 3, 2013	16.64	16.65	16.37	16.56
3087	NASDAQ	FNLC	Wed, Oct 2, 2013	16.57	16.90	16.57	16.78
3086	NASDAQ	FNLC	Tue, Oct 1, 2013	16.66	17.00	16.51	16.66
3085	NASDAQ	FNLC	Mon, Sep 30, 2013	17.00	17.00	16.65	16.65
3084	NASDAQ	FNLC	Fri, Sep 27, 2013	16.92	17.03	16.68	16.82
3083	NASDAQ	FNLC	Thu, Sep 26, 2013	16.95	17.25	16.99	17.04
3082	NASDAQ	FNLC	Wed, Sep 25, 2013	17.15	17.24	16.96	16.96
3081	NASDAQ	FNLC	Tue, Sep 24, 2013	16.98	17.30	16.87	17.20
3080	NASDAQ	FNLC	Mon, Sep 23, 2013	16.40	17.00	16.35	16.93
3079	NASDAQ	FNLC	Fri, Sep 20, 2013	16.40	16.60	16.27	16.50
3078	NASDAQ	FNLC	Thu, Sep 19, 2013	16.59	16.59	16.32	16.35
3077	NASDAQ	FNLC	Wed, Sep 18, 2013	16.45	16.60	16.35	16.50
3076	NASDAQ	FNLC	Tue, Sep 17, 2013	16.46	16.66	16.37	16.41
3075	NASDAQ	FNLC	Mon, Sep 16, 2013	16.50	16.70	16.35	16.48
3074	NASDAQ	FNLC	Fri, Sep 13, 2013	16.55	16.72	16.34	16.36
3073	NASDAQ	FNLC	Thu, Sep 12, 2013	16.58	16.87	16.40	16.47
3072	NASDAQ	FNLC	Wed, Sep 11, 2013	16.64	16.90	16.43	16.51
3071	NASDAQ	FNLC	Tue, Sep 10, 2013	16.85	17.23	16.52	16.65
3070	NASDAQ	FNLC	Mon, Sep 9, 2013	16.46	17.06	16.26	16.80
3069	NASDAQ	FNLC	Fri, Sep 6, 2013	16.67	16.69	16.34	16.47
3068	NASDAQ	FNLC	Thu, Sep 5, 2013	16.65	16.79	16.57	16.60
3067	NASDAQ	FNLC	Wed, Sep 4, 2013	16.65	16.96	16.36	16.63
3066	NASDAQ	FNLC	Tue, Sep 3, 2013	16.52	17.10	16.52	16.69
3065	NASDAQ	FNLC	Fri, Aug 30, 2013	16.81	16.90	16.28	16.28
3064	NASDAQ	FNLC	Thu, Aug 29, 2013	16.55	16.98	16.55	16.85
3063	NASDAQ	FNLC	Wed, Aug 28, 2013	16.51	16.89	16.45	16.62
3062	NASDAQ	FNLC	Tue, Aug 27, 2013	16.73	16.73	16.30	16.54
3061	NASDAQ	FNLC	Mon, Aug 26, 2013	17.12	17.49	16.90	16.94
3060	NASDAQ	FNLC	Fri, Aug 23, 2013	17.12	17.24	16.66	17.07
3059	NASDAQ	FNLC	Thu, Aug 22, 2013	16.69	17.17	16.81	17.13
3058	NASDAQ	FNLC	Wed, Aug 21, 2013	16.70	16.92	16.60	16.68
3057	NASDAQ	FNLC	Tue, Aug 20, 2013	16.61	17.02	16.56	16.76
3056	NASDAQ	FNLC	Mon, Aug 19, 2013	16.59	16.78	16.51	16.64
3055	NASDAQ	FNLC	Fri, Aug 16, 2013	16.68	16.87	16.57	16.66
3054	NASDAQ	FNLC	Thu, Aug 15, 2013	17.18	17.18	16.60	16.75
3053	NASDAQ	FNLC	Wed, Aug 14, 2013	17.28	17.62	17.27	17.37
3052	NASDAQ	FNLC	Tue, Aug 13, 2013	17.66	17.66	17.23	17.25
3051	NASDAQ	FNLC	Mon, Aug 12, 2013	17.34	17.85	17.30	17.44
3050	NASDAQ	FNLC	Fri, Aug 9, 2013	17.42	17.82	17.22	17.39
3049	NASDAQ	FNLC	Thu, Aug 8, 2013	17.54	17.58	17.12	17.50
3048	NASDAQ	FNLC	Wed, Aug 7, 2013	17.35	17.62	17.00	17.48
3047	NASDAQ	FNLC	Tue, Aug 6, 2013	17.49	17.76	17.21	17.35
3046	NASDAQ	FNLC	Mon, Aug 5, 2013	17.44	18.00	17.40	17.59
3045	NASDAQ	FNLC	Fri, Aug 2, 2013	17.89	17.90	17.51	17.73
3044	NASDAQ	FNLC	Thu, Aug 1, 2013	18.05	18.05	17.41	17.96
3043	NASDAQ	FNLC	Wed, Jul 31, 2013	17.86	18.04	17.31	17.90
3042	NASDAQ	FNLC	Tue, Jul 30, 2013	17.66	18.04	17.45	17.77
3041	NASDAQ	FNLC	Mon, Jul 29, 2013	17.90	17.74	17.45	17.51
3040	NASDAQ	FNLC	Fri, Jul 26, 2013	18.05	18.23	17.77	17.91
3039	NASDAQ	FNLC	Thu, Jul 25, 2013	18.00	18.24	17.90	18.20
3038	NASDAQ	FNLC	Wed, Jul 24, 2013	18.00	18.01	17.92	17.99
3037	NASDAQ	FNLC	Tue, Jul 23, 2013	17.99	18.00	17.91	18.00
3036	NASDAQ	FNLC	Mon, Jul 22, 2013	17.81	18.02	17.81	18.01
3035	NASDAQ	FNLC	Fri, Jul 19, 2013	17.88	17.92	17.53	17.91
3034	NASDAQ	FNLC	Thu, Jul 18, 2013	17.88	17.95	17.44	17.93
3033	NASDAQ	FNLC	Wed, Jul 17, 2013	17.85	17.92	17.85	17.92
3032	NASDAQ	FNLC	Tue, Jul 16, 2013	17.50	17.90	17.48	17.79
3031	NASDAQ	FNLC	Mon, Jul 15, 2013	17.70	18.05	17.60	17.89
3030	NASDAQ	FNLC	Fri, Jul 12, 2013	17.75	17.75	17.38	17.65
3029	NASDAQ	FNLC	Thu, Jul 11, 2013	17.95	17.95	17.53	17.72
3028	NASDAQ	FNLC	Wed, Jul 10, 2013	17.80	17.95	17.64	17.87
3027	NASDAQ	FNLC	Tue, Jul 9, 2013	17.95	17.95	17.80	17.90
3026	NASDAQ	FNLC	Mon, Jul 8, 2013	17.96	18.07	17.80	17.85
3025	NASDAQ	FNLC	Fri, Jul 5, 2013	17.86	18.08	17.72	17.95
3024	NASDAQ	FNLC	Wed, Jul 3, 2013	17.41	17.67	17.35	17.66
3023	NASDAQ	FNLC	Tue, Jul 2, 2013	17.55	17.67	17.42	17.65
3022	NASDAQ	FNLC	Mon, Jul 1, 2013	17.43	17.52	17.18	17.52
3021	NASDAQ	FNLC	Fri, Jun 28, 2013	16.70	17.59	16.59	17.48
3020	NASDAQ	FNLC	Thu, Jun 27, 2013	16.52	16.72	16.35	16.71
3019	NASDAQ	FNLC	Wed, Jun 26, 2013	16.41	16.50	16.28	16.35
3018	NASDAQ	FNLC	Tue, Jun 25, 2013	16.33	16.48	16.15	16.38
3017	NASDAQ	FNLC	Mon, Jun 24, 2013	16.15	16.40	16.15	16.16
3016	NASDAQ	FNLC	Fri, Jun 21, 2013	16.23	16.30	16.16	16.29
3015	NASDAQ	FNLC	Thu, Jun 20, 2013	16.15	16.24	16.11	16.16
3014	NASDAQ	FNLC	Wed, Jun 19, 2013	16.25	16.32	16.15	16.17
3013	NASDAQ	FNLC	Tue, Jun 18, 2013	16.16	16.33	16.07	16.24
3012	NASDAQ	FNLC	Mon, Jun 17, 2013	16.27	16.27	16.02	16.09
3011	NASDAQ	FNLC	Fri, Jun 14, 2013	16.25	16.25	16.14	16.14
3010	NASDAQ	FNLC	Thu, Jun 13, 2013	16.15	16.25	16.14	16.24
3009	NASDAQ	FNLC	Wed, Jun 12, 2013	16.25	16.25	15.94	16.10
3008	NASDAQ	FNLC	Tue, Jun 11, 2013	16.18	16.33	16.13	16.21
3007	NASDAQ	FNLC	Mon, Jun 10, 2013	16.55	16.55	16.06	16.35
3006	NASDAQ	FNLC	Fri, Jun 7, 2013	16.20	16.50	15.98	16.43
3005	NASDAQ	FNLC	Thu, Jun 6, 2013	16.08	16.05	15.75	16.05
3004	NASDAQ	FNLC	Wed, Jun 5, 2013	16.31	16.17	16.02	16.05
3003	NASDAQ	FNLC	Tue, Jun 4, 2013	16.32	16.39	16.17	16.29
3002	NASDAQ	FNLC	Mon, Jun 3, 2013	16.05	16.46	15.86	16.32
3001	NASDAQ	FNLC	Fri, May 31, 2013	15.85	16.14	15.75	15.94
3000	NASDAQ	FNLC	Thu, May 30, 2013	15.83	16.02	15.75	15.89
2999	NASDAQ	FNLC	Wed, May 29, 2013	16.00	16.40	15.82	15.91
2998	NASDAQ	FNLC	Tue, May 28, 2013	16.00	16.27	16.00	16.13
2997	NASDAQ	FNLC	Fri, May 24, 2013	15.73	16.18	15.73	16.00
2996	NASDAQ	FNLC	Thu, May 23, 2013	15.90	16.07	15.60	15.84
2995	NASDAQ	FNLC	Wed, May 22, 2013	16.42	16.60	15.99	16.01
2994	NASDAQ	FNLC	Tue, May 21, 2013	16.68	16.68	16.34	16.45
2993	NASDAQ	FNLC	Mon, May 20, 2013	16.66	16.79	16.41	16.63
2992	NASDAQ	FNLC	Fri, May 17, 2013	16.86	16.97	16.76	16.77
2991	NASDAQ	FNLC	Thu, May 16, 2013	16.85	16.88	16.60	16.77
2990	NASDAQ	FNLC	Wed, May 15, 2013	16.78	16.99	16.78	16.99
2989	NASDAQ	FNLC	Tue, May 14, 2013	16.87	16.90	16.69	16.90
2988	NASDAQ	FNLC	Mon, May 13, 2013	16.72	16.95	16.70	16.78
2987	NASDAQ	FNLC	Fri, May 10, 2013	16.66	16.91	16.52	16.78
2986	NASDAQ	FNLC	Thu, May 9, 2013	16.68	16.85	16.63	16.68
2985	NASDAQ	FNLC	Wed, May 8, 2013	16.51	16.74	16.51	16.65
2984	NASDAQ	FNLC	Tue, May 7, 2013	16.62	16.75	16.52	16.74
2983	NASDAQ	FNLC	Mon, May 6, 2013	16.67	16.75	16.56	16.64
2982	NASDAQ	FNLC	Fri, May 3, 2013	16.59	16.77	16.41	16.65
2981	NASDAQ	FNLC	Thu, May 2, 2013	15.85	16.62	15.85	16.46
2980	NASDAQ	FNLC	Wed, May 1, 2013	17.06	17.20	15.72	15.80
2979	NASDAQ	FNLC	Tue, Apr 30, 2013	17.33	17.58	16.99	17.09
2978	NASDAQ	FNLC	Mon, Apr 29, 2013	17.02	17.45	16.71	17.25
2977	NASDAQ	FNLC	Fri, Apr 26, 2013	17.27	17.39	16.57	16.89
2976	NASDAQ	FNLC	Thu, Apr 25, 2013	17.20	17.40	16.82	17.30
2975	NASDAQ	FNLC	Wed, Apr 24, 2013	17.09	17.28	17.00	17.20
2974	NASDAQ	FNLC	Tue, Apr 23, 2013	16.72	17.13	16.72	17.05
2973	NASDAQ	FNLC	Mon, Apr 22, 2013	16.53	16.67	16.40	16.67
2972	NASDAQ	FNLC	Fri, Apr 19, 2013	16.67	16.99	16.35	16.65
2971	NASDAQ	FNLC	Thu, Apr 18, 2013	16.22	16.98	16.18	16.68
2970	NASDAQ	FNLC	Wed, Apr 17, 2013	16.70	16.90	15.62	16.14
2969	NASDAQ	FNLC	Tue, Apr 16, 2013	16.70	17.19	16.70	16.77
2968	NASDAQ	FNLC	Mon, Apr 15, 2013	17.34	17.55	16.49	16.51
2967	NASDAQ	FNLC	Fri, Apr 12, 2013	17.85	17.68	17.27	17.41
2966	NASDAQ	FNLC	Thu, Apr 11, 2013	17.41	17.74	17.22	17.52
2965	NASDAQ	FNLC	Wed, Apr 10, 2013	17.69	17.69	17.24	17.38
2964	NASDAQ	FNLC	Tue, Apr 9, 2013	17.57	17.57	17.25	17.33
2963	NASDAQ	FNLC	Mon, Apr 8, 2013	17.32	17.60	16.92	17.55
2962	NASDAQ	FNLC	Fri, Apr 5, 2013	16.95	17.33	16.95	17.21
2961	NASDAQ	FNLC	Thu, Apr 4, 2013	17.21	17.45	16.98	17.26
2960	NASDAQ	FNLC	Wed, Apr 3, 2013	17.64	17.64	17.13	17.17
2959	NASDAQ	FNLC	Tue, Apr 2, 2013	17.83	18.00	17.68	17.70
2958	NASDAQ	FNLC	Mon, Apr 1, 2013	18.05	18.20	17.66	17.75
2957	NASDAQ	FNLC	Thu, Mar 28, 2013	18.08	18.14	17.90	18.01
2956	NASDAQ	FNLC	Wed, Mar 27, 2013	17.85	18.07	17.81	18.05
2955	NASDAQ	FNLC	Tue, Mar 26, 2013	17.85	18.01	17.54	17.98
2954	NASDAQ	FNLC	Mon, Mar 25, 2013	17.93	17.98	17.80	17.92
2953	NASDAQ	FNLC	Fri, Mar 22, 2013	17.72	18.10	17.56	17.80
2952	NASDAQ	FNLC	Thu, Mar 21, 2013	17.91	17.96	17.68	17.68
2951	NASDAQ	FNLC	Wed, Mar 20, 2013	18.09	18.01	17.85	18.01
2950	NASDAQ	FNLC	Tue, Mar 19, 2013	18.10	18.10	17.90	18.00
2949	NASDAQ	FNLC	Mon, Mar 18, 2013	18.00	18.11	17.95	17.99
2948	NASDAQ	FNLC	Fri, Mar 15, 2013	18.00	18.20	17.91	18.14
2947	NASDAQ	FNLC	Thu, Mar 14, 2013	17.91	17.99	17.87	17.95
2946	NASDAQ	FNLC	Wed, Mar 13, 2013	17.64	17.99	17.64	17.90
2945	NASDAQ	FNLC	Tue, Mar 12, 2013	17.39	17.65	17.39	17.60
2944	NASDAQ	FNLC	Mon, Mar 11, 2013	17.47	17.49	17.33	17.49
2943	NASDAQ	FNLC	Fri, Mar 8, 2013	17.50	17.65	17.25	17.55
2942	NASDAQ	FNLC	Thu, Mar 7, 2013	17.46	17.48	17.16	17.43
2941	NASDAQ	FNLC	Wed, Mar 6, 2013	17.61	17.69	17.32	17.43
2940	NASDAQ	FNLC	Tue, Mar 5, 2013	17.60	17.75	17.38	17.62
2939	NASDAQ	FNLC	Mon, Mar 4, 2013	17.41	17.64	17.15	17.58
2938	NASDAQ	FNLC	Fri, Mar 1, 2013	17.20	17.44	17.12	17.40
2937	NASDAQ	FNLC	Thu, Feb 28, 2013	17.27	17.52	17.08	17.33
2936	NASDAQ	FNLC	Wed, Feb 27, 2013	17.42	17.50	17.22	17.25
2935	NASDAQ	FNLC	Tue, Feb 26, 2013	17.37	17.59	17.28	17.55
2934	NASDAQ	FNLC	Mon, Feb 25, 2013	17.36	17.82	17.20	17.24
2933	NASDAQ	FNLC	Fri, Feb 22, 2013	17.57	17.57	17.17	17.30
2932	NASDAQ	FNLC	Thu, Feb 21, 2013	16.90	17.64	16.90	17.51
2931	NASDAQ	FNLC	Wed, Feb 20, 2013	17.41	17.45	16.95	16.95
2930	NASDAQ	FNLC	Tue, Feb 19, 2013	17.10	17.42	17.10	17.39
2929	NASDAQ	FNLC	Fri, Feb 15, 2013	17.14	17.30	17.04	17.20
2928	NASDAQ	FNLC	Thu, Feb 14, 2013	17.05	17.19	16.90	17.02
2927	NASDAQ	FNLC	Wed, Feb 13, 2013	17.37	17.37	17.01	17.08
2926	NASDAQ	FNLC	Tue, Feb 12, 2013	17.18	17.34	17.18	17.29
2925	NASDAQ	FNLC	Mon, Feb 11, 2013	17.12	17.17	17.05	17.15
2924	NASDAQ	FNLC	Fri, Feb 8, 2013	16.97	17.10	16.97	17.04
2923	NASDAQ	FNLC	Thu, Feb 7, 2013	16.93	16.99	16.74	16.89
2922	NASDAQ	FNLC	Wed, Feb 6, 2013	16.91	16.98	16.67	16.85
2921	NASDAQ	FNLC	Tue, Feb 5, 2013	16.93	17.30	16.80	17.09
2920	NASDAQ	FNLC	Mon, Feb 4, 2013	16.84	16.99	16.64	16.64
2919	NASDAQ	FNLC	Fri, Feb 1, 2013	16.68	16.98	16.38	16.95
2918	NASDAQ	FNLC	Thu, Jan 31, 2013	16.60	16.70	16.32	16.56
2917	NASDAQ	FNLC	Wed, Jan 30, 2013	16.56	16.63	16.48	16.58
2916	NASDAQ	FNLC	Tue, Jan 29, 2013	16.61	16.70	16.43	16.64
2915	NASDAQ	FNLC	Mon, Jan 28, 2013	16.53	16.71	16.43	16.70
2914	NASDAQ	FNLC	Fri, Jan 25, 2013	16.72	16.72	16.44	16.56
2913	NASDAQ	FNLC	Thu, Jan 24, 2013	16.72	16.72	16.55	16.64
2912	NASDAQ	FNLC	Wed, Jan 23, 2013	16.64	16.80	16.60	16.67
2911	NASDAQ	FNLC	Tue, Jan 22, 2013	16.89	16.89	16.68	16.73
2910	NASDAQ	FNLC	Fri, Jan 18, 2013	16.90	17.19	16.68	16.97
2909	NASDAQ	FNLC	Thu, Jan 17, 2013	17.02	17.06	16.70	16.95
2908	NASDAQ	FNLC	Wed, Jan 16, 2013	16.83	17.13	16.51	17.03
2907	NASDAQ	FNLC	Tue, Jan 15, 2013	16.73	16.86	16.57	16.86
2906	NASDAQ	FNLC	Mon, Jan 14, 2013	17.04	17.04	16.76	16.78
2905	NASDAQ	FNLC	Fri, Jan 11, 2013	16.96	17.17	16.61	17.04
2904	NASDAQ	FNLC	Thu, Jan 10, 2013	16.72	16.93	16.56	16.93
2903	NASDAQ	FNLC	Wed, Jan 9, 2013	16.78	16.79	16.38	16.76
2902	NASDAQ	FNLC	Tue, Jan 8, 2013	16.90	17.00	16.36	16.78
2901	NASDAQ	FNLC	Mon, Jan 7, 2013	17.38	17.38	16.87	16.89
2900	NASDAQ	FNLC	Fri, Jan 4, 2013	17.54	17.57	16.79	17.44
2899	NASDAQ	FNLC	Thu, Jan 3, 2013	17.50	17.80	16.58	17.36
2898	NASDAQ	FNLC	Wed, Jan 2, 2013	16.75	17.89	16.75	17.62
2897	NASDAQ	FNLC	Mon, Dec 31, 2012	15.94	16.50	15.94	16.47
2896	NASDAQ	FNLC	Fri, Dec 28, 2012	15.99	16.21	15.50	15.88
2895	NASDAQ	FNLC	Thu, Dec 27, 2012	16.07	16.18	15.95	16.03
2894	NASDAQ	FNLC	Wed, Dec 26, 2012	16.24	16.24	16.01	16.01
2893	NASDAQ	FNLC	Mon, Dec 24, 2012	16.07	16.49	16.07	16.18
2892	NASDAQ	FNLC	Fri, Dec 21, 2012	16.37	16.48	16.03	16.21
2891	NASDAQ	FNLC	Thu, Dec 20, 2012	16.36	16.50	15.75	16.50
2890	NASDAQ	FNLC	Wed, Dec 19, 2012	16.10	16.40	15.98	16.40
2889	NASDAQ	FNLC	Tue, Dec 18, 2012	15.69	16.32	15.56	16.07
2888	NASDAQ	FNLC	Mon, Dec 17, 2012	15.30	15.75	15.30	15.71
2887	NASDAQ	FNLC	Fri, Dec 14, 2012	15.39	15.48	15.19	15.41
2886	NASDAQ	FNLC	Thu, Dec 13, 2012	15.35	15.65	15.35	15.48
2885	NASDAQ	FNLC	Wed, Dec 12, 2012	15.48	15.60	15.42	15.45
2884	NASDAQ	FNLC	Tue, Dec 11, 2012	15.61	15.61	15.41	15.49
2883	NASDAQ	FNLC	Mon, Dec 10, 2012	15.45	15.50	15.31	15.50
2882	NASDAQ	FNLC	Fri, Dec 7, 2012	15.44	15.50	15.12	15.38
2881	NASDAQ	FNLC	Thu, Dec 6, 2012	15.24	15.37	15.19	15.32
2880	NASDAQ	FNLC	Wed, Dec 5, 2012	15.25	15.28	15.09	15.28
2879	NASDAQ	FNLC	Tue, Dec 4, 2012	15.01	15.37	14.90	15.23
2878	NASDAQ	FNLC	Mon, Dec 3, 2012	15.02	15.09	14.65	15.04
2877	NASDAQ	FNLC	Fri, Nov 30, 2012	15.00	15.00	14.76	14.95
2876	NASDAQ	FNLC	Thu, Nov 29, 2012	15.17	15.17	14.93	14.95
2875	NASDAQ	FNLC	Wed, Nov 28, 2012	14.81	15.08	14.81	14.98
2874	NASDAQ	FNLC	Tue, Nov 27, 2012	15.08	15.20	14.98	15.01
2873	NASDAQ	FNLC	Mon, Nov 26, 2012	14.98	15.24	14.98	15.10
2872	NASDAQ	FNLC	Fri, Nov 23, 2012	15.07	15.14	15.00	15.08
2871	NASDAQ	FNLC	Wed, Nov 21, 2012	15.24	15.45	14.99	14.99
2870	NASDAQ	FNLC	Tue, Nov 20, 2012	15.27	15.33	15.09	15.17
2869	NASDAQ	FNLC	Mon, Nov 19, 2012	15.08	15.58	14.97	15.35
2868	NASDAQ	FNLC	Fri, Nov 16, 2012	15.00	15.27	14.32	14.88
2867	NASDAQ	FNLC	Thu, Nov 15, 2012	15.31	15.65	15.02	15.02
2866	NASDAQ	FNLC	Wed, Nov 14, 2012	15.52	15.80	15.37	15.37
2865	NASDAQ	FNLC	Tue, Nov 13, 2012	15.54	15.92	14.86	15.52
2864	NASDAQ	FNLC	Mon, Nov 12, 2012	15.47	15.76	15.47	15.58
2863	NASDAQ	FNLC	Fri, Nov 9, 2012	14.50	15.23	14.50	14.97
2862	NASDAQ	FNLC	Thu, Nov 8, 2012	14.79	15.11	14.50	14.50
2861	NASDAQ	FNLC	Wed, Nov 7, 2012	15.56	15.56	14.50	14.77
2860	NASDAQ	FNLC	Tue, Nov 6, 2012	15.77	16.05	15.31	15.58
2859	NASDAQ	FNLC	Mon, Nov 5, 2012	16.18	16.37	15.55	15.72
2858	NASDAQ	FNLC	Fri, Nov 2, 2012	16.78	16.78	16.11	16.12
2857	NASDAQ	FNLC	Thu, Nov 1, 2012	16.45	17.20	16.11	16.77
2856	NASDAQ	FNLC	Wed, Oct 31, 2012	16.54	16.79	16.45	16.48
2855	NASDAQ	FNLC	Fri, Oct 26, 2012	16.80	16.81	16.23	16.48
2854	NASDAQ	FNLC	Thu, Oct 25, 2012	16.35	16.58	16.32	16.46
2853	NASDAQ	FNLC	Wed, Oct 24, 2012	16.38	16.39	16.24	16.24
2852	NASDAQ	FNLC	Tue, Oct 23, 2012	16.28	17.15	16.22	16.35
2851	NASDAQ	FNLC	Mon, Oct 22, 2012	16.57	16.72	16.33	16.39
2850	NASDAQ	FNLC	Fri, Oct 19, 2012	17.21	17.32	16.51	16.56
2849	NASDAQ	FNLC	Thu, Oct 18, 2012	17.73	17.73	17.27	17.27
2848	NASDAQ	FNLC	Wed, Oct 17, 2012	17.75	17.75	17.59	17.72
2847	NASDAQ	FNLC	Tue, Oct 16, 2012	17.56	17.92	17.44	17.66
2846	NASDAQ	FNLC	Mon, Oct 15, 2012	17.44	17.53	17.25	17.50
2845	NASDAQ	FNLC	Fri, Oct 12, 2012	17.49	17.71	17.17	17.44
2844	NASDAQ	FNLC	Thu, Oct 11, 2012	17.63	17.63	17.06	17.54
2843	NASDAQ	FNLC	Wed, Oct 10, 2012	17.34	17.47	17.14	17.44
2842	NASDAQ	FNLC	Tue, Oct 9, 2012	17.52	17.52	17.17	17.26
2841	NASDAQ	FNLC	Mon, Oct 8, 2012	17.25	17.42	17.16	17.16
2840	NASDAQ	FNLC	Fri, Oct 5, 2012	17.43	17.50	17.37	17.38
2839	NASDAQ	FNLC	Thu, Oct 4, 2012	17.50	17.84	17.37	17.48
2838	NASDAQ	FNLC	Wed, Oct 3, 2012	17.68	17.75	17.50	17.50
2837	NASDAQ	FNLC	Tue, Oct 2, 2012	17.72	17.88	17.53	17.80
2836	NASDAQ	FNLC	Mon, Oct 1, 2012	17.61	18.14	17.47	17.87
2835	NASDAQ	FNLC	Fri, Sep 28, 2012	18.12	18.12	17.32	17.55
2834	NASDAQ	FNLC	Thu, Sep 27, 2012	18.39	18.39	18.05	18.24
2833	NASDAQ	FNLC	Wed, Sep 26, 2012	18.42	18.78	18.03	18.25
2832	NASDAQ	FNLC	Tue, Sep 25, 2012	18.36	18.96	18.15	18.42
2831	NASDAQ	FNLC	Mon, Sep 24, 2012	17.69	18.50	17.69	18.35
2830	NASDAQ	FNLC	Fri, Sep 21, 2012	17.48	17.79	17.34	17.79
2829	NASDAQ	FNLC	Thu, Sep 20, 2012	17.32	17.49	17.13	17.17
2828	NASDAQ	FNLC	Wed, Sep 19, 2012	17.47	17.49	17.10	17.37
2827	NASDAQ	FNLC	Tue, Sep 18, 2012	17.32	17.43	17.21	17.37
2826	NASDAQ	FNLC	Mon, Sep 17, 2012	17.20	17.38	17.13	17.29
2825	NASDAQ	FNLC	Fri, Sep 14, 2012	17.35	17.48	16.85	17.34
2824	NASDAQ	FNLC	Thu, Sep 13, 2012	16.87	17.46	16.73	17.24
2823	NASDAQ	FNLC	Wed, Sep 12, 2012	16.80	16.90	16.53	16.90
2822	NASDAQ	FNLC	Tue, Sep 11, 2012	16.56	16.76	16.50	16.73
2821	NASDAQ	FNLC	Mon, Sep 10, 2012	16.65	16.82	16.55	16.71
2820	NASDAQ	FNLC	Fri, Sep 7, 2012	16.90	16.90	16.60	16.85
2819	NASDAQ	FNLC	Thu, Sep 6, 2012	16.71	16.91	16.53	16.91
2818	NASDAQ	FNLC	Wed, Sep 5, 2012	16.69	16.74	16.41	16.68
2817	NASDAQ	FNLC	Tue, Sep 4, 2012	16.49	16.69	16.28	16.63
2816	NASDAQ	FNLC	Fri, Aug 31, 2012	16.42	16.59	16.37	16.43
2815	NASDAQ	FNLC	Thu, Aug 30, 2012	16.30	16.49	16.25	16.36
2814	NASDAQ	FNLC	Wed, Aug 29, 2012	16.32	16.54	16.25	16.48
2813	NASDAQ	FNLC	Tue, Aug 28, 2012	16.41	16.60	16.27	16.46
2812	NASDAQ	FNLC	Mon, Aug 27, 2012	16.59	16.60	16.32	16.43
2811	NASDAQ	FNLC	Fri, Aug 24, 2012	16.44	16.66	16.32	16.63
2810	NASDAQ	FNLC	Thu, Aug 23, 2012	16.55	16.74	16.40	16.51
2809	NASDAQ	FNLC	Wed, Aug 22, 2012	16.62	16.76	16.31	16.64
2808	NASDAQ	FNLC	Tue, Aug 21, 2012	16.75	16.86	16.58	16.62
2807	NASDAQ	FNLC	Mon, Aug 20, 2012	16.76	16.76	16.50	16.61
2806	NASDAQ	FNLC	Fri, Aug 17, 2012	16.52	16.79	16.47	16.75
2805	NASDAQ	FNLC	Thu, Aug 16, 2012	16.42	16.60	16.32	16.60
2804	NASDAQ	FNLC	Wed, Aug 15, 2012	16.36	16.44	16.23	16.40
2803	NASDAQ	FNLC	Tue, Aug 14, 2012	16.75	16.75	16.31	16.38
2802	NASDAQ	FNLC	Mon, Aug 13, 2012	16.45	16.70	16.35	16.61
2801	NASDAQ	FNLC	Fri, Aug 10, 2012	16.38	16.68	16.31	16.46
2800	NASDAQ	FNLC	Thu, Aug 9, 2012	16.56	16.79	16.32	16.52
2799	NASDAQ	FNLC	Wed, Aug 8, 2012	16.63	16.84	16.51	16.61
2798	NASDAQ	FNLC	Tue, Aug 7, 2012	16.75	16.84	16.30	16.68
2797	NASDAQ	FNLC	Mon, Aug 6, 2012	16.39	16.91	16.31	16.65
2796	NASDAQ	FNLC	Fri, Aug 3, 2012	16.22	16.74	16.19	16.72
2795	NASDAQ	FNLC	Thu, Aug 2, 2012	16.10	16.52	16.02	16.11
2794	NASDAQ	FNLC	Wed, Aug 1, 2012	16.82	17.00	16.40	16.40
2793	NASDAQ	FNLC	Tue, Jul 31, 2012	16.58	17.01	16.54	16.80
2792	NASDAQ	FNLC	Mon, Jul 30, 2012	16.90	16.90	16.34	16.56
2791	NASDAQ	FNLC	Fri, Jul 27, 2012	16.18	16.99	16.07	16.96
2790	NASDAQ	FNLC	Thu, Jul 26, 2012	16.42	16.68	16.14	16.43
2789	NASDAQ	FNLC	Wed, Jul 25, 2012	16.41	16.50	16.05	16.06
2788	NASDAQ	FNLC	Tue, Jul 24, 2012	16.59	16.60	16.03	16.22
2787	NASDAQ	FNLC	Mon, Jul 23, 2012	16.38	16.64	16.26	16.36
2786	NASDAQ	FNLC	Fri, Jul 20, 2012	16.70	16.86	16.55	16.60
2785	NASDAQ	FNLC	Thu, Jul 19, 2012	16.95	16.99	16.55	16.74
2784	NASDAQ	FNLC	Wed, Jul 18, 2012	16.63	16.98	16.63	16.98
2783	NASDAQ	FNLC	Tue, Jul 17, 2012	16.75	16.90	16.44	16.74
2782	NASDAQ	FNLC	Mon, Jul 16, 2012	16.80	17.00	16.68	16.68
2781	NASDAQ	FNLC	Fri, Jul 13, 2012	16.70	17.14	16.63	16.93
2780	NASDAQ	FNLC	Thu, Jul 12, 2012	16.40	16.89	16.40	16.84
2779	NASDAQ	FNLC	Wed, Jul 11, 2012	16.70	16.81	16.29	16.46
2778	NASDAQ	FNLC	Tue, Jul 10, 2012	16.77	16.77	16.08	16.57
2777	NASDAQ	FNLC	Mon, Jul 9, 2012	16.57	16.80	16.57	16.69
2776	NASDAQ	FNLC	Fri, Jul 6, 2012	16.72	16.85	16.32	16.65
2775	NASDAQ	FNLC	Thu, Jul 5, 2012	16.93	16.93	16.80	16.87
2774	NASDAQ	FNLC	Tue, Jul 3, 2012	16.90	17.00	16.75	17.00
2773	NASDAQ	FNLC	Mon, Jul 2, 2012	17.04	17.10	16.91	17.00
2772	NASDAQ	FNLC	Fri, Jun 29, 2012	17.00	17.10	16.82	17.00
2771	NASDAQ	FNLC	Thu, Jun 28, 2012	17.00	17.00	16.80	16.90
2770	NASDAQ	FNLC	Wed, Jun 27, 2012	16.99	17.20	16.83	17.10
2769	NASDAQ	FNLC	Tue, Jun 26, 2012	16.71	17.01	16.70	17.00
2768	NASDAQ	FNLC	Mon, Jun 25, 2012	17.00	17.11	16.80	16.91
2767	NASDAQ	FNLC	Fri, Jun 22, 2012	16.13	17.44	15.72	17.40
2766	NASDAQ	FNLC	Thu, Jun 21, 2012	16.04	16.15	15.80	16.02
2765	NASDAQ	FNLC	Wed, Jun 20, 2012	16.08	16.13	15.86	16.07
2764	NASDAQ	FNLC	Tue, Jun 19, 2012	15.86	16.18	15.77	16.18
2763	NASDAQ	FNLC	Mon, Jun 18, 2012	15.89	15.90	15.66	15.86
2762	NASDAQ	FNLC	Fri, Jun 15, 2012	15.90	16.00	15.43	15.93
2761	NASDAQ	FNLC	Thu, Jun 14, 2012	15.40	15.98	15.32	15.90
2760	NASDAQ	FNLC	Wed, Jun 13, 2012	15.16	15.50	15.07	15.43
2759	NASDAQ	FNLC	Tue, Jun 12, 2012	14.77	15.02	14.68	14.99
2758	NASDAQ	FNLC	Mon, Jun 11, 2012	15.00	15.10	14.71	14.71
2757	NASDAQ	FNLC	Fri, Jun 8, 2012	14.87	14.96	14.50	14.96
2756	NASDAQ	FNLC	Thu, Jun 7, 2012	14.85	14.95	14.56	14.95
2755	NASDAQ	FNLC	Wed, Jun 6, 2012	14.27	14.75	14.27	14.75
2754	NASDAQ	FNLC	Tue, Jun 5, 2012	13.89	14.30	13.89	14.18
2753	NASDAQ	FNLC	Mon, Jun 4, 2012	13.70	14.13	13.64	13.86
2752	NASDAQ	FNLC	Fri, Jun 1, 2012	13.95	14.34	13.52	13.55
2751	NASDAQ	FNLC	Thu, May 31, 2012	13.96	14.49	13.96	14.20
2750	NASDAQ	FNLC	Wed, May 30, 2012	14.01	14.10	13.85	13.95
2749	NASDAQ	FNLC	Tue, May 29, 2012	14.27	14.27	14.01	14.09
2748	NASDAQ	FNLC	Fri, May 25, 2012	14.19	14.44	14.06	14.06
2747	NASDAQ	FNLC	Thu, May 24, 2012	14.27	14.31	13.83	14.14
2746	NASDAQ	FNLC	Wed, May 23, 2012	13.98	14.34	13.69	14.17
2745	NASDAQ	FNLC	Tue, May 22, 2012	14.35	14.45	13.95	14.00
2744	NASDAQ	FNLC	Mon, May 21, 2012	14.40	14.41	13.96	14.39
2743	NASDAQ	FNLC	Fri, May 18, 2012	13.73	13.97	13.70	13.91
2742	NASDAQ	FNLC	Thu, May 17, 2012	13.94	13.94	13.75	13.77
2741	NASDAQ	FNLC	Wed, May 16, 2012	13.72	14.05	13.72	13.74
2740	NASDAQ	FNLC	Tue, May 15, 2012	13.51	13.92	13.51	13.70
2739	NASDAQ	FNLC	Mon, May 14, 2012	13.88	14.10	13.70	13.72
2738	NASDAQ	FNLC	Fri, May 11, 2012	14.26	14.48	13.99	14.08
2737	NASDAQ	FNLC	Thu, May 10, 2012	14.25	14.44	14.18	14.33
2736	NASDAQ	FNLC	Wed, May 9, 2012	13.94	14.24	13.94	14.13
2735	NASDAQ	FNLC	Tue, May 8, 2012	13.84	14.21	13.84	14.17
2734	NASDAQ	FNLC	Mon, May 7, 2012	13.86	14.21	13.41	14.00
2733	NASDAQ	FNLC	Fri, May 4, 2012	14.18	14.25	13.80	13.81
2732	NASDAQ	FNLC	Thu, May 3, 2012	14.44	14.63	14.19	14.25
2731	NASDAQ	FNLC	Wed, May 2, 2012	14.34	14.63	14.34	14.51
2730	NASDAQ	FNLC	Tue, May 1, 2012	14.47	14.67	14.35	14.50
2729	NASDAQ	FNLC	Mon, Apr 30, 2012	14.59	14.59	14.32	14.51
2728	NASDAQ	FNLC	Fri, Apr 27, 2012	14.57	14.66	14.45	14.57
2727	NASDAQ	FNLC	Thu, Apr 26, 2012	14.50	14.70	14.35	14.60
2726	NASDAQ	FNLC	Wed, Apr 25, 2012	14.59	14.67	14.41	14.53
2725	NASDAQ	FNLC	Tue, Apr 24, 2012	14.20	14.40	14.20	14.40
2724	NASDAQ	FNLC	Mon, Apr 23, 2012	14.13	14.35	14.13	14.25
2723	NASDAQ	FNLC	Fri, Apr 20, 2012	14.26	14.42	14.05	14.31
2722	NASDAQ	FNLC	Thu, Apr 19, 2012	14.18	14.49	13.65	13.69
2721	NASDAQ	FNLC	Wed, Apr 18, 2012	14.19	14.26	14.09	14.25
2720	NASDAQ	FNLC	Tue, Apr 17, 2012	14.26	14.58	14.21	14.35
2719	NASDAQ	FNLC	Mon, Apr 16, 2012	13.94	14.11	13.90	14.09
2718	NASDAQ	FNLC	Fri, Apr 13, 2012	14.00	14.04	13.83	13.83
2717	NASDAQ	FNLC	Thu, Apr 12, 2012	13.93	14.11	13.93	14.08
2716	NASDAQ	FNLC	Wed, Apr 11, 2012	13.91	13.98	13.65	13.96
2715	NASDAQ	FNLC	Tue, Apr 10, 2012	13.78	14.08	13.65	13.71
2714	NASDAQ	FNLC	Mon, Apr 9, 2012	14.25	14.25	13.70	13.72
2713	NASDAQ	FNLC	Thu, Apr 5, 2012	14.61	14.69	14.30	14.30
2712	NASDAQ	FNLC	Wed, Apr 4, 2012	15.09	15.09	14.57	14.60
2711	NASDAQ	FNLC	Tue, Apr 3, 2012	15.07	15.35	15.07	15.21
2710	NASDAQ	FNLC	Mon, Apr 2, 2012	14.87	15.29	14.79	15.27
2709	NASDAQ	FNLC	Fri, Mar 30, 2012	15.27	15.27	14.83	14.83
2708	NASDAQ	FNLC	Thu, Mar 29, 2012	14.99	15.36	14.93	15.09
2707	NASDAQ	FNLC	Wed, Mar 28, 2012	15.17	15.17	14.91	15.13
2706	NASDAQ	FNLC	Tue, Mar 27, 2012	15.47	15.52	14.98	15.14
2705	NASDAQ	FNLC	Mon, Mar 26, 2012	15.05	15.44	14.87	15.40
2704	NASDAQ	FNLC	Fri, Mar 23, 2012	14.68	14.88	14.67	14.75
2703	NASDAQ	FNLC	Thu, Mar 22, 2012	14.75	14.78	14.51	14.62
2702	NASDAQ	FNLC	Wed, Mar 21, 2012	14.94	14.99	14.80	14.87
2701	NASDAQ	FNLC	Tue, Mar 20, 2012	14.95	15.05	14.76	14.87
2700	NASDAQ	FNLC	Mon, Mar 19, 2012	14.99	15.20	14.76	15.09
2699	NASDAQ	FNLC	Fri, Mar 16, 2012	15.12	15.34	14.89	14.96
2698	NASDAQ	FNLC	Thu, Mar 15, 2012	15.10	15.10	14.78	15.07
2697	NASDAQ	FNLC	Wed, Mar 14, 2012	15.18	15.19	14.55	15.02
2696	NASDAQ	FNLC	Tue, Mar 13, 2012	15.02	15.24	14.90	15.23
2695	NASDAQ	FNLC	Mon, Mar 12, 2012	14.66	14.93	14.66	14.82
2694	NASDAQ	FNLC	Fri, Mar 9, 2012	14.32	14.66	14.32	14.61
2693	NASDAQ	FNLC	Thu, Mar 8, 2012	14.47	14.47	14.12	14.39
2692	NASDAQ	FNLC	Wed, Mar 7, 2012	14.20	14.35	14.05	14.35
2691	NASDAQ	FNLC	Tue, Mar 6, 2012	14.16	14.17	14.06	14.08
2690	NASDAQ	FNLC	Mon, Mar 5, 2012	14.17	14.34	14.15	14.34
2689	NASDAQ	FNLC	Fri, Mar 2, 2012	15.02	15.02	14.00	14.17
2688	NASDAQ	FNLC	Thu, Mar 1, 2012	15.07	15.15	14.88	14.88
2687	NASDAQ	FNLC	Wed, Feb 29, 2012	15.43	15.43	14.88	15.00
2686	NASDAQ	FNLC	Tue, Feb 28, 2012	15.18	15.40	15.18	15.33
2685	NASDAQ	FNLC	Mon, Feb 27, 2012	15.13	15.37	15.13	15.37
2684	NASDAQ	FNLC	Fri, Feb 24, 2012	15.38	15.41	15.20	15.24
2683	NASDAQ	FNLC	Thu, Feb 23, 2012	15.24	15.45	15.20	15.45
2682	NASDAQ	FNLC	Wed, Feb 22, 2012	15.30	15.44	15.04	15.07
2681	NASDAQ	FNLC	Tue, Feb 21, 2012	15.55	15.55	15.23	15.24
2680	NASDAQ	FNLC	Fri, Feb 17, 2012	15.73	15.73	15.50	15.50
2679	NASDAQ	FNLC	Thu, Feb 16, 2012	15.36	15.78	15.31	15.71
2678	NASDAQ	FNLC	Wed, Feb 15, 2012	15.64	15.74	15.07	15.13
2677	NASDAQ	FNLC	Tue, Feb 14, 2012	15.73	15.73	15.35	15.47
2676	NASDAQ	FNLC	Mon, Feb 13, 2012	15.79	15.89	15.67	15.89
2675	NASDAQ	FNLC	Fri, Feb 10, 2012	15.77	15.87	15.56	15.56
2674	NASDAQ	FNLC	Thu, Feb 9, 2012	15.91	15.97	15.88	15.89
2673	NASDAQ	FNLC	Wed, Feb 8, 2012	16.04	16.04	15.77	15.96
2672	NASDAQ	FNLC	Tue, Feb 7, 2012	16.12	16.21	16.05	16.05
2671	NASDAQ	FNLC	Mon, Feb 6, 2012	16.28	16.32	16.03	16.11
2670	NASDAQ	FNLC	Fri, Feb 3, 2012	16.25	16.38	16.05	16.34
2669	NASDAQ	FNLC	Thu, Feb 2, 2012	16.25	16.25	16.05	16.20
2668	NASDAQ	FNLC	Wed, Feb 1, 2012	16.07	16.25	15.95	16.23
2667	NASDAQ	FNLC	Tue, Jan 31, 2012	16.15	16.15	15.97	15.98
2666	NASDAQ	FNLC	Mon, Jan 30, 2012	15.81	16.01	15.72	16.01
2665	NASDAQ	FNLC	Fri, Jan 27, 2012	15.70	16.10	15.66	16.00
2664	NASDAQ	FNLC	Thu, Jan 26, 2012	16.00	16.00	15.63	15.86
2663	NASDAQ	FNLC	Wed, Jan 25, 2012	15.95	16.00	15.80	16.00
2662	NASDAQ	FNLC	Tue, Jan 24, 2012	15.75	15.96	15.66	15.90
2661	NASDAQ	FNLC	Mon, Jan 23, 2012	15.67	15.85	15.67	15.79
2660	NASDAQ	FNLC	Fri, Jan 20, 2012	15.76	15.98	15.50	15.95
2659	NASDAQ	FNLC	Thu, Jan 19, 2012	15.80	15.80	15.20	15.77
2658	NASDAQ	FNLC	Wed, Jan 18, 2012	15.27	15.87	15.27	15.82
2657	NASDAQ	FNLC	Tue, Jan 17, 2012	15.07	15.64	14.35	15.34
2656	NASDAQ	FNLC	Fri, Jan 13, 2012	15.52	15.64	15.40	15.44
2655	NASDAQ	FNLC	Thu, Jan 12, 2012	15.81	15.83	15.55	15.75
2654	NASDAQ	FNLC	Wed, Jan 11, 2012	15.65	15.77	15.53	15.75
2653	NASDAQ	FNLC	Tue, Jan 10, 2012	15.79	15.80	15.58	15.68
2652	NASDAQ	FNLC	Mon, Jan 9, 2012	15.85	15.88	15.57	15.67
2651	NASDAQ	FNLC	Fri, Jan 6, 2012	15.87	16.00	15.60	15.68
2650	NASDAQ	FNLC	Thu, Jan 5, 2012	15.65	15.97	15.65	15.94
2649	NASDAQ	FNLC	Wed, Jan 4, 2012	15.71	15.99	15.55	15.79
2648	NASDAQ	FNLC	Tue, Jan 3, 2012	15.62	16.10	15.56	16.08
2647	NASDAQ	FNLC	Fri, Dec 30, 2011	15.37	15.50	15.23	15.37
2646	NASDAQ	FNLC	Thu, Dec 29, 2011	15.05	15.46	15.05	15.45
2645	NASDAQ	FNLC	Wed, Dec 28, 2011	15.12	15.34	15.00	15.01
2644	NASDAQ	FNLC	Tue, Dec 27, 2011	15.85	15.85	15.37	15.48
2643	NASDAQ	FNLC	Fri, Dec 23, 2011	15.86	15.95	15.67	15.93
2642	NASDAQ	FNLC	Thu, Dec 22, 2011	15.79	15.89	15.53	15.81
2641	NASDAQ	FNLC	Wed, Dec 21, 2011	15.40	15.70	15.06	15.70
2640	NASDAQ	FNLC	Tue, Dec 20, 2011	14.93	15.49	14.75	15.49
2639	NASDAQ	FNLC	Mon, Dec 19, 2011	14.88	14.95	14.51	14.53
2638	NASDAQ	FNLC	Fri, Dec 16, 2011	14.85	14.90	14.50	14.70
2637	NASDAQ	FNLC	Thu, Dec 15, 2011	14.42	14.76	14.12	14.66
2636	NASDAQ	FNLC	Wed, Dec 14, 2011	13.97	14.33	13.97	14.27
2635	NASDAQ	FNLC	Tue, Dec 13, 2011	14.43	14.50	14.00	14.03
2634	NASDAQ	FNLC	Mon, Dec 12, 2011	14.25	14.50	14.12	14.26
2633	NASDAQ	FNLC	Fri, Dec 9, 2011	13.94	14.80	13.93	14.64
2632	NASDAQ	FNLC	Thu, Dec 8, 2011	14.27	14.27	13.75	13.79
2631	NASDAQ	FNLC	Wed, Dec 7, 2011	14.61	14.70	14.23	14.57
2630	NASDAQ	FNLC	Tue, Dec 6, 2011	14.53	14.84	14.53	14.84
2629	NASDAQ	FNLC	Mon, Dec 5, 2011	14.60	14.68	14.15	14.58
2628	NASDAQ	FNLC	Fri, Dec 2, 2011	14.58	14.58	14.16	14.33
2627	NASDAQ	FNLC	Thu, Dec 1, 2011	14.06	14.58	13.86	14.31
2626	NASDAQ	FNLC	Wed, Nov 30, 2011	14.34	14.52	14.08	14.52
2625	NASDAQ	FNLC	Tue, Nov 29, 2011	13.98	14.25	13.70	13.70
2624	NASDAQ	FNLC	Mon, Nov 28, 2011	13.74	14.15	13.53	13.97
2623	NASDAQ	FNLC	Fri, Nov 25, 2011	13.26	13.64	13.05	13.24
2622	NASDAQ	FNLC	Wed, Nov 23, 2011	13.63	13.70	13.18	13.36
2621	NASDAQ	FNLC	Tue, Nov 22, 2011	13.40	13.79	13.40	13.70
2620	NASDAQ	FNLC	Mon, Nov 21, 2011	13.70	13.73	13.32	13.35
2619	NASDAQ	FNLC	Fri, Nov 18, 2011	13.82	14.19	13.82	13.86
2618	NASDAQ	FNLC	Thu, Nov 17, 2011	13.86	14.11	13.76	13.85
2617	NASDAQ	FNLC	Wed, Nov 16, 2011	13.91	14.20	13.80	13.80
2616	NASDAQ	FNLC	Tue, Nov 15, 2011	13.80	14.16	13.80	14.14
2615	NASDAQ	FNLC	Mon, Nov 14, 2011	13.97	14.02	13.58	13.67
2614	NASDAQ	FNLC	Fri, Nov 11, 2011	13.59	14.83	13.58	14.05
2613	NASDAQ	FNLC	Thu, Nov 10, 2011	13.66	13.73	13.44	13.54
2612	NASDAQ	FNLC	Wed, Nov 9, 2011	13.92	13.92	13.25	13.39
2611	NASDAQ	FNLC	Tue, Nov 8, 2011	14.10	14.27	13.84	14.20
2610	NASDAQ	FNLC	Mon, Nov 7, 2011	14.13	14.13	13.82	13.96
2609	NASDAQ	FNLC	Fri, Nov 4, 2011	14.40	14.40	14.19	14.25
2608	NASDAQ	FNLC	Thu, Nov 3, 2011	14.04	14.67	14.04	14.55
2607	NASDAQ	FNLC	Wed, Nov 2, 2011	13.88	14.16	13.88	14.08
2606	NASDAQ	FNLC	Tue, Nov 1, 2011	13.77	14.43	13.37	13.58
2605	NASDAQ	FNLC	Mon, Oct 31, 2011	14.76	14.95	14.39	14.39
2604	NASDAQ	FNLC	Fri, Oct 28, 2011	15.06	15.15	14.68	15.09
2603	NASDAQ	FNLC	Thu, Oct 27, 2011	14.50	15.23	14.10	15.05
2602	NASDAQ	FNLC	Wed, Oct 26, 2011	13.98	14.23	13.78	14.11
2601	NASDAQ	FNLC	Tue, Oct 25, 2011	14.25	14.25	13.54	13.67
2600	NASDAQ	FNLC	Mon, Oct 24, 2011	13.71	14.43	13.66	14.43
2599	NASDAQ	FNLC	Fri, Oct 21, 2011	13.68	14.06	13.36	13.87
2598	NASDAQ	FNLC	Thu, Oct 20, 2011	13.19	13.41	13.08	13.34
2597	NASDAQ	FNLC	Wed, Oct 19, 2011	13.59	13.60	13.03	13.12
2596	NASDAQ	FNLC	Tue, Oct 18, 2011	13.29	13.70	13.09	13.60
2595	NASDAQ	FNLC	Mon, Oct 17, 2011	13.45	13.45	12.85	13.03
2594	NASDAQ	FNLC	Fri, Oct 14, 2011	13.10	13.65	12.88	13.65
2593	NASDAQ	FNLC	Thu, Oct 13, 2011	12.74	13.03	12.74	13.03
2592	NASDAQ	FNLC	Wed, Oct 12, 2011	12.60	12.89	12.57	12.76
2591	NASDAQ	FNLC	Tue, Oct 11, 2011	12.60	12.60	12.30	12.60
2590	NASDAQ	FNLC	Mon, Oct 10, 2011	12.36	12.65	12.21	12.62
2589	NASDAQ	FNLC	Fri, Oct 7, 2011	12.48	12.48	12.16	12.22
2588	NASDAQ	FNLC	Thu, Oct 6, 2011	12.35	12.54	12.30	12.53
2587	NASDAQ	FNLC	Wed, Oct 5, 2011	12.49	12.70	12.37	12.59
2586	NASDAQ	FNLC	Tue, Oct 4, 2011	11.80	12.50	11.80	12.38
2585	NASDAQ	FNLC	Mon, Oct 3, 2011	12.45	12.53	11.75	11.84
2584	NASDAQ	FNLC	Fri, Sep 30, 2011	12.82	13.10	12.57	12.59
2583	NASDAQ	FNLC	Thu, Sep 29, 2011	13.26	13.26	12.60	13.01
2582	NASDAQ	FNLC	Wed, Sep 28, 2011	13.53	13.56	12.91	12.91
2581	NASDAQ	FNLC	Tue, Sep 27, 2011	13.17	13.54	12.95	13.54
2580	NASDAQ	FNLC	Mon, Sep 26, 2011	12.35	13.00	12.35	12.90
2579	NASDAQ	FNLC	Fri, Sep 23, 2011	12.22	12.97	12.22	12.77
2578	NASDAQ	FNLC	Thu, Sep 22, 2011	12.00	12.42	11.69	12.20
2577	NASDAQ	FNLC	Wed, Sep 21, 2011	12.77	12.93	11.91	11.93
2576	NASDAQ	FNLC	Tue, Sep 20, 2011	13.21	13.27	12.77	12.79
2575	NASDAQ	FNLC	Mon, Sep 19, 2011	13.36	13.36	13.01	13.12
2574	NASDAQ	FNLC	Fri, Sep 16, 2011	13.53	13.65	13.30	13.60
2573	NASDAQ	FNLC	Thu, Sep 15, 2011	13.75	13.75	12.96	13.44
2572	NASDAQ	FNLC	Wed, Sep 14, 2011	13.10	13.75	12.91	13.75
2571	NASDAQ	FNLC	Tue, Sep 13, 2011	12.65	12.87	12.54	12.75
2570	NASDAQ	FNLC	Mon, Sep 12, 2011	12.25	12.74	12.14	12.59
2569	NASDAQ	FNLC	Fri, Sep 9, 2011	12.67	12.67	12.29	12.32
2568	NASDAQ	FNLC	Thu, Sep 8, 2011	13.38	13.38	12.62	12.78
2567	NASDAQ	FNLC	Wed, Sep 7, 2011	13.10	13.70	13.05	13.34
2566	NASDAQ	FNLC	Tue, Sep 6, 2011	12.13	13.34	11.92	13.10
2565	NASDAQ	FNLC	Fri, Sep 2, 2011	12.71	13.01	12.35	12.35
2564	NASDAQ	FNLC	Thu, Sep 1, 2011	13.45	13.69	12.82	13.01
2563	NASDAQ	FNLC	Wed, Aug 31, 2011	14.04	14.15	13.31	13.38
2562	NASDAQ	FNLC	Tue, Aug 30, 2011	14.09	14.15	13.56	14.00
2561	NASDAQ	FNLC	Mon, Aug 29, 2011	13.62	14.30	13.62	14.28
2560	NASDAQ	FNLC	Fri, Aug 26, 2011	13.24	13.64	13.04	13.49
2559	NASDAQ	FNLC	Thu, Aug 25, 2011	13.95	13.98	13.36	13.40
2558	NASDAQ	FNLC	Wed, Aug 24, 2011	13.01	13.97	13.01	13.91
2557	NASDAQ	FNLC	Tue, Aug 23, 2011	12.80	13.41	12.75	13.20
2556	NASDAQ	FNLC	Mon, Aug 22, 2011	13.14	13.14	12.71	12.79
2555	NASDAQ	FNLC	Fri, Aug 19, 2011	12.75	13.11	12.75	12.77
2554	NASDAQ	FNLC	Thu, Aug 18, 2011	13.13	13.19	12.89	12.89
2553	NASDAQ	FNLC	Wed, Aug 17, 2011	13.32	13.54	13.21	13.40
2552	NASDAQ	FNLC	Tue, Aug 16, 2011	13.14	13.50	13.08	13.15
2551	NASDAQ	FNLC	Mon, Aug 15, 2011	13.54	14.16	13.27	13.40
2550	NASDAQ	FNLC	Fri, Aug 12, 2011	13.92	13.92	13.25	13.27
2549	NASDAQ	FNLC	Thu, Aug 11, 2011	13.85	14.14	13.25	13.71
2548	NASDAQ	FNLC	Wed, Aug 10, 2011	13.98	14.16	13.50	13.58
2547	NASDAQ	FNLC	Tue, Aug 9, 2011	13.02	14.52	13.02	14.52
2546	NASDAQ	FNLC	Mon, Aug 8, 2011	13.85	14.25	12.99	12.99
2545	NASDAQ	FNLC	Fri, Aug 5, 2011	14.39	14.39	14.00	14.05
2544	NASDAQ	FNLC	Thu, Aug 4, 2011	14.32	14.59	14.21	14.21
2543	NASDAQ	FNLC	Wed, Aug 3, 2011	14.47	14.66	14.26	14.47
2542	NASDAQ	FNLC	Tue, Aug 2, 2011	14.56	14.94	14.38	14.40
2541	NASDAQ	FNLC	Mon, Aug 1, 2011	14.98	14.98	14.53	14.64
2540	NASDAQ	FNLC	Fri, Jul 29, 2011	14.43	15.07	14.43	14.73
2539	NASDAQ	FNLC	Thu, Jul 28, 2011	14.41	14.68	14.27	14.65
2538	NASDAQ	FNLC	Wed, Jul 27, 2011	14.77	15.06	14.34	14.40
2537	NASDAQ	FNLC	Tue, Jul 26, 2011	14.89	14.90	14.77	14.78
2536	NASDAQ	FNLC	Mon, Jul 25, 2011	14.90	15.24	14.80	14.80
2535	NASDAQ	FNLC	Fri, Jul 22, 2011	15.26	15.26	15.00	15.03
2534	NASDAQ	FNLC	Thu, Jul 21, 2011	14.94	15.30	14.84	15.26
2533	NASDAQ	FNLC	Wed, Jul 20, 2011	14.89	14.98	14.66	14.90
2532	NASDAQ	FNLC	Tue, Jul 19, 2011	14.83	14.98	14.49	14.96
2531	NASDAQ	FNLC	Mon, Jul 18, 2011	14.88	14.89	14.73	14.82
2530	NASDAQ	FNLC	Fri, Jul 15, 2011	14.85	14.96	14.81	14.86
2529	NASDAQ	FNLC	Thu, Jul 14, 2011	14.77	14.92	14.75	14.81
2528	NASDAQ	FNLC	Wed, Jul 13, 2011	14.98	14.98	14.77	14.84
2527	NASDAQ	FNLC	Tue, Jul 12, 2011	14.61	14.88	14.61	14.79
2526	NASDAQ	FNLC	Mon, Jul 11, 2011	14.67	14.98	14.45	14.60
2525	NASDAQ	FNLC	Fri, Jul 8, 2011	14.70	14.80	14.63	14.71
2524	NASDAQ	FNLC	Thu, Jul 7, 2011	14.69	14.93	14.60	14.84
2523	NASDAQ	FNLC	Wed, Jul 6, 2011	14.62	14.77	14.47	14.67
2522	NASDAQ	FNLC	Tue, Jul 5, 2011	14.70	14.70	14.44	14.66
2521	NASDAQ	FNLC	Fri, Jul 1, 2011	14.73	14.80	14.65	14.73
2520	NASDAQ	FNLC	Thu, Jun 30, 2011	15.00	15.00	14.65	14.86
2519	NASDAQ	FNLC	Wed, Jun 29, 2011	15.11	15.11	14.67	14.93
2518	NASDAQ	FNLC	Tue, Jun 28, 2011	14.94	15.07	14.74	15.03
2517	NASDAQ	FNLC	Mon, Jun 27, 2011	14.58	14.99	14.47	14.94
2516	NASDAQ	FNLC	Fri, Jun 24, 2011	14.86	14.86	14.40	14.57
2515	NASDAQ	FNLC	Thu, Jun 23, 2011	14.07	14.95	14.07	14.78
2514	NASDAQ	FNLC	Wed, Jun 22, 2011	14.41	14.57	14.21	14.21
2513	NASDAQ	FNLC	Tue, Jun 21, 2011	14.35	14.65	14.21	14.45
2512	NASDAQ	FNLC	Mon, Jun 20, 2011	14.16	14.44	14.11	14.18
2511	NASDAQ	FNLC	Fri, Jun 17, 2011	14.10	14.37	14.05	14.15
2510	NASDAQ	FNLC	Thu, Jun 16, 2011	14.02	14.26	14.00	14.02
2509	NASDAQ	FNLC	Wed, Jun 15, 2011	14.10	14.13	13.79	13.92
2508	NASDAQ	FNLC	Tue, Jun 14, 2011	13.99	14.27	13.91	14.25
2507	NASDAQ	FNLC	Mon, Jun 13, 2011	13.95	13.98	13.82	13.82
2506	NASDAQ	FNLC	Fri, Jun 10, 2011	13.93	14.04	13.81	13.81
2505	NASDAQ	FNLC	Thu, Jun 9, 2011	14.00	14.21	13.92	13.96
2504	NASDAQ	FNLC	Wed, Jun 8, 2011	13.95	14.35	13.95	14.09
2503	NASDAQ	FNLC	Tue, Jun 7, 2011	14.00	14.25	13.87	14.03
2502	NASDAQ	FNLC	Mon, Jun 6, 2011	14.00	14.02	13.81	13.83
2501	NASDAQ	FNLC	Fri, Jun 3, 2011	13.90	14.12	13.90	13.97
2500	NASDAQ	FNLC	Thu, Jun 2, 2011	14.01	14.40	14.01	14.06
2499	NASDAQ	FNLC	Wed, Jun 1, 2011	14.50	14.50	13.87	13.89
2498	NASDAQ	FNLC	Tue, May 31, 2011	14.52	14.56	14.33	14.45
2497	NASDAQ	FNLC	Fri, May 27, 2011	14.40	14.40	14.25	14.31
2496	NASDAQ	FNLC	Thu, May 26, 2011	14.28	14.46	14.15	14.46
2495	NASDAQ	FNLC	Wed, May 25, 2011	13.88	14.40	13.88	14.29
2494	NASDAQ	FNLC	Tue, May 24, 2011	14.19	14.21	13.89	13.92
2493	NASDAQ	FNLC	Mon, May 23, 2011	14.02	14.22	14.02	14.07
2492	NASDAQ	FNLC	Fri, May 20, 2011	14.34	14.36	14.13	14.13
2491	NASDAQ	FNLC	Thu, May 19, 2011	14.60	14.60	14.38	14.46
2490	NASDAQ	FNLC	Wed, May 18, 2011	14.36	14.53	14.25	14.53
2489	NASDAQ	FNLC	Tue, May 17, 2011	13.88	14.46	13.88	14.32
2488	NASDAQ	FNLC	Mon, May 16, 2011	14.02	14.19	13.89	13.89
2487	NASDAQ	FNLC	Fri, May 13, 2011	14.14	14.19	14.00	14.00
2486	NASDAQ	FNLC	Thu, May 12, 2011	14.10	14.21	14.10	14.19
2485	NASDAQ	FNLC	Wed, May 11, 2011	14.21	14.29	14.11	14.11
2484	NASDAQ	FNLC	Tue, May 10, 2011	14.24	14.30	14.07	14.30
2483	NASDAQ	FNLC	Mon, May 9, 2011	13.99	14.20	13.99	14.16
2482	NASDAQ	FNLC	Fri, May 6, 2011	14.19	14.55	13.91	14.00
2481	NASDAQ	FNLC	Thu, May 5, 2011	13.98	14.18	13.98	14.00
2480	NASDAQ	FNLC	Wed, May 4, 2011	14.38	14.40	13.99	14.01
2479	NASDAQ	FNLC	Tue, May 3, 2011	14.74	14.83	14.36	14.36
2478	NASDAQ	FNLC	Mon, May 2, 2011	14.91	14.99	14.72	14.72
2477	NASDAQ	FNLC	Fri, Apr 29, 2011	14.75	14.91	14.67	14.85
2476	NASDAQ	FNLC	Thu, Apr 28, 2011	14.75	14.75	14.51	14.72
2475	NASDAQ	FNLC	Wed, Apr 27, 2011	14.67	14.75	14.62	14.75
2474	NASDAQ	FNLC	Tue, Apr 26, 2011	14.20	14.78	14.20	14.73
2473	NASDAQ	FNLC	Mon, Apr 25, 2011	14.11	14.20	14.10	14.18
2472	NASDAQ	FNLC	Thu, Apr 21, 2011	14.32	14.32	14.10	14.17
2471	NASDAQ	FNLC	Wed, Apr 20, 2011	14.35	14.40	14.05	14.11
2470	NASDAQ	FNLC	Tue, Apr 19, 2011	14.28	14.28	14.07	14.11
2469	NASDAQ	FNLC	Mon, Apr 18, 2011	14.37	14.37	14.10	14.16
2468	NASDAQ	FNLC	Fri, Apr 15, 2011	14.04	14.55	14.04	14.53
2467	NASDAQ	FNLC	Thu, Apr 14, 2011	14.07	14.19	14.05	14.10
2466	NASDAQ	FNLC	Wed, Apr 13, 2011	14.43	14.48	14.00	14.13
2465	NASDAQ	FNLC	Tue, Apr 12, 2011	14.58	14.64	14.29	14.29
2464	NASDAQ	FNLC	Mon, Apr 11, 2011	15.04	15.04	14.58	14.60
2463	NASDAQ	FNLC	Fri, Apr 8, 2011	15.56	15.56	15.02	15.02
2462	NASDAQ	FNLC	Thu, Apr 7, 2011	15.67	15.65	15.15	15.41
2461	NASDAQ	FNLC	Wed, Apr 6, 2011	15.40	15.96	15.27	15.70
2460	NASDAQ	FNLC	Tue, Apr 5, 2011	15.27	15.39	15.26	15.39
2459	NASDAQ	FNLC	Mon, Apr 4, 2011	15.27	15.37	15.11	15.36
2458	NASDAQ	FNLC	Fri, Apr 1, 2011	15.25	15.36	15.21	15.32
2457	NASDAQ	FNLC	Thu, Mar 31, 2011	15.30	15.31	15.15	15.25
2456	NASDAQ	FNLC	Wed, Mar 30, 2011	15.30	15.39	15.18	15.39
2455	NASDAQ	FNLC	Tue, Mar 29, 2011	14.95	15.06	14.82	15.02
2454	NASDAQ	FNLC	Mon, Mar 28, 2011	14.99	15.05	14.93	14.95
2453	NASDAQ	FNLC	Fri, Mar 25, 2011	14.78	15.29	14.76	15.26
2452	NASDAQ	FNLC	Thu, Mar 24, 2011	14.76	14.89	14.47	14.75
2451	NASDAQ	FNLC	Wed, Mar 23, 2011	14.26	14.75	14.26	14.75
2450	NASDAQ	FNLC	Tue, Mar 22, 2011	14.14	14.37	14.01	14.31
2449	NASDAQ	FNLC	Mon, Mar 21, 2011	13.94	14.14	13.86	14.14
2448	NASDAQ	FNLC	Fri, Mar 18, 2011	13.74	13.93	13.64	13.86
2447	NASDAQ	FNLC	Thu, Mar 17, 2011	13.77	13.80	13.55	13.65
2446	NASDAQ	FNLC	Wed, Mar 16, 2011	13.82	13.84	13.40	13.52
2445	NASDAQ	FNLC	Tue, Mar 15, 2011	14.02	14.06	13.76	13.78
2444	NASDAQ	FNLC	Mon, Mar 14, 2011	14.33	14.38	14.09	14.10
2443	NASDAQ	FNLC	Fri, Mar 11, 2011	14.20	14.44	14.20	14.40
2442	NASDAQ	FNLC	Thu, Mar 10, 2011	14.56	14.56	14.16	14.16
2441	NASDAQ	FNLC	Wed, Mar 9, 2011	14.56	14.80	14.56	14.80
2440	NASDAQ	FNLC	Tue, Mar 8, 2011	14.42	14.73	14.42	14.70
2439	NASDAQ	FNLC	Mon, Mar 7, 2011	14.71	14.71	14.47	14.47
2438	NASDAQ	FNLC	Fri, Mar 4, 2011	14.70	14.70	14.60	14.62
2437	NASDAQ	FNLC	Thu, Mar 3, 2011	14.79	14.79	14.55	14.73
2436	NASDAQ	FNLC	Wed, Mar 2, 2011	14.60	14.68	14.41	14.62
2435	NASDAQ	FNLC	Tue, Mar 1, 2011	14.68	14.79	14.53	14.53
2434	NASDAQ	FNLC	Mon, Feb 28, 2011	15.02	15.02	14.59	14.68
2433	NASDAQ	FNLC	Fri, Feb 25, 2011	14.63	15.00	14.42	15.00
2432	NASDAQ	FNLC	Thu, Feb 24, 2011	14.38	14.77	14.38	14.70
2431	NASDAQ	FNLC	Wed, Feb 23, 2011	14.46	14.71	14.37	14.37
2430	NASDAQ	FNLC	Tue, Feb 22, 2011	14.80	14.80	14.36	14.39
2429	NASDAQ	FNLC	Fri, Feb 18, 2011	14.92	14.92	14.74	14.81
2428	NASDAQ	FNLC	Thu, Feb 17, 2011	14.62	14.99	14.46	14.84
2427	NASDAQ	FNLC	Wed, Feb 16, 2011	14.49	14.62	14.41	14.62
2426	NASDAQ	FNLC	Tue, Feb 15, 2011	14.54	14.72	14.46	14.47
2425	NASDAQ	FNLC	Mon, Feb 14, 2011	14.77	14.78	14.62	14.64
2424	NASDAQ	FNLC	Fri, Feb 11, 2011	14.53	14.77	14.50	14.77
2423	NASDAQ	FNLC	Thu, Feb 10, 2011	14.57	15.20	14.50	14.63
2422	NASDAQ	FNLC	Wed, Feb 9, 2011	14.53	14.88	14.37	14.62
2421	NASDAQ	FNLC	Tue, Feb 8, 2011	14.67	14.67	14.37	14.63
2420	NASDAQ	FNLC	Mon, Feb 7, 2011	14.60	14.95	14.60	14.75
2419	NASDAQ	FNLC	Fri, Feb 4, 2011	14.86	15.00	14.54	14.65
2418	NASDAQ	FNLC	Thu, Feb 3, 2011	15.27	15.27	14.84	14.94
2417	NASDAQ	FNLC	Wed, Feb 2, 2011	15.12	15.28	14.93	15.04
2416	NASDAQ	FNLC	Tue, Feb 1, 2011	14.94	15.30	14.80	15.22
2415	NASDAQ	FNLC	Mon, Jan 31, 2011	14.70	15.04	14.70	14.77
2414	NASDAQ	FNLC	Fri, Jan 28, 2011	15.57	15.57	14.42	14.53
2413	NASDAQ	FNLC	Thu, Jan 27, 2011	15.92	15.92	15.43	15.56
2412	NASDAQ	FNLC	Wed, Jan 26, 2011	15.09	15.51	15.09	15.48
2411	NASDAQ	FNLC	Tue, Jan 25, 2011	15.10	15.20	15.01	15.11
2410	NASDAQ	FNLC	Mon, Jan 24, 2011	15.19	15.20	15.11	15.11
2409	NASDAQ	FNLC	Fri, Jan 21, 2011	15.32	15.44	14.80	15.13
2408	NASDAQ	FNLC	Thu, Jan 20, 2011	15.55	15.89	15.24	15.24
2407	NASDAQ	FNLC	Wed, Jan 19, 2011	15.88	15.90	15.55	15.55
2406	NASDAQ	FNLC	Tue, Jan 18, 2011	15.90	15.95	15.67	15.84
2405	NASDAQ	FNLC	Fri, Jan 14, 2011	15.71	15.88	15.71	15.86
2404	NASDAQ	FNLC	Thu, Jan 13, 2011	15.67	15.81	15.56	15.56
2403	NASDAQ	FNLC	Wed, Jan 12, 2011	15.95	15.95	15.34	15.76
2402	NASDAQ	FNLC	Tue, Jan 11, 2011	15.43	15.90	15.43	15.82
2401	NASDAQ	FNLC	Mon, Jan 10, 2011	15.25	15.52	15.25	15.41
2400	NASDAQ	FNLC	Fri, Jan 7, 2011	15.55	15.63	15.30	15.35
2399	NASDAQ	FNLC	Thu, Jan 6, 2011	15.38	15.80	15.34	15.79
2398	NASDAQ	FNLC	Wed, Jan 5, 2011	15.62	15.65	15.36	15.43
2397	NASDAQ	FNLC	Tue, Jan 4, 2011	15.76	15.76	15.58	15.60
2396	NASDAQ	FNLC	Mon, Jan 3, 2011	15.95	15.95	15.80	15.86
2395	NASDAQ	FNLC	Fri, Dec 31, 2010	15.72	15.80	15.71	15.79
2394	NASDAQ	FNLC	Thu, Dec 30, 2010	15.90	15.90	15.72	15.72
2393	NASDAQ	FNLC	Wed, Dec 29, 2010	15.89	16.00	15.80	15.85
2392	NASDAQ	FNLC	Tue, Dec 28, 2010	15.93	15.93	15.80	15.89
2391	NASDAQ	FNLC	Mon, Dec 27, 2010	15.60	15.94	15.60	15.94
2390	NASDAQ	FNLC	Thu, Dec 23, 2010	15.65	15.65	15.58	15.63
2389	NASDAQ	FNLC	Wed, Dec 22, 2010	15.47	15.66	15.47	15.63
2388	NASDAQ	FNLC	Tue, Dec 21, 2010	15.59	15.59	15.20	15.38
2387	NASDAQ	FNLC	Mon, Dec 20, 2010	15.38	15.67	15.34	15.56
2386	NASDAQ	FNLC	Fri, Dec 17, 2010	15.36	15.52	15.19	15.39
2385	NASDAQ	FNLC	Thu, Dec 16, 2010	15.21	15.78	15.19	15.67
2384	NASDAQ	FNLC	Wed, Dec 15, 2010	15.00	15.21	14.99	15.16
2383	NASDAQ	FNLC	Tue, Dec 14, 2010	15.05	15.15	14.69	15.08
2382	NASDAQ	FNLC	Mon, Dec 13, 2010	15.00	15.05	14.87	14.97
2381	NASDAQ	FNLC	Fri, Dec 10, 2010	14.69	14.92	14.58	14.92
2380	NASDAQ	FNLC	Thu, Dec 9, 2010	14.60	14.67	14.47	14.63
2379	NASDAQ	FNLC	Wed, Dec 8, 2010	14.75	14.75	14.47	14.56
2378	NASDAQ	FNLC	Tue, Dec 7, 2010	14.64	14.74	14.26	14.70
2377	NASDAQ	FNLC	Mon, Dec 6, 2010	14.33	14.68	14.33	14.63
2376	NASDAQ	FNLC	Fri, Dec 3, 2010	14.37	14.47	14.36	14.37
2375	NASDAQ	FNLC	Thu, Dec 2, 2010	14.49	14.49	14.30	14.40
2374	NASDAQ	FNLC	Wed, Dec 1, 2010	14.28	14.46	14.28	14.40
2373	NASDAQ	FNLC	Tue, Nov 30, 2010	14.25	14.25	13.91	14.05
2372	NASDAQ	FNLC	Mon, Nov 29, 2010	14.05	14.24	14.00	14.23
2371	NASDAQ	FNLC	Fri, Nov 26, 2010	14.16	14.16	14.08	14.08
2370	NASDAQ	FNLC	Wed, Nov 24, 2010	14.20	14.21	13.98	14.17
2369	NASDAQ	FNLC	Tue, Nov 23, 2010	13.98	13.98	13.80	13.81
2368	NASDAQ	FNLC	Mon, Nov 22, 2010	14.41	14.41	13.86	14.18
2367	NASDAQ	FNLC	Fri, Nov 19, 2010	14.46	14.50	14.41	14.50
2366	NASDAQ	FNLC	Thu, Nov 18, 2010	14.74	14.74	14.25	14.43
2365	NASDAQ	FNLC	Wed, Nov 17, 2010	14.21	14.62	14.21	14.58
2364	NASDAQ	FNLC	Tue, Nov 16, 2010	14.47	14.62	14.35	14.44
2363	NASDAQ	FNLC	Mon, Nov 15, 2010	14.50	14.58	14.33	14.53
2362	NASDAQ	FNLC	Fri, Nov 12, 2010	14.38	14.43	14.18	14.35
2361	NASDAQ	FNLC	Thu, Nov 11, 2010	14.41	14.69	14.41	14.55
2360	NASDAQ	FNLC	Wed, Nov 10, 2010	14.65	14.71	14.34	14.56
2359	NASDAQ	FNLC	Tue, Nov 9, 2010	14.56	14.70	14.52	14.59
2358	NASDAQ	FNLC	Mon, Nov 8, 2010	14.80	14.84	14.58	14.65
2357	NASDAQ	FNLC	Fri, Nov 5, 2010	14.81	14.85	14.40	14.80
2356	NASDAQ	FNLC	Thu, Nov 4, 2010	14.11	14.76	14.04	14.76
2355	NASDAQ	FNLC	Wed, Nov 3, 2010	13.93	14.02	13.80	14.02
2354	NASDAQ	FNLC	Tue, Nov 2, 2010	13.74	13.94	13.65	13.93
2353	NASDAQ	FNLC	Mon, Nov 1, 2010	14.05	14.14	13.43	13.53
2352	NASDAQ	FNLC	Fri, Oct 29, 2010	13.60	14.03	13.60	13.88
2351	NASDAQ	FNLC	Thu, Oct 28, 2010	13.83	13.83	13.54	13.60
2350	NASDAQ	FNLC	Wed, Oct 27, 2010	13.99	14.01	13.66	13.68
2349	NASDAQ	FNLC	Tue, Oct 26, 2010	13.82	14.08	13.82	14.07
2348	NASDAQ	FNLC	Mon, Oct 25, 2010	14.19	14.19	13.61	13.94
2347	NASDAQ	FNLC	Fri, Oct 22, 2010	13.90	14.13	13.82	14.12
2346	NASDAQ	FNLC	Thu, Oct 21, 2010	14.09	14.31	13.81	13.90
2345	NASDAQ	FNLC	Wed, Oct 20, 2010	13.71	14.10	13.71	14.06
2344	NASDAQ	FNLC	Tue, Oct 19, 2010	13.83	14.04	13.51	13.60
2343	NASDAQ	FNLC	Mon, Oct 18, 2010	14.21	14.21	13.80	14.08
2342	NASDAQ	FNLC	Fri, Oct 15, 2010	14.00	14.24	13.97	14.17
2341	NASDAQ	FNLC	Thu, Oct 14, 2010	13.62	13.97	13.55	13.93
2340	NASDAQ	FNLC	Wed, Oct 13, 2010	13.72	13.90	13.72	13.88
2339	NASDAQ	FNLC	Tue, Oct 12, 2010	13.56	13.73	13.51	13.69
2338	NASDAQ	FNLC	Mon, Oct 11, 2010	13.66	13.77	13.66	13.66
2337	NASDAQ	FNLC	Fri, Oct 8, 2010	13.63	13.77	13.42	13.71
2336	NASDAQ	FNLC	Thu, Oct 7, 2010	13.72	13.72	13.40	13.59
2335	NASDAQ	FNLC	Wed, Oct 6, 2010	13.70	13.70	13.45	13.59
2334	NASDAQ	FNLC	Tue, Oct 5, 2010	13.80	13.80	13.54	13.70
2333	NASDAQ	FNLC	Mon, Oct 4, 2010	13.81	13.81	13.40	13.62
2332	NASDAQ	FNLC	Fri, Oct 1, 2010	13.90	13.99	13.63	13.93
2331	NASDAQ	FNLC	Thu, Sep 30, 2010	13.89	13.89	13.59	13.83
2330	NASDAQ	FNLC	Wed, Sep 29, 2010	13.89	13.89	13.53	13.89
2329	NASDAQ	FNLC	Tue, Sep 28, 2010	13.78	13.90	13.68	13.89
2328	NASDAQ	FNLC	Mon, Sep 27, 2010	13.66	13.96	13.63	13.66
2327	NASDAQ	FNLC	Fri, Sep 24, 2010	13.20	13.62	13.11	13.62
2326	NASDAQ	FNLC	Thu, Sep 23, 2010	13.16	13.40	13.00	13.00
2325	NASDAQ	FNLC	Wed, Sep 22, 2010	13.28	13.36	13.16	13.21
2324	NASDAQ	FNLC	Tue, Sep 21, 2010	13.50	13.59	13.27	13.27
2323	NASDAQ	FNLC	Mon, Sep 20, 2010	13.34	13.59	13.29	13.46
2322	NASDAQ	FNLC	Fri, Sep 17, 2010	13.33	13.48	13.17	13.34
2321	NASDAQ	FNLC	Thu, Sep 16, 2010	13.28	13.48	13.13	13.15
2320	NASDAQ	FNLC	Wed, Sep 15, 2010	13.22	13.37	13.21	13.34
2319	NASDAQ	FNLC	Tue, Sep 14, 2010	13.17	13.33	13.17	13.29
2318	NASDAQ	FNLC	Mon, Sep 13, 2010	13.13	13.38	13.10	13.35
2317	NASDAQ	FNLC	Fri, Sep 10, 2010	13.26	13.26	13.11	13.19
2316	NASDAQ	FNLC	Thu, Sep 9, 2010	13.32	13.38	13.18	13.18
2315	NASDAQ	FNLC	Wed, Sep 8, 2010	13.11	13.33	13.11	13.32
2314	NASDAQ	FNLC	Tue, Sep 7, 2010	13.65	13.66	13.06	13.06
2313	NASDAQ	FNLC	Fri, Sep 3, 2010	13.52	13.61	13.29	13.61
2312	NASDAQ	FNLC	Thu, Sep 2, 2010	13.34	13.47	13.28	13.42
2311	NASDAQ	FNLC	Wed, Sep 1, 2010	13.42	13.42	13.00	13.22
2310	NASDAQ	FNLC	Tue, Aug 31, 2010	13.18	13.61	13.18	13.20
2309	NASDAQ	FNLC	Mon, Aug 30, 2010	13.14	13.39	13.06	13.16
2308	NASDAQ	FNLC	Fri, Aug 27, 2010	13.00	13.12	12.86	13.12
2307	NASDAQ	FNLC	Thu, Aug 26, 2010	12.95	12.98	12.82	12.82
2306	NASDAQ	FNLC	Wed, Aug 25, 2010	12.80	12.99	12.80	12.98
2305	NASDAQ	FNLC	Tue, Aug 24, 2010	12.80	12.95	12.80	12.84
2304	NASDAQ	FNLC	Mon, Aug 23, 2010	12.88	12.98	12.86	12.86
2303	NASDAQ	FNLC	Fri, Aug 20, 2010	13.00	13.17	12.81	12.87
2302	NASDAQ	FNLC	Thu, Aug 19, 2010	13.25	13.32	13.00	13.00
2301	NASDAQ	FNLC	Wed, Aug 18, 2010	13.29	13.35	13.18	13.34
2300	NASDAQ	FNLC	Tue, Aug 17, 2010	13.43	13.55	13.31	13.55
2299	NASDAQ	FNLC	Mon, Aug 16, 2010	13.11	13.45	13.11	13.38
2298	NASDAQ	FNLC	Fri, Aug 13, 2010	13.40	13.45	13.10	13.11
2297	NASDAQ	FNLC	Thu, Aug 12, 2010	13.18	13.66	13.18	13.48
2296	NASDAQ	FNLC	Wed, Aug 11, 2010	14.00	14.19	13.34	13.38
2295	NASDAQ	FNLC	Tue, Aug 10, 2010	14.27	14.48	14.00	14.25
2294	NASDAQ	FNLC	Mon, Aug 9, 2010	14.23	14.48	14.15	14.47
2293	NASDAQ	FNLC	Fri, Aug 6, 2010	13.95	14.15	13.76	14.02
2292	NASDAQ	FNLC	Thu, Aug 5, 2010	14.22	14.22	13.98	13.98
2291	NASDAQ	FNLC	Wed, Aug 4, 2010	14.01	14.29	14.01	14.21
2290	NASDAQ	FNLC	Tue, Aug 3, 2010	14.08	14.23	13.90	13.90
2289	NASDAQ	FNLC	Mon, Aug 2, 2010	14.25	14.33	13.98	14.08
2288	NASDAQ	FNLC	Fri, Jul 30, 2010	13.71	14.25	13.71	14.00
2287	NASDAQ	FNLC	Thu, Jul 29, 2010	14.03	14.08	13.64	14.03
2286	NASDAQ	FNLC	Wed, Jul 28, 2010	13.82	14.02	13.80	13.88
2285	NASDAQ	FNLC	Tue, Jul 27, 2010	14.10	14.10	13.75	13.86
2284	NASDAQ	FNLC	Mon, Jul 26, 2010	14.20	14.20	13.86	13.97
2283	NASDAQ	FNLC	Fri, Jul 23, 2010	13.40	14.19	13.39	14.18
2282	NASDAQ	FNLC	Thu, Jul 22, 2010	12.91	13.59	12.91	13.50
2281	NASDAQ	FNLC	Wed, Jul 21, 2010	13.05	13.22	12.37	12.37
2280	NASDAQ	FNLC	Tue, Jul 20, 2010	12.38	12.97	12.38	12.96
2279	NASDAQ	FNLC	Mon, Jul 19, 2010	12.42	12.80	12.40	12.55
2278	NASDAQ	FNLC	Fri, Jul 16, 2010	13.14	13.14	12.27	12.35
2277	NASDAQ	FNLC	Thu, Jul 15, 2010	13.02	13.42	12.97	13.27
2276	NASDAQ	FNLC	Wed, Jul 14, 2010	13.47	13.55	13.27	13.39
2275	NASDAQ	FNLC	Tue, Jul 13, 2010	12.98	13.54	12.98	13.48
2274	NASDAQ	FNLC	Mon, Jul 12, 2010	13.04	13.10	12.85	12.85
2273	NASDAQ	FNLC	Fri, Jul 9, 2010	12.40	13.27	12.40	13.24
2272	NASDAQ	FNLC	Thu, Jul 8, 2010	12.82	12.82	12.48	12.73
2271	NASDAQ	FNLC	Wed, Jul 7, 2010	12.49	12.69	12.40	12.67
2270	NASDAQ	FNLC	Tue, Jul 6, 2010	12.82	12.88	12.38	12.39
2269	NASDAQ	FNLC	Fri, Jul 2, 2010	12.90	13.07	12.61	12.64
2268	NASDAQ	FNLC	Thu, Jul 1, 2010	13.09	13.25	12.77	12.77
2267	NASDAQ	FNLC	Wed, Jun 30, 2010	13.28	13.49	13.11	13.13
2266	NASDAQ	FNLC	Tue, Jun 29, 2010	13.30	13.36	13.07	13.24
2265	NASDAQ	FNLC	Mon, Jun 28, 2010	13.54	13.68	13.35	13.41
2264	NASDAQ	FNLC	Fri, Jun 25, 2010	14.64	14.64	13.14	13.14
2263	NASDAQ	FNLC	Thu, Jun 24, 2010	14.86	15.03	14.53	14.53
2262	NASDAQ	FNLC	Wed, Jun 23, 2010	14.87	15.01	14.80	15.01
2261	NASDAQ	FNLC	Tue, Jun 22, 2010	15.16	15.43	14.62	14.62
2260	NASDAQ	FNLC	Mon, Jun 21, 2010	15.42	15.42	14.71	15.05
2259	NASDAQ	FNLC	Fri, Jun 18, 2010	14.92	15.27	14.54	15.24
2258	NASDAQ	FNLC	Thu, Jun 17, 2010	14.62	14.87	14.54	14.80
2257	NASDAQ	FNLC	Wed, Jun 16, 2010	14.39	14.57	14.25	14.53
2256	NASDAQ	FNLC	Tue, Jun 15, 2010	14.16	14.58	14.02	14.55
2255	NASDAQ	FNLC	Mon, Jun 14, 2010	14.40	14.63	13.92	13.99
2254	NASDAQ	FNLC	Fri, Jun 11, 2010	14.21	14.22	13.88	14.21
2253	NASDAQ	FNLC	Thu, Jun 10, 2010	14.23	14.50	13.91	14.22
2252	NASDAQ	FNLC	Wed, Jun 9, 2010	14.26	14.29	13.95	14.07
2251	NASDAQ	FNLC	Tue, Jun 8, 2010	14.11	14.22	13.85	14.07
2250	NASDAQ	FNLC	Mon, Jun 7, 2010	13.89	14.36	13.86	13.96
2249	NASDAQ	FNLC	Fri, Jun 4, 2010	14.69	14.99	13.75	13.85
2248	NASDAQ	FNLC	Thu, Jun 3, 2010	14.87	15.30	14.86	15.11
2247	NASDAQ	FNLC	Wed, Jun 2, 2010	14.44	14.82	14.30	14.78
2246	NASDAQ	FNLC	Tue, Jun 1, 2010	14.62	14.91	14.27	14.28
2245	NASDAQ	FNLC	Fri, May 28, 2010	14.68	15.25	14.58	14.72
2244	NASDAQ	FNLC	Thu, May 27, 2010	14.70	14.77	14.37	14.75
2243	NASDAQ	FNLC	Wed, May 26, 2010	14.72	15.11	14.30	14.30
2242	NASDAQ	FNLC	Tue, May 25, 2010	14.00	14.56	14.00	14.44
2241	NASDAQ	FNLC	Mon, May 24, 2010	14.50	14.81	14.30	14.33
2240	NASDAQ	FNLC	Fri, May 21, 2010	14.00	14.61	14.00	14.50
2239	NASDAQ	FNLC	Thu, May 20, 2010	14.68	14.95	14.15	14.18
2238	NASDAQ	FNLC	Wed, May 19, 2010	15.41	15.52	15.05	15.06
2237	NASDAQ	FNLC	Tue, May 18, 2010	16.24	16.24	15.40	15.42
2236	NASDAQ	FNLC	Mon, May 17, 2010	16.19	16.19	15.66	15.96
2235	NASDAQ	FNLC	Fri, May 14, 2010	15.90	16.08	15.62	16.08
2234	NASDAQ	FNLC	Thu, May 13, 2010	16.25	16.25	15.50	16.03
2233	NASDAQ	FNLC	Wed, May 12, 2010	15.98	16.37	15.55	16.36
2232	NASDAQ	FNLC	Tue, May 11, 2010	14.86	15.98	14.86	15.98
2231	NASDAQ	FNLC	Mon, May 10, 2010	14.35	15.04	14.04	15.04
2230	NASDAQ	FNLC	Fri, May 7, 2010	14.19	15.09	13.80	13.87
2229	NASDAQ	FNLC	Thu, May 6, 2010	14.67	14.68	14.01	14.15
2228	NASDAQ	FNLC	Wed, May 5, 2010	15.49	15.49	14.72	14.72
2227	NASDAQ	FNLC	Tue, May 4, 2010	15.74	15.80	15.10	15.31
2226	NASDAQ	FNLC	Mon, May 3, 2010	15.85	15.99	15.62	15.97
2225	NASDAQ	FNLC	Fri, Apr 30, 2010	15.94	16.00	15.78	15.89
2224	NASDAQ	FNLC	Thu, Apr 29, 2010	15.71	15.92	15.56	15.89
2223	NASDAQ	FNLC	Wed, Apr 28, 2010	15.80	15.90	15.41	15.62
2222	NASDAQ	FNLC	Tue, Apr 27, 2010	15.95	16.15	15.73	15.73
2221	NASDAQ	FNLC	Mon, Apr 26, 2010	16.08	16.20	15.70	16.07
2220	NASDAQ	FNLC	Fri, Apr 23, 2010	16.05	16.05	15.67	16.05
2219	NASDAQ	FNLC	Thu, Apr 22, 2010	15.94	16.18	15.89	16.16
2218	NASDAQ	FNLC	Wed, Apr 21, 2010	16.20	16.20	15.89	16.10
2217	NASDAQ	FNLC	Tue, Apr 20, 2010	15.90	16.20	15.72	16.18
2216	NASDAQ	FNLC	Mon, Apr 19, 2010	16.02	16.02	15.68	15.77
2215	NASDAQ	FNLC	Fri, Apr 16, 2010	16.06	16.10	15.92	15.95
2214	NASDAQ	FNLC	Thu, Apr 15, 2010	15.54	16.09	15.54	16.08
2213	NASDAQ	FNLC	Wed, Apr 14, 2010	15.63	15.63	15.33	15.60
2212	NASDAQ	FNLC	Tue, Apr 13, 2010	15.25	15.65	15.16	15.58
2211	NASDAQ	FNLC	Mon, Apr 12, 2010	15.80	15.80	15.07	15.24
2210	NASDAQ	FNLC	Fri, Apr 9, 2010	15.62	15.77	15.52	15.74
2209	NASDAQ	FNLC	Thu, Apr 8, 2010	15.67	15.75	15.53	15.59
2208	NASDAQ	FNLC	Wed, Apr 7, 2010	15.78	16.00	15.65	15.78
2207	NASDAQ	FNLC	Tue, Apr 6, 2010	15.72	16.00	15.52	15.85
2206	NASDAQ	FNLC	Mon, Apr 5, 2010	16.19	16.19	15.64	16.02
2205	NASDAQ	FNLC	Thu, Apr 1, 2010	16.01	16.04	15.77	16.04
2204	NASDAQ	FNLC	Wed, Mar 31, 2010	16.04	16.05	15.82	15.94
2203	NASDAQ	FNLC	Tue, Mar 30, 2010	15.95	16.26	15.95	16.26
2202	NASDAQ	FNLC	Mon, Mar 29, 2010	15.75	15.98	15.50	15.83
2201	NASDAQ	FNLC	Fri, Mar 26, 2010	15.79	15.79	15.38	15.44
2200	NASDAQ	FNLC	Thu, Mar 25, 2010	15.60	15.99	15.60	15.75
2199	NASDAQ	FNLC	Wed, Mar 24, 2010	15.75	15.99	15.43	15.56
2198	NASDAQ	FNLC	Tue, Mar 23, 2010	15.65	15.97	15.23	15.80
2197	NASDAQ	FNLC	Mon, Mar 22, 2010	15.64	16.00	15.47	15.99
2196	NASDAQ	FNLC	Fri, Mar 19, 2010	15.09	15.85	14.63	15.78
2195	NASDAQ	FNLC	Thu, Mar 18, 2010	14.37	15.04	14.35	14.96
2194	NASDAQ	FNLC	Wed, Mar 17, 2010	14.90	15.00	14.85	14.95
2193	NASDAQ	FNLC	Tue, Mar 16, 2010	14.83	14.90	14.68	14.90
2192	NASDAQ	FNLC	Mon, Mar 15, 2010	14.53	14.90	14.31	14.84
2191	NASDAQ	FNLC	Fri, Mar 12, 2010	14.85	14.85	14.48	14.52
2190	NASDAQ	FNLC	Thu, Mar 11, 2010	14.61	14.87	14.45	14.83
2189	NASDAQ	FNLC	Wed, Mar 10, 2010	14.66	14.80	14.66	14.78
2188	NASDAQ	FNLC	Tue, Mar 9, 2010	14.70	14.80	14.53	14.70
2187	NASDAQ	FNLC	Mon, Mar 8, 2010	14.71	14.71	14.40	14.60
2186	NASDAQ	FNLC	Fri, Mar 5, 2010	14.41	14.88	14.15	14.76
2185	NASDAQ	FNLC	Thu, Mar 4, 2010	14.33	14.42	14.13	14.35
2184	NASDAQ	FNLC	Wed, Mar 3, 2010	14.33	14.33	14.11	14.23
2183	NASDAQ	FNLC	Tue, Mar 2, 2010	14.43	14.43	14.11	14.25
2182	NASDAQ	FNLC	Mon, Mar 1, 2010	14.25	14.51	14.02	14.44
2181	NASDAQ	FNLC	Fri, Feb 26, 2010	14.15	14.20	14.04	14.17
2180	NASDAQ	FNLC	Thu, Feb 25, 2010	13.92	14.14	13.76	14.11
2179	NASDAQ	FNLC	Wed, Feb 24, 2010	14.15	14.22	13.87	14.22
2178	NASDAQ	FNLC	Tue, Feb 23, 2010	13.89	14.18	13.70	14.04
2177	NASDAQ	FNLC	Mon, Feb 22, 2010	14.38	14.38	13.72	14.18
2176	NASDAQ	FNLC	Fri, Feb 19, 2010	13.86	14.03	13.44	13.84
2175	NASDAQ	FNLC	Thu, Feb 18, 2010	13.79	14.03	13.68	13.99
2174	NASDAQ	FNLC	Wed, Feb 17, 2010	14.08	14.10	13.39	13.85
2173	NASDAQ	FNLC	Tue, Feb 16, 2010	14.22	14.28	13.88	13.98
2172	NASDAQ	FNLC	Fri, Feb 12, 2010	13.72	14.17	13.62	14.09
2171	NASDAQ	FNLC	Thu, Feb 11, 2010	13.79	14.19	13.73	14.19
2170	NASDAQ	FNLC	Wed, Feb 10, 2010	13.52	13.99	13.34	13.82
2169	NASDAQ	FNLC	Tue, Feb 9, 2010	13.65	14.02	13.50	13.67
2168	NASDAQ	FNLC	Mon, Feb 8, 2010	13.57	13.75	13.37	13.39
2167	NASDAQ	FNLC	Fri, Feb 5, 2010	13.50	14.26	13.50	13.77
2166	NASDAQ	FNLC	Thu, Feb 4, 2010	13.90	13.97	13.11	13.39
2165	NASDAQ	FNLC	Wed, Feb 3, 2010	13.90	14.11	13.90	13.91
2164	NASDAQ	FNLC	Tue, Feb 2, 2010	14.19	14.32	13.87	13.90
2163	NASDAQ	FNLC	Mon, Feb 1, 2010	14.12	14.48	13.97	14.16
2162	NASDAQ	FNLC	Fri, Jan 29, 2010	14.07	14.40	13.96	14.07
2161	NASDAQ	FNLC	Thu, Jan 28, 2010	14.20	14.20	13.95	13.95
2160	NASDAQ	FNLC	Wed, Jan 27, 2010	14.09	14.17	14.00	14.04
2159	NASDAQ	FNLC	Tue, Jan 26, 2010	14.16	14.93	14.05	14.13
2158	NASDAQ	FNLC	Mon, Jan 25, 2010	13.81	14.31	13.81	14.22
2157	NASDAQ	FNLC	Fri, Jan 22, 2010	13.78	14.92	13.78	14.32
2156	NASDAQ	FNLC	Thu, Jan 21, 2010	14.93	15.47	13.62	13.73
2155	NASDAQ	FNLC	Wed, Jan 20, 2010	15.15	15.24	14.82	14.82
2154	NASDAQ	FNLC	Tue, Jan 19, 2010	15.16	15.50	15.16	15.35
2153	NASDAQ	FNLC	Fri, Jan 15, 2010	15.20	15.39	14.93	15.07
2152	NASDAQ	FNLC	Thu, Jan 14, 2010	15.33	15.45	15.09	15.10
2151	NASDAQ	FNLC	Wed, Jan 13, 2010	15.04	15.48	14.99	15.36
2150	NASDAQ	FNLC	Tue, Jan 12, 2010	14.99	15.11	14.95	14.95
2149	NASDAQ	FNLC	Mon, Jan 11, 2010	15.32	15.32	14.95	15.09
2148	NASDAQ	FNLC	Fri, Jan 8, 2010	15.03	15.39	15.00	15.20
2147	NASDAQ	FNLC	Thu, Jan 7, 2010	14.91	15.37	14.91	15.22
2146	NASDAQ	FNLC	Wed, Jan 6, 2010	14.97	15.53	14.97	15.00
2145	NASDAQ	FNLC	Tue, Jan 5, 2010	15.51	15.57	14.87	14.95
2144	NASDAQ	FNLC	Mon, Jan 4, 2010	15.74	15.74	15.42	15.59
2143	NASDAQ	FNLC	Thu, Dec 31, 2009	15.89	15.89	15.42	15.42
2142	NASDAQ	FNLC	Wed, Dec 30, 2009	15.53	15.53	15.10	15.47
2141	NASDAQ	FNLC	Tue, Dec 29, 2009	15.81	15.81	15.47	15.68
2140	NASDAQ	FNLC	Mon, Dec 28, 2009	15.65	15.98	15.47	15.72
2139	NASDAQ	FNLC	Thu, Dec 24, 2009	15.49	15.56	15.49	15.49
2138	NASDAQ	FNLC	Wed, Dec 23, 2009	15.74	15.81	15.23	15.45
2137	NASDAQ	FNLC	Tue, Dec 22, 2009	15.32	16.10	15.13	15.64
2136	NASDAQ	FNLC	Mon, Dec 21, 2009	15.88	16.10	15.28	15.74
2135	NASDAQ	FNLC	Fri, Dec 18, 2009	15.57	15.82	15.06	15.73
2134	NASDAQ	FNLC	Thu, Dec 17, 2009	15.25	15.87	15.25	15.35
2133	NASDAQ	FNLC	Wed, Dec 16, 2009	15.65	15.83	15.31	15.40
2132	NASDAQ	FNLC	Tue, Dec 15, 2009	15.75	16.30	15.26	15.42
2131	NASDAQ	FNLC	Mon, Dec 14, 2009	15.46	15.99	15.36	15.99
2130	NASDAQ	FNLC	Fri, Dec 11, 2009	15.28	15.99	15.28	15.36
2129	NASDAQ	FNLC	Thu, Dec 10, 2009	16.02	16.17	15.60	15.81
2128	NASDAQ	FNLC	Wed, Dec 9, 2009	16.00	16.36	15.55	15.88
2127	NASDAQ	FNLC	Tue, Dec 8, 2009	16.55	16.55	16.03	16.27
2126	NASDAQ	FNLC	Mon, Dec 7, 2009	16.21	16.64	16.05	16.60
2125	NASDAQ	FNLC	Fri, Dec 4, 2009	15.94	16.30	15.40	16.26
2124	NASDAQ	FNLC	Thu, Dec 3, 2009	16.00	16.06	15.38	15.48
2123	NASDAQ	FNLC	Wed, Dec 2, 2009	15.49	16.00	15.35	15.92
2122	NASDAQ	FNLC	Tue, Dec 1, 2009	15.34	15.43	15.22	15.22
2121	NASDAQ	FNLC	Mon, Nov 30, 2009	15.50	15.69	14.76	15.03
2120	NASDAQ	FNLC	Fri, Nov 27, 2009	15.60	15.87	15.49	15.49
2119	NASDAQ	FNLC	Wed, Nov 25, 2009	16.56	16.56	15.99	16.16
2118	NASDAQ	FNLC	Tue, Nov 24, 2009	16.28	16.50	15.90	16.49
2117	NASDAQ	FNLC	Mon, Nov 23, 2009	16.05	16.50	15.95	16.50
2116	NASDAQ	FNLC	Fri, Nov 20, 2009	15.39	16.03	15.39	15.69
2115	NASDAQ	FNLC	Thu, Nov 19, 2009	16.00	16.00	15.35	15.61
2114	NASDAQ	FNLC	Wed, Nov 18, 2009	16.55	16.55	15.65	16.18
2113	NASDAQ	FNLC	Tue, Nov 17, 2009	16.27	16.64	16.08	16.49
2112	NASDAQ	FNLC	Mon, Nov 16, 2009	15.21	16.40	15.15	16.37
2111	NASDAQ	FNLC	Fri, Nov 13, 2009	15.05	15.17	14.65	15.10
2110	NASDAQ	FNLC	Thu, Nov 12, 2009	15.38	15.65	15.00	15.02
2109	NASDAQ	FNLC	Wed, Nov 11, 2009	16.01	16.01	15.44	15.53
2108	NASDAQ	FNLC	Tue, Nov 10, 2009	15.62	15.98	15.36	15.76
2107	NASDAQ	FNLC	Mon, Nov 9, 2009	15.63	15.79	15.61	15.75
2106	NASDAQ	FNLC	Fri, Nov 6, 2009	15.25	15.61	15.25	15.38
2105	NASDAQ	FNLC	Thu, Nov 5, 2009	15.17	15.40	15.08	15.40
2104	NASDAQ	FNLC	Wed, Nov 4, 2009	15.78	15.78	15.00	15.01
2103	NASDAQ	FNLC	Tue, Nov 3, 2009	15.00	15.62	15.00	15.62
2102	NASDAQ	FNLC	Mon, Nov 2, 2009	15.80	16.08	15.73	15.85
2101	NASDAQ	FNLC	Fri, Oct 30, 2009	16.18	16.30	15.28	15.61
2100	NASDAQ	FNLC	Thu, Oct 29, 2009	16.69	16.86	16.22	16.32
2099	NASDAQ	FNLC	Wed, Oct 28, 2009	16.64	16.65	16.50	16.50
2098	NASDAQ	FNLC	Tue, Oct 27, 2009	16.58	17.12	16.51	16.69
2097	NASDAQ	FNLC	Mon, Oct 26, 2009	16.73	17.23	16.50	16.52
2096	NASDAQ	FNLC	Fri, Oct 23, 2009	17.40	17.57	16.54	16.70
2095	NASDAQ	FNLC	Thu, Oct 22, 2009	17.16	17.38	16.73	17.37
2094	NASDAQ	FNLC	Wed, Oct 21, 2009	18.00	18.42	17.02	17.32
2093	NASDAQ	FNLC	Tue, Oct 20, 2009	18.34	18.40	17.88	17.99
2092	NASDAQ	FNLC	Mon, Oct 19, 2009	18.31	18.39	18.07	18.30
2091	NASDAQ	FNLC	Fri, Oct 16, 2009	18.23	18.60	17.83	18.16
2090	NASDAQ	FNLC	Thu, Oct 15, 2009	18.55	18.60	17.89	18.38
2089	NASDAQ	FNLC	Wed, Oct 14, 2009	17.90	18.45	17.67	18.33
2088	NASDAQ	FNLC	Tue, Oct 13, 2009	18.42	18.42	17.50	17.55
2087	NASDAQ	FNLC	Mon, Oct 12, 2009	18.25	18.25	17.91	17.91
2086	NASDAQ	FNLC	Fri, Oct 9, 2009	17.91	18.43	17.91	18.43
2085	NASDAQ	FNLC	Thu, Oct 8, 2009	18.53	18.56	17.90	17.96
2084	NASDAQ	FNLC	Wed, Oct 7, 2009	18.27	18.90	18.14	18.26
2083	NASDAQ	FNLC	Tue, Oct 6, 2009	18.26	18.66	18.05	18.32
2082	NASDAQ	FNLC	Mon, Oct 5, 2009	18.17	18.52	18.02	18.05
2081	NASDAQ	FNLC	Fri, Oct 2, 2009	18.26	19.00	17.82	18.00
2080	NASDAQ	FNLC	Thu, Oct 1, 2009	18.52	18.85	18.10	18.28
2079	NASDAQ	FNLC	Wed, Sep 30, 2009	19.51	19.51	18.44	18.60
2078	NASDAQ	FNLC	Tue, Sep 29, 2009	19.50	19.72	19.25	19.30
2077	NASDAQ	FNLC	Mon, Sep 28, 2009	18.30	19.99	17.76	19.53
2076	NASDAQ	FNLC	Fri, Sep 25, 2009	18.55	18.55	17.79	18.11
2075	NASDAQ	FNLC	Thu, Sep 24, 2009	19.42	19.81	18.41	18.68
2074	NASDAQ	FNLC	Wed, Sep 23, 2009	19.85	19.85	19.28	19.38
2073	NASDAQ	FNLC	Tue, Sep 22, 2009	19.63	19.99	19.29	19.85
2072	NASDAQ	FNLC	Mon, Sep 21, 2009	19.75	19.75	19.02	19.36
2071	NASDAQ	FNLC	Fri, Sep 18, 2009	19.78	20.00	19.25	20.00
2070	NASDAQ	FNLC	Thu, Sep 17, 2009	19.03	19.74	18.88	19.71
2069	NASDAQ	FNLC	Wed, Sep 16, 2009	18.77	19.48	18.77	19.46
2068	NASDAQ	FNLC	Tue, Sep 15, 2009	18.58	18.75	18.05	18.74
2067	NASDAQ	FNLC	Mon, Sep 14, 2009	18.36	19.00	18.05	18.69
2066	NASDAQ	FNLC	Fri, Sep 11, 2009	18.37	18.75	18.25	18.49
2065	NASDAQ	FNLC	Thu, Sep 10, 2009	19.08	19.08	18.04	18.67
2064	NASDAQ	FNLC	Wed, Sep 9, 2009	19.05	19.47	18.55	19.16
2063	NASDAQ	FNLC	Tue, Sep 8, 2009	18.96	19.27	18.63	19.12
2062	NASDAQ	FNLC	Fri, Sep 4, 2009	18.68	18.89	18.22	18.80
2061	NASDAQ	FNLC	Thu, Sep 3, 2009	18.39	18.65	17.93	18.41
2060	NASDAQ	FNLC	Wed, Sep 2, 2009	17.56	18.76	17.55	18.35
2059	NASDAQ	FNLC	Tue, Sep 1, 2009	18.55	19.26	17.50	17.50
2058	NASDAQ	FNLC	Mon, Aug 31, 2009	18.94	19.10	18.52	18.64
2057	NASDAQ	FNLC	Fri, Aug 28, 2009	19.75	19.75	19.02	19.09
2056	NASDAQ	FNLC	Thu, Aug 27, 2009	19.62	19.74	19.12	19.71
2055	NASDAQ	FNLC	Wed, Aug 26, 2009	19.79	19.85	19.50	19.74
2054	NASDAQ	FNLC	Tue, Aug 25, 2009	20.00	20.00	19.76	19.76
2053	NASDAQ	FNLC	Mon, Aug 24, 2009	20.01	20.01	19.54	19.94
2052	NASDAQ	FNLC	Fri, Aug 21, 2009	19.98	20.01	19.73	20.00
2051	NASDAQ	FNLC	Thu, Aug 20, 2009	19.98	19.98	19.50	19.88
2050	NASDAQ	FNLC	Wed, Aug 19, 2009	19.79	19.99	19.72	19.98
2049	NASDAQ	FNLC	Tue, Aug 18, 2009	19.98	19.98	19.50	19.97
2048	NASDAQ	FNLC	Mon, Aug 17, 2009	19.98	20.00	19.86	19.87
2047	NASDAQ	FNLC	Fri, Aug 14, 2009	20.02	20.02	19.79	19.88
2046	NASDAQ	FNLC	Thu, Aug 13, 2009	19.86	20.25	19.86	20.00
2045	NASDAQ	FNLC	Wed, Aug 12, 2009	19.60	20.00	19.03	19.96
2044	NASDAQ	FNLC	Tue, Aug 11, 2009	19.41	19.54	18.93	19.54
2043	NASDAQ	FNLC	Mon, Aug 10, 2009	19.26	19.65	19.20	19.65
2042	NASDAQ	FNLC	Fri, Aug 7, 2009	19.25	19.75	19.03	19.48
2041	NASDAQ	FNLC	Thu, Aug 6, 2009	19.75	19.75	18.98	19.12
2040	NASDAQ	FNLC	Wed, Aug 5, 2009	20.00	20.00	19.12	19.90
2039	NASDAQ	FNLC	Tue, Aug 4, 2009	19.08	19.98	19.08	19.96
2038	NASDAQ	FNLC	Mon, Aug 3, 2009	19.20	19.71	19.17	19.62
2037	NASDAQ	FNLC	Fri, Jul 31, 2009	19.25	19.87	19.25	19.57
2036	NASDAQ	FNLC	Thu, Jul 30, 2009	19.48	19.95	18.97	19.31
2035	NASDAQ	FNLC	Wed, Jul 29, 2009	19.15	19.48	19.15	19.19
2034	NASDAQ	FNLC	Tue, Jul 28, 2009	19.25	19.50	19.10	19.32
2033	NASDAQ	FNLC	Mon, Jul 27, 2009	19.04	19.25	18.92	19.25
2032	NASDAQ	FNLC	Fri, Jul 24, 2009	19.10	19.25	18.60	19.25
2031	NASDAQ	FNLC	Thu, Jul 23, 2009	18.86	19.49	18.86	19.26
2030	NASDAQ	FNLC	Wed, Jul 22, 2009	18.75	19.49	18.55	19.45
2029	NASDAQ	FNLC	Tue, Jul 21, 2009	19.21	19.21	18.54	18.79
2028	NASDAQ	FNLC	Mon, Jul 20, 2009	18.89	19.01	18.33	19.01
2027	NASDAQ	FNLC	Fri, Jul 17, 2009	18.98	18.98	18.63	18.69
2026	NASDAQ	FNLC	Thu, Jul 16, 2009	18.96	18.97	18.51	18.93
2025	NASDAQ	FNLC	Wed, Jul 15, 2009	19.33	19.33	18.92	19.05
2024	NASDAQ	FNLC	Tue, Jul 14, 2009	19.00	19.01	18.46	19.01
2023	NASDAQ	FNLC	Mon, Jul 13, 2009	18.87	19.02	18.40	19.02
2022	NASDAQ	FNLC	Fri, Jul 10, 2009	17.68	18.84	17.50	18.84
2021	NASDAQ	FNLC	Thu, Jul 9, 2009	18.08	18.44	17.70	17.80
2020	NASDAQ	FNLC	Wed, Jul 8, 2009	19.07	19.62	17.29	17.86
2019	NASDAQ	FNLC	Tue, Jul 7, 2009	19.07	19.99	18.63	18.89
2018	NASDAQ	FNLC	Mon, Jul 6, 2009	18.85	19.03	18.23	18.96
2017	NASDAQ	FNLC	Thu, Jul 2, 2009	19.58	19.58	18.30	18.91
2016	NASDAQ	FNLC	Wed, Jul 1, 2009	19.46	20.50	19.46	20.00
2015	NASDAQ	FNLC	Tue, Jun 30, 2009	19.03	19.58	19.02	19.47
2014	NASDAQ	FNLC	Mon, Jun 29, 2009	20.07	20.77	19.33	19.39
2013	NASDAQ	FNLC	Fri, Jun 26, 2009	17.76	21.80	17.68	21.78
2012	NASDAQ	FNLC	Thu, Jun 25, 2009	15.98	18.40	15.98	18.30
2011	NASDAQ	FNLC	Wed, Jun 24, 2009	16.54	17.02	15.98	16.11
2010	NASDAQ	FNLC	Tue, Jun 23, 2009	17.40	17.40	16.11	16.11
2009	NASDAQ	FNLC	Mon, Jun 22, 2009	17.67	17.67	16.21	16.46
2008	NASDAQ	FNLC	Fri, Jun 19, 2009	17.76	18.25	16.61	17.18
2007	NASDAQ	FNLC	Thu, Jun 18, 2009	16.56	17.50	16.15	17.50
2006	NASDAQ	FNLC	Wed, Jun 17, 2009	16.06	16.86	16.00	16.63
2005	NASDAQ	FNLC	Tue, Jun 16, 2009	16.63	16.84	15.97	16.06
2004	NASDAQ	FNLC	Mon, Jun 15, 2009	16.60	16.60	16.09	16.22
2003	NASDAQ	FNLC	Fri, Jun 12, 2009	16.92	17.06	16.25	17.04
2002	NASDAQ	FNLC	Thu, Jun 11, 2009	16.31	17.62	16.31	17.16
2001	NASDAQ	FNLC	Wed, Jun 10, 2009	17.87	17.87	16.03	16.27
2000	NASDAQ	FNLC	Tue, Jun 9, 2009	17.89	18.21	17.02	17.72
1999	NASDAQ	FNLC	Mon, Jun 8, 2009	17.45	18.37	17.10	17.81
1998	NASDAQ	FNLC	Fri, Jun 5, 2009	17.65	18.00	16.66	18.00
1997	NASDAQ	FNLC	Thu, Jun 4, 2009	18.00	18.00	16.96	17.48
1996	NASDAQ	FNLC	Wed, Jun 3, 2009	17.77	18.00	17.10	18.00
1995	NASDAQ	FNLC	Tue, Jun 2, 2009	17.31	17.98	16.58	17.98
1994	NASDAQ	FNLC	Mon, Jun 1, 2009	17.00	17.50	16.25	17.48
1993	NASDAQ	FNLC	Fri, May 29, 2009	16.36	16.98	15.66	16.92
1992	NASDAQ	FNLC	Thu, May 28, 2009	16.25	16.77	15.74	16.25
1991	NASDAQ	FNLC	Wed, May 27, 2009	16.62	16.68	15.87	15.99
1990	NASDAQ	FNLC	Tue, May 26, 2009	15.32	16.97	15.32	16.83
1989	NASDAQ	FNLC	Fri, May 22, 2009	16.03	16.70	15.45	15.45
1988	NASDAQ	FNLC	Thu, May 21, 2009	16.57	17.43	15.77	15.97
1987	NASDAQ	FNLC	Wed, May 20, 2009	16.34	16.95	16.31	16.81
1986	NASDAQ	FNLC	Tue, May 19, 2009	17.03	17.22	16.43	16.84
1985	NASDAQ	FNLC	Mon, May 18, 2009	16.65	17.68	16.35	17.68
1984	NASDAQ	FNLC	Fri, May 15, 2009	16.27	16.81	15.80	16.38
1983	NASDAQ	FNLC	Thu, May 14, 2009	15.37	17.10	15.20	16.26
1982	NASDAQ	FNLC	Wed, May 13, 2009	15.47	16.53	15.19	15.32
1981	NASDAQ	FNLC	Tue, May 12, 2009	16.51	17.05	15.67	15.71
1980	NASDAQ	FNLC	Mon, May 11, 2009	16.35	16.95	16.35	16.80
1979	NASDAQ	FNLC	Fri, May 8, 2009	15.51	16.87	15.36	16.71
1978	NASDAQ	FNLC	Thu, May 7, 2009	16.05	16.05	15.01	15.19
1977	NASDAQ	FNLC	Wed, May 6, 2009	15.98	16.19	15.75	15.84
1976	NASDAQ	FNLC	Tue, May 5, 2009	16.60	16.60	15.60	15.73
1975	NASDAQ	FNLC	Mon, May 4, 2009	16.48	16.95	16.25	16.77
1974	NASDAQ	FNLC	Fri, May 1, 2009	17.40	17.40	16.35	16.35
1973	NASDAQ	FNLC	Thu, Apr 30, 2009	17.50	17.59	17.05	17.45
1972	NASDAQ	FNLC	Wed, Apr 29, 2009	16.54	17.52	16.54	17.52
1971	NASDAQ	FNLC	Tue, Apr 28, 2009	16.49	16.54	16.22	16.43
1970	NASDAQ	FNLC	Mon, Apr 27, 2009	17.03	17.35	16.40	16.63
1969	NASDAQ	FNLC	Fri, Apr 24, 2009	16.33	17.50	16.20	17.48
1968	NASDAQ	FNLC	Thu, Apr 23, 2009	16.57	16.94	16.10	16.10
1967	NASDAQ	FNLC	Wed, Apr 22, 2009	17.13	17.50	16.77	17.29
1966	NASDAQ	FNLC	Tue, Apr 21, 2009	16.50	17.76	16.50	17.50
1965	NASDAQ	FNLC	Mon, Apr 20, 2009	17.38	17.69	16.41	16.41
1964	NASDAQ	FNLC	Fri, Apr 17, 2009	18.00	18.00	17.12	17.79
1963	NASDAQ	FNLC	Thu, Apr 16, 2009	17.47	17.95	17.24	17.95
1962	NASDAQ	FNLC	Wed, Apr 15, 2009	16.34	17.41	16.34	17.33
1961	NASDAQ	FNLC	Tue, Apr 14, 2009	16.45	17.46	16.42	16.42
1960	NASDAQ	FNLC	Mon, Apr 13, 2009	16.18	16.80	16.09	16.80
1959	NASDAQ	FNLC	Thu, Apr 9, 2009	16.22	16.80	14.80	16.46
1958	NASDAQ	FNLC	Wed, Apr 8, 2009	15.30	15.93	14.81	15.90
1957	NASDAQ	FNLC	Tue, Apr 7, 2009	14.99	16.04	14.80	15.37
1956	NASDAQ	FNLC	Mon, Apr 6, 2009	15.69	15.97	14.49	15.28
1955	NASDAQ	FNLC	Fri, Apr 3, 2009	17.50	17.50	15.61	16.75
1954	NASDAQ	FNLC	Thu, Apr 2, 2009	17.50	17.50	17.00	17.50
1953	NASDAQ	FNLC	Wed, Apr 1, 2009	15.48	17.19	15.48	17.19
1952	NASDAQ	FNLC	Tue, Mar 31, 2009	14.88	15.89	14.88	15.86
1951	NASDAQ	FNLC	Mon, Mar 30, 2009	14.61	14.94	14.31	14.62
1950	NASDAQ	FNLC	Fri, Mar 27, 2009	16.15	16.15	14.80	14.80
1949	NASDAQ	FNLC	Thu, Mar 26, 2009	17.06	17.06	15.99	16.45
1948	NASDAQ	FNLC	Wed, Mar 25, 2009	16.23	17.59	16.07	17.59
1947	NASDAQ	FNLC	Tue, Mar 24, 2009	16.67	16.85	15.83	15.95
1946	NASDAQ	FNLC	Mon, Mar 23, 2009	14.00	17.01	14.00	17.01
1945	NASDAQ	FNLC	Fri, Mar 20, 2009	16.20	16.79	13.50	13.50
1944	NASDAQ	FNLC	Thu, Mar 19, 2009	18.00	18.00	16.01	16.01
1943	NASDAQ	FNLC	Wed, Mar 18, 2009	16.50	17.72	16.50	17.72
1942	NASDAQ	FNLC	Tue, Mar 17, 2009	16.15	16.58	15.80	16.58
1941	NASDAQ	FNLC	Mon, Mar 16, 2009	16.10	16.43	15.76	16.21
1940	NASDAQ	FNLC	Fri, Mar 13, 2009	15.75	15.98	14.98	15.98
1939	NASDAQ	FNLC	Thu, Mar 12, 2009	12.70	15.61	12.10	15.61
1938	NASDAQ	FNLC	Wed, Mar 11, 2009	13.71	15.09	12.81	12.81
1937	NASDAQ	FNLC	Tue, Mar 10, 2009	11.24	13.65	11.12	13.65
1936	NASDAQ	FNLC	Mon, Mar 9, 2009	11.16	11.21	10.90	10.90
1935	NASDAQ	FNLC	Fri, Mar 6, 2009	10.81	11.35	10.81	11.24
1934	NASDAQ	FNLC	Thu, Mar 5, 2009	10.96	11.11	10.77	10.93
1933	NASDAQ	FNLC	Wed, Mar 4, 2009	11.24	11.91	11.00	11.30
1932	NASDAQ	FNLC	Tue, Mar 3, 2009	10.90	11.52	10.78	11.00
1931	NASDAQ	FNLC	Mon, Mar 2, 2009	11.47	11.85	11.00	11.00
1930	NASDAQ	FNLC	Fri, Feb 27, 2009	11.96	12.33	11.38	11.65
1929	NASDAQ	FNLC	Thu, Feb 26, 2009	14.02	14.32	11.90	11.97
1928	NASDAQ	FNLC	Wed, Feb 25, 2009	14.64	14.64	13.75	13.81
1927	NASDAQ	FNLC	Tue, Feb 24, 2009	14.31	14.84	14.30	14.73
1926	NASDAQ	FNLC	Mon, Feb 23, 2009	14.75	14.75	13.86	13.89
1925	NASDAQ	FNLC	Fri, Feb 20, 2009	14.46	15.14	14.01	14.57
1924	NASDAQ	FNLC	Thu, Feb 19, 2009	15.42	15.50	14.46	14.46
1923	NASDAQ	FNLC	Wed, Feb 18, 2009	15.55	15.55	15.16	15.16
1922	NASDAQ	FNLC	Tue, Feb 17, 2009	15.50	16.62	15.50	15.57
1921	NASDAQ	FNLC	Fri, Feb 13, 2009	15.73	16.39	15.66	15.95
1920	NASDAQ	FNLC	Thu, Feb 12, 2009	16.03	16.03	15.50	15.67
1919	NASDAQ	FNLC	Wed, Feb 11, 2009	16.24	16.40	15.58	15.61
1918	NASDAQ	FNLC	Tue, Feb 10, 2009	17.37	17.37	16.09	16.09
1917	NASDAQ	FNLC	Mon, Feb 9, 2009	17.76	17.76	17.20	17.28
1916	NASDAQ	FNLC	Fri, Feb 6, 2009	17.10	18.00	17.10	17.90
1915	NASDAQ	FNLC	Thu, Feb 5, 2009	17.30	17.75	17.10	17.17
1914	NASDAQ	FNLC	Wed, Feb 4, 2009	17.16	17.49	16.60	16.60
1913	NASDAQ	FNLC	Tue, Feb 3, 2009	17.25	17.25	16.59	17.21
1912	NASDAQ	FNLC	Mon, Feb 2, 2009	16.98	17.35	16.48	17.25
1911	NASDAQ	FNLC	Fri, Jan 30, 2009	16.44	17.00	15.93	15.93
1910	NASDAQ	FNLC	Thu, Jan 29, 2009	17.05	17.05	15.73	16.03
1909	NASDAQ	FNLC	Wed, Jan 28, 2009	17.00	17.35	16.99	17.35
1908	NASDAQ	FNLC	Tue, Jan 27, 2009	16.96	17.10	16.41	16.93
1907	NASDAQ	FNLC	Mon, Jan 26, 2009	15.68	16.98	15.61	16.98
1906	NASDAQ	FNLC	Fri, Jan 23, 2009	15.50	16.15	15.50	15.70
1905	NASDAQ	FNLC	Thu, Jan 22, 2009	16.11	16.28	15.54	15.60
1904	NASDAQ	FNLC	Wed, Jan 21, 2009	15.99	16.88	15.50	16.56
1903	NASDAQ	FNLC	Tue, Jan 20, 2009	16.61	17.69	15.63	15.69
1902	NASDAQ	FNLC	Fri, Jan 16, 2009	17.23	18.10	16.55	17.74
1901	NASDAQ	FNLC	Thu, Jan 15, 2009	16.25	17.14	16.05	17.13
1900	NASDAQ	FNLC	Wed, Jan 14, 2009	16.82	17.62	16.27	16.27
1899	NASDAQ	FNLC	Tue, Jan 13, 2009	17.44	17.66	16.92	17.39
1898	NASDAQ	FNLC	Mon, Jan 12, 2009	18.21	18.90	17.59	17.59
1897	NASDAQ	FNLC	Fri, Jan 9, 2009	19.13	19.13	18.05	18.09
1896	NASDAQ	FNLC	Thu, Jan 8, 2009	19.00	19.09	18.73	19.09
1895	NASDAQ	FNLC	Wed, Jan 7, 2009	18.65	18.78	18.14	18.35
1894	NASDAQ	FNLC	Tue, Jan 6, 2009	19.34	19.76	18.87	19.00
1893	NASDAQ	FNLC	Mon, Jan 5, 2009	19.06	19.20	18.07	19.09
1892	NASDAQ	FNLC	Fri, Jan 2, 2009	19.93	20.29	18.00	18.91
1891	NASDAQ	FNLC	Wed, Dec 31, 2008	18.14	20.22	17.63	19.89
1890	NASDAQ	FNLC	Tue, Dec 30, 2008	17.42	18.20	17.42	18.09
1889	NASDAQ	FNLC	Mon, Dec 29, 2008	17.40	17.84	16.62	17.21
1888	NASDAQ	FNLC	Fri, Dec 26, 2008	18.99	18.99	18.36	18.49
1887	NASDAQ	FNLC	Wed, Dec 24, 2008	18.37	18.46	18.37	18.41
1886	NASDAQ	FNLC	Tue, Dec 23, 2008	18.45	19.00	17.52	18.36
1885	NASDAQ	FNLC	Mon, Dec 22, 2008	19.98	19.98	17.10	18.73
1884	NASDAQ	FNLC	Fri, Dec 19, 2008	19.40	20.00	17.19	19.94
1883	NASDAQ	FNLC	Thu, Dec 18, 2008	19.34	19.34	17.33	18.15
1882	NASDAQ	FNLC	Wed, Dec 17, 2008	18.67	20.00	18.13	19.14
1881	NASDAQ	FNLC	Tue, Dec 16, 2008	17.04	19.10	16.01	19.06
1880	NASDAQ	FNLC	Mon, Dec 15, 2008	16.79	17.14	16.72	16.72
1879	NASDAQ	FNLC	Fri, Dec 12, 2008	16.00	16.80	16.00	16.80
1878	NASDAQ	FNLC	Thu, Dec 11, 2008	17.38	17.73	16.00	16.00
1877	NASDAQ	FNLC	Wed, Dec 10, 2008	18.17	18.17	17.32	17.71
1876	NASDAQ	FNLC	Tue, Dec 9, 2008	19.50	20.00	17.56	18.18
1875	NASDAQ	FNLC	Mon, Dec 8, 2008	19.50	20.00	18.27	20.00
1874	NASDAQ	FNLC	Fri, Dec 5, 2008	17.02	19.04	16.35	19.04
1873	NASDAQ	FNLC	Thu, Dec 4, 2008	18.36	18.90	16.95	17.28
1872	NASDAQ	FNLC	Wed, Dec 3, 2008	16.87	18.96	16.87	18.62
1871	NASDAQ	FNLC	Tue, Dec 2, 2008	16.10	17.58	16.10	17.54
1870	NASDAQ	FNLC	Mon, Dec 1, 2008	18.33	19.49	15.75	15.75
1869	NASDAQ	FNLC	Fri, Nov 28, 2008	19.63	20.00	17.20	19.04
1868	NASDAQ	FNLC	Wed, Nov 26, 2008	16.33	19.75	16.08	19.75
1867	NASDAQ	FNLC	Tue, Nov 25, 2008	16.99	16.99	15.68	16.69
1866	NASDAQ	FNLC	Mon, Nov 24, 2008	14.87	16.80	14.30	16.80
1865	NASDAQ	FNLC	Fri, Nov 21, 2008	13.56	14.37	13.15	14.18
1864	NASDAQ	FNLC	Thu, Nov 20, 2008	14.55	14.55	12.84	13.02
1863	NASDAQ	FNLC	Wed, Nov 19, 2008	15.63	15.95	14.10	14.10
1862	NASDAQ	FNLC	Tue, Nov 18, 2008	16.13	16.13	15.54	15.86
1861	NASDAQ	FNLC	Mon, Nov 17, 2008	16.53	16.97	15.83	15.99
1860	NASDAQ	FNLC	Fri, Nov 14, 2008	17.95	18.10	16.65	16.70
1859	NASDAQ	FNLC	Thu, Nov 13, 2008	17.20	19.00	15.89	18.38
1858	NASDAQ	FNLC	Wed, Nov 12, 2008	17.22	17.60	16.98	16.98
1857	NASDAQ	FNLC	Tue, Nov 11, 2008	16.09	18.01	16.09	17.67
1856	NASDAQ	FNLC	Mon, Nov 10, 2008	16.91	17.00	16.33	16.33
1855	NASDAQ	FNLC	Fri, Nov 7, 2008	16.04	17.17	16.04	16.60
1854	NASDAQ	FNLC	Thu, Nov 6, 2008	16.35	17.20	15.81	15.88
1853	NASDAQ	FNLC	Wed, Nov 5, 2008	17.12	17.18	16.56	16.56
1852	NASDAQ	FNLC	Tue, Nov 4, 2008	18.00	18.00	17.05	17.50
1851	NASDAQ	FNLC	Mon, Nov 3, 2008	17.85	18.00	16.60	17.99
1850	NASDAQ	FNLC	Fri, Oct 31, 2008	17.26	18.00	16.91	18.00
1849	NASDAQ	FNLC	Thu, Oct 30, 2008	17.85	17.94	17.42	17.51
1848	NASDAQ	FNLC	Wed, Oct 29, 2008	16.91	17.58	16.54	17.26
1847	NASDAQ	FNLC	Tue, Oct 28, 2008	16.56	16.90	14.80	16.90
1846	NASDAQ	FNLC	Mon, Oct 27, 2008	16.61	16.99	15.50	16.00
1845	NASDAQ	FNLC	Fri, Oct 24, 2008	16.50	17.23	16.50	16.70
1844	NASDAQ	FNLC	Thu, Oct 23, 2008	16.60	17.81	16.60	17.67
1843	NASDAQ	FNLC	Wed, Oct 22, 2008	17.50	17.90	16.61	16.91
1842	NASDAQ	FNLC	Tue, Oct 21, 2008	17.84	19.18	17.63	17.63
1841	NASDAQ	FNLC	Mon, Oct 20, 2008	18.04	18.52	18.04	18.25
1840	NASDAQ	FNLC	Fri, Oct 17, 2008	17.77	18.00	17.55	17.85
1839	NASDAQ	FNLC	Thu, Oct 16, 2008	18.20	18.43	17.50	18.03
1838	NASDAQ	FNLC	Wed, Oct 15, 2008	18.28	19.85	18.01	18.01
1837	NASDAQ	FNLC	Tue, Oct 14, 2008	21.75	21.75	18.00	19.02
1836	NASDAQ	FNLC	Mon, Oct 13, 2008	21.81	21.94	19.61	21.45
1835	NASDAQ	FNLC	Fri, Oct 10, 2008	15.07	22.00	15.07	21.78
1834	NASDAQ	FNLC	Thu, Oct 9, 2008	17.43	17.43	15.42	16.21
1833	NASDAQ	FNLC	Wed, Oct 8, 2008	19.32	19.32	15.30	17.42
1832	NASDAQ	FNLC	Tue, Oct 7, 2008	21.75	21.75	20.27	20.27
1831	NASDAQ	FNLC	Mon, Oct 6, 2008	21.11	22.00	20.95	21.75
1830	NASDAQ	FNLC	Fri, Oct 3, 2008	22.00	22.00	21.25	21.49
1829	NASDAQ	FNLC	Thu, Oct 2, 2008	21.48	22.98	21.12	21.78
1828	NASDAQ	FNLC	Wed, Oct 1, 2008	20.05	22.22	19.15	21.52
1827	NASDAQ	FNLC	Tue, Sep 30, 2008	19.70	19.75	18.17	19.60
1826	NASDAQ	FNLC	Mon, Sep 29, 2008	23.05	23.05	17.20	19.55
1825	NASDAQ	FNLC	Fri, Sep 26, 2008	20.11	23.00	20.11	21.83
1824	NASDAQ	FNLC	Thu, Sep 25, 2008	20.49	20.90	20.00	20.90
1823	NASDAQ	FNLC	Wed, Sep 24, 2008	19.57	21.49	19.57	19.67
1822	NASDAQ	FNLC	Tue, Sep 23, 2008	19.98	21.00	19.45	20.47
1821	NASDAQ	FNLC	Mon, Sep 22, 2008	18.12	20.00	17.00	20.00
1820	NASDAQ	FNLC	Fri, Sep 19, 2008	22.86	22.86	19.10	21.00
1819	NASDAQ	FNLC	Thu, Sep 18, 2008	17.98	19.05	17.03	19.05
1818	NASDAQ	FNLC	Wed, Sep 17, 2008	17.55	18.17	16.91	16.91
1817	NASDAQ	FNLC	Tue, Sep 16, 2008	17.26	18.18	16.55	18.18
1816	NASDAQ	FNLC	Mon, Sep 15, 2008	17.13	17.52	16.84	16.93
1815	NASDAQ	FNLC	Fri, Sep 12, 2008	17.44	18.17	16.94	16.94
1814	NASDAQ	FNLC	Thu, Sep 11, 2008	17.83	18.13	17.33	17.77
1813	NASDAQ	FNLC	Wed, Sep 10, 2008	18.32	18.45	17.61	18.37
1812	NASDAQ	FNLC	Tue, Sep 9, 2008	18.05	18.41	17.54	17.54
1811	NASDAQ	FNLC	Mon, Sep 8, 2008	18.46	18.50	17.75	18.05
1810	NASDAQ	FNLC	Fri, Sep 5, 2008	16.94	17.19	16.02	17.10
1809	NASDAQ	FNLC	Thu, Sep 4, 2008	17.67	17.67	16.93	16.93
1808	NASDAQ	FNLC	Wed, Sep 3, 2008	18.22	18.22	17.23	17.99
1807	NASDAQ	FNLC	Tue, Sep 2, 2008	18.17	18.48	18.10	18.26
1806	NASDAQ	FNLC	Fri, Aug 29, 2008	18.39	18.39	17.76	18.17
1805	NASDAQ	FNLC	Thu, Aug 28, 2008	17.37	18.43	16.86	18.42
1804	NASDAQ	FNLC	Wed, Aug 27, 2008	17.41	17.41	17.11	17.36
1803	NASDAQ	FNLC	Tue, Aug 26, 2008	17.04	17.46	16.97	17.46
1802	NASDAQ	FNLC	Mon, Aug 25, 2008	18.73	18.73	16.82	17.12
1801	NASDAQ	FNLC	Thu, Aug 21, 2008	17.48	18.00	16.63	17.86
1800	NASDAQ	FNLC	Wed, Aug 20, 2008	18.18	18.18	17.86	17.86
1799	NASDAQ	FNLC	Tue, Aug 19, 2008	18.44	18.44	18.04	18.20
1798	NASDAQ	FNLC	Mon, Aug 18, 2008	18.47	18.47	18.02	18.25
1797	NASDAQ	FNLC	Fri, Aug 15, 2008	19.11	19.11	18.00	18.08
1796	NASDAQ	FNLC	Thu, Aug 14, 2008	18.59	18.59	17.91	18.25
1795	NASDAQ	FNLC	Wed, Aug 13, 2008	15.18	18.95	15.18	18.93
1794	NASDAQ	FNLC	Tue, Aug 12, 2008	15.66	17.19	15.66	17.19
1793	NASDAQ	FNLC	Mon, Aug 11, 2008	18.14	18.14	14.81	15.47
1792	NASDAQ	FNLC	Fri, Aug 8, 2008	17.48	18.23	17.36	18.13
1791	NASDAQ	FNLC	Thu, Aug 7, 2008	18.34	18.34	17.41	17.42
1790	NASDAQ	FNLC	Wed, Aug 6, 2008	18.62	19.05	18.16	18.16
1789	NASDAQ	FNLC	Tue, Aug 5, 2008	17.33	18.93	17.33	18.91
1788	NASDAQ	FNLC	Mon, Aug 4, 2008	18.67	18.93	17.11	17.22
1787	NASDAQ	FNLC	Fri, Aug 1, 2008	18.80	18.90	17.77	18.67
1786	NASDAQ	FNLC	Thu, Jul 31, 2008	18.04	19.00	17.85	18.33
1785	NASDAQ	FNLC	Wed, Jul 30, 2008	18.17	18.19	17.82	18.16
1784	NASDAQ	FNLC	Tue, Jul 29, 2008	17.89	18.31	17.36	17.92
1783	NASDAQ	FNLC	Mon, Jul 28, 2008	18.52	18.52	17.81	17.89
1782	NASDAQ	FNLC	Fri, Jul 25, 2008	18.88	19.00	17.19	18.99
1781	NASDAQ	FNLC	Thu, Jul 24, 2008	18.95	18.95	18.04	18.77
1780	NASDAQ	FNLC	Wed, Jul 23, 2008	17.64	19.14	17.11	18.70
1779	NASDAQ	FNLC	Tue, Jul 22, 2008	16.01	17.88	16.01	17.88
1778	NASDAQ	FNLC	Mon, Jul 21, 2008	16.41	16.42	16.25	16.40
1777	NASDAQ	FNLC	Fri, Jul 18, 2008	16.30	16.30	16.01	16.15
1776	NASDAQ	FNLC	Thu, Jul 17, 2008	16.34	16.42	15.66	16.24
1775	NASDAQ	FNLC	Wed, Jul 16, 2008	15.25	15.90	15.00	15.90
1774	NASDAQ	FNLC	Tue, Jul 15, 2008	16.13	16.13	14.03	15.14
1773	NASDAQ	FNLC	Mon, Jul 14, 2008	14.24	14.56	13.82	14.29
1772	NASDAQ	FNLC	Fri, Jul 11, 2008	14.57	14.70	13.15	14.17
1771	NASDAQ	FNLC	Thu, Jul 10, 2008	14.34	14.65	13.76	14.65
1770	NASDAQ	FNLC	Wed, Jul 9, 2008	13.54	14.63	13.54	14.40
1769	NASDAQ	FNLC	Tue, Jul 8, 2008	13.22	14.22	13.22	14.20
1768	NASDAQ	FNLC	Mon, Jul 7, 2008	14.13	14.13	13.02	13.02
1767	NASDAQ	FNLC	Thu, Jul 3, 2008	13.19	13.95	13.11	13.68
1766	NASDAQ	FNLC	Wed, Jul 2, 2008	13.31	13.95	12.88	13.19
1765	NASDAQ	FNLC	Tue, Jul 1, 2008	13.66	14.00	13.07	13.36
1764	NASDAQ	FNLC	Mon, Jun 30, 2008	14.35	14.87	13.65	13.65
1763	NASDAQ	FNLC	Fri, Jun 27, 2008	16.39	16.39	14.29	14.29
1762	NASDAQ	FNLC	Thu, Jun 26, 2008	15.80	15.95	15.35	15.35
1761	NASDAQ	FNLC	Wed, Jun 25, 2008	15.97	15.97	15.40	15.80
1760	NASDAQ	FNLC	Tue, Jun 24, 2008	15.38	15.89	15.35	15.89
1759	NASDAQ	FNLC	Mon, Jun 23, 2008	16.51	16.80	15.35	15.35
1758	NASDAQ	FNLC	Fri, Jun 20, 2008	16.17	16.89	15.79	15.91
1757	NASDAQ	FNLC	Thu, Jun 19, 2008	16.41	16.41	15.75	16.33
1756	NASDAQ	FNLC	Wed, Jun 18, 2008	16.51	16.92	16.13	16.13
1755	NASDAQ	FNLC	Tue, Jun 17, 2008	16.58	16.99	16.51	16.59
1754	NASDAQ	FNLC	Mon, Jun 16, 2008	17.14	17.31	16.76	17.00
1753	NASDAQ	FNLC	Fri, Jun 13, 2008	17.10	17.10	16.75	17.00
1752	NASDAQ	FNLC	Thu, Jun 12, 2008	16.75	17.20	16.75	17.02
1751	NASDAQ	FNLC	Wed, Jun 11, 2008	16.16	17.25	16.00	17.25
1750	NASDAQ	FNLC	Mon, Jun 9, 2008	17.00	17.49	16.87	17.18
1749	NASDAQ	FNLC	Fri, Jun 6, 2008	17.62	17.62	17.10	17.10
1748	NASDAQ	FNLC	Thu, Jun 5, 2008	17.54	17.72	17.51	17.72
1747	NASDAQ	FNLC	Wed, Jun 4, 2008	17.25	17.94	16.75	17.75
1746	NASDAQ	FNLC	Tue, Jun 3, 2008	17.47	17.47	16.80	17.25
1745	NASDAQ	FNLC	Mon, Jun 2, 2008	17.57	17.57	17.47	17.47
1744	NASDAQ	FNLC	Fri, May 30, 2008	17.25	18.00	17.13	17.88
1743	NASDAQ	FNLC	Thu, May 29, 2008	17.25	17.25	17.23	17.25
1742	NASDAQ	FNLC	Wed, May 28, 2008	17.16	17.24	17.00	17.23
1741	NASDAQ	FNLC	Tue, May 27, 2008	17.15	17.20	17.15	17.20
1740	NASDAQ	FNLC	Fri, May 23, 2008	17.06	17.15	17.04	17.15
1739	NASDAQ	FNLC	Thu, May 22, 2008	17.18	17.18	17.05	17.05
1738	NASDAQ	FNLC	Wed, May 21, 2008	16.99	17.07	16.99	17.07
1737	NASDAQ	FNLC	Mon, May 19, 2008	17.15	17.15	16.86	16.93
1736	NASDAQ	FNLC	Fri, May 16, 2008	17.07	17.20	17.07	17.20
1735	NASDAQ	FNLC	Thu, May 15, 2008	17.17	17.17	17.17	17.17
1734	NASDAQ	FNLC	Tue, May 13, 2008	17.16	17.16	16.99	17.08
1733	NASDAQ	FNLC	Mon, May 12, 2008	16.87	17.13	16.87	17.13
1732	NASDAQ	FNLC	Fri, May 9, 2008	16.96	16.96	16.61	16.88
1731	NASDAQ	FNLC	Thu, May 8, 2008	17.25	17.25	16.60	16.71
1730	NASDAQ	FNLC	Wed, May 7, 2008	16.98	17.25	16.98	17.25
1729	NASDAQ	FNLC	Tue, May 6, 2008	17.20	17.25	16.98	17.25
1728	NASDAQ	FNLC	Mon, May 5, 2008	16.98	17.20	16.98	16.98
1727	NASDAQ	FNLC	Fri, May 2, 2008	17.07	17.08	16.92	17.05
1726	NASDAQ	FNLC	Thu, May 1, 2008	17.25	17.25	17.00	17.07
1725	NASDAQ	FNLC	Wed, Apr 30, 2008	17.25	17.25	16.27	16.87
1724	NASDAQ	FNLC	Tue, Apr 29, 2008	17.05	17.05	16.97	16.97
1723	NASDAQ	FNLC	Mon, Apr 28, 2008	16.75	17.49	16.75	16.77
1722	NASDAQ	FNLC	Fri, Apr 25, 2008	16.50	16.75	16.28	16.75
1721	NASDAQ	FNLC	Thu, Apr 24, 2008	16.14	16.31	16.14	16.31
1720	NASDAQ	FNLC	Wed, Apr 23, 2008	16.24	16.24	15.90	16.14
1719	NASDAQ	FNLC	Tue, Apr 22, 2008	15.73	15.80	15.73	15.80
1718	NASDAQ	FNLC	Mon, Apr 21, 2008	15.76	16.14	15.72	15.72
1717	NASDAQ	FNLC	Fri, Apr 18, 2008	16.25	16.25	15.61	16.00
1716	NASDAQ	FNLC	Thu, Apr 17, 2008	15.90	15.90	15.87	15.87
1715	NASDAQ	FNLC	Wed, Apr 16, 2008	16.00	16.05	15.87	15.87
1714	NASDAQ	FNLC	Tue, Apr 15, 2008	15.65	16.00	15.65	15.90
1713	NASDAQ	FNLC	Mon, Apr 14, 2008	15.45	15.70	15.40	15.40
1712	NASDAQ	FNLC	Fri, Apr 11, 2008	15.85	15.85	15.45	15.45
1711	NASDAQ	FNLC	Thu, Apr 10, 2008	15.50	15.85	15.50	15.80
1710	NASDAQ	FNLC	Wed, Apr 9, 2008	15.52	15.75	15.52	15.75
1709	NASDAQ	FNLC	Tue, Apr 8, 2008	15.50	15.75	15.42	15.42
1708	NASDAQ	FNLC	Mon, Apr 7, 2008	15.69	15.70	15.41	15.50
1707	NASDAQ	FNLC	Fri, Apr 4, 2008	15.31	15.45	15.31	15.45
1706	NASDAQ	FNLC	Thu, Apr 3, 2008	15.30	15.45	15.29	15.45
1705	NASDAQ	FNLC	Wed, Apr 2, 2008	15.41	15.41	15.41	15.41
1704	NASDAQ	FNLC	Tue, Apr 1, 2008	15.50	15.62	15.25	15.59
1703	NASDAQ	FNLC	Mon, Mar 31, 2008	15.26	15.35	15.01	15.15
1702	NASDAQ	FNLC	Thu, Mar 27, 2008	15.01	15.16	15.01	15.16
1701	NASDAQ	FNLC	Wed, Mar 26, 2008	15.69	15.69	15.01	15.06
1700	NASDAQ	FNLC	Tue, Mar 25, 2008	15.05	15.64	15.00	15.00
1699	NASDAQ	FNLC	Mon, Mar 24, 2008	15.20	15.74	14.81	14.81
1698	NASDAQ	FNLC	Thu, Mar 20, 2008	14.82	15.20	14.70	15.06
1697	NASDAQ	FNLC	Wed, Mar 19, 2008	14.72	14.72	14.72	14.72
1696	NASDAQ	FNLC	Tue, Mar 18, 2008	14.85	14.85	14.46	14.72
1695	NASDAQ	FNLC	Mon, Mar 17, 2008	14.50	14.84	14.50	14.83
1694	NASDAQ	FNLC	Fri, Mar 14, 2008	14.75	14.75	14.60	14.60
1693	NASDAQ	FNLC	Thu, Mar 13, 2008	14.74	14.74	14.65	14.65
1692	NASDAQ	FNLC	Wed, Mar 12, 2008	14.60	14.60	14.60	14.60
1691	NASDAQ	FNLC	Tue, Mar 11, 2008	14.70	14.70	14.70	14.70
1690	NASDAQ	FNLC	Mon, Mar 10, 2008	14.55	14.64	14.55	14.64
1689	NASDAQ	FNLC	Fri, Mar 7, 2008	14.60	14.80	14.55	14.60
1688	NASDAQ	FNLC	Thu, Mar 6, 2008	14.65	14.76	14.50	14.69
1687	NASDAQ	FNLC	Tue, Mar 4, 2008	14.81	14.81	14.81	14.81
1686	NASDAQ	FNLC	Mon, Mar 3, 2008	14.79	14.79	14.79	14.79
1685	NASDAQ	FNLC	Fri, Feb 29, 2008	14.66	14.76	14.50	14.50
1684	NASDAQ	FNLC	Thu, Feb 28, 2008	14.80	14.80	14.68	14.71
1683	NASDAQ	FNLC	Tue, Feb 26, 2008	14.80	14.80	14.67	14.68
1682	NASDAQ	FNLC	Mon, Feb 25, 2008	14.80	14.80	14.80	14.80
1681	NASDAQ	FNLC	Fri, Feb 22, 2008	14.86	14.90	14.47	14.90
1680	NASDAQ	FNLC	Thu, Feb 21, 2008	14.56	14.60	14.50	14.50
1679	NASDAQ	FNLC	Wed, Feb 20, 2008	14.60	14.70	14.57	14.57
1678	NASDAQ	FNLC	Tue, Feb 19, 2008	14.75	14.75	14.60	14.67
1677	NASDAQ	FNLC	Fri, Feb 15, 2008	14.66	14.66	14.56	14.65
1676	NASDAQ	FNLC	Thu, Feb 14, 2008	14.65	14.69	14.60	14.60
1675	NASDAQ	FNLC	Wed, Feb 13, 2008	14.80	14.84	14.66	14.67
1674	NASDAQ	FNLC	Tue, Feb 12, 2008	14.65	14.75	14.62	14.70
1673	NASDAQ	FNLC	Mon, Feb 11, 2008	14.55	14.70	14.55	14.65
1672	NASDAQ	FNLC	Fri, Feb 8, 2008	14.59	14.80	14.59	14.65
1671	NASDAQ	FNLC	Wed, Feb 6, 2008	14.55	14.55	14.46	14.49
1670	NASDAQ	FNLC	Tue, Feb 5, 2008	14.42	14.61	14.42	14.55
1669	NASDAQ	FNLC	Mon, Feb 4, 2008	14.82	14.99	14.43	14.65
1668	NASDAQ	FNLC	Fri, Feb 1, 2008	14.80	14.80	14.44	14.78
1667	NASDAQ	FNLC	Thu, Jan 31, 2008	14.85	14.85	14.75	14.79
1666	NASDAQ	FNLC	Wed, Jan 30, 2008	14.74	14.75	14.63	14.64
1665	NASDAQ	FNLC	Tue, Jan 29, 2008	14.46	14.53	14.40	14.53
1664	NASDAQ	FNLC	Mon, Jan 28, 2008	14.54	14.70	14.40	14.64
1663	NASDAQ	FNLC	Fri, Jan 25, 2008	14.45	14.60	14.25	14.50
1662	NASDAQ	FNLC	Thu, Jan 24, 2008	14.65	14.69	14.30	14.45
1661	NASDAQ	FNLC	Wed, Jan 23, 2008	14.33	14.55	14.02	14.55
1660	NASDAQ	FNLC	Tue, Jan 22, 2008	14.31	14.58	13.95	14.58
1659	NASDAQ	FNLC	Fri, Jan 18, 2008	14.60	14.73	14.38	14.69
1658	NASDAQ	FNLC	Thu, Jan 17, 2008	14.74	14.74	14.25	14.25
1657	NASDAQ	FNLC	Wed, Jan 16, 2008	14.50	14.68	14.26	14.50
1656	NASDAQ	FNLC	Tue, Jan 15, 2008	14.75	14.75	14.70	14.75
1655	NASDAQ	FNLC	Mon, Jan 14, 2008	14.56	14.59	14.27	14.58
1654	NASDAQ	FNLC	Fri, Jan 11, 2008	14.22	14.56	14.22	14.56
1653	NASDAQ	FNLC	Thu, Jan 10, 2008	14.16	14.49	14.16	14.48
1652	NASDAQ	FNLC	Wed, Jan 9, 2008	14.12	14.29	14.12	14.16
1651	NASDAQ	FNLC	Tue, Jan 8, 2008	14.46	14.73	14.34	14.43
1650	NASDAQ	FNLC	Mon, Jan 7, 2008	14.65	14.75	14.50	14.75
1649	NASDAQ	FNLC	Fri, Jan 4, 2008	14.43	14.64	14.40	14.58
1648	NASDAQ	FNLC	Thu, Jan 3, 2008	14.61	14.77	14.56	14.63
1647	NASDAQ	FNLC	Wed, Jan 2, 2008	15.68	15.68	14.50	15.01
1646	NASDAQ	FNLC	Mon, Dec 31, 2007	15.71	15.71	14.61	14.64
1645	NASDAQ	FNLC	Fri, Dec 28, 2007	14.40	14.54	14.21	14.54
1644	NASDAQ	FNLC	Thu, Dec 27, 2007	14.59	14.59	14.26	14.30
1643	NASDAQ	FNLC	Wed, Dec 26, 2007	14.41	14.41	14.40	14.40
1642	NASDAQ	FNLC	Mon, Dec 24, 2007	14.45	14.68	14.31	14.31
1641	NASDAQ	FNLC	Fri, Dec 21, 2007	14.95	15.50	14.26	14.30
1640	NASDAQ	FNLC	Thu, Dec 20, 2007	15.00	15.00	14.68	14.74
1639	NASDAQ	FNLC	Tue, Dec 18, 2007	14.59	14.59	14.38	14.59
1638	NASDAQ	FNLC	Mon, Dec 17, 2007	14.40	14.60	14.38	14.59
1637	NASDAQ	FNLC	Fri, Dec 14, 2007	14.26	14.38	14.26	14.38
1636	NASDAQ	FNLC	Wed, Dec 12, 2007	14.70	14.72	14.52	14.52
1635	NASDAQ	FNLC	Tue, Dec 11, 2007	14.75	14.75	14.65	14.65
1634	NASDAQ	FNLC	Mon, Dec 10, 2007	14.67	14.89	14.67	14.77
1633	NASDAQ	FNLC	Fri, Dec 7, 2007	14.66	14.77	14.63	14.68
1632	NASDAQ	FNLC	Thu, Dec 6, 2007	14.45	14.69	14.20	14.69
1631	NASDAQ	FNLC	Wed, Dec 5, 2007	14.45	14.55	14.45	14.45
1630	NASDAQ	FNLC	Tue, Dec 4, 2007	14.55	14.66	14.50	14.50
1629	NASDAQ	FNLC	Mon, Dec 3, 2007	14.73	14.73	14.50	14.55
1628	NASDAQ	FNLC	Fri, Nov 30, 2007	14.90	14.90	14.85	14.85
1627	NASDAQ	FNLC	Thu, Nov 29, 2007	14.54	14.86	14.54	14.85
1626	NASDAQ	FNLC	Wed, Nov 28, 2007	14.73	14.88	14.73	14.88
1625	NASDAQ	FNLC	Tue, Nov 27, 2007	14.85	14.85	14.47	14.47
1624	NASDAQ	FNLC	Mon, Nov 26, 2007	14.51	14.99	14.51	14.99
1623	NASDAQ	FNLC	Fri, Nov 23, 2007	14.60	14.60	14.55	14.55
1622	NASDAQ	FNLC	Wed, Nov 21, 2007	14.75	15.00	14.75	15.00
1621	NASDAQ	FNLC	Tue, Nov 20, 2007	14.53	14.77	14.53	14.56
1620	NASDAQ	FNLC	Mon, Nov 19, 2007	15.00	15.00	14.50	14.79
1619	NASDAQ	FNLC	Fri, Nov 16, 2007	15.01	15.05	14.77	15.05
1618	NASDAQ	FNLC	Thu, Nov 15, 2007	15.50	15.50	14.77	15.00
1617	NASDAQ	FNLC	Wed, Nov 14, 2007	15.11	15.25	15.11	15.23
1616	NASDAQ	FNLC	Tue, Nov 13, 2007	14.52	15.10	14.50	14.85
1615	NASDAQ	FNLC	Mon, Nov 12, 2007	14.75	15.18	14.75	15.18
1614	NASDAQ	FNLC	Fri, Nov 9, 2007	15.03	15.27	15.00	15.00
1613	NASDAQ	FNLC	Thu, Nov 8, 2007	15.07	15.55	15.03	15.24
1612	NASDAQ	FNLC	Wed, Nov 7, 2007	15.03	15.25	15.01	15.25
1611	NASDAQ	FNLC	Tue, Nov 6, 2007	15.33	15.35	15.17	15.17
1610	NASDAQ	FNLC	Mon, Nov 5, 2007	15.27	15.27	15.06	15.22
1609	NASDAQ	FNLC	Fri, Nov 2, 2007	15.26	15.37	14.91	15.37
1608	NASDAQ	FNLC	Thu, Nov 1, 2007	15.41	15.59	15.26	15.26
1607	NASDAQ	FNLC	Wed, Oct 31, 2007	15.67	15.67	15.26	15.26
1606	NASDAQ	FNLC	Tue, Oct 30, 2007	15.58	15.58	15.28	15.34
1605	NASDAQ	FNLC	Mon, Oct 29, 2007	15.16	15.16	15.16	15.16
1604	NASDAQ	FNLC	Fri, Oct 26, 2007	15.45	15.66	15.45	15.50
1603	NASDAQ	FNLC	Thu, Oct 25, 2007	15.13	15.50	15.13	15.45
1602	NASDAQ	FNLC	Wed, Oct 24, 2007	15.12	15.12	15.12	15.12
1601	NASDAQ	FNLC	Tue, Oct 23, 2007	15.00	15.15	15.00	15.12
1600	NASDAQ	FNLC	Mon, Oct 22, 2007	15.03	15.44	15.00	15.00
1599	NASDAQ	FNLC	Fri, Oct 19, 2007	15.70	15.70	15.16	15.16
1598	NASDAQ	FNLC	Thu, Oct 18, 2007	15.73	15.73	15.56	15.56
1597	NASDAQ	FNLC	Wed, Oct 17, 2007	15.73	15.75	15.73	15.75
1596	NASDAQ	FNLC	Tue, Oct 16, 2007	15.28	15.95	15.25	15.72
1595	NASDAQ	FNLC	Mon, Oct 15, 2007	15.55	15.55	15.32	15.32
1594	NASDAQ	FNLC	Fri, Oct 12, 2007	15.05	15.66	14.99	15.36
1593	NASDAQ	FNLC	Thu, Oct 11, 2007	15.00	15.13	15.00	15.05
1592	NASDAQ	FNLC	Wed, Oct 10, 2007	15.19	15.32	15.19	15.20
1591	NASDAQ	FNLC	Tue, Oct 9, 2007	15.49	15.49	15.20	15.20
1590	NASDAQ	FNLC	Mon, Oct 8, 2007	15.50	15.50	15.35	15.35
1589	NASDAQ	FNLC	Fri, Oct 5, 2007	15.45	15.55	15.44	15.50
1588	NASDAQ	FNLC	Thu, Oct 4, 2007	15.27	15.35	15.27	15.35
1587	NASDAQ	FNLC	Wed, Oct 3, 2007	15.23	15.49	15.23	15.27
1586	NASDAQ	FNLC	Tue, Oct 2, 2007	15.24	15.24	15.19	15.19
1585	NASDAQ	FNLC	Mon, Oct 1, 2007	15.30	15.74	15.15	15.15
1584	NASDAQ	FNLC	Fri, Sep 28, 2007	15.08	15.08	15.08	15.08
1583	NASDAQ	FNLC	Thu, Sep 27, 2007	15.16	15.64	15.01	15.01
1582	NASDAQ	FNLC	Wed, Sep 26, 2007	15.15	15.16	15.15	15.16
1581	NASDAQ	FNLC	Tue, Sep 25, 2007	15.38	15.38	15.05	15.05
1580	NASDAQ	FNLC	Mon, Sep 24, 2007	15.41	15.41	15.33	15.33
1579	NASDAQ	FNLC	Fri, Sep 21, 2007	15.38	15.44	14.75	15.00
1578	NASDAQ	FNLC	Thu, Sep 20, 2007	15.00	15.02	14.73	15.01
1577	NASDAQ	FNLC	Wed, Sep 19, 2007	15.00	15.51	14.95	15.04
1576	NASDAQ	FNLC	Tue, Sep 18, 2007	14.55	14.80	14.51	14.60
1575	NASDAQ	FNLC	Mon, Sep 17, 2007	14.89	14.89	14.89	14.89
1574	NASDAQ	FNLC	Fri, Sep 14, 2007	15.00	15.00	15.00	15.00
1573	NASDAQ	FNLC	Thu, Sep 13, 2007	15.45	15.45	14.89	14.89
1572	NASDAQ	FNLC	Wed, Sep 12, 2007	14.54	15.22	14.50	15.22
1571	NASDAQ	FNLC	Tue, Sep 11, 2007	14.90	14.95	14.53	14.53
1570	NASDAQ	FNLC	Mon, Sep 10, 2007	14.95	15.02	14.90	14.90
1569	NASDAQ	FNLC	Fri, Sep 7, 2007	15.15	15.31	15.15	15.31
1568	NASDAQ	FNLC	Thu, Sep 6, 2007	15.34	15.34	15.24	15.24
1567	NASDAQ	FNLC	Wed, Sep 5, 2007	16.00	16.01	15.34	15.34
1566	NASDAQ	FNLC	Tue, Sep 4, 2007	15.75	16.02	15.75	16.00
1565	NASDAQ	FNLC	Fri, Aug 31, 2007	15.62	15.62	15.15	15.25
1564	NASDAQ	FNLC	Thu, Aug 30, 2007	15.39	15.50	15.23	15.23
1563	NASDAQ	FNLC	Wed, Aug 29, 2007	15.48	15.50	15.27	15.27
1562	NASDAQ	FNLC	Tue, Aug 28, 2007	15.25	15.28	15.25	15.25
1561	NASDAQ	FNLC	Mon, Aug 27, 2007	15.26	15.32	15.25	15.32
1560	NASDAQ	FNLC	Fri, Aug 24, 2007	15.53	15.53	14.67	15.48
1559	NASDAQ	FNLC	Thu, Aug 23, 2007	15.74	15.74	15.23	15.23
1558	NASDAQ	FNLC	Wed, Aug 22, 2007	15.25	15.57	15.25	15.57
1557	NASDAQ	FNLC	Tue, Aug 21, 2007	16.05	16.05	15.26	15.26
1556	NASDAQ	FNLC	Mon, Aug 20, 2007	15.45	15.68	15.16	15.66
1555	NASDAQ	FNLC	Fri, Aug 17, 2007	15.89	15.89	15.00	15.19
1554	NASDAQ	FNLC	Thu, Aug 16, 2007	15.25	15.25	14.51	14.75
1553	NASDAQ	FNLC	Wed, Aug 15, 2007	15.40	15.58	15.40	15.40
1552	NASDAQ	FNLC	Tue, Aug 14, 2007	15.34	15.35	15.30	15.30
1551	NASDAQ	FNLC	Mon, Aug 13, 2007	16.00	16.00	14.82	15.74
1550	NASDAQ	FNLC	Fri, Aug 10, 2007	14.83	15.00	14.63	15.00
1549	NASDAQ	FNLC	Thu, Aug 9, 2007	15.56	15.56	13.60	14.67
1548	NASDAQ	FNLC	Wed, Aug 8, 2007	15.99	15.99	14.85	15.45
1547	NASDAQ	FNLC	Tue, Aug 7, 2007	15.65	15.65	15.50	15.60
1546	NASDAQ	FNLC	Mon, Aug 6, 2007	15.65	15.65	15.65	15.65
1545	NASDAQ	FNLC	Fri, Aug 3, 2007	15.83	15.99	15.57	15.74
1544	NASDAQ	FNLC	Thu, Aug 2, 2007	15.56	15.91	15.55	15.55
1543	NASDAQ	FNLC	Wed, Aug 1, 2007	16.00	16.05	15.85	15.85
1542	NASDAQ	FNLC	Tue, Jul 31, 2007	16.00	16.00	16.00	16.00
1541	NASDAQ	FNLC	Mon, Jul 30, 2007	16.00	16.00	15.85	15.85
1540	NASDAQ	FNLC	Fri, Jul 27, 2007	16.05	16.09	15.86	16.00
1539	NASDAQ	FNLC	Thu, Jul 26, 2007	15.90	16.06	15.88	16.00
1538	NASDAQ	FNLC	Wed, Jul 25, 2007	16.10	16.12	15.94	15.94
1537	NASDAQ	FNLC	Tue, Jul 24, 2007	16.31	16.31	16.01	16.15
1536	NASDAQ	FNLC	Mon, Jul 23, 2007	16.47	16.60	16.47	16.60
1535	NASDAQ	FNLC	Fri, Jul 20, 2007	16.47	16.47	16.47	16.47
1534	NASDAQ	FNLC	Thu, Jul 19, 2007	16.30	16.30	16.30	16.30
1533	NASDAQ	FNLC	Wed, Jul 18, 2007	16.50	16.50	16.34	16.34
1532	NASDAQ	FNLC	Mon, Jul 16, 2007	16.79	16.79	16.51	16.52
1531	NASDAQ	FNLC	Thu, Jul 12, 2007	16.93	16.93	16.50	16.50
1530	NASDAQ	FNLC	Wed, Jul 11, 2007	16.53	16.54	16.50	16.50
1529	NASDAQ	FNLC	Tue, Jul 10, 2007	16.70	16.88	16.35	16.35
1528	NASDAQ	FNLC	Mon, Jul 9, 2007	16.57	16.99	16.57	16.89
1527	NASDAQ	FNLC	Fri, Jul 6, 2007	16.69	16.99	16.69	16.88
1526	NASDAQ	FNLC	Thu, Jul 5, 2007	16.51	16.67	16.51	16.66
1525	NASDAQ	FNLC	Tue, Jul 3, 2007	17.50	17.50	16.26	16.67
1524	NASDAQ	FNLC	Mon, Jul 2, 2007	17.00	17.50	16.99	17.50
1523	NASDAQ	FNLC	Fri, Jun 29, 2007	16.50	17.00	16.49	17.00
1522	NASDAQ	FNLC	Thu, Jun 28, 2007	16.23	16.50	16.23	16.50
1521	NASDAQ	FNLC	Wed, Jun 27, 2007	16.30	16.30	16.25	16.25
1520	NASDAQ	FNLC	Tue, Jun 26, 2007	16.44	16.45	16.27	16.27
1519	NASDAQ	FNLC	Mon, Jun 25, 2007	16.20	16.29	16.18	16.29
1518	NASDAQ	FNLC	Fri, Jun 22, 2007	16.08	16.20	15.98	16.20
1517	NASDAQ	FNLC	Thu, Jun 21, 2007	16.09	16.48	16.09	16.37
1516	NASDAQ	FNLC	Wed, Jun 20, 2007	16.04	16.06	16.00	16.05
1515	NASDAQ	FNLC	Tue, Jun 19, 2007	16.05	16.05	15.95	15.95
1514	NASDAQ	FNLC	Mon, Jun 18, 2007	15.95	16.05	15.90	16.05
1513	NASDAQ	FNLC	Fri, Jun 15, 2007	15.88	15.95	15.88	15.92
1512	NASDAQ	FNLC	Thu, Jun 14, 2007	16.20	16.20	15.81	15.85
1511	NASDAQ	FNLC	Wed, Jun 13, 2007	16.24	16.27	16.11	16.27
1510	NASDAQ	FNLC	Tue, Jun 12, 2007	15.95	16.08	15.93	16.08
1509	NASDAQ	FNLC	Mon, Jun 11, 2007	15.75	15.99	15.75	15.99
1508	NASDAQ	FNLC	Fri, Jun 8, 2007	15.93	16.00	15.50	15.65
1507	NASDAQ	FNLC	Thu, Jun 7, 2007	15.77	16.00	15.77	16.00
1506	NASDAQ	FNLC	Wed, Jun 6, 2007	16.09	16.09	15.97	15.97
1505	NASDAQ	FNLC	Tue, Jun 5, 2007	16.19	16.19	16.15	16.16
1504	NASDAQ	FNLC	Mon, Jun 4, 2007	15.95	16.00	15.95	16.00
1503	NASDAQ	FNLC	Fri, Jun 1, 2007	15.98	16.00	15.98	15.99
1502	NASDAQ	FNLC	Thu, May 31, 2007	15.97	16.04	15.93	15.93
1501	NASDAQ	FNLC	Wed, May 30, 2007	16.04	16.33	15.97	15.97
1500	NASDAQ	FNLC	Tue, May 29, 2007	16.27	16.27	16.03	16.13
1499	NASDAQ	FNLC	Thu, May 24, 2007	16.00	16.01	16.00	16.00
1498	NASDAQ	FNLC	Wed, May 23, 2007	16.50	16.50	15.97	15.97
1497	NASDAQ	FNLC	Tue, May 22, 2007	16.35	16.35	16.00	16.30
1496	NASDAQ	FNLC	Mon, May 21, 2007	16.06	16.32	15.75	16.32
1495	NASDAQ	FNLC	Fri, May 18, 2007	16.22	16.22	16.02	16.15
1494	NASDAQ	FNLC	Thu, May 17, 2007	16.22	16.22	16.22	16.22
1493	NASDAQ	FNLC	Wed, May 16, 2007	16.30	16.30	16.22	16.22
1492	NASDAQ	FNLC	Tue, May 15, 2007	16.20	16.27	15.98	16.25
1491	NASDAQ	FNLC	Mon, May 14, 2007	16.12	16.23	15.75	16.23
1490	NASDAQ	FNLC	Fri, May 11, 2007	16.12	16.25	16.10	16.10
1489	NASDAQ	FNLC	Thu, May 10, 2007	16.19	16.25	16.10	16.25
1488	NASDAQ	FNLC	Wed, May 9, 2007	16.35	16.35	16.18	16.18
1487	NASDAQ	FNLC	Tue, May 8, 2007	16.31	16.34	16.18	16.34
1486	NASDAQ	FNLC	Mon, May 7, 2007	16.30	16.30	16.14	16.18
1485	NASDAQ	FNLC	Fri, May 4, 2007	16.30	16.32	16.17	16.31
1484	NASDAQ	FNLC	Thu, May 3, 2007	16.27	16.27	16.27	16.27
1483	NASDAQ	FNLC	Wed, May 2, 2007	16.23	16.27	16.11	16.17
1482	NASDAQ	FNLC	Tue, May 1, 2007	16.30	16.36	16.14	16.36
1481	NASDAQ	FNLC	Mon, Apr 30, 2007	16.45	16.53	16.11	16.14
1480	NASDAQ	FNLC	Fri, Apr 27, 2007	16.39	16.59	16.17	16.17
1479	NASDAQ	FNLC	Thu, Apr 26, 2007	16.18	16.48	16.18	16.35
1478	NASDAQ	FNLC	Wed, Apr 25, 2007	16.22	16.22	16.15	16.15
1477	NASDAQ	FNLC	Tue, Apr 24, 2007	16.15	16.15	16.15	16.15
1476	NASDAQ	FNLC	Mon, Apr 23, 2007	16.25	16.25	16.25	16.25
1475	NASDAQ	FNLC	Fri, Apr 20, 2007	16.14	16.20	16.14	16.15
1474	NASDAQ	FNLC	Thu, Apr 19, 2007	16.11	16.25	16.10	16.10
1473	NASDAQ	FNLC	Wed, Apr 18, 2007	16.05	16.12	15.99	16.12
1472	NASDAQ	FNLC	Tue, Apr 17, 2007	16.04	16.05	16.04	16.05
1471	NASDAQ	FNLC	Mon, Apr 16, 2007	16.05	16.08	15.97	16.04
1470	NASDAQ	FNLC	Fri, Apr 13, 2007	16.03	16.05	16.03	16.05
1469	NASDAQ	FNLC	Thu, Apr 12, 2007	16.00	16.05	15.84	15.91
1468	NASDAQ	FNLC	Wed, Apr 11, 2007	15.93	16.11	15.93	16.11
1467	NASDAQ	FNLC	Tue, Apr 10, 2007	16.00	16.04	15.76	16.00
1466	NASDAQ	FNLC	Mon, Apr 9, 2007	15.95	16.05	15.95	16.05
1465	NASDAQ	FNLC	Thu, Apr 5, 2007	15.88	15.88	15.75	15.85
1464	NASDAQ	FNLC	Wed, Apr 4, 2007	15.85	15.95	15.85	15.95
1463	NASDAQ	FNLC	Tue, Apr 3, 2007	15.90	16.12	15.90	15.92
1462	NASDAQ	FNLC	Mon, Apr 2, 2007	15.75	15.94	15.50	15.78
1461	NASDAQ	FNLC	Fri, Mar 30, 2007	15.92	15.92	15.87	15.92
1460	NASDAQ	FNLC	Thu, Mar 29, 2007	15.89	15.90	15.89	15.90
1459	NASDAQ	FNLC	Wed, Mar 28, 2007	16.05	16.22	15.81	15.99
1458	NASDAQ	FNLC	Tue, Mar 27, 2007	16.00	16.01	15.64	15.89
1457	NASDAQ	FNLC	Mon, Mar 26, 2007	16.04	16.21	15.95	16.00
1456	NASDAQ	FNLC	Fri, Mar 23, 2007	15.94	16.49	15.94	16.20
1455	NASDAQ	FNLC	Thu, Mar 22, 2007	15.95	15.95	15.95	15.95
1454	NASDAQ	FNLC	Wed, Mar 21, 2007	16.00	16.00	15.95	15.95
1453	NASDAQ	FNLC	Tue, Mar 20, 2007	16.19	16.20	15.95	15.95
1452	NASDAQ	FNLC	Mon, Mar 19, 2007	16.04	16.19	15.98	16.19
1451	NASDAQ	FNLC	Fri, Mar 16, 2007	16.00	16.13	16.00	16.11
1450	NASDAQ	FNLC	Thu, Mar 15, 2007	16.09	16.09	16.06	16.06
1449	NASDAQ	FNLC	Wed, Mar 14, 2007	16.39	16.39	16.27	16.27
1448	NASDAQ	FNLC	Tue, Mar 13, 2007	16.22	16.22	16.00	16.00
1447	NASDAQ	FNLC	Mon, Mar 12, 2007	16.15	16.24	16.15	16.24
1446	NASDAQ	FNLC	Tue, Mar 6, 2007	16.36	16.36	16.36	16.36
1445	NASDAQ	FNLC	Mon, Mar 5, 2007	16.40	16.40	16.30	16.37
1444	NASDAQ	FNLC	Fri, Mar 2, 2007	16.50	16.50	16.50	16.50
1443	NASDAQ	FNLC	Wed, Feb 28, 2007	16.59	16.59	16.33	16.57
1442	NASDAQ	FNLC	Tue, Feb 27, 2007	16.38	16.48	16.30	16.48
1441	NASDAQ	FNLC	Mon, Feb 26, 2007	16.58	16.59	16.58	16.58
1440	NASDAQ	FNLC	Fri, Feb 23, 2007	16.67	16.75	16.45	16.45
1439	NASDAQ	FNLC	Thu, Feb 22, 2007	16.68	16.68	16.40	16.40
1438	NASDAQ	FNLC	Wed, Feb 21, 2007	16.40	16.40	16.40	16.40
1437	NASDAQ	FNLC	Tue, Feb 20, 2007	16.30	16.44	16.18	16.30
1436	NASDAQ	FNLC	Fri, Feb 16, 2007	16.50	16.50	16.36	16.50
1435	NASDAQ	FNLC	Thu, Feb 15, 2007	16.35	16.49	16.35	16.49
1434	NASDAQ	FNLC	Wed, Feb 14, 2007	16.36	16.36	16.36	16.36
1433	NASDAQ	FNLC	Tue, Feb 13, 2007	16.67	16.67	16.36	16.36
1432	NASDAQ	FNLC	Mon, Feb 12, 2007	16.64	16.64	16.50	16.50
1431	NASDAQ	FNLC	Fri, Feb 9, 2007	16.50	16.63	16.50	16.50
1430	NASDAQ	FNLC	Thu, Feb 8, 2007	16.35	16.35	16.35	16.35
1429	NASDAQ	FNLC	Wed, Feb 7, 2007	16.29	16.64	16.29	16.36
1428	NASDAQ	FNLC	Tue, Feb 6, 2007	16.60	16.69	16.44	16.55
1427	NASDAQ	FNLC	Mon, Feb 5, 2007	16.52	16.55	16.50	16.55
1426	NASDAQ	FNLC	Fri, Feb 2, 2007	16.50	16.54	16.43	16.54
1425	NASDAQ	FNLC	Thu, Feb 1, 2007	16.50	16.59	16.43	16.59
1424	NASDAQ	FNLC	Wed, Jan 31, 2007	16.62	16.62	16.25	16.53
1423	NASDAQ	FNLC	Tue, Jan 30, 2007	16.40	16.54	16.40	16.50
1422	NASDAQ	FNLC	Mon, Jan 29, 2007	16.40	16.66	16.40	16.54
1421	NASDAQ	FNLC	Fri, Jan 26, 2007	16.25	16.55	16.25	16.55
1420	NASDAQ	FNLC	Thu, Jan 25, 2007	16.25	16.43	16.21	16.21
1419	NASDAQ	FNLC	Wed, Jan 24, 2007	16.61	16.61	16.48	16.48
1418	NASDAQ	FNLC	Tue, Jan 23, 2007	16.25	16.55	16.25	16.48
1417	NASDAQ	FNLC	Mon, Jan 22, 2007	16.45	16.70	16.05	16.32
1416	NASDAQ	FNLC	Fri, Jan 19, 2007	16.40	16.50	16.12	16.31
1415	NASDAQ	FNLC	Thu, Jan 18, 2007	16.50	16.52	16.41	16.41
1414	NASDAQ	FNLC	Tue, Jan 16, 2007	16.50	16.61	16.48	16.61
1413	NASDAQ	FNLC	Fri, Jan 12, 2007	16.52	16.63	16.49	16.49
1412	NASDAQ	FNLC	Thu, Jan 11, 2007	16.70	16.70	16.70	16.70
1411	NASDAQ	FNLC	Wed, Jan 10, 2007	16.82	16.82	16.70	16.70
1410	NASDAQ	FNLC	Tue, Jan 9, 2007	16.75	16.82	16.68	16.70
1409	NASDAQ	FNLC	Mon, Jan 8, 2007	16.83	16.83	16.63	16.63
1408	NASDAQ	FNLC	Fri, Jan 5, 2007	16.82	16.82	16.41	16.64
1407	NASDAQ	FNLC	Thu, Jan 4, 2007	16.75	16.82	16.75	16.75
1406	NASDAQ	FNLC	Wed, Jan 3, 2007	16.84	16.84	16.62	16.63
1405	NASDAQ	FNLC	Fri, Dec 29, 2006	16.80	16.97	16.72	16.72
1404	NASDAQ	FNLC	Thu, Dec 28, 2006	16.88	16.91	16.80	16.91
1403	NASDAQ	FNLC	Wed, Dec 27, 2006	16.60	16.68	16.59	16.68
1402	NASDAQ	FNLC	Tue, Dec 26, 2006	16.70	16.70	16.70	16.70
1401	NASDAQ	FNLC	Thu, Dec 21, 2006	16.79	16.79	16.79	16.79
1400	NASDAQ	FNLC	Wed, Dec 20, 2006	16.80	16.80	16.80	16.80
1399	NASDAQ	FNLC	Tue, Dec 19, 2006	16.55	16.55	16.55	16.55
1398	NASDAQ	FNLC	Mon, Dec 18, 2006	16.74	16.74	16.52	16.52
1397	NASDAQ	FNLC	Thu, Dec 14, 2006	17.00	17.00	16.72	16.72
1396	NASDAQ	FNLC	Wed, Dec 13, 2006	16.73	17.00	16.73	17.00
1395	NASDAQ	FNLC	Tue, Dec 12, 2006	16.79	16.95	16.71	16.95
1394	NASDAQ	FNLC	Mon, Dec 11, 2006	16.55	16.79	16.50	16.79
1393	NASDAQ	FNLC	Fri, Dec 8, 2006	16.55	16.59	16.48	16.59
1392	NASDAQ	FNLC	Thu, Dec 7, 2006	16.51	16.65	16.51	16.58
1391	NASDAQ	FNLC	Wed, Dec 6, 2006	16.69	16.75	16.51	16.75
1390	NASDAQ	FNLC	Tue, Dec 5, 2006	16.64	16.67	16.56	16.60
1389	NASDAQ	FNLC	Mon, Dec 4, 2006	16.50	16.61	16.50	16.61
1388	NASDAQ	FNLC	Fri, Dec 1, 2006	16.52	16.52	16.52	16.52
1387	NASDAQ	FNLC	Thu, Nov 30, 2006	16.58	16.75	16.50	16.72
1386	NASDAQ	FNLC	Wed, Nov 29, 2006	16.32	16.51	16.32	16.52
1385	NASDAQ	FNLC	Tue, Nov 28, 2006	16.50	16.59	16.02	16.59
1384	NASDAQ	FNLC	Mon, Nov 27, 2006	16.55	16.67	16.55	16.68
1383	NASDAQ	FNLC	Fri, Nov 24, 2006	16.50	16.50	16.50	16.50
1382	NASDAQ	FNLC	Wed, Nov 22, 2006	16.53	16.61	16.49	16.61
1381	NASDAQ	FNLC	Tue, Nov 21, 2006	16.83	16.85	16.77	16.77
1380	NASDAQ	FNLC	Mon, Nov 20, 2006	16.65	16.75	16.65	16.75
1379	NASDAQ	FNLC	Fri, Nov 17, 2006	16.65	16.65	16.54	16.65
1378	NASDAQ	FNLC	Thu, Nov 16, 2006	16.82	16.83	16.27	16.63
1377	NASDAQ	FNLC	Wed, Nov 15, 2006	16.50	16.61	16.32	16.61
1376	NASDAQ	FNLC	Tue, Nov 14, 2006	16.32	16.55	16.32	16.41
1375	NASDAQ	FNLC	Mon, Nov 13, 2006	15.98	16.60	15.50	16.60
1374	NASDAQ	FNLC	Fri, Nov 10, 2006	16.65	16.65	16.60	16.63
1373	NASDAQ	FNLC	Thu, Nov 9, 2006	16.83	16.85	16.75	16.85
1372	NASDAQ	FNLC	Wed, Nov 8, 2006	16.61	16.61	16.61	16.61
1371	NASDAQ	FNLC	Tue, Nov 7, 2006	16.53	16.77	16.48	16.49
1370	NASDAQ	FNLC	Mon, Nov 6, 2006	16.85	16.85	16.70	16.70
1369	NASDAQ	FNLC	Fri, Nov 3, 2006	16.65	16.64	16.64	16.64
1368	NASDAQ	FNLC	Thu, Nov 2, 2006	16.72	16.85	16.62	16.85
1367	NASDAQ	FNLC	Wed, Nov 1, 2006	16.80	16.80	16.50	16.66
1366	NASDAQ	FNLC	Tue, Oct 31, 2006	16.77	16.77	16.50	16.73
1365	NASDAQ	FNLC	Mon, Oct 30, 2006	16.31	16.55	16.31	16.45
1364	NASDAQ	FNLC	Fri, Oct 27, 2006	16.53	16.53	16.45	16.45
1363	NASDAQ	FNLC	Thu, Oct 26, 2006	16.50	16.50	16.50	16.50
1362	NASDAQ	FNLC	Wed, Oct 25, 2006	16.50	16.53	16.50	16.53
1361	NASDAQ	FNLC	Tue, Oct 24, 2006	16.50	16.50	16.50	16.50
1360	NASDAQ	FNLC	Mon, Oct 23, 2006	16.39	16.39	16.39	16.39
1359	NASDAQ	FNLC	Fri, Oct 20, 2006	16.75	16.80	16.60	16.67
1358	NASDAQ	FNLC	Thu, Oct 19, 2006	16.77	16.77	16.77	16.77
1357	NASDAQ	FNLC	Wed, Oct 18, 2006	16.88	16.89	16.87	16.89
1356	NASDAQ	FNLC	Tue, Oct 17, 2006	16.85	16.93	16.51	16.75
1355	NASDAQ	FNLC	Mon, Oct 16, 2006	16.84	16.89	16.84	16.84
1354	NASDAQ	FNLC	Fri, Oct 13, 2006	16.84	16.90	16.84	16.86
1353	NASDAQ	FNLC	Thu, Oct 12, 2006	16.72	16.84	16.70	16.84
1352	NASDAQ	FNLC	Wed, Oct 11, 2006	16.63	16.80	16.63	16.80
1351	NASDAQ	FNLC	Mon, Oct 9, 2006	16.86	16.87	16.85	16.87
1350	NASDAQ	FNLC	Fri, Oct 6, 2006	16.65	16.84	16.50	16.84
1349	NASDAQ	FNLC	Thu, Oct 5, 2006	16.97	16.97	16.51	16.60
1348	NASDAQ	FNLC	Wed, Oct 4, 2006	17.02	17.19	16.99	17.01
1347	NASDAQ	FNLC	Tue, Oct 3, 2006	16.70	17.40	16.70	17.40
1346	NASDAQ	FNLC	Mon, Oct 2, 2006	16.92	16.92	16.92	16.92
1345	NASDAQ	FNLC	Fri, Sep 29, 2006	17.00	17.00	16.92	16.92
1344	NASDAQ	FNLC	Thu, Sep 28, 2006	17.00	17.00	16.86	17.00
1343	NASDAQ	FNLC	Wed, Sep 27, 2006	17.09	17.19	17.00	17.10
1342	NASDAQ	FNLC	Tue, Sep 26, 2006	17.05	17.09	17.05	17.09
1341	NASDAQ	FNLC	Mon, Sep 25, 2006	16.92	16.93	16.71	16.81
1340	NASDAQ	FNLC	Fri, Sep 22, 2006	16.35	17.49	16.35	16.71
1339	NASDAQ	FNLC	Thu, Sep 21, 2006	16.75	16.75	16.75	16.75
1338	NASDAQ	FNLC	Wed, Sep 20, 2006	16.75	17.20	16.75	16.75
1337	NASDAQ	FNLC	Tue, Sep 19, 2006	17.00	17.00	16.88	17.00
1336	NASDAQ	FNLC	Mon, Sep 18, 2006	16.88	16.98	16.88	16.98
1335	NASDAQ	FNLC	Fri, Sep 15, 2006	17.25	17.25	16.62	16.62
1334	NASDAQ	FNLC	Thu, Sep 14, 2006	17.47	17.47	17.45	17.45
1333	NASDAQ	FNLC	Tue, Sep 12, 2006	17.34	17.87	17.30	17.61
1332	NASDAQ	FNLC	Mon, Sep 11, 2006	17.35	17.35	16.60	17.01
1331	NASDAQ	FNLC	Thu, Sep 7, 2006	17.35	17.35	17.35	17.35
1330	NASDAQ	FNLC	Wed, Sep 6, 2006	17.46	17.46	17.39	17.45
1329	NASDAQ	FNLC	Tue, Sep 5, 2006	17.35	17.77	17.35	17.35
1328	NASDAQ	FNLC	Fri, Sep 1, 2006	17.53	17.65	17.36	17.55
1327	NASDAQ	FNLC	Thu, Aug 31, 2006	17.43	17.77	17.43	17.52
1326	NASDAQ	FNLC	Wed, Aug 30, 2006	17.35	17.44	17.02	17.44
1325	NASDAQ	FNLC	Tue, Aug 29, 2006	17.50	17.75	17.24	17.75
1324	NASDAQ	FNLC	Mon, Aug 28, 2006	17.02	17.44	16.80	17.44
1323	NASDAQ	FNLC	Fri, Aug 25, 2006	17.17	17.48	17.17	17.40
1322	NASDAQ	FNLC	Thu, Aug 24, 2006	17.31	17.51	17.16	17.51
1321	NASDAQ	FNLC	Wed, Aug 23, 2006	17.30	17.30	17.30	17.30
1320	NASDAQ	FNLC	Tue, Aug 22, 2006	17.30	17.56	17.30	17.32
1319	NASDAQ	FNLC	Mon, Aug 21, 2006	17.59	17.59	17.16	17.59
1318	NASDAQ	FNLC	Fri, Aug 18, 2006	17.15	17.75	17.15	17.75
1317	NASDAQ	FNLC	Thu, Aug 17, 2006	17.50	17.70	17.25	17.47
1316	NASDAQ	FNLC	Wed, Aug 16, 2006	17.75	17.99	17.75	17.99
1315	NASDAQ	FNLC	Tue, Aug 15, 2006	17.50	17.53	17.50	17.50
1314	NASDAQ	FNLC	Mon, Aug 14, 2006	17.29	17.80	17.29	17.80
1313	NASDAQ	FNLC	Fri, Aug 11, 2006	17.50	17.80	17.31	17.60
1312	NASDAQ	FNLC	Thu, Aug 10, 2006	17.74	17.75	17.26	17.44
1311	NASDAQ	FNLC	Wed, Aug 9, 2006	17.50	17.55	17.35	17.55
1310	NASDAQ	FNLC	Tue, Aug 8, 2006	17.56	17.56	17.31	17.45
1309	NASDAQ	FNLC	Mon, Aug 7, 2006	17.75	17.75	17.41	17.63
1308	NASDAQ	FNLC	Fri, Aug 4, 2006	17.00	17.63	17.00	17.63
1307	NASDAQ	FNLC	Thu, Aug 3, 2006	16.90	17.55	16.90	17.06
1306	NASDAQ	FNLC	Wed, Aug 2, 2006	17.02	17.44	16.80	16.93
1305	NASDAQ	FNLC	Tue, Aug 1, 2006	17.75	17.75	17.38	17.63
1304	NASDAQ	FNLC	Mon, Jul 31, 2006	17.75	18.00	17.30	17.75
1303	NASDAQ	FNLC	Fri, Jul 28, 2006	17.58	17.58	17.12	17.58
1302	NASDAQ	FNLC	Thu, Jul 27, 2006	17.15	17.30	17.15	17.30
1301	NASDAQ	FNLC	Wed, Jul 26, 2006	17.55	17.55	17.20	17.20
1300	NASDAQ	FNLC	Mon, Jul 24, 2006	17.00	17.01	17.00	17.01
1299	NASDAQ	FNLC	Fri, Jul 21, 2006	16.76	17.57	16.76	17.28
1298	NASDAQ	FNLC	Thu, Jul 20, 2006	17.19	17.19	17.10	17.10
1297	NASDAQ	FNLC	Wed, Jul 19, 2006	17.21	17.49	16.90	17.49
1296	NASDAQ	FNLC	Tue, Jul 18, 2006	16.98	17.50	16.85	17.50
1295	NASDAQ	FNLC	Mon, Jul 17, 2006	16.92	17.24	16.92	17.24
1294	NASDAQ	FNLC	Fri, Jul 14, 2006	17.60	17.60	17.25	17.45
1293	NASDAQ	FNLC	Thu, Jul 13, 2006	17.30	17.45	17.05	17.25
1292	NASDAQ	FNLC	Wed, Jul 12, 2006	16.75	17.04	16.75	17.04
1291	NASDAQ	FNLC	Tue, Jul 11, 2006	16.90	17.00	16.90	17.00
1290	NASDAQ	FNLC	Mon, Jul 10, 2006	16.75	16.75	16.75	16.75
1289	NASDAQ	FNLC	Fri, Jul 7, 2006	17.00	17.00	17.00	17.00
1288	NASDAQ	FNLC	Thu, Jul 6, 2006	16.60	17.00	16.60	17.00
1287	NASDAQ	FNLC	Wed, Jul 5, 2006	16.99	17.00	16.99	17.00
1286	NASDAQ	FNLC	Mon, Jul 3, 2006	16.75	17.00	16.75	16.97
1285	NASDAQ	FNLC	Fri, Jun 30, 2006	16.99	16.99	16.68	16.83
1284	NASDAQ	FNLC	Thu, Jun 29, 2006	17.24	17.50	16.70	16.70
1283	NASDAQ	FNLC	Wed, Jun 28, 2006	17.00	17.59	16.70	17.10
1282	NASDAQ	FNLC	Tue, Jun 27, 2006	17.00	17.73	16.86	17.25
1281	NASDAQ	FNLC	Mon, Jun 26, 2006	16.50	16.98	16.50	16.98
1280	NASDAQ	FNLC	Fri, Jun 23, 2006	16.99	16.99	16.59	16.60
1279	NASDAQ	FNLC	Thu, Jun 22, 2006	17.00	17.00	17.00	17.00
1278	NASDAQ	FNLC	Tue, Jun 20, 2006	16.65	16.85	16.65	16.85
1277	NASDAQ	FNLC	Mon, Jun 19, 2006	16.95	17.00	16.75	16.88
1276	NASDAQ	FNLC	Fri, Jun 16, 2006	17.00	17.00	16.85	16.85
1275	NASDAQ	FNLC	Thu, Jun 15, 2006	17.00	17.00	16.99	16.99
1274	NASDAQ	FNLC	Wed, Jun 14, 2006	17.00	17.00	16.73	16.98
1273	NASDAQ	FNLC	Tue, Jun 13, 2006	16.72	17.64	16.72	16.72
1272	NASDAQ	FNLC	Mon, Jun 12, 2006	16.92	17.48	16.85	17.00
1271	NASDAQ	FNLC	Fri, Jun 9, 2006	17.46	17.46	17.36	17.36
1270	NASDAQ	FNLC	Thu, Jun 8, 2006	17.46	17.50	17.46	17.49
1269	NASDAQ	FNLC	Wed, Jun 7, 2006	16.62	16.75	16.62	16.75
1268	NASDAQ	FNLC	Tue, Jun 6, 2006	16.96	17.19	16.48	17.19
1267	NASDAQ	FNLC	Mon, Jun 5, 2006	16.67	16.77	16.50	16.77
1266	NASDAQ	FNLC	Fri, Jun 2, 2006	16.91	17.00	16.91	17.00
1265	NASDAQ	FNLC	Thu, Jun 1, 2006	16.62	16.62	16.62	16.62
1264	NASDAQ	FNLC	Wed, May 31, 2006	16.55	16.75	16.55	16.62
1263	NASDAQ	FNLC	Tue, May 30, 2006	16.55	16.55	16.55	16.55
1262	NASDAQ	FNLC	Fri, May 26, 2006	16.75	16.75	16.55	16.55
1261	NASDAQ	FNLC	Thu, May 25, 2006	17.00	17.00	16.67	16.76
1260	NASDAQ	FNLC	Wed, May 24, 2006	16.89	16.89	16.89	16.89
1259	NASDAQ	FNLC	Tue, May 23, 2006	16.45	16.61	16.45	16.46
1258	NASDAQ	FNLC	Mon, May 22, 2006	16.65	16.68	16.50	16.58
1257	NASDAQ	FNLC	Fri, May 19, 2006	16.59	16.65	16.59	16.65
1256	NASDAQ	FNLC	Thu, May 18, 2006	16.73	16.79	16.51	16.79
1255	NASDAQ	FNLC	Wed, May 17, 2006	16.51	16.51	16.51	16.51
1254	NASDAQ	FNLC	Tue, May 16, 2006	16.51	16.66	16.50	16.66
1253	NASDAQ	FNLC	Mon, May 15, 2006	16.85	16.85	16.45	16.75
1252	NASDAQ	FNLC	Thu, May 11, 2006	16.75	16.90	16.75	16.90
1251	NASDAQ	FNLC	Wed, May 10, 2006	16.84	16.84	16.74	16.76
1250	NASDAQ	FNLC	Tue, May 9, 2006	16.86	16.90	16.82	16.82
1249	NASDAQ	FNLC	Mon, May 8, 2006	16.60	16.80	16.45	16.73
1248	NASDAQ	FNLC	Fri, May 5, 2006	16.80	16.80	16.61	16.62
1247	NASDAQ	FNLC	Thu, May 4, 2006	16.53	16.76	16.53	16.76
1246	NASDAQ	FNLC	Wed, May 3, 2006	16.54	16.70	16.45	16.69
1245	NASDAQ	FNLC	Tue, May 2, 2006	16.50	16.50	16.40	16.45
1244	NASDAQ	FNLC	Mon, May 1, 2006	16.31	16.61	16.31	16.61
1243	NASDAQ	FNLC	Fri, Apr 28, 2006	17.00	17.00	16.50	16.63
1242	NASDAQ	FNLC	Thu, Apr 27, 2006	16.73	16.85	16.70	16.70
1241	NASDAQ	FNLC	Wed, Apr 26, 2006	17.02	17.02	17.00	17.00
1240	NASDAQ	FNLC	Tue, Apr 25, 2006	17.00	17.30	17.00	17.10
1239	NASDAQ	FNLC	Mon, Apr 24, 2006	17.00	17.42	17.00	17.42
1238	NASDAQ	FNLC	Fri, Apr 21, 2006	16.98	17.01	16.98	17.00
1237	NASDAQ	FNLC	Thu, Apr 20, 2006	16.65	16.75	15.50	16.50
1236	NASDAQ	FNLC	Wed, Apr 19, 2006	16.82	16.82	16.50	16.70
1235	NASDAQ	FNLC	Tue, Apr 18, 2006	16.98	16.98	16.79	16.79
1234	NASDAQ	FNLC	Mon, Apr 17, 2006	16.96	17.28	16.76	16.98
1233	NASDAQ	FNLC	Thu, Apr 13, 2006	17.25	17.25	17.25	17.25
1232	NASDAQ	FNLC	Wed, Apr 12, 2006	17.31	17.31	17.30	17.30
1231	NASDAQ	FNLC	Tue, Apr 11, 2006	17.35	17.69	17.26	17.35
1230	NASDAQ	FNLC	Mon, Apr 10, 2006	17.33	17.50	17.30	17.40
1229	NASDAQ	FNLC	Fri, Apr 7, 2006	17.52	17.65	17.52	17.62
1228	NASDAQ	FNLC	Thu, Apr 6, 2006	17.75	17.75	17.66	17.66
1227	NASDAQ	FNLC	Wed, Apr 5, 2006	17.74	17.74	17.52	17.72
1226	NASDAQ	FNLC	Tue, Apr 4, 2006	17.73	17.73	17.45	17.46
1225	NASDAQ	FNLC	Mon, Apr 3, 2006	17.55	17.75	17.55	17.70
1224	NASDAQ	FNLC	Thu, Mar 30, 2006	17.59	17.75	17.57	17.59
1223	NASDAQ	FNLC	Wed, Mar 29, 2006	17.45	17.49	17.45	17.48
1222	NASDAQ	FNLC	Tue, Mar 28, 2006	17.44	17.53	17.26	17.45
1221	NASDAQ	FNLC	Mon, Mar 27, 2006	17.68	17.71	17.07	17.44
1220	NASDAQ	FNLC	Fri, Mar 24, 2006	17.50	17.54	17.50	17.54
1219	NASDAQ	FNLC	Wed, Mar 22, 2006	17.75	17.85	17.45	17.46
1218	NASDAQ	FNLC	Tue, Mar 21, 2006	17.74	17.74	17.50	17.50
1217	NASDAQ	FNLC	Mon, Mar 20, 2006	17.50	17.60	17.45	17.45
1216	NASDAQ	FNLC	Fri, Mar 17, 2006	17.74	17.74	17.68	17.68
1215	NASDAQ	FNLC	Thu, Mar 16, 2006	17.45	17.68	17.45	17.60
1214	NASDAQ	FNLC	Wed, Mar 15, 2006	17.50	17.50	17.50	17.50
1213	NASDAQ	FNLC	Tue, Mar 14, 2006	17.50	17.50	17.50	17.50
1212	NASDAQ	FNLC	Mon, Mar 13, 2006	17.65	17.65	17.65	17.65
1211	NASDAQ	FNLC	Fri, Mar 10, 2006	17.50	17.61	17.45	17.45
1210	NASDAQ	FNLC	Thu, Mar 9, 2006	17.99	18.00	17.50	17.50
1209	NASDAQ	FNLC	Wed, Mar 8, 2006	17.74	17.75	17.65	17.75
1208	NASDAQ	FNLC	Tue, Mar 7, 2006	17.75	17.75	17.75	17.75
1207	NASDAQ	FNLC	Mon, Mar 6, 2006	17.82	17.82	17.62	17.80
1206	NASDAQ	FNLC	Fri, Mar 3, 2006	17.70	17.70	17.70	17.70
1205	NASDAQ	FNLC	Thu, Mar 2, 2006	17.51	17.51	17.47	17.47
1204	NASDAQ	FNLC	Wed, Mar 1, 2006	17.75	17.75	17.65	17.75
1203	NASDAQ	FNLC	Tue, Feb 28, 2006	17.73	17.75	17.40	17.54
1202	NASDAQ	FNLC	Mon, Feb 27, 2006	17.75	17.75	17.50	17.54
1201	NASDAQ	FNLC	Fri, Feb 24, 2006	17.35	17.39	17.25	17.25
1200	NASDAQ	FNLC	Thu, Feb 23, 2006	17.85	17.85	17.35	17.35
1199	NASDAQ	FNLC	Wed, Feb 22, 2006	17.95	17.95	17.50	17.64
1198	NASDAQ	FNLC	Tue, Feb 21, 2006	17.80	17.98	17.71	17.84
1197	NASDAQ	FNLC	Fri, Feb 17, 2006	17.70	17.70	17.49	17.60
1196	NASDAQ	FNLC	Thu, Feb 16, 2006	17.66	17.80	17.66	17.80
1195	NASDAQ	FNLC	Wed, Feb 15, 2006	17.35	17.55	17.35	17.35
1194	NASDAQ	FNLC	Tue, Feb 14, 2006	17.65	17.70	17.51	17.55
1193	NASDAQ	FNLC	Mon, Feb 13, 2006	17.82	17.95	17.50	17.50
1192	NASDAQ	FNLC	Fri, Feb 10, 2006	17.51	17.82	17.44	17.82
1191	NASDAQ	FNLC	Thu, Feb 9, 2006	17.95	17.95	17.50	17.69
1190	NASDAQ	FNLC	Wed, Feb 8, 2006	17.60	17.93	17.58	17.85
1189	NASDAQ	FNLC	Tue, Feb 7, 2006	17.30	17.81	17.30	17.60
1188	NASDAQ	FNLC	Mon, Feb 6, 2006	17.70	18.06	17.51	17.73
1187	NASDAQ	FNLC	Fri, Feb 3, 2006	17.89	17.90	17.25	17.50
1186	NASDAQ	FNLC	Thu, Feb 2, 2006	17.22	17.22	17.17	17.17
1185	NASDAQ	FNLC	Wed, Feb 1, 2006	17.90	17.90	17.50	17.89
1184	NASDAQ	FNLC	Tue, Jan 31, 2006	18.00	18.00	17.50	17.59
1183	NASDAQ	FNLC	Mon, Jan 30, 2006	17.84	17.84	17.09	17.52
1182	NASDAQ	FNLC	Fri, Jan 27, 2006	17.15	17.48	17.15	17.35
1181	NASDAQ	FNLC	Thu, Jan 26, 2006	17.28	17.28	17.10	17.25
1180	NASDAQ	FNLC	Wed, Jan 25, 2006	17.35	17.35	17.10	17.10
1179	NASDAQ	FNLC	Tue, Jan 24, 2006	17.12	17.24	17.10	17.10
1178	NASDAQ	FNLC	Mon, Jan 23, 2006	16.92	17.15	16.90	17.10
1177	NASDAQ	FNLC	Fri, Jan 20, 2006	17.42	18.15	17.35	17.67
1176	NASDAQ	FNLC	Wed, Jan 18, 2006	17.69	17.69	17.69	17.69
1175	NASDAQ	FNLC	Tue, Jan 17, 2006	18.33	18.33	17.69	17.69
1174	NASDAQ	FNLC	Fri, Jan 13, 2006	17.36	17.70	17.36	17.50
1173	NASDAQ	FNLC	Thu, Jan 12, 2006	17.33	17.33	17.15	17.15
1172	NASDAQ	FNLC	Wed, Jan 11, 2006	17.17	17.22	17.15	17.19
1171	NASDAQ	FNLC	Tue, Jan 10, 2006	17.39	17.39	17.15	17.16
1170	NASDAQ	FNLC	Mon, Jan 9, 2006	17.25	17.25	17.25	17.25
1169	NASDAQ	FNLC	Fri, Jan 6, 2006	17.25	17.32	17.10	17.32
1168	NASDAQ	FNLC	Thu, Jan 5, 2006	17.40	17.40	17.30	17.30
1167	NASDAQ	FNLC	Wed, Jan 4, 2006	17.50	18.15	17.25	17.62
1166	NASDAQ	FNLC	Tue, Jan 3, 2006	17.80	17.80	17.36	17.55
1165	NASDAQ	FNLC	Fri, Dec 30, 2005	18.00	18.00	17.58	17.58
1164	NASDAQ	FNLC	Thu, Dec 29, 2005	17.94	18.14	17.50	18.00
1163	NASDAQ	FNLC	Wed, Dec 28, 2005	18.00	18.00	17.51	17.51
1162	NASDAQ	FNLC	Thu, Dec 22, 2005	18.37	18.40	18.37	18.40
1161	NASDAQ	FNLC	Wed, Dec 21, 2005	17.58	18.54	17.58	18.20
1160	NASDAQ	FNLC	Tue, Dec 20, 2005	17.65	18.00	17.65	17.98
1159	NASDAQ	FNLC	Mon, Dec 19, 2005	17.50	17.50	17.50	17.50
1158	NASDAQ	FNLC	Thu, Dec 15, 2005	17.25	17.25	17.25	17.25
1157	NASDAQ	FNLC	Wed, Dec 14, 2005	17.50	17.50	17.50	17.50
1156	NASDAQ	FNLC	Tue, Dec 13, 2005	17.74	17.75	17.24	17.33
1155	NASDAQ	FNLC	Mon, Dec 12, 2005	17.55	17.77	17.50	17.50
1154	NASDAQ	FNLC	Fri, Dec 9, 2005	18.00	18.20	18.00	18.17
1153	NASDAQ	FNLC	Wed, Dec 7, 2005	17.42	18.20	17.42	18.20
1152	NASDAQ	FNLC	Tue, Dec 6, 2005	17.76	17.92	17.50	17.85
1151	NASDAQ	FNLC	Mon, Dec 5, 2005	17.50	18.16	17.50	18.16
1150	NASDAQ	FNLC	Fri, Dec 2, 2005	18.37	18.60	18.32	18.60
1149	NASDAQ	FNLC	Thu, Dec 1, 2005	18.45	18.45	18.29	18.29
1148	NASDAQ	FNLC	Wed, Nov 30, 2005	18.15	18.35	18.15	18.35
1147	NASDAQ	FNLC	Tue, Nov 29, 2005	17.35	17.35	17.27	17.30
1146	NASDAQ	FNLC	Mon, Nov 28, 2005	18.20	18.20	17.25	17.26
1145	NASDAQ	FNLC	Fri, Nov 25, 2005	18.29	18.29	18.29	18.29
1144	NASDAQ	FNLC	Wed, Nov 23, 2005	17.75	17.89	17.75	17.89
1143	NASDAQ	FNLC	Tue, Nov 22, 2005	17.94	18.00	17.60	17.60
1142	NASDAQ	FNLC	Mon, Nov 21, 2005	18.10	18.10	18.10	18.10
1141	NASDAQ	FNLC	Fri, Nov 18, 2005	17.91	17.91	17.91	17.91
1140	NASDAQ	FNLC	Wed, Nov 16, 2005	18.00	18.16	17.81	17.81
1139	NASDAQ	FNLC	Tue, Nov 15, 2005	17.95	18.20	17.64	18.20
1138	NASDAQ	FNLC	Mon, Nov 14, 2005	18.40	18.40	17.99	17.99
1137	NASDAQ	FNLC	Fri, Nov 11, 2005	18.25	18.30	18.25	18.30
1136	NASDAQ	FNLC	Wed, Nov 9, 2005	18.05	18.40	18.00	18.25
1135	NASDAQ	FNLC	Tue, Nov 8, 2005	18.15	18.15	17.81	18.05
1134	NASDAQ	FNLC	Mon, Nov 7, 2005	18.15	18.15	18.15	18.15
1133	NASDAQ	FNLC	Fri, Nov 4, 2005	18.15	18.25	18.15	18.25
1132	NASDAQ	FNLC	Thu, Nov 3, 2005	18.25	18.47	18.15	18.15
1131	NASDAQ	FNLC	Wed, Nov 2, 2005	17.81	17.81	17.81	17.81
1130	NASDAQ	FNLC	Tue, Nov 1, 2005	18.15	18.20	18.15	18.20
1129	NASDAQ	FNLC	Mon, Oct 31, 2005	18.97	18.97	18.25	18.50
1128	NASDAQ	FNLC	Fri, Oct 28, 2005	18.50	18.50	18.15	18.25
1127	NASDAQ	FNLC	Thu, Oct 27, 2005	18.50	18.50	18.15	18.40
1126	NASDAQ	FNLC	Wed, Oct 26, 2005	18.15	18.49	18.15	18.49
1125	NASDAQ	FNLC	Tue, Oct 25, 2005	18.78	18.93	18.11	18.15
1124	NASDAQ	FNLC	Fri, Oct 21, 2005	18.50	18.50	18.22	18.22
1123	NASDAQ	FNLC	Thu, Oct 20, 2005	18.20	18.94	18.11	18.94
1122	NASDAQ	FNLC	Wed, Oct 19, 2005	18.24	18.24	18.11	18.11
1121	NASDAQ	FNLC	Tue, Oct 18, 2005	18.71	18.71	18.50	18.50
1120	NASDAQ	FNLC	Mon, Oct 17, 2005	18.71	19.43	18.70	19.43
1119	NASDAQ	FNLC	Thu, Oct 13, 2005	18.84	18.85	18.84	18.85
1118	NASDAQ	FNLC	Wed, Oct 12, 2005	19.00	19.00	18.95	18.95
1117	NASDAQ	FNLC	Tue, Oct 11, 2005	19.20	19.20	19.00	19.00
1116	NASDAQ	FNLC	Mon, Oct 10, 2005	19.25	19.25	19.25	19.25
1115	NASDAQ	FNLC	Fri, Oct 7, 2005	19.25	19.25	19.25	19.25
1114	NASDAQ	FNLC	Thu, Oct 6, 2005	20.40	20.40	19.25	19.25
1113	NASDAQ	FNLC	Wed, Oct 5, 2005	19.25	19.50	19.25	19.50
1112	NASDAQ	FNLC	Tue, Oct 4, 2005	19.25	19.43	19.25	19.25
1111	NASDAQ	FNLC	Mon, Oct 3, 2005	19.00	19.50	19.00	19.43
1110	NASDAQ	FNLC	Fri, Sep 30, 2005	19.30	19.30	19.25	19.25
1109	NASDAQ	FNLC	Thu, Sep 29, 2005	18.95	19.48	18.95	19.05
1108	NASDAQ	FNLC	Wed, Sep 28, 2005	19.00	19.00	19.00	19.00
1107	NASDAQ	FNLC	Tue, Sep 27, 2005	19.00	19.00	19.00	19.00
1106	NASDAQ	FNLC	Mon, Sep 26, 2005	19.18	19.18	19.18	19.18
1105	NASDAQ	FNLC	Fri, Sep 23, 2005	19.33	19.33	19.33	19.33
1104	NASDAQ	FNLC	Thu, Sep 22, 2005	19.00	19.07	19.00	19.07
1103	NASDAQ	FNLC	Wed, Sep 21, 2005	19.49	19.49	19.05	19.05
1102	NASDAQ	FNLC	Tue, Sep 20, 2005	19.49	19.49	19.49	19.49
1101	NASDAQ	FNLC	Mon, Sep 19, 2005	19.11	19.50	19.03	19.50
1100	NASDAQ	FNLC	Fri, Sep 16, 2005	19.50	19.50	19.10	19.10
1099	NASDAQ	FNLC	Thu, Sep 15, 2005	19.43	19.43	19.43	19.43
1098	NASDAQ	FNLC	Wed, Sep 14, 2005	19.25	19.25	19.25	19.25
1097	NASDAQ	FNLC	Tue, Sep 13, 2005	19.25	19.49	18.87	19.49
1096	NASDAQ	FNLC	Mon, Sep 12, 2005	19.26	19.26	18.85	18.85
1095	NASDAQ	FNLC	Fri, Sep 9, 2005	19.00	19.00	18.71	18.71
1094	NASDAQ	FNLC	Thu, Sep 8, 2005	18.75	18.75	18.75	18.75
1093	NASDAQ	FNLC	Wed, Sep 7, 2005	18.80	18.83	18.80	18.83
1092	NASDAQ	FNLC	Tue, Sep 6, 2005	19.20	19.20	18.70	19.15
1091	NASDAQ	FNLC	Thu, Sep 1, 2005	19.25	19.25	19.25	19.25
1090	NASDAQ	FNLC	Wed, Aug 31, 2005	19.30	19.30	19.29	19.29
1089	NASDAQ	FNLC	Mon, Aug 29, 2005	19.48	19.50	19.48	19.50
1088	NASDAQ	FNLC	Fri, Aug 26, 2005	19.50	19.89	19.50	19.80
1087	NASDAQ	FNLC	Thu, Aug 25, 2005	19.50	19.95	19.50	19.89
1086	NASDAQ	FNLC	Wed, Aug 24, 2005	19.50	19.51	19.50	19.50
1085	NASDAQ	FNLC	Tue, Aug 23, 2005	19.40	19.75	19.31	19.50
1084	NASDAQ	FNLC	Mon, Aug 22, 2005	19.39	19.40	19.21	19.39
1083	NASDAQ	FNLC	Fri, Aug 19, 2005	18.91	18.91	18.91	18.91
1082	NASDAQ	FNLC	Thu, Aug 18, 2005	19.04	19.34	19.04	19.34
1081	NASDAQ	FNLC	Tue, Aug 16, 2005	18.89	19.35	18.70	19.27
1080	NASDAQ	FNLC	Mon, Aug 15, 2005	18.87	18.89	18.87	18.89
1079	NASDAQ	FNLC	Fri, Aug 12, 2005	18.50	18.78	18.50	18.75
1078	NASDAQ	FNLC	Thu, Aug 11, 2005	18.89	18.89	18.83	18.83
1077	NASDAQ	FNLC	Wed, Aug 10, 2005	18.60	18.60	18.60	18.60
1076	NASDAQ	FNLC	Tue, Aug 9, 2005	18.70	18.70	17.94	18.45
1075	NASDAQ	FNLC	Mon, Aug 8, 2005	18.70	18.89	18.70	18.80
1074	NASDAQ	FNLC	Fri, Aug 5, 2005	18.80	18.80	18.38	18.72
1073	NASDAQ	FNLC	Thu, Aug 4, 2005	18.80	18.82	18.52	18.75
1072	NASDAQ	FNLC	Wed, Aug 3, 2005	18.35	18.79	18.35	18.53
1071	NASDAQ	FNLC	Tue, Aug 2, 2005	18.35	18.69	18.34	18.49
1070	NASDAQ	FNLC	Mon, Aug 1, 2005	18.14	18.14	18.00	18.10
1069	NASDAQ	FNLC	Fri, Jul 29, 2005	17.99	18.00	17.85	18.00
1068	NASDAQ	FNLC	Thu, Jul 28, 2005	17.81	17.99	17.77	17.92
1067	NASDAQ	FNLC	Wed, Jul 27, 2005	17.66	17.75	17.51	17.54
1066	NASDAQ	FNLC	Tue, Jul 26, 2005	17.85	17.95	17.70	17.91
1065	NASDAQ	FNLC	Mon, Jul 25, 2005	17.65	17.97	17.45	17.94
1064	NASDAQ	FNLC	Fri, Jul 22, 2005	17.67	17.70	17.58	17.60
1063	NASDAQ	FNLC	Thu, Jul 21, 2005	17.50	17.64	17.32	17.64
1062	NASDAQ	FNLC	Wed, Jul 20, 2005	17.35	17.40	17.35	17.39
1061	NASDAQ	FNLC	Tue, Jul 19, 2005	17.30	17.40	17.30	17.40
1060	NASDAQ	FNLC	Mon, Jul 18, 2005	17.50	17.50	17.50	17.50
1059	NASDAQ	FNLC	Fri, Jul 15, 2005	17.48	17.63	17.48	17.63
1058	NASDAQ	FNLC	Thu, Jul 14, 2005	17.32	17.50	17.30	17.35
1057	NASDAQ	FNLC	Wed, Jul 13, 2005	17.00	17.56	16.50	17.32
1056	NASDAQ	FNLC	Tue, Jul 12, 2005	17.71	17.75	16.49	17.69
1055	NASDAQ	FNLC	Mon, Jul 11, 2005	17.87	17.87	17.76	17.76
1054	NASDAQ	FNLC	Fri, Jul 8, 2005	17.31	17.88	17.31	17.88
1053	NASDAQ	FNLC	Wed, Jul 6, 2005	17.00	17.45	17.00	17.40
1052	NASDAQ	FNLC	Tue, Jul 5, 2005	17.15	17.65	17.15	17.45
1051	NASDAQ	FNLC	Fri, Jul 1, 2005	17.15	17.15	17.15	17.15
1050	NASDAQ	FNLC	Thu, Jun 30, 2005	17.00	17.07	17.00	17.00
1049	NASDAQ	FNLC	Wed, Jun 29, 2005	16.75	17.00	16.75	17.00
1048	NASDAQ	FNLC	Tue, Jun 28, 2005	16.50	16.81	16.50	16.65
1047	NASDAQ	FNLC	Mon, Jun 27, 2005	16.50	16.57	16.50	16.57
1046	NASDAQ	FNLC	Fri, Jun 24, 2005	16.69	16.69	16.50	16.50
1045	NASDAQ	FNLC	Thu, Jun 23, 2005	16.35	16.55	16.35	16.50
1044	NASDAQ	FNLC	Wed, Jun 22, 2005	16.26	16.51	16.26	16.37
1043	NASDAQ	FNLC	Tue, Jun 21, 2005	16.52	16.52	16.28	16.52
1042	NASDAQ	FNLC	Mon, Jun 20, 2005	16.65	16.65	16.26	16.48
1041	NASDAQ	FNLC	Fri, Jun 17, 2005	16.55	16.55	16.40	16.55
1040	NASDAQ	FNLC	Thu, Jun 16, 2005	16.54	16.54	16.39	16.50
1039	NASDAQ	FNLC	Wed, Jun 15, 2005	16.45	16.51	16.27	16.49
1038	NASDAQ	FNLC	Tue, Jun 14, 2005	16.54	16.54	16.25	16.25
1037	NASDAQ	FNLC	Mon, Jun 13, 2005	16.63	16.63	16.36	16.50
1036	NASDAQ	FNLC	Fri, Jun 10, 2005	16.42	16.56	16.39	16.56
1035	NASDAQ	FNLC	Thu, Jun 9, 2005	16.49	16.50	16.25	16.42
1034	NASDAQ	FNLC	Wed, Jun 8, 2005	16.26	16.54	16.25	16.25
1033	NASDAQ	FNLC	Tue, Jun 7, 2005	17.00	17.15	16.08	16.35
1032	NASDAQ	FNLC	Mon, Jun 6, 2005	16.59	16.60	16.50	16.52
1031	NASDAQ	FNLC	Fri, Jun 3, 2005	16.64	16.70	16.64	16.70
1030	NASDAQ	FNLC	Thu, Jun 2, 2005	16.51	16.62	16.40	16.61
1029	NASDAQ	FNLC	Wed, Jun 1, 2005	16.14	16.75	16.14	16.43
1028	NASDAQ	FNLC	Tue, May 31, 2005	16.76	16.94	16.76	16.94
1027	NASDAQ	FNLC	Fri, May 27, 2005	16.50	16.74	16.50	16.74
1026	NASDAQ	FNLC	Thu, May 26, 2005	16.50	16.65	16.50	16.53
1025	NASDAQ	FNLC	Wed, May 25, 2005	16.71	16.71	16.40	16.55
1024	NASDAQ	FNLC	Mon, May 23, 2005	16.60	16.75	16.50	16.75
1023	NASDAQ	FNLC	Fri, May 20, 2005	16.55	16.59	16.49	16.59
1022	NASDAQ	FNLC	Thu, May 19, 2005	16.53	16.60	16.50	16.55
1021	NASDAQ	FNLC	Wed, May 18, 2005	16.65	16.74	16.60	16.74
1020	NASDAQ	FNLC	Tue, May 17, 2005	16.73	16.73	16.54	16.55
1019	NASDAQ	FNLC	Mon, May 16, 2005	16.70	16.93	16.61	16.72
1018	NASDAQ	FNLC	Fri, May 13, 2005	16.89	16.99	16.75	16.93
1017	NASDAQ	FNLC	Thu, May 12, 2005	16.88	16.88	16.60	16.88
1016	NASDAQ	FNLC	Wed, May 11, 2005	16.60	16.61	16.60	16.61
1015	NASDAQ	FNLC	Tue, May 10, 2005	16.66	16.91	16.60	16.80
1014	NASDAQ	FNLC	Mon, May 9, 2005	16.75	16.75	16.61	16.66
1013	NASDAQ	FNLC	Fri, May 6, 2005	16.93	16.93	16.84	16.92
1012	NASDAQ	FNLC	Thu, May 5, 2005	16.95	16.95	16.60	16.71
1011	NASDAQ	FNLC	Wed, May 4, 2005	16.52	16.70	16.30	16.41
1010	NASDAQ	FNLC	Tue, May 3, 2005	16.64	17.00	16.21	17.00
1009	NASDAQ	FNLC	Mon, May 2, 2005	16.98	16.98	16.70	16.71
1008	NASDAQ	FNLC	Fri, Apr 29, 2005	17.40	17.40	16.93	16.95
1007	NASDAQ	FNLC	Thu, Apr 28, 2005	17.39	17.39	16.70	16.70
1006	NASDAQ	FNLC	Wed, Apr 27, 2005	16.50	16.96	16.29	16.70
1005	NASDAQ	FNLC	Tue, Apr 26, 2005	16.10	16.55	16.10	16.41
1004	NASDAQ	FNLC	Mon, Apr 25, 2005	16.31	16.72	16.00	16.10
1003	NASDAQ	FNLC	Fri, Apr 22, 2005	16.66	16.66	16.41	16.41
1002	NASDAQ	FNLC	Thu, Apr 21, 2005	16.50	16.58	16.50	16.58
1001	NASDAQ	FNLC	Wed, Apr 20, 2005	16.40	16.40	16.40	16.40
1000	NASDAQ	FNLC	Tue, Apr 19, 2005	16.44	16.44	16.44	16.44
999	NASDAQ	FNLC	Mon, Apr 18, 2005	16.55	16.55	16.25	16.25
998	NASDAQ	FNLC	Fri, Apr 15, 2005	16.45	16.97	16.06	16.40
997	NASDAQ	FNLC	Thu, Apr 14, 2005	17.00	17.00	16.15	16.43
996	NASDAQ	FNLC	Wed, Apr 13, 2005	16.80	16.95	16.80	16.80
995	NASDAQ	FNLC	Tue, Apr 12, 2005	16.90	16.98	16.10	16.95
994	NASDAQ	FNLC	Mon, Apr 11, 2005	16.95	16.98	16.30	16.96
993	NASDAQ	FNLC	Thu, Apr 7, 2005	16.75	17.00	16.75	16.76
992	NASDAQ	FNLC	Wed, Apr 6, 2005	17.40	17.50	17.29	17.50
991	NASDAQ	FNLC	Tue, Apr 5, 2005	17.00	17.35	17.00	17.35
990	NASDAQ	FNLC	Mon, Apr 4, 2005	17.50	17.50	17.00	17.00
989	NASDAQ	FNLC	Fri, Apr 1, 2005	17.10	17.40	17.00	17.00
988	NASDAQ	FNLC	Thu, Mar 31, 2005	17.00	17.10	17.00	17.00
987	NASDAQ	FNLC	Wed, Mar 30, 2005	17.01	17.10	17.00	17.00
986	NASDAQ	FNLC	Tue, Mar 29, 2005	17.33	17.40	17.00	17.25
985	NASDAQ	FNLC	Mon, Mar 28, 2005	17.50	17.70	17.20	17.70
984	NASDAQ	FNLC	Thu, Mar 24, 2005	17.25	17.25	17.25	17.25
983	NASDAQ	FNLC	Wed, Mar 23, 2005	17.80	17.80	17.40	17.75
982	NASDAQ	FNLC	Tue, Mar 22, 2005	17.50	17.80	17.35	17.35
981	NASDAQ	FNLC	Mon, Mar 21, 2005	17.40	17.40	17.25	17.40
980	NASDAQ	FNLC	Fri, Mar 18, 2005	17.42	18.00	17.30	17.40
979	NASDAQ	FNLC	Thu, Mar 17, 2005	17.40	17.40	17.00	17.10
978	NASDAQ	FNLC	Wed, Mar 16, 2005	17.40	17.40	17.40	17.40
977	NASDAQ	FNLC	Tue, Mar 15, 2005	17.25	17.25	17.15	17.25
976	NASDAQ	FNLC	Mon, Mar 14, 2005	17.29	17.29	17.05	17.24
975	NASDAQ	FNLC	Fri, Mar 11, 2005	17.19	17.28	17.19	17.28
974	NASDAQ	FNLC	Thu, Mar 10, 2005	17.20	17.20	17.15	17.15
973	NASDAQ	FNLC	Wed, Mar 9, 2005	17.10	17.20	16.86	17.00
972	NASDAQ	FNLC	Tue, Mar 8, 2005	17.30	17.30	17.10	17.12
971	NASDAQ	FNLC	Mon, Mar 7, 2005	17.10	17.45	17.10	17.30
970	NASDAQ	FNLC	Fri, Mar 4, 2005	17.46	17.46	17.46	17.46
969	NASDAQ	FNLC	Thu, Mar 3, 2005	17.31	17.40	17.31	17.35
968	NASDAQ	FNLC	Wed, Mar 2, 2005	17.50	17.59	17.05	17.48
967	NASDAQ	FNLC	Tue, Mar 1, 2005	17.69	17.69	17.46	17.50
966	NASDAQ	FNLC	Mon, Feb 28, 2005	17.50	17.73	17.36	17.50
965	NASDAQ	FNLC	Fri, Feb 25, 2005	17.36	17.70	17.36	17.50
964	NASDAQ	FNLC	Thu, Feb 24, 2005	17.75	17.75	17.36	17.36
963	NASDAQ	FNLC	Wed, Feb 23, 2005	17.50	17.60	17.36	17.50
962	NASDAQ	FNLC	Tue, Feb 22, 2005	17.06	19.00	17.06	17.50
961	NASDAQ	FNLC	Fri, Feb 18, 2005	17.50	17.60	17.50	17.52
960	NASDAQ	FNLC	Thu, Feb 17, 2005	17.45	17.45	17.45	17.45
959	NASDAQ	FNLC	Wed, Feb 16, 2005	17.44	17.45	17.41	17.45
958	NASDAQ	FNLC	Tue, Feb 15, 2005	17.40	17.45	17.31	17.43
957	NASDAQ	FNLC	Mon, Feb 14, 2005	17.02	17.40	17.02	17.37
956	NASDAQ	FNLC	Fri, Feb 11, 2005	17.24	17.40	17.15	17.23
955	NASDAQ	FNLC	Thu, Feb 10, 2005	17.18	17.24	17.01	17.10
954	NASDAQ	FNLC	Wed, Feb 9, 2005	17.09	17.10	17.09	17.10
953	NASDAQ	FNLC	Tue, Feb 8, 2005	17.11	17.25	17.01	17.22
952	NASDAQ	FNLC	Mon, Feb 7, 2005	17.08	17.29	17.08	17.24
951	NASDAQ	FNLC	Fri, Feb 4, 2005	17.17	17.18	17.01	17.01
950	NASDAQ	FNLC	Thu, Feb 3, 2005	17.24	17.24	17.00	17.21
949	NASDAQ	FNLC	Wed, Feb 2, 2005	17.36	17.36	17.08	17.10
948	NASDAQ	FNLC	Tue, Feb 1, 2005	17.00	17.39	17.00	17.30
947	NASDAQ	FNLC	Mon, Jan 31, 2005	17.00	17.44	17.00	17.25
946	NASDAQ	FNLC	Fri, Jan 28, 2005	17.44	17.45	17.00	17.00
945	NASDAQ	FNLC	Thu, Jan 27, 2005	17.02	17.17	16.88	16.88
944	NASDAQ	FNLC	Wed, Jan 26, 2005	17.00	17.01	16.90	17.01
943	NASDAQ	FNLC	Tue, Jan 25, 2005	16.65	16.85	16.65	16.85
942	NASDAQ	FNLC	Mon, Jan 24, 2005	17.01	17.02	16.85	16.90
941	NASDAQ	FNLC	Fri, Jan 21, 2005	17.00	17.28	16.90	17.00
940	NASDAQ	FNLC	Thu, Jan 20, 2005	17.09	17.09	16.95	16.96
939	NASDAQ	FNLC	Wed, Jan 19, 2005	16.90	17.12	16.90	17.12
938	NASDAQ	FNLC	Tue, Jan 18, 2005	17.02	17.26	17.00	17.00
937	NASDAQ	FNLC	Fri, Jan 14, 2005	17.60	17.60	17.02	17.02
936	NASDAQ	FNLC	Thu, Jan 13, 2005	17.40	17.70	17.25	17.60
935	NASDAQ	FNLC	Wed, Jan 12, 2005	17.55	17.75	16.67	17.39
934	NASDAQ	FNLC	Tue, Jan 11, 2005	17.25	17.50	17.25	17.50
933	NASDAQ	FNLC	Mon, Jan 10, 2005	17.00	17.76	17.00	17.25
932	NASDAQ	FNLC	Fri, Jan 7, 2005	17.10	17.50	17.00	17.05
931	NASDAQ	FNLC	Thu, Jan 6, 2005	17.86	17.86	17.00	17.50
930	NASDAQ	FNLC	Wed, Jan 5, 2005	17.87	17.89	17.47	17.50
929	NASDAQ	FNLC	Tue, Jan 4, 2005	17.59	17.59	16.77	17.03
928	NASDAQ	FNLC	Mon, Jan 3, 2005	17.85	17.85	17.40	17.40
927	NASDAQ	FNLC	Fri, Dec 31, 2004	17.55	17.55	17.37	17.45
926	NASDAQ	FNLC	Thu, Dec 30, 2004	18.31	18.35	16.96	17.60
925	NASDAQ	FNLC	Wed, Dec 29, 2004	17.90	18.20	17.90	18.11
924	NASDAQ	FNLC	Tue, Dec 28, 2004	18.20	18.34	18.11	18.11
923	NASDAQ	FNLC	Mon, Dec 27, 2004	18.11	18.11	18.10	18.11
922	NASDAQ	FNLC	Thu, Dec 23, 2004	18.25	18.25	18.25	18.25
921	NASDAQ	FNLC	Wed, Dec 22, 2004	18.34	18.34	18.11	18.25
920	NASDAQ	FNLC	Tue, Dec 21, 2004	18.13	18.14	18.00	18.14
919	NASDAQ	FNLC	Mon, Dec 20, 2004	18.14	18.14	18.14	18.14
918	NASDAQ	FNLC	Fri, Dec 17, 2004	18.15	18.15	18.15	18.15
917	NASDAQ	FNLC	Thu, Dec 16, 2004	18.25	18.25	17.96	17.96
916	NASDAQ	FNLC	Wed, Dec 15, 2004	18.17	18.17	18.00	18.00
915	NASDAQ	FNLC	Tue, Dec 14, 2004	17.90	18.15	17.75	17.81
914	NASDAQ	FNLC	Mon, Dec 13, 2004	17.90	18.10	17.90	18.09
913	NASDAQ	FNLC	Fri, Dec 10, 2004	18.00	18.00	17.37	17.75
912	NASDAQ	FNLC	Thu, Dec 9, 2004	17.90	17.96	17.75	17.95
911	NASDAQ	FNLC	Wed, Dec 8, 2004	17.70	17.89	17.20	17.89
910	NASDAQ	FNLC	Tue, Dec 7, 2004	17.52	17.99	17.52	17.70
909	NASDAQ	FNLC	Mon, Dec 6, 2004	17.70	17.75	17.55	17.75
908	NASDAQ	FNLC	Fri, Dec 3, 2004	17.80	17.80	17.50	17.69
907	NASDAQ	FNLC	Thu, Dec 2, 2004	17.79	17.80	17.70	17.70
906	NASDAQ	FNLC	Wed, Dec 1, 2004	17.50	17.79	17.50	17.79
905	NASDAQ	FNLC	Tue, Nov 30, 2004	17.51	17.51	17.51	17.51
904	NASDAQ	FNLC	Mon, Nov 29, 2004	17.30	17.71	17.15	17.71
903	NASDAQ	FNLC	Wed, Nov 24, 2004	17.76	17.90	17.76	17.90
902	NASDAQ	FNLC	Tue, Nov 23, 2004	17.60	17.60	17.60	17.60
901	NASDAQ	FNLC	Fri, Nov 19, 2004	17.76	17.90	17.26	17.60
900	NASDAQ	FNLC	Thu, Nov 18, 2004	17.40	18.00	17.40	17.75
899	NASDAQ	FNLC	Wed, Nov 17, 2004	17.50	17.95	17.12	17.15
898	NASDAQ	FNLC	Tue, Nov 16, 2004	17.40	17.40	17.15	17.15
897	NASDAQ	FNLC	Mon, Nov 15, 2004	18.00	18.00	17.80	17.80
896	NASDAQ	FNLC	Fri, Nov 12, 2004	17.99	18.00	17.67	17.96
895	NASDAQ	FNLC	Thu, Nov 11, 2004	18.00	18.00	18.00	18.00
894	NASDAQ	FNLC	Wed, Nov 10, 2004	17.77	17.99	17.77	17.98
893	NASDAQ	FNLC	Mon, Nov 8, 2004	18.00	18.00	18.00	18.00
892	NASDAQ	FNLC	Fri, Nov 5, 2004	17.77	17.77	17.77	17.77
891	NASDAQ	FNLC	Thu, Nov 4, 2004	18.00	18.00	18.00	18.00
890	NASDAQ	FNLC	Wed, Nov 3, 2004	17.95	17.95	17.95	17.95
889	NASDAQ	FNLC	Tue, Nov 2, 2004	18.00	18.00	18.00	18.00
888	NASDAQ	FNLC	Mon, Nov 1, 2004	17.70	18.13	17.70	18.00
887	NASDAQ	FNLC	Fri, Oct 29, 2004	18.17	18.17	18.05	18.05
886	NASDAQ	FNLC	Thu, Oct 28, 2004	18.00	18.08	17.76	17.76
885	NASDAQ	FNLC	Wed, Oct 27, 2004	17.75	18.00	17.75	17.93
884	NASDAQ	FNLC	Mon, Oct 25, 2004	18.00	18.00	17.88	17.99
883	NASDAQ	FNLC	Fri, Oct 22, 2004	18.01	18.48	17.90	18.38
882	NASDAQ	FNLC	Thu, Oct 21, 2004	17.90	17.90	17.90	17.90
881	NASDAQ	FNLC	Wed, Oct 20, 2004	18.00	18.00	18.00	18.00
880	NASDAQ	FNLC	Mon, Oct 18, 2004	17.88	18.01	17.88	18.00
879	NASDAQ	FNLC	Fri, Oct 15, 2004	18.00	18.30	18.00	18.30
878	NASDAQ	FNLC	Thu, Oct 14, 2004	18.10	18.10	17.90	17.90
877	NASDAQ	FNLC	Wed, Oct 13, 2004	18.98	18.98	17.75	18.05
876	NASDAQ	FNLC	Tue, Oct 12, 2004	19.19	19.20	19.19	19.20
875	NASDAQ	FNLC	Mon, Oct 11, 2004	19.00	19.00	19.00	19.00
874	NASDAQ	FNLC	Thu, Oct 7, 2004	18.63	18.63	18.63	18.63
873	NASDAQ	FNLC	Tue, Oct 5, 2004	18.10	19.00	18.10	19.00
872	NASDAQ	FNLC	Mon, Oct 4, 2004	19.25	19.25	19.25	19.25
871	NASDAQ	FNLC	Thu, Sep 30, 2004	19.25	19.25	19.25	19.25
870	NASDAQ	FNLC	Tue, Sep 28, 2004	19.30	19.49	19.30	19.49
869	NASDAQ	FNLC	Mon, Sep 27, 2004	19.45	19.45	19.45	19.45
868	NASDAQ	FNLC	Fri, Sep 24, 2004	19.00	19.45	18.50	19.45
867	NASDAQ	FNLC	Thu, Sep 23, 2004	19.40	19.40	18.76	19.00
866	NASDAQ	FNLC	Wed, Sep 22, 2004	19.39	19.40	19.35	19.40
865	NASDAQ	FNLC	Tue, Sep 21, 2004	19.30	19.30	19.30	19.30
864	NASDAQ	FNLC	Mon, Sep 20, 2004	19.30	19.30	19.30	19.30
863	NASDAQ	FNLC	Fri, Sep 17, 2004	18.45	19.45	18.45	19.45
862	NASDAQ	FNLC	Wed, Sep 15, 2004	19.45	19.45	19.39	19.39
861	NASDAQ	FNLC	Tue, Sep 14, 2004	19.50	19.50	19.00	19.45
860	NASDAQ	FNLC	Mon, Sep 13, 2004	19.45	19.50	19.00	19.25
859	NASDAQ	FNLC	Fri, Sep 10, 2004	19.30	19.35	19.10	19.35
858	NASDAQ	FNLC	Thu, Sep 9, 2004	19.25	19.30	19.25	19.30
857	NASDAQ	FNLC	Wed, Sep 8, 2004	19.40	19.49	19.00	19.34
856	NASDAQ	FNLC	Tue, Sep 7, 2004	19.25	19.30	19.25	19.30
855	NASDAQ	FNLC	Fri, Sep 3, 2004	19.00	19.35	19.00	19.35
854	NASDAQ	FNLC	Thu, Sep 2, 2004	19.00	19.20	18.50	19.20
853	NASDAQ	FNLC	Wed, Sep 1, 2004	19.15	19.39	19.00	19.23
852	NASDAQ	FNLC	Tue, Aug 31, 2004	19.00	19.25	18.50	18.50
851	NASDAQ	FNLC	Mon, Aug 30, 2004	19.00	19.40	18.00	18.90
850	NASDAQ	FNLC	Fri, Aug 27, 2004	19.25	19.25	18.00	18.50
849	NASDAQ	FNLC	Thu, Aug 26, 2004	18.45	18.99	18.10	18.75
848	NASDAQ	FNLC	Tue, Aug 24, 2004	18.00	18.25	17.29	17.50
847	NASDAQ	FNLC	Mon, Aug 23, 2004	18.80	18.80	18.73	18.80
846	NASDAQ	FNLC	Fri, Aug 20, 2004	18.75	18.75	18.74	18.74
845	NASDAQ	FNLC	Thu, Aug 19, 2004	17.55	17.55	17.00	17.50
844	NASDAQ	FNLC	Wed, Aug 18, 2004	18.40	18.80	17.75	17.75
843	NASDAQ	FNLC	Mon, Aug 16, 2004	18.25	18.25	18.25	18.25
842	NASDAQ	FNLC	Fri, Aug 13, 2004	18.31	18.31	18.25	18.25
841	NASDAQ	FNLC	Thu, Aug 12, 2004	18.50	18.50	18.50	18.50
840	NASDAQ	FNLC	Wed, Aug 11, 2004	18.99	18.99	18.98	18.98
839	NASDAQ	FNLC	Tue, Aug 10, 2004	18.00	18.99	17.75	17.75
838	NASDAQ	FNLC	Mon, Aug 9, 2004	18.40	18.40	17.21	17.50
837	NASDAQ	FNLC	Fri, Aug 6, 2004	18.00	18.40	18.00	18.40
836	NASDAQ	FNLC	Thu, Aug 5, 2004	18.50	18.50	17.75	17.89
835	NASDAQ	FNLC	Wed, Aug 4, 2004	17.25	17.25	17.20	17.25
834	NASDAQ	FNLC	Tue, Aug 3, 2004	18.20	18.20	17.01	17.25
833	NASDAQ	FNLC	Mon, Aug 2, 2004	17.45	17.45	17.25	17.25
832	NASDAQ	FNLC	Fri, Jul 30, 2004	17.45	17.45	17.30	17.30
831	NASDAQ	FNLC	Thu, Jul 29, 2004	17.45	17.45	17.00	17.20
830	NASDAQ	FNLC	Tue, Jul 27, 2004	17.75	17.75	17.75	17.75
829	NASDAQ	FNLC	Mon, Jul 26, 2004	17.50	17.50	17.10	17.20
828	NASDAQ	FNLC	Fri, Jul 23, 2004	17.25	17.74	17.25	17.50
827	NASDAQ	FNLC	Thu, Jul 22, 2004	17.37	17.37	17.25	17.25
826	NASDAQ	FNLC	Wed, Jul 21, 2004	17.56	17.97	17.06	17.20
825	NASDAQ	FNLC	Tue, Jul 20, 2004	18.20	18.90	17.01	17.89
824	NASDAQ	FNLC	Mon, Jul 19, 2004	19.05	19.05	18.19	18.20
823	NASDAQ	FNLC	Fri, Jul 16, 2004	19.05	19.05	18.20	18.46
822	NASDAQ	FNLC	Thu, Jul 15, 2004	18.80	18.80	18.43	18.47
821	NASDAQ	FNLC	Tue, Jul 13, 2004	19.00	19.45	18.83	18.83
820	NASDAQ	FNLC	Mon, Jul 12, 2004	19.14	19.14	18.64	18.64
819	NASDAQ	FNLC	Fri, Jul 9, 2004	19.25	19.26	19.25	19.25
818	NASDAQ	FNLC	Wed, Jul 7, 2004	19.50	19.50	19.14	19.14
817	NASDAQ	FNLC	Tue, Jul 6, 2004	19.70	19.70	19.25	19.25
816	NASDAQ	FNLC	Fri, Jul 2, 2004	19.60	19.70	19.25	19.70
815	NASDAQ	FNLC	Thu, Jul 1, 2004	19.69	19.70	19.28	19.28
814	NASDAQ	FNLC	Wed, Jun 30, 2004	19.50	19.50	19.50	19.50
813	NASDAQ	FNLC	Tue, Jun 29, 2004	19.50	19.95	19.50	19.50
812	NASDAQ	FNLC	Mon, Jun 28, 2004	19.50	20.03	19.50	19.75
811	NASDAQ	FNLC	Fri, Jun 25, 2004	19.40	20.02	19.40	19.70
810	NASDAQ	FNLC	Thu, Jun 24, 2004	20.00	20.50	19.50	19.56
809	NASDAQ	FNLC	Wed, Jun 23, 2004	20.00	20.50	20.00	20.40
808	NASDAQ	FNLC	Tue, Jun 22, 2004	20.30	20.38	20.24	20.38
807	NASDAQ	FNLC	Mon, Jun 21, 2004	21.50	21.50	20.25	20.25
806	NASDAQ	FNLC	Fri, Jun 18, 2004	20.50	21.00	19.51	19.51
805	NASDAQ	FNLC	Thu, Jun 17, 2004	18.50	21.50	18.50	19.00
804	NASDAQ	FNLC	Wed, Jun 16, 2004	20.49	20.49	18.50	19.05
803	NASDAQ	FNLC	Tue, Jun 15, 2004	19.50	20.40	19.50	20.15
802	NASDAQ	FNLC	Mon, Jun 14, 2004	20.00	20.31	19.50	19.50
801	NASDAQ	FNLC	Thu, Jun 10, 2004	20.50	20.57	20.29	20.45
800	NASDAQ	FNLC	Wed, Jun 9, 2004	21.42	21.70	20.33	21.22
799	NASDAQ	FNLC	Tue, Jun 8, 2004	23.60	23.68	21.15	21.70
798	NASDAQ	FNLC	Mon, Jun 7, 2004	24.50	24.50	23.00	23.35
797	NASDAQ	FNLC	Fri, Jun 4, 2004	21.93	24.52	21.93	24.00
796	NASDAQ	FNLC	Thu, Jun 3, 2004	20.50	22.10	20.50	21.65
795	NASDAQ	FNLC	Wed, Jun 2, 2004	19.00	20.97	17.75	20.00
794	NASDAQ	FNLC	Tue, Jun 1, 2004	19.33	19.33	18.48	18.98
793	NASDAQ	FNLC	Fri, May 28, 2004	18.33	18.34	18.33	18.34
792	NASDAQ	FNLC	Thu, May 27, 2004	18.57	18.99	18.57	18.99
791	NASDAQ	FNLC	Wed, May 26, 2004	18.65	18.66	18.65	18.66
790	NASDAQ	FNLC	Tue, May 25, 2004	17.00	18.33	17.00	18.33
789	NASDAQ	FNLC	Mon, May 24, 2004	17.25	18.16	17.25	17.99
788	NASDAQ	FNLC	Fri, May 21, 2004	17.33	17.66	17.00	17.66
787	NASDAQ	FNLC	Thu, May 20, 2004	17.66	17.66	17.50	17.66
786	NASDAQ	FNLC	Wed, May 19, 2004	17.50	17.91	17.50	17.91
785	NASDAQ	FNLC	Tue, May 18, 2004	17.45	17.50	17.45	17.47
784	NASDAQ	FNLC	Mon, May 17, 2004	17.16	18.16	17.16	17.39
783	NASDAQ	FNLC	Fri, May 14, 2004	17.50	17.53	17.50	17.50
782	NASDAQ	FNLC	Thu, May 13, 2004	18.08	18.08	17.00	17.00
781	NASDAQ	FNLC	Wed, May 12, 2004	18.16	18.16	17.91	17.91
780	NASDAQ	FNLC	Tue, May 11, 2004	17.76	18.10	17.29	18.02
779	NASDAQ	FNLC	Mon, May 10, 2004	17.50	17.50	17.47	17.47
778	NASDAQ	FNLC	Fri, May 7, 2004	17.66	17.66	17.35	17.35
777	NASDAQ	FNLC	Thu, May 6, 2004	17.66	17.66	17.65	17.66
776	NASDAQ	FNLC	Wed, May 5, 2004	17.05	17.33	17.05	17.33
775	NASDAQ	FNLC	Tue, May 4, 2004	17.25	17.66	17.25	17.56
774	NASDAQ	FNLC	Mon, May 3, 2004	17.58	17.66	16.51	17.33
773	NASDAQ	FNLC	Fri, Apr 30, 2004	15.91	17.66	15.91	17.33
772	NASDAQ	FNLC	Thu, Apr 29, 2004	16.99	17.66	16.15	17.40
771	NASDAQ	FNLC	Wed, Apr 28, 2004	16.17	16.67	16.16	16.53
770	NASDAQ	FNLC	Tue, Apr 27, 2004	15.67	16.00	15.50	16.00
769	NASDAQ	FNLC	Mon, Apr 26, 2004	15.33	15.33	15.08	15.08
768	NASDAQ	FNLC	Fri, Apr 23, 2004	15.50	15.50	15.33	15.33
767	NASDAQ	FNLC	Thu, Apr 22, 2004	16.17	16.17	15.58	15.58
766	NASDAQ	FNLC	Wed, Apr 21, 2004	15.92	15.92	15.58	15.58
765	NASDAQ	FNLC	Tue, Apr 20, 2004	15.90	15.90	15.90	15.90
764	NASDAQ	FNLC	Fri, Apr 16, 2004	15.68	15.68	15.63	15.63
763	NASDAQ	FNLC	Thu, Apr 15, 2004	15.57	15.65	15.57	15.58
762	NASDAQ	FNLC	Wed, Apr 14, 2004	15.75	15.75	15.57	15.68
761	NASDAQ	FNLC	Tue, Apr 13, 2004	15.33	15.75	15.33	15.67
760	NASDAQ	FNLC	Mon, Apr 12, 2004	15.66	15.83	15.66	15.83
759	NASDAQ	FNLC	Wed, Apr 7, 2004	16.33	16.33	15.67	15.67
758	NASDAQ	FNLC	Tue, Apr 6, 2004	16.00	16.00	15.62	15.62
757	NASDAQ	FNLC	Fri, Apr 2, 2004	15.93	16.12	15.93	16.01
756	NASDAQ	FNLC	Thu, Apr 1, 2004	16.13	16.13	16.00	16.00
755	NASDAQ	FNLC	Wed, Mar 31, 2004	16.00	16.00	16.00	16.00
754	NASDAQ	FNLC	Tue, Mar 30, 2004	15.92	15.92	15.92	15.92
753	NASDAQ	FNLC	Mon, Mar 29, 2004	16.00	16.83	15.83	15.95
752	NASDAQ	FNLC	Fri, Mar 26, 2004	15.33	15.75	15.33	15.75
751	NASDAQ	FNLC	Thu, Mar 25, 2004	15.33	15.33	15.33	15.33
750	NASDAQ	FNLC	Wed, Mar 24, 2004	15.00	15.35	15.00	15.17
749	NASDAQ	FNLC	Tue, Mar 23, 2004	15.00	15.00	15.00	15.00
748	NASDAQ	FNLC	Mon, Mar 22, 2004	15.18	15.18	14.83	14.83
747	NASDAQ	FNLC	Fri, Mar 19, 2004	15.67	15.67	14.80	15.00
746	NASDAQ	FNLC	Thu, Mar 18, 2004	15.33	15.33	15.33	15.33
745	NASDAQ	FNLC	Wed, Mar 17, 2004	15.50	15.53	15.00	15.00
744	NASDAQ	FNLC	Thu, Mar 11, 2004	15.57	15.58	15.57	15.58
743	NASDAQ	FNLC	Wed, Mar 10, 2004	15.58	16.01	15.52	15.55
742	NASDAQ	FNLC	Tue, Mar 9, 2004	16.17	16.17	15.54	15.54
741	NASDAQ	FNLC	Mon, Mar 8, 2004	15.83	16.17	15.51	15.51
740	NASDAQ	FNLC	Fri, Mar 5, 2004	16.17	16.17	16.17	16.17
739	NASDAQ	FNLC	Wed, Mar 3, 2004	15.84	16.00	15.84	16.00
738	NASDAQ	FNLC	Tue, Mar 2, 2004	15.97	16.05	15.97	16.05
737	NASDAQ	FNLC	Fri, Feb 27, 2004	16.00	16.00	15.97	16.00
736	NASDAQ	FNLC	Thu, Feb 26, 2004	15.72	15.72	15.71	15.72
735	NASDAQ	FNLC	Wed, Feb 25, 2004	15.96	15.98	15.75	15.75
734	NASDAQ	FNLC	Tue, Feb 24, 2004	16.00	16.00	14.97	15.17
733	NASDAQ	FNLC	Mon, Feb 23, 2004	16.25	16.25	16.00	16.00
732	NASDAQ	FNLC	Wed, Feb 18, 2004	16.25	16.25	16.25	16.25
731	NASDAQ	FNLC	Tue, Feb 17, 2004	16.08	16.33	16.08	16.33
730	NASDAQ	FNLC	Thu, Feb 12, 2004	16.08	16.08	16.08	16.08
729	NASDAQ	FNLC	Tue, Feb 10, 2004	16.50	16.50	16.50	16.50
728	NASDAQ	FNLC	Mon, Feb 9, 2004	16.17	16.17	16.08	16.08
727	NASDAQ	FNLC	Fri, Feb 6, 2004	16.17	16.33	16.17	16.17
726	NASDAQ	FNLC	Thu, Feb 5, 2004	15.80	16.17	15.80	16.14
725	NASDAQ	FNLC	Wed, Feb 4, 2004	16.16	16.17	16.16	16.17
724	NASDAQ	FNLC	Tue, Feb 3, 2004	16.16	16.16	15.92	15.92
723	NASDAQ	FNLC	Mon, Feb 2, 2004	15.83	16.00	15.83	16.00
722	NASDAQ	FNLC	Fri, Jan 30, 2004	15.83	16.16	15.83	16.16
721	NASDAQ	FNLC	Thu, Jan 29, 2004	16.32	16.32	16.00	16.00
720	NASDAQ	FNLC	Wed, Jan 28, 2004	16.29	16.29	16.29	16.29
719	NASDAQ	FNLC	Tue, Jan 27, 2004	16.33	16.33	16.27	16.27
718	NASDAQ	FNLC	Mon, Jan 26, 2004	16.27	16.27	15.83	15.83
717	NASDAQ	FNLC	Fri, Jan 23, 2004	15.78	15.78	15.78	15.78
716	NASDAQ	FNLC	Thu, Jan 22, 2004	16.13	16.33	16.13	16.33
715	NASDAQ	FNLC	Tue, Jan 20, 2004	16.17	16.17	16.00	16.00
714	NASDAQ	FNLC	Thu, Jan 15, 2004	16.17	16.17	16.16	16.17
713	NASDAQ	FNLC	Wed, Jan 14, 2004	16.00	16.07	15.71	15.71
712	NASDAQ	FNLC	Tue, Jan 13, 2004	16.05	16.07	16.05	16.07
711	NASDAQ	FNLC	Mon, Jan 12, 2004	16.05	16.50	16.02	16.50
710	NASDAQ	FNLC	Fri, Jan 9, 2004	16.33	16.33	16.00	16.00
709	NASDAQ	FNLC	Thu, Jan 8, 2004	16.03	16.03	16.03	16.03
708	NASDAQ	FNLC	Wed, Jan 7, 2004	16.33	16.33	16.17	16.17
707	NASDAQ	FNLC	Fri, Jan 2, 2004	16.63	16.63	16.63	16.63
706	NASDAQ	FNLC	Wed, Dec 31, 2003	16.17	16.67	15.90	16.63
705	NASDAQ	FNLC	Tue, Dec 30, 2003	16.67	16.67	16.34	16.34
704	NASDAQ	FNLC	Mon, Dec 29, 2003	16.13	17.01	16.13	17.01
703	NASDAQ	FNLC	Wed, Dec 24, 2003	16.17	16.17	16.17	16.17
702	NASDAQ	FNLC	Thu, Dec 18, 2003	16.17	16.17	16.17	16.17
701	NASDAQ	FNLC	Tue, Dec 16, 2003	16.20	16.20	16.20	16.20
700	NASDAQ	FNLC	Fri, Dec 12, 2003	16.03	16.03	16.03	16.03
699	NASDAQ	FNLC	Thu, Dec 11, 2003	15.87	15.87	15.87	15.87
698	NASDAQ	FNLC	Fri, Dec 5, 2003	16.03	16.03	16.03	16.03
697	NASDAQ	FNLC	Thu, Dec 4, 2003	16.02	16.02	15.68	15.83
696	NASDAQ	FNLC	Tue, Dec 2, 2003	16.05	16.05	16.05	16.05
695	NASDAQ	FNLC	Mon, Dec 1, 2003	16.00	16.05	16.00	16.05
694	NASDAQ	FNLC	Wed, Nov 26, 2003	16.05	16.05	16.05	16.05
693	NASDAQ	FNLC	Tue, Nov 25, 2003	16.05	16.05	15.75	15.75
692	NASDAQ	FNLC	Mon, Nov 24, 2003	16.30	16.33	15.68	15.68
691	NASDAQ	FNLC	Fri, Nov 21, 2003	16.17	16.17	16.00	16.01
690	NASDAQ	FNLC	Thu, Nov 20, 2003	16.33	16.33	16.33	16.33
689	NASDAQ	FNLC	Wed, Nov 19, 2003	16.33	16.33	16.33	16.33
688	NASDAQ	FNLC	Tue, Nov 18, 2003	15.92	16.33	15.90	16.33
687	NASDAQ	FNLC	Thu, Nov 13, 2003	15.00	15.75	15.00	15.75
686	NASDAQ	FNLC	Tue, Nov 11, 2003	15.00	15.00	15.00	15.00
685	NASDAQ	FNLC	Mon, Nov 10, 2003	15.00	15.00	14.93	14.93
684	NASDAQ	FNLC	Wed, Nov 5, 2003	14.87	15.00	14.87	15.00
683	NASDAQ	FNLC	Tue, Nov 4, 2003	14.94	15.00	14.67	14.83
682	NASDAQ	FNLC	Mon, Nov 3, 2003	14.67	15.00	14.67	15.00
681	NASDAQ	FNLC	Fri, Oct 31, 2003	14.53	14.67	14.53	14.67
680	NASDAQ	FNLC	Thu, Oct 30, 2003	14.53	14.53	14.53	14.53
679	NASDAQ	FNLC	Tue, Oct 28, 2003	14.22	14.53	14.22	14.53
678	NASDAQ	FNLC	Mon, Oct 27, 2003	14.36	14.40	14.17	14.17
677	NASDAQ	FNLC	Wed, Oct 22, 2003	14.33	14.33	14.28	14.28
676	NASDAQ	FNLC	Tue, Oct 21, 2003	14.39	14.39	14.39	14.39
675	NASDAQ	FNLC	Mon, Oct 20, 2003	14.39	14.39	14.39	14.39
674	NASDAQ	FNLC	Fri, Oct 17, 2003	14.35	14.35	14.19	14.19
673	NASDAQ	FNLC	Thu, Oct 16, 2003	14.39	14.39	14.39	14.39
672	NASDAQ	FNLC	Mon, Oct 13, 2003	14.39	14.39	14.39	14.39
671	NASDAQ	FNLC	Tue, Oct 7, 2003	14.35	14.35	14.35	14.35
670	NASDAQ	FNLC	Mon, Oct 6, 2003	14.19	14.19	14.19	14.19
669	NASDAQ	FNLC	Fri, Oct 3, 2003	14.33	14.33	14.33	14.33
668	NASDAQ	FNLC	Thu, Oct 2, 2003	14.19	14.19	14.19	14.19
667	NASDAQ	FNLC	Wed, Oct 1, 2003	14.17	14.33	14.17	14.33
666	NASDAQ	FNLC	Tue, Sep 30, 2003	14.33	14.33	13.99	14.33
665	NASDAQ	FNLC	Mon, Sep 29, 2003	14.33	14.33	13.98	13.98
664	NASDAQ	FNLC	Fri, Sep 26, 2003	14.22	14.22	14.22	14.22
663	NASDAQ	FNLC	Mon, Sep 22, 2003	13.98	14.20	13.98	14.19
662	NASDAQ	FNLC	Fri, Sep 19, 2003	14.25	14.25	14.25	14.25
661	NASDAQ	FNLC	Tue, Sep 16, 2003	14.24	14.24	14.11	14.15
660	NASDAQ	FNLC	Mon, Sep 15, 2003	14.10	14.25	13.92	14.25
659	NASDAQ	FNLC	Fri, Sep 12, 2003	14.17	14.25	14.17	14.25
658	NASDAQ	FNLC	Tue, Sep 9, 2003	14.24	14.24	14.24	14.24
657	NASDAQ	FNLC	Mon, Sep 8, 2003	14.21	14.21	14.21	14.21
656	NASDAQ	FNLC	Wed, Sep 3, 2003	14.30	14.30	13.83	14.11
655	NASDAQ	FNLC	Tue, Sep 2, 2003	14.08	14.17	14.08	14.17
654	NASDAQ	FNLC	Thu, Aug 28, 2003	14.00	14.03	14.00	14.02
653	NASDAQ	FNLC	Tue, Aug 26, 2003	14.00	14.00	14.00	14.00
652	NASDAQ	FNLC	Mon, Aug 25, 2003	14.00	14.00	14.00	14.00
651	NASDAQ	FNLC	Fri, Aug 22, 2003	14.00	14.00	14.00	14.00
650	NASDAQ	FNLC	Thu, Aug 21, 2003	13.87	13.87	13.84	13.84
649	NASDAQ	FNLC	Wed, Aug 20, 2003	13.87	13.87	13.87	13.87
648	NASDAQ	FNLC	Tue, Aug 19, 2003	13.87	13.87	13.87	13.87
647	NASDAQ	FNLC	Mon, Aug 18, 2003	13.35	13.67	13.35	13.37
646	NASDAQ	FNLC	Thu, Aug 14, 2003	13.82	13.82	13.82	13.82
645	NASDAQ	FNLC	Wed, Aug 13, 2003	13.50	13.83	13.34	13.82
644	NASDAQ	FNLC	Mon, Aug 11, 2003	13.33	13.33	13.33	13.33
643	NASDAQ	FNLC	Fri, Aug 8, 2003	13.54	13.54	13.26	13.26
642	NASDAQ	FNLC	Thu, Aug 7, 2003	13.25	13.53	13.25	13.53
641	NASDAQ	FNLC	Wed, Aug 6, 2003	13.25	13.25	13.25	13.25
640	NASDAQ	FNLC	Tue, Aug 5, 2003	13.63	13.63	13.63	13.63
639	NASDAQ	FNLC	Fri, Aug 1, 2003	13.66	13.67	13.50	13.50
638	NASDAQ	FNLC	Thu, Jul 31, 2003	13.50	13.50	13.50	13.50
637	NASDAQ	FNLC	Wed, Jul 30, 2003	13.47	13.66	13.47	13.49
636	NASDAQ	FNLC	Tue, Jul 29, 2003	13.57	13.57	13.57	13.57
635	NASDAQ	FNLC	Mon, Jul 28, 2003	13.46	13.46	13.46	13.46
634	NASDAQ	FNLC	Fri, Jul 25, 2003	13.37	13.50	13.36	13.45
633	NASDAQ	FNLC	Thu, Jul 24, 2003	13.33	13.33	13.33	13.33
632	NASDAQ	FNLC	Wed, Jul 23, 2003	13.24	13.33	13.24	13.33
631	NASDAQ	FNLC	Mon, Jul 21, 2003	13.33	13.38	13.33	13.38
630	NASDAQ	FNLC	Fri, Jul 18, 2003	13.21	13.33	13.21	13.33
629	NASDAQ	FNLC	Thu, Jul 17, 2003	13.30	13.30	13.30	13.30
628	NASDAQ	FNLC	Fri, Jul 11, 2003	13.15	13.33	13.15	13.33
627	NASDAQ	FNLC	Thu, Jul 10, 2003	13.10	13.25	13.10	13.24
626	NASDAQ	FNLC	Wed, Jul 9, 2003	13.31	13.31	13.31	13.31
625	NASDAQ	FNLC	Tue, Jul 8, 2003	13.16	13.16	13.16	13.16
624	NASDAQ	FNLC	Mon, Jul 7, 2003	13.32	13.32	13.08	13.08
623	NASDAQ	FNLC	Wed, Jul 2, 2003	13.08	13.18	13.08	13.18
622	NASDAQ	FNLC	Mon, Jun 30, 2003	13.17	13.30	13.00	13.06
621	NASDAQ	FNLC	Fri, Jun 27, 2003	13.63	13.63	13.63	13.63
620	NASDAQ	FNLC	Thu, Jun 26, 2003	13.42	13.42	13.42	13.42
619	NASDAQ	FNLC	Tue, Jun 24, 2003	13.27	13.42	13.27	13.42
618	NASDAQ	FNLC	Mon, Jun 23, 2003	13.33	13.77	13.33	13.50
617	NASDAQ	FNLC	Wed, Jun 18, 2003	13.35	13.67	13.35	13.67
616	NASDAQ	FNLC	Tue, Jun 17, 2003	13.37	13.37	13.37	13.37
615	NASDAQ	FNLC	Mon, Jun 16, 2003	13.02	13.37	13.02	13.37
614	NASDAQ	FNLC	Fri, Jun 13, 2003	12.83	13.00	12.83	13.00
613	NASDAQ	FNLC	Thu, Jun 12, 2003	12.80	12.80	12.80	12.80
612	NASDAQ	FNLC	Wed, Jun 11, 2003	12.74	12.80	12.67	12.79
611	NASDAQ	FNLC	Tue, Jun 10, 2003	12.57	12.58	12.57	12.58
610	NASDAQ	FNLC	Mon, Jun 9, 2003	12.57	12.57	12.57	12.57
609	NASDAQ	FNLC	Thu, Jun 5, 2003	12.57	12.57	12.57	12.57
608	NASDAQ	FNLC	Tue, Jun 3, 2003	12.48	12.68	12.48	12.68
607	NASDAQ	FNLC	Mon, Jun 2, 2003	12.50	12.63	12.48	12.48
606	NASDAQ	FNLC	Fri, May 30, 2003	12.68	12.68	12.50	12.50
605	NASDAQ	FNLC	Thu, May 29, 2003	12.67	12.68	12.67	12.68
604	NASDAQ	FNLC	Wed, May 28, 2003	12.58	12.72	12.48	12.48
603	NASDAQ	FNLC	Tue, May 27, 2003	12.46	12.67	12.43	12.43
602	NASDAQ	FNLC	Thu, May 22, 2003	12.42	12.62	12.41	12.62
601	NASDAQ	FNLC	Wed, May 21, 2003	12.68	12.68	12.47	12.47
600	NASDAQ	FNLC	Tue, May 20, 2003	12.73	12.73	12.60	12.67
599	NASDAQ	FNLC	Mon, May 19, 2003	12.60	12.92	12.46	12.92
598	NASDAQ	FNLC	Fri, May 16, 2003	12.93	13.08	12.34	12.63
597	NASDAQ	FNLC	Thu, May 15, 2003	12.57	12.98	12.12	12.97
596	NASDAQ	FNLC	Wed, May 14, 2003	12.78	12.78	11.75	12.68
595	NASDAQ	FNLC	Tue, May 13, 2003	11.75	12.07	11.75	12.07
594	NASDAQ	FNLC	Mon, May 12, 2003	11.60	11.83	11.60	11.83
593	NASDAQ	FNLC	Thu, May 8, 2003	11.83	11.83	11.75	11.75
592	NASDAQ	FNLC	Wed, May 7, 2003	11.70	11.75	11.70	11.70
591	NASDAQ	FNLC	Tue, May 6, 2003	11.73	11.73	11.73	11.73
590	NASDAQ	FNLC	Mon, May 5, 2003	11.64	11.64	11.64	11.64
589	NASDAQ	FNLC	Fri, May 2, 2003	11.57	11.73	11.57	11.73
588	NASDAQ	FNLC	Thu, May 1, 2003	11.67	11.67	11.67	11.67
587	NASDAQ	FNLC	Wed, Apr 30, 2003	11.75	11.75	11.60	11.63
586	NASDAQ	FNLC	Tue, Apr 29, 2003	11.52	11.63	11.50	11.63
585	NASDAQ	FNLC	Mon, Apr 28, 2003	11.67	11.67	11.67	11.67
584	NASDAQ	FNLC	Fri, Apr 25, 2003	11.58	11.58	11.50	11.50
583	NASDAQ	FNLC	Wed, Apr 23, 2003	11.75	11.75	11.51	11.51
582	NASDAQ	FNLC	Tue, Apr 22, 2003	11.55	11.67	11.55	11.67
581	NASDAQ	FNLC	Thu, Apr 17, 2003	11.67	11.67	11.53	11.55
580	NASDAQ	FNLC	Wed, Apr 16, 2003	11.67	11.67	11.67	11.67
579	NASDAQ	FNLC	Tue, Apr 15, 2003	11.67	11.67	11.67	11.67
578	NASDAQ	FNLC	Mon, Apr 14, 2003	11.83	11.83	11.67	11.67
577	NASDAQ	FNLC	Fri, Apr 11, 2003	11.75	11.75	11.75	11.75
576	NASDAQ	FNLC	Thu, Apr 10, 2003	11.75	11.75	11.75	11.75
575	NASDAQ	FNLC	Wed, Apr 9, 2003	11.83	11.83	11.83	11.83
574	NASDAQ	FNLC	Tue, Apr 8, 2003	11.77	11.83	11.75	11.83
573	NASDAQ	FNLC	Mon, Apr 7, 2003	11.75	11.75	11.75	11.75
572	NASDAQ	FNLC	Thu, Apr 3, 2003	11.37	11.70	11.33	11.70
571	NASDAQ	FNLC	Wed, Apr 2, 2003	11.67	11.70	11.17	11.37
570	NASDAQ	FNLC	Mon, Mar 31, 2003	11.18	11.32	11.17	11.32
569	NASDAQ	FNLC	Fri, Mar 21, 2003	11.18	11.18	11.18	11.18
568	NASDAQ	FNLC	Thu, Mar 20, 2003	11.00	11.35	11.00	11.35
567	NASDAQ	FNLC	Wed, Mar 19, 2003	11.83	11.83	11.83	11.83
566	NASDAQ	FNLC	Tue, Mar 18, 2003	11.83	11.83	11.83	11.83
565	NASDAQ	FNLC	Mon, Mar 17, 2003	11.89	11.89	11.72	11.72
564	NASDAQ	FNLC	Fri, Mar 14, 2003	12.00	12.00	11.70	11.89
563	NASDAQ	FNLC	Wed, Mar 12, 2003	12.17	12.17	12.17	12.17
562	NASDAQ	FNLC	Tue, Mar 11, 2003	11.67	12.17	11.58	11.58
561	NASDAQ	FNLC	Mon, Mar 10, 2003	12.00	12.17	12.00	12.17
560	NASDAQ	FNLC	Fri, Mar 7, 2003	11.67	11.83	11.67	11.83
559	NASDAQ	FNLC	Thu, Mar 6, 2003	11.67	11.67	11.67	11.67
558	NASDAQ	FNLC	Wed, Mar 5, 2003	11.83	11.87	11.80	11.80
557	NASDAQ	FNLC	Tue, Mar 4, 2003	11.92	11.92	11.92	11.92
556	NASDAQ	FNLC	Mon, Mar 3, 2003	12.00	12.00	12.00	12.00
555	NASDAQ	FNLC	Fri, Feb 28, 2003	11.95	12.17	11.95	12.17
554	NASDAQ	FNLC	Thu, Feb 27, 2003	12.28	12.28	12.00	12.08
553	NASDAQ	FNLC	Wed, Feb 26, 2003	12.28	12.28	12.28	12.28
552	NASDAQ	FNLC	Tue, Feb 25, 2003	11.92	12.50	11.92	12.09
551	NASDAQ	FNLC	Mon, Feb 24, 2003	11.47	11.91	11.47	11.77
550	NASDAQ	FNLC	Fri, Feb 21, 2003	11.33	11.33	11.33	11.33
549	NASDAQ	FNLC	Thu, Feb 20, 2003	11.17	11.33	11.17	11.33
548	NASDAQ	FNLC	Fri, Feb 14, 2003	11.08	11.16	11.08	11.16
547	NASDAQ	FNLC	Thu, Feb 13, 2003	11.16	11.17	11.16	11.17
546	NASDAQ	FNLC	Mon, Feb 10, 2003	11.09	11.28	11.09	11.28
545	NASDAQ	FNLC	Fri, Feb 7, 2003	11.08	11.33	11.08	11.30
544	NASDAQ	FNLC	Thu, Feb 6, 2003	11.33	11.33	11.17	11.17
543	NASDAQ	FNLC	Wed, Feb 5, 2003	11.17	11.32	11.17	11.32
542	NASDAQ	FNLC	Tue, Feb 4, 2003	11.08	11.08	11.08	11.08
541	NASDAQ	FNLC	Mon, Feb 3, 2003	11.08	11.08	11.08	11.08
540	NASDAQ	FNLC	Fri, Jan 31, 2003	11.30	11.30	11.09	11.09
539	NASDAQ	FNLC	Thu, Jan 30, 2003	11.28	11.28	11.28	11.28
538	NASDAQ	FNLC	Mon, Jan 27, 2003	11.20	11.28	11.20	11.28
537	NASDAQ	FNLC	Fri, Jan 24, 2003	10.99	11.16	10.88	10.88
536	NASDAQ	FNLC	Thu, Jan 23, 2003	10.74	11.00	10.74	11.00
535	NASDAQ	FNLC	Wed, Jan 22, 2003	10.67	10.67	10.67	10.67
534	NASDAQ	FNLC	Tue, Jan 21, 2003	10.67	10.88	10.58	10.58
533	NASDAQ	FNLC	Fri, Jan 17, 2003	10.55	10.55	10.53	10.53
532	NASDAQ	FNLC	Tue, Jan 14, 2003	10.67	10.67	10.67	10.67
531	NASDAQ	FNLC	Fri, Jan 10, 2003	10.83	10.83	10.83	10.83
530	NASDAQ	FNLC	Thu, Jan 9, 2003	10.18	10.91	10.18	10.58
529	NASDAQ	FNLC	Wed, Jan 8, 2003	10.13	10.17	10.13	10.17
528	NASDAQ	FNLC	Tue, Jan 7, 2003	10.03	10.09	10.03	10.09
527	NASDAQ	FNLC	Mon, Jan 6, 2003	10.33	10.33	10.00	10.00
526	NASDAQ	FNLC	Thu, Jan 2, 2003	10.67	10.67	10.67	10.67
525	NASDAQ	FNLC	Tue, Dec 31, 2002	10.10	10.49	10.00	10.49
524	NASDAQ	FNLC	Mon, Dec 30, 2002	9.92	10.67	9.92	10.09
523	NASDAQ	FNLC	Thu, Dec 26, 2002	9.84	9.84	9.84	9.84
522	NASDAQ	FNLC	Mon, Dec 23, 2002	9.84	10.00	9.84	10.00
521	NASDAQ	FNLC	Fri, Dec 20, 2002	9.93	9.94	9.93	9.94
520	NASDAQ	FNLC	Thu, Dec 19, 2002	9.86	9.86	9.86	9.86
519	NASDAQ	FNLC	Tue, Dec 17, 2002	9.85	9.85	9.71	9.71
518	NASDAQ	FNLC	Mon, Dec 16, 2002	9.85	9.85	9.73	9.77
517	NASDAQ	FNLC	Thu, Dec 12, 2002	9.85	9.85	9.85	9.85
516	NASDAQ	FNLC	Tue, Dec 10, 2002	10.00	10.00	10.00	10.00
515	NASDAQ	FNLC	Mon, Dec 9, 2002	10.17	10.17	10.04	10.04
514	NASDAQ	FNLC	Fri, Dec 6, 2002	10.08	10.08	10.08	10.08
513	NASDAQ	FNLC	Thu, Dec 5, 2002	10.25	10.25	10.15	10.15
512	NASDAQ	FNLC	Tue, Dec 3, 2002	10.33	10.33	10.33	10.33
511	NASDAQ	FNLC	Mon, Dec 2, 2002	10.00	10.02	10.00	10.02
510	NASDAQ	FNLC	Fri, Nov 29, 2002	10.00	10.00	10.00	10.00
509	NASDAQ	FNLC	Wed, Nov 27, 2002	10.02	10.02	9.93	10.00
508	NASDAQ	FNLC	Tue, Nov 26, 2002	10.30	10.30	10.02	10.02
507	NASDAQ	FNLC	Mon, Nov 25, 2002	10.30	10.47	10.09	10.09
506	NASDAQ	FNLC	Fri, Nov 22, 2002	10.29	10.30	10.29	10.30
505	NASDAQ	FNLC	Thu, Nov 21, 2002	10.29	10.29	10.29	10.29
504	NASDAQ	FNLC	Wed, Nov 20, 2002	10.35	10.67	10.10	10.10
503	NASDAQ	FNLC	Tue, Nov 19, 2002	10.35	10.35	10.35	10.35
502	NASDAQ	FNLC	Mon, Nov 18, 2002	10.54	10.54	10.33	10.33
501	NASDAQ	FNLC	Fri, Nov 15, 2002	10.58	10.67	10.58	10.58
500	NASDAQ	FNLC	Thu, Nov 14, 2002	10.58	10.58	10.58	10.58
499	NASDAQ	FNLC	Wed, Nov 13, 2002	10.81	10.82	10.34	10.58
498	NASDAQ	FNLC	Mon, Nov 11, 2002	10.63	11.50	10.63	10.80
497	NASDAQ	FNLC	Fri, Nov 8, 2002	10.50	10.63	10.50	10.63
496	NASDAQ	FNLC	Thu, Nov 7, 2002	10.33	10.67	10.33	10.67
495	NASDAQ	FNLC	Wed, Nov 6, 2002	10.00	10.00	10.00	10.00
494	NASDAQ	FNLC	Mon, Nov 4, 2002	10.17	10.33	10.17	10.33
493	NASDAQ	FNLC	Fri, Nov 1, 2002	10.17	10.17	10.17	10.17
492	NASDAQ	FNLC	Thu, Oct 31, 2002	10.00	10.00	10.00	10.00
491	NASDAQ	FNLC	Tue, Oct 29, 2002	9.90	9.90	9.87	9.87
490	NASDAQ	FNLC	Fri, Oct 25, 2002	9.90	9.90	9.90	9.90
489	NASDAQ	FNLC	Thu, Oct 24, 2002	9.90	9.90	9.90	9.90
488	NASDAQ	FNLC	Wed, Oct 23, 2002	9.50	9.90	9.50	9.90
487	NASDAQ	FNLC	Tue, Oct 22, 2002	9.67	9.83	9.67	9.83
486	NASDAQ	FNLC	Mon, Oct 21, 2002	9.83	9.83	9.66	9.66
485	NASDAQ	FNLC	Thu, Oct 17, 2002	9.50	9.83	9.50	9.50
484	NASDAQ	FNLC	Wed, Oct 16, 2002	9.90	9.90	9.90	9.90
483	NASDAQ	FNLC	Tue, Oct 15, 2002	9.50	9.52	9.50	9.52
482	NASDAQ	FNLC	Mon, Oct 14, 2002	9.27	9.28	9.27	9.28
481	NASDAQ	FNLC	Thu, Oct 10, 2002	9.33	9.33	9.00	9.00
480	NASDAQ	FNLC	Wed, Oct 9, 2002	9.25	9.25	9.03	9.03
479	NASDAQ	FNLC	Tue, Oct 8, 2002	9.20	9.83	9.19	9.35
478	NASDAQ	FNLC	Mon, Oct 7, 2002	9.58	9.58	9.58	9.58
477	NASDAQ	FNLC	Wed, Oct 2, 2002	10.00	10.33	9.67	9.67
476	NASDAQ	FNLC	Mon, Sep 30, 2002	9.60	9.60	9.60	9.60
475	NASDAQ	FNLC	Thu, Sep 26, 2002	9.35	10.33	9.35	10.33
474	NASDAQ	FNLC	Wed, Sep 25, 2002	10.03	10.03	9.27	9.27
473	NASDAQ	FNLC	Tue, Sep 24, 2002	10.23	10.23	10.23	10.23
472	NASDAQ	FNLC	Mon, Sep 23, 2002	10.00	10.17	10.00	10.17
471	NASDAQ	FNLC	Fri, Sep 20, 2002	9.67	9.67	9.67	9.67
470	NASDAQ	FNLC	Thu, Sep 19, 2002	9.75	9.83	9.75	9.83
469	NASDAQ	FNLC	Tue, Sep 17, 2002	9.67	9.67	9.67	9.67
468	NASDAQ	FNLC	Mon, Sep 16, 2002	10.16	10.16	9.70	9.70
467	NASDAQ	FNLC	Thu, Sep 12, 2002	10.16	10.16	10.16	10.16
466	NASDAQ	FNLC	Wed, Sep 11, 2002	10.10	10.17	9.75	9.75
465	NASDAQ	FNLC	Mon, Sep 9, 2002	10.10	10.10	10.10	10.10
464	NASDAQ	FNLC	Fri, Sep 6, 2002	10.03	10.10	10.03	10.10
463	NASDAQ	FNLC	Thu, Sep 5, 2002	10.00	10.00	10.00	10.00
462	NASDAQ	FNLC	Wed, Sep 4, 2002	9.75	9.75	9.75	9.75
461	NASDAQ	FNLC	Tue, Sep 3, 2002	10.00	10.00	10.00	10.00
460	NASDAQ	FNLC	Fri, Aug 30, 2002	10.00	10.00	10.00	10.00
459	NASDAQ	FNLC	Wed, Aug 28, 2002	10.00	10.10	10.00	10.10
458	NASDAQ	FNLC	Tue, Aug 27, 2002	10.08	10.09	10.08	10.09
457	NASDAQ	FNLC	Mon, Aug 26, 2002	9.52	9.52	9.52	9.52
456	NASDAQ	FNLC	Thu, Aug 22, 2002	10.10	10.10	10.10	10.10
455	NASDAQ	FNLC	Wed, Aug 21, 2002	9.67	10.08	9.66	10.08
454	NASDAQ	FNLC	Tue, Aug 20, 2002	9.66	9.66	9.66	9.66
453	NASDAQ	FNLC	Mon, Aug 19, 2002	9.66	9.67	9.66	9.67
452	NASDAQ	FNLC	Wed, Aug 14, 2002	9.33	9.33	9.33	9.33
451	NASDAQ	FNLC	Tue, Aug 13, 2002	9.33	9.33	9.33	9.33
450	NASDAQ	FNLC	Mon, Aug 5, 2002	9.23	9.23	9.23	9.23
449	NASDAQ	FNLC	Thu, Aug 1, 2002	9.00	9.00	8.83	8.87
448	NASDAQ	FNLC	Wed, Jul 31, 2002	9.00	9.00	9.00	9.00
447	NASDAQ	FNLC	Tue, Jul 30, 2002	8.90	8.90	8.90	8.90
446	NASDAQ	FNLC	Mon, Jul 29, 2002	8.83	8.83	8.83	8.83
445	NASDAQ	FNLC	Fri, Jul 26, 2002	8.58	8.85	8.58	8.72
444	NASDAQ	FNLC	Thu, Jul 25, 2002	8.67	9.00	8.67	8.93
443	NASDAQ	FNLC	Wed, Jul 24, 2002	8.54	8.54	8.53	8.53
442	NASDAQ	FNLC	Tue, Jul 23, 2002	9.32	9.32	8.53	8.75
441	NASDAQ	FNLC	Mon, Jul 22, 2002	9.29	9.34	9.29	9.32
440	NASDAQ	FNLC	Fri, Jul 19, 2002	9.37	9.37	9.34	9.34
439	NASDAQ	FNLC	Wed, Jul 17, 2002	9.59	9.59	9.53	9.53
438	NASDAQ	FNLC	Mon, Jul 15, 2002	9.59	9.59	9.59	9.59
437	NASDAQ	FNLC	Thu, Jul 11, 2002	9.98	9.98	9.98	9.98
436	NASDAQ	FNLC	Tue, Jul 9, 2002	9.98	9.98	9.98	9.98
435	NASDAQ	FNLC	Wed, Jul 3, 2002	9.92	9.92	9.92	9.92
434	NASDAQ	FNLC	Mon, Jul 1, 2002	9.42	9.91	9.42	9.91
433	NASDAQ	FNLC	Fri, Jun 28, 2002	9.50	9.50	9.42	9.42
432	NASDAQ	FNLC	Wed, Jun 26, 2002	9.50	9.50	9.50	9.50
431	NASDAQ	FNLC	Tue, Jun 25, 2002	9.52	9.52	9.50	9.50
430	NASDAQ	FNLC	Mon, Jun 24, 2002	10.00	10.00	9.52	9.52
429	NASDAQ	FNLC	Thu, Jun 20, 2002	9.52	9.58	9.52	9.58
428	NASDAQ	FNLC	Tue, Jun 18, 2002	9.47	9.47	9.47	9.47
427	NASDAQ	FNLC	Thu, Jun 13, 2002	9.83	9.92	9.57	9.92
426	NASDAQ	FNLC	Fri, Jun 7, 2002	9.73	9.73	9.73	9.73
425	NASDAQ	FNLC	Thu, Jun 6, 2002	9.73	10.08	9.73	10.08
424	NASDAQ	FNLC	Wed, Jun 5, 2002	9.75	10.00	9.75	10.00
423	NASDAQ	FNLC	Tue, Jun 4, 2002	9.75	9.75	9.75	9.75
422	NASDAQ	FNLC	Mon, Jun 3, 2002	10.00	10.00	10.00	10.00
421	NASDAQ	FNLC	Wed, May 29, 2002	10.00	10.00	10.00	10.00
420	NASDAQ	FNLC	Tue, May 28, 2002	10.00	10.03	10.00	10.03
419	NASDAQ	FNLC	Fri, May 24, 2002	10.00	10.00	10.00	10.00
418	NASDAQ	FNLC	Wed, May 22, 2002	9.97	9.97	9.67	9.67
417	NASDAQ	FNLC	Tue, May 21, 2002	9.70	9.70	9.70	9.70
416	NASDAQ	FNLC	Thu, May 16, 2002	10.07	10.07	10.07	10.07
415	NASDAQ	FNLC	Wed, May 15, 2002	9.97	10.13	9.70	9.70
414	NASDAQ	FNLC	Mon, May 13, 2002	10.08	10.08	10.08	10.08
413	NASDAQ	FNLC	Fri, May 10, 2002	10.17	10.17	9.67	9.70
412	NASDAQ	FNLC	Thu, May 9, 2002	10.50	10.50	10.50	10.50
411	NASDAQ	FNLC	Mon, May 6, 2002	10.50	10.50	10.23	10.50
410	NASDAQ	FNLC	Fri, May 3, 2002	10.33	10.67	10.17	10.50
409	NASDAQ	FNLC	Thu, May 2, 2002	9.89	10.13	9.89	10.13
408	NASDAQ	FNLC	Wed, May 1, 2002	9.97	9.97	9.85	9.85
407	NASDAQ	FNLC	Tue, Apr 30, 2002	9.72	9.72	9.72	9.72
406	NASDAQ	FNLC	Mon, Apr 29, 2002	9.47	9.47	9.47	9.47
405	NASDAQ	FNLC	Thu, Apr 25, 2002	9.58	9.58	9.58	9.58
404	NASDAQ	FNLC	Wed, Apr 24, 2002	9.47	9.47	9.47	9.47
403	NASDAQ	FNLC	Thu, Apr 18, 2002	9.33	9.33	9.33	9.33
402	NASDAQ	FNLC	Wed, Apr 17, 2002	9.30	9.35	9.30	9.35
401	NASDAQ	FNLC	Tue, Apr 16, 2002	9.58	9.58	9.33	9.58
400	NASDAQ	FNLC	Fri, Apr 12, 2002	9.25	9.40	9.20	9.20
399	NASDAQ	FNLC	Thu, Apr 11, 2002	9.33	9.33	9.25	9.25
398	NASDAQ	FNLC	Wed, Apr 10, 2002	9.33	9.33	9.33	9.33
397	NASDAQ	FNLC	Tue, Apr 9, 2002	9.12	9.12	9.12	9.12
396	NASDAQ	FNLC	Mon, Apr 8, 2002	9.12	9.12	9.12	9.12
395	NASDAQ	FNLC	Thu, Apr 4, 2002	9.17	9.21	9.12	9.17
394	NASDAQ	FNLC	Tue, Apr 2, 2002	9.17	9.33	9.17	9.32
393	NASDAQ	FNLC	Mon, Apr 1, 2002	9.38	9.38	9.25	9.25
392	NASDAQ	FNLC	Thu, Mar 28, 2002	9.11	9.38	9.11	9.38
391	NASDAQ	FNLC	Wed, Mar 27, 2002	9.33	9.33	9.33	9.33
390	NASDAQ	FNLC	Tue, Mar 26, 2002	9.23	9.40	9.23	9.38
389	NASDAQ	FNLC	Mon, Mar 25, 2002	8.80	9.17	8.80	9.17
388	NASDAQ	FNLC	Thu, Mar 21, 2002	9.08	9.08	9.02	9.02
387	NASDAQ	FNLC	Wed, Mar 20, 2002	9.05	9.05	9.05	9.05
386	NASDAQ	FNLC	Tue, Mar 19, 2002	9.05	9.17	9.05	9.17
385	NASDAQ	FNLC	Mon, Mar 18, 2002	9.23	9.23	9.02	9.02
384	NASDAQ	FNLC	Fri, Mar 15, 2002	9.01	9.13	9.01	9.13
383	NASDAQ	FNLC	Thu, Mar 14, 2002	9.08	9.08	9.08	9.08
382	NASDAQ	FNLC	Wed, Mar 13, 2002	9.08	9.08	9.08	9.08
381	NASDAQ	FNLC	Tue, Mar 12, 2002	8.83	9.08	8.80	9.08
380	NASDAQ	FNLC	Fri, Mar 8, 2002	8.98	8.98	8.98	8.98
379	NASDAQ	FNLC	Thu, Mar 7, 2002	8.83	8.85	8.70	8.70
378	NASDAQ	FNLC	Wed, Mar 6, 2002	8.70	8.80	8.70	8.80
377	NASDAQ	FNLC	Tue, Mar 5, 2002	8.59	8.75	8.59	8.67
376	NASDAQ	FNLC	Mon, Mar 4, 2002	8.59	8.59	8.59	8.59
375	NASDAQ	FNLC	Fri, Mar 1, 2002	8.58	8.74	8.58	8.74
374	NASDAQ	FNLC	Thu, Feb 28, 2002	8.47	8.50	8.47	8.50
373	NASDAQ	FNLC	Wed, Feb 27, 2002	8.29	8.46	8.29	8.46
372	NASDAQ	FNLC	Tue, Feb 26, 2002	8.29	8.29	8.29	8.29
371	NASDAQ	FNLC	Mon, Feb 25, 2002	8.29	8.29	8.29	8.29
370	NASDAQ	FNLC	Fri, Feb 22, 2002	8.25	8.30	7.83	7.83
369	NASDAQ	FNLC	Thu, Feb 21, 2002	8.30	8.30	8.07	8.18
368	NASDAQ	FNLC	Wed, Feb 20, 2002	8.25	8.29	8.25	8.29
367	NASDAQ	FNLC	Tue, Feb 19, 2002	8.30	8.30	8.30	8.30
366	NASDAQ	FNLC	Thu, Feb 14, 2002	8.28	8.33	8.28	8.33
365	NASDAQ	FNLC	Mon, Feb 11, 2002	8.13	8.17	8.13	8.13
364	NASDAQ	FNLC	Fri, Feb 8, 2002	7.90	8.07	7.73	7.73
363	NASDAQ	FNLC	Wed, Feb 6, 2002	7.73	7.73	7.73	7.73
362	NASDAQ	FNLC	Tue, Feb 5, 2002	8.07	8.07	8.07	8.07
361	NASDAQ	FNLC	Mon, Feb 4, 2002	8.00	8.00	8.00	8.00
360	NASDAQ	FNLC	Fri, Feb 1, 2002	8.17	8.17	8.08	8.08
359	NASDAQ	FNLC	Thu, Jan 31, 2002	7.73	7.73	7.73	7.73
358	NASDAQ	FNLC	Wed, Jan 30, 2002	8.16	8.17	8.16	8.17
357	NASDAQ	FNLC	Tue, Jan 29, 2002	8.12	8.12	7.73	7.73
356	NASDAQ	FNLC	Mon, Jan 28, 2002	8.00	8.03	8.00	8.03
355	NASDAQ	FNLC	Fri, Jan 25, 2002	7.95	8.00	7.95	8.00
354	NASDAQ	FNLC	Wed, Jan 23, 2002	7.70	7.70	7.70	7.70
353	NASDAQ	FNLC	Fri, Jan 18, 2002	7.80	7.80	7.67	7.67
352	NASDAQ	FNLC	Thu, Jan 17, 2002	7.88	8.00	7.80	7.80
351	NASDAQ	FNLC	Wed, Jan 16, 2002	7.92	8.00	7.92	8.00
350	NASDAQ	FNLC	Tue, Jan 15, 2002	7.70	7.70	7.70	7.70
349	NASDAQ	FNLC	Mon, Jan 14, 2002	8.00	8.00	8.00	8.00
348	NASDAQ	FNLC	Fri, Jan 11, 2002	8.00	8.00	7.67	7.67
347	NASDAQ	FNLC	Thu, Jan 10, 2002	7.73	7.92	7.67	7.92
346	NASDAQ	FNLC	Wed, Jan 9, 2002	7.40	7.73	7.40	7.73
345	NASDAQ	FNLC	Tue, Jan 8, 2002	7.40	7.40	7.35	7.40
344	NASDAQ	FNLC	Mon, Jan 7, 2002	7.39	7.39	7.39	7.39
343	NASDAQ	FNLC	Fri, Jan 4, 2002	7.25	7.37	7.25	7.37
342	NASDAQ	FNLC	Wed, Jan 2, 2002	7.32	7.37	7.25	7.37
341	NASDAQ	FNLC	Mon, Dec 31, 2001	7.25	7.37	7.25	7.37
340	NASDAQ	FNLC	Fri, Dec 28, 2001	7.37	7.37	7.37	7.37
339	NASDAQ	FNLC	Thu, Dec 27, 2001	7.37	7.37	7.37	7.37
338	NASDAQ	FNLC	Wed, Dec 26, 2001	7.33	7.37	7.33	7.37
337	NASDAQ	FNLC	Fri, Dec 21, 2001	7.40	7.40	7.25	7.25
336	NASDAQ	FNLC	Thu, Dec 20, 2001	7.40	7.40	7.40	7.40
335	NASDAQ	FNLC	Wed, Dec 19, 2001	7.23	7.33	7.23	7.33
334	NASDAQ	FNLC	Tue, Dec 18, 2001	7.23	7.23	7.23	7.23
333	NASDAQ	FNLC	Mon, Dec 17, 2001	7.23	7.23	7.03	7.23
332	NASDAQ	FNLC	Fri, Dec 14, 2001	7.23	7.23	7.23	7.23
331	NASDAQ	FNLC	Wed, Dec 12, 2001	7.08	7.23	7.08	7.23
330	NASDAQ	FNLC	Tue, Dec 11, 2001	7.23	7.23	7.01	7.01
329	NASDAQ	FNLC	Fri, Dec 7, 2001	7.42	7.42	7.42	7.42
328	NASDAQ	FNLC	Thu, Dec 6, 2001	7.33	7.33	7.33	7.33
327	NASDAQ	FNLC	Wed, Dec 5, 2001	7.33	7.33	7.33	7.33
326	NASDAQ	FNLC	Mon, Dec 3, 2001	7.30	7.30	7.30	7.30
325	NASDAQ	FNLC	Thu, Nov 29, 2001	7.30	7.30	7.17	7.17
324	NASDAQ	FNLC	Mon, Nov 26, 2001	7.17	7.19	7.17	7.18
323	NASDAQ	FNLC	Wed, Nov 21, 2001	7.23	7.30	7.18	7.18
322	NASDAQ	FNLC	Tue, Nov 20, 2001	7.30	7.30	7.29	7.29
321	NASDAQ	FNLC	Mon, Nov 19, 2001	7.22	7.22	7.17	7.17
320	NASDAQ	FNLC	Wed, Nov 14, 2001	7.25	7.25	7.25	7.25
319	NASDAQ	FNLC	Tue, Nov 13, 2001	7.05	7.05	7.05	7.05
318	NASDAQ	FNLC	Thu, Nov 8, 2001	7.35	7.35	7.35	7.35
317	NASDAQ	FNLC	Wed, Nov 7, 2001	7.17	7.33	7.17	7.33
316	NASDAQ	FNLC	Tue, Nov 6, 2001	7.18	7.18	7.00	7.00
315	NASDAQ	FNLC	Mon, Nov 5, 2001	7.00	7.00	7.00	7.00
314	NASDAQ	FNLC	Fri, Nov 2, 2001	6.83	6.83	6.83	6.83
313	NASDAQ	FNLC	Thu, Nov 1, 2001	6.83	6.83	6.83	6.83
312	NASDAQ	FNLC	Tue, Oct 30, 2001	6.83	6.83	6.50	6.70
311	NASDAQ	FNLC	Mon, Oct 29, 2001	6.83	6.83	6.83	6.83
310	NASDAQ	FNLC	Fri, Oct 26, 2001	7.08	7.08	7.08	7.08
309	NASDAQ	FNLC	Thu, Oct 25, 2001	7.00	7.00	7.00	7.00
308	NASDAQ	FNLC	Tue, Oct 23, 2001	7.00	7.00	7.00	7.00
307	NASDAQ	FNLC	Mon, Oct 22, 2001	7.33	7.33	7.33	7.33
306	NASDAQ	FNLC	Thu, Oct 18, 2001	7.00	7.18	7.00	7.00
305	NASDAQ	FNLC	Wed, Oct 17, 2001	7.00	7.00	6.75	6.75
304	NASDAQ	FNLC	Thu, Oct 11, 2001	7.00	7.00	7.00	7.00
303	NASDAQ	FNLC	Tue, Oct 9, 2001	7.07	7.07	7.07	7.07
302	NASDAQ	FNLC	Mon, Oct 8, 2001	6.87	7.07	6.87	7.07
301	NASDAQ	FNLC	Fri, Oct 5, 2001	6.67	6.83	6.67	6.83
300	NASDAQ	FNLC	Thu, Oct 4, 2001	6.91	7.00	6.67	6.67
299	NASDAQ	FNLC	Wed, Oct 3, 2001	6.67	6.67	6.67	6.67
298	NASDAQ	FNLC	Tue, Oct 2, 2001	6.82	6.91	6.82	6.91
297	NASDAQ	FNLC	Mon, Oct 1, 2001	6.77	6.80	6.77	6.80
296	NASDAQ	FNLC	Thu, Sep 27, 2001	6.67	6.67	6.67	6.67
295	NASDAQ	FNLC	Wed, Sep 26, 2001	6.73	6.73	6.73	6.73
294	NASDAQ	FNLC	Mon, Sep 24, 2001	6.72	6.72	6.65	6.65
293	NASDAQ	FNLC	Fri, Sep 21, 2001	6.83	6.83	6.72	6.72
292	NASDAQ	FNLC	Wed, Sep 19, 2001	6.83	6.83	6.83	6.83
291	NASDAQ	FNLC	Tue, Sep 18, 2001	6.83	6.83	6.83	6.83
290	NASDAQ	FNLC	Mon, Sep 17, 2001	6.84	6.84	6.83	6.83
289	NASDAQ	FNLC	Mon, Sep 10, 2001	7.03	7.03	6.85	6.85
288	NASDAQ	FNLC	Fri, Sep 7, 2001	6.83	7.03	6.83	7.03
287	NASDAQ	FNLC	Thu, Sep 6, 2001	6.75	6.75	6.75	6.75
286	NASDAQ	FNLC	Tue, Sep 4, 2001	7.02	7.02	6.84	6.84
285	NASDAQ	FNLC	Wed, Aug 29, 2001	7.02	7.02	7.02	7.02
284	NASDAQ	FNLC	Tue, Aug 28, 2001	6.90	7.02	6.90	7.02
283	NASDAQ	FNLC	Mon, Aug 27, 2001	7.05	7.05	6.83	6.83
282	NASDAQ	FNLC	Fri, Aug 24, 2001	6.92	7.23	6.92	7.08
281	NASDAQ	FNLC	Thu, Aug 23, 2001	6.92	6.92	6.78	6.83
280	NASDAQ	FNLC	Tue, Aug 21, 2001	7.08	7.08	6.87	6.87
279	NASDAQ	FNLC	Mon, Aug 20, 2001	7.08	7.08	7.08	7.08
278	NASDAQ	FNLC	Fri, Aug 17, 2001	7.10	7.10	6.93	6.93
277	NASDAQ	FNLC	Thu, Aug 16, 2001	7.15	7.15	7.15	7.15
276	NASDAQ	FNLC	Wed, Aug 15, 2001	6.97	6.97	6.83	6.83
275	NASDAQ	FNLC	Tue, Aug 14, 2001	7.08	7.15	7.00	7.15
274	NASDAQ	FNLC	Mon, Aug 13, 2001	7.08	7.08	7.00	7.00
273	NASDAQ	FNLC	Thu, Aug 9, 2001	7.00	7.00	7.00	7.00
272	NASDAQ	FNLC	Wed, Aug 8, 2001	6.67	7.00	6.67	7.00
271	NASDAQ	FNLC	Tue, Aug 7, 2001	6.80	6.80	6.80	6.80
270	NASDAQ	FNLC	Mon, Aug 6, 2001	7.00	7.17	7.00	7.17
269	NASDAQ	FNLC	Fri, Aug 3, 2001	7.13	7.25	6.83	7.00
268	NASDAQ	FNLC	Thu, Aug 2, 2001	6.65	7.13	6.65	7.13
267	NASDAQ	FNLC	Wed, Aug 1, 2001	6.67	6.67	6.67	6.67
266	NASDAQ	FNLC	Tue, Jul 31, 2001	6.67	6.75	6.67	6.67
265	NASDAQ	FNLC	Fri, Jul 27, 2001	6.58	6.58	6.58	6.58
264	NASDAQ	FNLC	Thu, Jul 26, 2001	6.67	6.67	6.50	6.50
263	NASDAQ	FNLC	Wed, Jul 25, 2001	6.50	6.73	6.50	6.67
262	NASDAQ	FNLC	Tue, Jul 24, 2001	6.73	6.93	6.73	6.73
261	NASDAQ	FNLC	Mon, Jul 23, 2001	6.73	6.73	6.73	6.73
260	NASDAQ	FNLC	Fri, Jul 20, 2001	6.73	6.73	6.73	6.73
259	NASDAQ	FNLC	Thu, Jul 19, 2001	6.38	6.73	6.38	6.73
258	NASDAQ	FNLC	Wed, Jul 18, 2001	6.17	6.17	6.17	6.17
257	NASDAQ	FNLC	Tue, Jul 17, 2001	5.84	6.00	5.83	6.00
256	NASDAQ	FNLC	Wed, Jul 11, 2001	6.13	6.13	5.92	5.92
255	NASDAQ	FNLC	Tue, Jul 10, 2001	6.13	6.13	6.13	6.13
254	NASDAQ	FNLC	Mon, Jul 9, 2001	6.00	6.13	6.00	6.13
253	NASDAQ	FNLC	Fri, Jul 6, 2001	6.03	6.03	6.03	6.03
252	NASDAQ	FNLC	Thu, Jul 5, 2001	6.00	6.00	6.00	6.00
251	NASDAQ	FNLC	Tue, Jul 3, 2001	6.15	6.32	5.92	6.05
250	NASDAQ	FNLC	Mon, Jul 2, 2001	6.13	6.15	6.00	6.15
249	NASDAQ	FNLC	Thu, Jun 28, 2001	5.93	6.17	5.93	6.17
248	NASDAQ	FNLC	Wed, Jun 27, 2001	6.00	6.08	5.95	5.95
247	NASDAQ	FNLC	Tue, Jun 26, 2001	6.00	6.00	6.00	6.00
246	NASDAQ	FNLC	Wed, Jun 20, 2001	5.80	5.80	5.80	5.80
245	NASDAQ	FNLC	Tue, Jun 19, 2001	5.77	5.77	5.77	5.77
244	NASDAQ	FNLC	Wed, Jun 13, 2001	5.83	5.97	5.83	5.97
243	NASDAQ	FNLC	Fri, Jun 8, 2001	5.88	5.88	5.73	5.73
242	NASDAQ	FNLC	Thu, Jun 7, 2001	5.67	5.88	5.67	5.83
241	NASDAQ	FNLC	Tue, Jun 5, 2001	5.65	5.65	5.65	5.65
240	NASDAQ	FNLC	Mon, Jun 4, 2001	5.65	5.65	5.65	5.65
239	NASDAQ	FNLC	Wed, May 30, 2001	5.57	5.57	5.57	5.57
238	NASDAQ	FNLC	Tue, May 29, 2001	5.57	5.57	5.57	5.57
237	NASDAQ	FNLC	Fri, May 25, 2001	5.54	5.57	5.54	5.57
236	NASDAQ	FNLC	Thu, May 24, 2001	5.52	5.52	5.52	5.52
235	NASDAQ	FNLC	Wed, May 23, 2001	5.57	5.57	5.57	5.57
234	NASDAQ	FNLC	Tue, May 22, 2001	5.52	5.57	5.52	5.52
233	NASDAQ	FNLC	Mon, May 21, 2001	5.57	5.57	5.52	5.57
232	NASDAQ	FNLC	Fri, May 18, 2001	5.65	5.65	5.52	5.52
231	NASDAQ	FNLC	Thu, May 17, 2001	5.67	5.67	5.58	5.58
230	NASDAQ	FNLC	Wed, May 16, 2001	5.51	5.67	5.50	5.67
229	NASDAQ	FNLC	Tue, May 15, 2001	5.57	5.57	5.48	5.48
228	NASDAQ	FNLC	Mon, May 14, 2001	5.67	5.67	5.67	5.67
227	NASDAQ	FNLC	Thu, May 10, 2001	5.65	5.67	5.65	5.67
226	NASDAQ	FNLC	Tue, May 8, 2001	5.42	5.58	5.42	5.58
225	NASDAQ	FNLC	Wed, May 2, 2001	5.58	5.58	5.58	5.58
224	NASDAQ	FNLC	Tue, May 1, 2001	5.42	5.42	5.42	5.42
223	NASDAQ	FNLC	Wed, Apr 25, 2001	5.42	5.42	5.42	5.42
222	NASDAQ	FNLC	Tue, Apr 24, 2001	5.42	5.42	5.42	5.42
221	NASDAQ	FNLC	Mon, Apr 23, 2001	5.25	5.25	5.25	5.25
220	NASDAQ	FNLC	Fri, Apr 20, 2001	5.25	5.25	5.25	5.25
219	NASDAQ	FNLC	Tue, Apr 17, 2001	5.17	5.17	5.14	5.15
218	NASDAQ	FNLC	Mon, Apr 16, 2001	5.21	5.21	5.21	5.21
217	NASDAQ	FNLC	Thu, Apr 12, 2001	5.21	5.21	5.21	5.21
216	NASDAQ	FNLC	Wed, Apr 11, 2001	5.33	5.33	5.33	5.33
215	NASDAQ	FNLC	Fri, Apr 6, 2001	5.33	5.33	5.33	5.33
214	NASDAQ	FNLC	Mon, Apr 2, 2001	5.21	5.25	5.21	5.25
213	NASDAQ	FNLC	Fri, Mar 30, 2001	5.21	5.21	5.10	5.21
212	NASDAQ	FNLC	Thu, Mar 29, 2001	5.08	5.08	5.08	5.08
211	NASDAQ	FNLC	Mon, Mar 26, 2001	5.17	5.17	5.17	5.17
210	NASDAQ	FNLC	Fri, Mar 16, 2001	5.17	5.17	5.17	5.17
209	NASDAQ	FNLC	Mon, Mar 12, 2001	5.21	5.21	5.12	5.17
208	NASDAQ	FNLC	Thu, Mar 8, 2001	5.25	5.25	5.21	5.21
207	NASDAQ	FNLC	Wed, Mar 7, 2001	5.17	5.21	5.17	5.21
206	NASDAQ	FNLC	Mon, Mar 5, 2001	5.17	5.21	5.17	5.21
205	NASDAQ	FNLC	Fri, Mar 2, 2001	5.21	5.21	5.08	5.08
204	NASDAQ	FNLC	Wed, Feb 28, 2001	5.08	5.17	5.04	5.17
203	NASDAQ	FNLC	Tue, Feb 27, 2001	5.12	5.12	5.04	5.04
202	NASDAQ	FNLC	Thu, Feb 22, 2001	5.12	5.12	5.12	5.12
201	NASDAQ	FNLC	Tue, Feb 20, 2001	5.17	5.17	5.12	5.12
200	NASDAQ	FNLC	Wed, Feb 14, 2001	5.17	5.17	5.17	5.17
199	NASDAQ	FNLC	Fri, Feb 9, 2001	5.17	5.25	5.17	5.25
198	NASDAQ	FNLC	Tue, Feb 6, 2001	5.08	5.08	5.08	5.08
197	NASDAQ	FNLC	Wed, Jan 31, 2001	5.12	5.23	5.12	5.12
196	NASDAQ	FNLC	Tue, Jan 30, 2001	5.17	5.17	5.17	5.17
195	NASDAQ	FNLC	Mon, Jan 29, 2001	5.25	5.25	5.12	5.12
194	NASDAQ	FNLC	Fri, Jan 26, 2001	5.21	5.21	5.21	5.21
193	NASDAQ	FNLC	Wed, Jan 24, 2001	5.12	5.25	5.12	5.25
192	NASDAQ	FNLC	Mon, Jan 22, 2001	5.25	5.25	5.12	5.17
191	NASDAQ	FNLC	Fri, Jan 19, 2001	5.21	5.25	5.21	5.21
190	NASDAQ	FNLC	Thu, Jan 18, 2001	5.17	5.17	5.17	5.17
189	NASDAQ	FNLC	Wed, Jan 17, 2001	5.10	5.10	5.10	5.10
188	NASDAQ	FNLC	Wed, Jan 10, 2001	5.17	5.23	5.17	5.23
187	NASDAQ	FNLC	Tue, Jan 9, 2001	5.10	5.10	5.10	5.10
186	NASDAQ	FNLC	Mon, Jan 8, 2001	5.10	5.10	5.10	5.10
185	NASDAQ	FNLC	Fri, Jan 5, 2001	5.10	5.10	5.00	5.00
184	NASDAQ	FNLC	Thu, Jan 4, 2001	5.10	5.10	5.02	5.08
183	NASDAQ	FNLC	Tue, Dec 26, 2000	5.15	5.23	5.06	5.17
182	NASDAQ	FNLC	Fri, Dec 22, 2000	5.25	5.25	5.17	5.17
181	NASDAQ	FNLC	Thu, Dec 21, 2000	5.15	5.15	5.15	5.15
180	NASDAQ	FNLC	Wed, Dec 20, 2000	5.15	5.15	5.15	5.15
179	NASDAQ	FNLC	Tue, Dec 19, 2000	5.15	5.15	5.15	5.15
178	NASDAQ	FNLC	Thu, Nov 30, 2000	5.08	5.08	5.08	5.08
177	NASDAQ	FNLC	Wed, Nov 29, 2000	5.25	5.25	5.25	5.25
176	NASDAQ	FNLC	Tue, Nov 28, 2000	5.08	5.08	5.08	5.08
175	NASDAQ	FNLC	Mon, Nov 27, 2000	5.08	5.33	5.08	5.08
174	NASDAQ	FNLC	Wed, Nov 22, 2000	5.08	5.08	5.08	5.08
173	NASDAQ	FNLC	Tue, Nov 21, 2000	5.08	5.08	5.08	5.08
172	NASDAQ	FNLC	Fri, Nov 17, 2000	5.17	5.17	5.17	5.17
171	NASDAQ	FNLC	Fri, Nov 10, 2000	5.17	5.17	5.17	5.17
170	NASDAQ	FNLC	Thu, Nov 9, 2000	5.00	5.00	5.00	5.00
169	NASDAQ	FNLC	Wed, Nov 8, 2000	5.00	5.00	5.00	5.00
168	NASDAQ	FNLC	Wed, Nov 1, 2000	4.92	4.92	4.92	4.92
167	NASDAQ	FNLC	Fri, Oct 27, 2000	5.00	5.00	5.00	5.00
166	NASDAQ	FNLC	Wed, Oct 25, 2000	5.00	5.00	5.00	5.00
165	NASDAQ	FNLC	Tue, Oct 24, 2000	4.92	4.92	4.92	4.92
164	NASDAQ	FNLC	Mon, Oct 23, 2000	4.92	4.92	4.92	4.92
163	NASDAQ	FNLC	Fri, Oct 20, 2000	5.00	5.00	4.92	4.92
162	NASDAQ	FNLC	Thu, Oct 19, 2000	5.00	5.00	5.00	5.00
161	NASDAQ	FNLC	Wed, Oct 18, 2000	5.00	5.00	5.00	5.00
160	NASDAQ	FNLC	Tue, Oct 17, 2000	5.04	5.04	5.04	5.04
159	NASDAQ	FNLC	Wed, Oct 11, 2000	5.06	5.06	5.04	5.04
158	NASDAQ	FNLC	Tue, Oct 3, 2000	5.00	5.00	5.00	5.00
157	NASDAQ	FNLC	Fri, Sep 29, 2000	5.00	5.25	5.00	5.25
156	NASDAQ	FNLC	Thu, Sep 28, 2000	5.08	5.25	5.08	5.25
155	NASDAQ	FNLC	Wed, Sep 27, 2000	5.12	5.12	5.12	5.12
154	NASDAQ	FNLC	Tue, Sep 26, 2000	5.17	5.17	5.17	5.17
153	NASDAQ	FNLC	Fri, Sep 22, 2000	5.00	5.00	5.00	5.00
152	NASDAQ	FNLC	Mon, Sep 18, 2000	5.25	5.25	5.04	5.04
151	NASDAQ	FNLC	Tue, Sep 12, 2000	5.29	5.33	5.25	5.33
150	NASDAQ	FNLC	Mon, Sep 11, 2000	5.25	5.25	5.25	5.25
149	NASDAQ	FNLC	Thu, Sep 7, 2000	5.17	5.17	5.17	5.17
148	NASDAQ	FNLC	Wed, Sep 6, 2000	5.17	5.17	5.17	5.17
147	NASDAQ	FNLC	Fri, Sep 1, 2000	5.17	5.17	5.17	5.17
146	NASDAQ	FNLC	Thu, Aug 31, 2000	5.17	5.17	5.17	5.17
145	NASDAQ	FNLC	Thu, Aug 24, 2000	5.17	5.17	5.17	5.17
144	NASDAQ	FNLC	Tue, Aug 22, 2000	5.12	5.12	5.12	5.12
143	NASDAQ	FNLC	Mon, Aug 21, 2000	5.17	5.17	5.17	5.17
142	NASDAQ	FNLC	Fri, Aug 11, 2000	5.04	5.17	5.04	5.17
141	NASDAQ	FNLC	Wed, Aug 9, 2000	5.08	5.08	5.04	5.08
140	NASDAQ	FNLC	Thu, Aug 3, 2000	5.00	5.00	4.87	5.00
139	NASDAQ	FNLC	Wed, Aug 2, 2000	4.96	4.96	4.87	4.87
138	NASDAQ	FNLC	Fri, Jul 28, 2000	4.96	4.96	4.96	4.96
137	NASDAQ	FNLC	Thu, Jul 27, 2000	4.96	4.96	4.96	4.96
136	NASDAQ	FNLC	Fri, Jul 21, 2000	4.96	5.00	4.96	4.96
135	NASDAQ	FNLC	Thu, Jul 20, 2000	4.83	4.83	4.83	4.83
134	NASDAQ	FNLC	Tue, Jul 18, 2000	4.92	4.92	4.92	4.92
133	NASDAQ	FNLC	Thu, Jul 13, 2000	4.92	4.92	4.92	4.92
132	NASDAQ	FNLC	Wed, Jul 12, 2000	5.00	5.00	4.96	4.96
131	NASDAQ	FNLC	Mon, Jul 10, 2000	5.04	5.04	5.00	5.00
130	NASDAQ	FNLC	Wed, Jul 5, 2000	5.08	5.08	5.00	5.00
129	NASDAQ	FNLC	Mon, Jun 26, 2000	5.08	5.08	5.08	5.08
128	NASDAQ	FNLC	Thu, Jun 15, 2000	4.96	4.96	4.96	4.96
127	NASDAQ	FNLC	Thu, Jun 8, 2000	5.00	5.08	5.00	5.04
126	NASDAQ	FNLC	Wed, Jun 7, 2000	5.00	5.00	4.92	4.92
125	NASDAQ	FNLC	Tue, Jun 6, 2000	5.00	5.00	5.00	5.00
124	NASDAQ	FNLC	Mon, Jun 5, 2000	5.04	5.04	5.00	5.00
123	NASDAQ	FNLC	Fri, Jun 2, 2000	5.00	5.00	5.00	5.00
122	NASDAQ	FNLC	Thu, Jun 1, 2000	5.00	5.00	5.00	5.00
121	NASDAQ	FNLC	Wed, May 31, 2000	4.96	4.96	4.96	4.96
120	NASDAQ	FNLC	Tue, May 30, 2000	4.96	5.00	4.96	5.00
119	NASDAQ	FNLC	Fri, May 26, 2000	5.00	5.00	5.00	5.00
118	NASDAQ	FNLC	Thu, May 25, 2000	4.87	4.87	4.87	4.87
117	NASDAQ	FNLC	Wed, May 24, 2000	4.97	4.97	4.97	4.97
116	NASDAQ	FNLC	Tue, May 23, 2000	4.87	4.87	4.87	4.87
115	NASDAQ	FNLC	Wed, May 17, 2000	4.83	4.83	4.83	4.83
114	NASDAQ	FNLC	Tue, May 16, 2000	4.92	4.92	4.92	4.92
113	NASDAQ	FNLC	Mon, May 8, 2000	4.83	4.96	4.83	4.96
112	NASDAQ	FNLC	Fri, May 5, 2000	4.92	4.96	4.92	4.96
111	NASDAQ	FNLC	Wed, May 3, 2000	4.92	4.92	4.92	4.92
110	NASDAQ	FNLC	Tue, May 2, 2000	4.83	4.83	4.83	4.83
109	NASDAQ	FNLC	Mon, May 1, 2000	5.00	5.00	5.00	5.00
108	NASDAQ	FNLC	Thu, Apr 27, 2000	5.00	5.00	5.00	5.00
107	NASDAQ	FNLC	Mon, Apr 24, 2000	4.92	5.00	4.92	4.92
106	NASDAQ	FNLC	Thu, Apr 20, 2000	5.00	5.00	5.00	5.00
105	NASDAQ	FNLC	Wed, Apr 19, 2000	4.92	4.92	4.92	4.92
104	NASDAQ	FNLC	Mon, Apr 17, 2000	4.71	5.00	4.71	5.00
103	NASDAQ	FNLC	Thu, Apr 13, 2000	4.83	4.83	4.83	4.83
102	NASDAQ	FNLC	Mon, Apr 10, 2000	5.00	5.00	5.00	5.00
101	NASDAQ	FNLC	Tue, Apr 4, 2000	4.87	4.87	4.85	4.85
100	NASDAQ	FNLC	Thu, Mar 30, 2000	4.92	4.92	4.92	4.92
99	NASDAQ	FNLC	Wed, Mar 29, 2000	5.08	5.08	4.96	4.96
98	NASDAQ	FNLC	Thu, Mar 23, 2000	4.67	5.00	4.67	5.00
97	NASDAQ	FNLC	Wed, Mar 22, 2000	4.83	4.83	4.42	4.42
96	NASDAQ	FNLC	Tue, Mar 21, 2000	4.83	5.00	4.83	5.00
95	NASDAQ	FNLC	Fri, Mar 17, 2000	5.00	5.00	5.00	5.00
94	NASDAQ	FNLC	Tue, Mar 14, 2000	4.92	4.92	4.92	4.92
93	NASDAQ	FNLC	Tue, Mar 7, 2000	4.92	4.92	4.92	4.92
92	NASDAQ	FNLC	Mon, Mar 6, 2000	4.92	4.92	4.92	4.92
91	NASDAQ	FNLC	Thu, Mar 2, 2000	5.08	5.08	5.00	5.00
90	NASDAQ	FNLC	Wed, Mar 1, 2000	5.21	5.21	5.21	5.21
89	NASDAQ	FNLC	Tue, Feb 29, 2000	5.08	5.08	5.08	5.08
88	NASDAQ	FNLC	Mon, Feb 28, 2000	5.08	5.21	5.08	5.21
87	NASDAQ	FNLC	Tue, Feb 22, 2000	5.08	5.08	5.08	5.08
86	NASDAQ	FNLC	Fri, Feb 18, 2000	5.21	5.21	5.21	5.21
85	NASDAQ	FNLC	Thu, Feb 17, 2000	5.12	5.13	5.12	5.12
84	NASDAQ	FNLC	Wed, Feb 16, 2000	5.21	5.21	5.21	5.21
83	NASDAQ	FNLC	Mon, Feb 14, 2000	5.17	5.21	5.12	5.21
82	NASDAQ	FNLC	Tue, Feb 8, 2000	5.17	5.17	5.13	5.13
81	NASDAQ	FNLC	Wed, Feb 2, 2000	5.17	5.17	5.17	5.17
80	NASDAQ	FNLC	Tue, Feb 1, 2000	5.17	5.33	5.08	5.17
79	NASDAQ	FNLC	Mon, Jan 31, 2000	5.17	5.17	5.17	5.17
78	NASDAQ	FNLC	Fri, Jan 28, 2000	5.00	5.25	5.00	5.25
77	NASDAQ	FNLC	Thu, Jan 27, 2000	5.25	5.25	5.25	5.25
76	NASDAQ	FNLC	Wed, Jan 26, 2000	5.25	5.25	5.25	5.25
75	NASDAQ	FNLC	Mon, Jan 24, 2000	5.33	5.33	5.25	5.25
74	NASDAQ	FNLC	Fri, Jan 21, 2000	5.58	5.58	5.33	5.33
73	NASDAQ	FNLC	Thu, Jan 20, 2000	5.42	5.42	5.42	5.42
72	NASDAQ	FNLC	Wed, Jan 19, 2000	5.33	5.33	5.33	5.33
71	NASDAQ	FNLC	Wed, Jan 12, 2000	5.33	5.33	5.33	5.33
70	NASDAQ	FNLC	Mon, Jan 10, 2000	5.25	5.25	5.25	5.25
69	NASDAQ	FNLC	Thu, Jan 6, 2000	5.25	5.25	5.25	5.25
68	NASDAQ	FNLC	Wed, Jan 5, 2000	5.42	5.42	5.33	5.33
67	NASDAQ	FNLC	Mon, Jan 3, 2000	5.42	5.58	5.42	5.48
66	NASDAQ	FNLC	Fri, Dec 31, 1999	5.58	5.58	5.42	5.42
65	NASDAQ	FNLC	Thu, Dec 30, 1999	5.42	5.58	5.42	5.58
64	NASDAQ	FNLC	Wed, Dec 29, 1999	5.58	5.58	5.44	5.44
63	NASDAQ	FNLC	Tue, Dec 28, 1999	5.42	5.42	5.42	5.42
62	NASDAQ	FNLC	Mon, Dec 27, 1999	5.50	5.58	5.50	5.58
61	NASDAQ	FNLC	Mon, Dec 20, 1999	5.58	5.58	5.58	5.58
60	NASDAQ	FNLC	Fri, Dec 17, 1999	5.54	5.67	5.54	5.67
59	NASDAQ	FNLC	Thu, Dec 16, 1999	5.67	5.67	5.42	5.67
58	NASDAQ	FNLC	Wed, Dec 15, 1999	5.58	5.58	5.42	5.42
57	NASDAQ	FNLC	Mon, Dec 13, 1999	5.75	5.75	5.60	5.60
56	NASDAQ	FNLC	Fri, Dec 10, 1999	5.81	5.81	5.81	5.81
55	NASDAQ	FNLC	Wed, Dec 8, 1999	5.83	5.83	5.83	5.83
54	NASDAQ	FNLC	Tue, Dec 7, 1999	5.83	5.92	5.83	5.83
53	NASDAQ	FNLC	Mon, Dec 6, 1999	5.83	5.83	5.83	5.83
52	NASDAQ	FNLC	Mon, Nov 29, 1999	5.83	5.83	5.75	5.75
51	NASDAQ	FNLC	Wed, Nov 24, 1999	5.83	5.83	5.83	5.83
50	NASDAQ	FNLC	Mon, Nov 22, 1999	5.83	5.83	5.83	5.83
49	NASDAQ	FNLC	Fri, Nov 19, 1999	5.92	5.92	5.92	5.92
48	NASDAQ	FNLC	Mon, Nov 15, 1999	6.17	6.17	6.00	6.00
47	NASDAQ	FNLC	Wed, Nov 10, 1999	6.17	6.17	6.17	6.17
46	NASDAQ	FNLC	Tue, Nov 9, 1999	6.17	6.17	6.17	6.17
45	NASDAQ	FNLC	Mon, Nov 8, 1999	6.17	6.17	6.17	6.17
44	NASDAQ	FNLC	Fri, Nov 5, 1999	6.17	6.17	6.17	6.17
43	NASDAQ	FNLC	Wed, Nov 3, 1999	6.25	6.25	6.08	6.08
42	NASDAQ	FNLC	Tue, Nov 2, 1999	6.17	6.17	6.08	6.08
41	NASDAQ	FNLC	Mon, Nov 1, 1999	6.00	6.00	6.00	6.00
40	NASDAQ	FNLC	Fri, Oct 29, 1999	6.00	6.17	6.00	6.17
39	NASDAQ	FNLC	Thu, Oct 28, 1999	5.92	5.92	5.92	5.92
38	NASDAQ	FNLC	Mon, Oct 25, 1999	5.92	5.92	5.92	5.92
37	NASDAQ	FNLC	Tue, Oct 19, 1999	5.75	5.87	5.75	5.87
36	NASDAQ	FNLC	Thu, Sep 30, 1999	6.08	6.08	6.00	6.00
35	NASDAQ	FNLC	Tue, Sep 28, 1999	6.25	6.25	6.25	6.25
34	NASDAQ	FNLC	Mon, Sep 27, 1999	6.17	6.17	6.17	6.17
33	NASDAQ	FNLC	Wed, Sep 22, 1999	6.17	6.17	6.17	6.17
32	NASDAQ	FNLC	Tue, Sep 21, 1999	6.21	6.21	6.21	6.21
31	NASDAQ	FNLC	Fri, Sep 17, 1999	6.25	6.25	6.21	6.21
30	NASDAQ	FNLC	Thu, Sep 16, 1999	6.33	6.33	6.25	6.25
29	NASDAQ	FNLC	Tue, Sep 14, 1999	6.33	6.33	6.33	6.33
28	NASDAQ	FNLC	Mon, Sep 13, 1999	6.33	6.33	6.33	6.33
27	NASDAQ	FNLC	Thu, Sep 9, 1999	6.33	6.33	6.33	6.33
26	NASDAQ	FNLC	Tue, Sep 7, 1999	6.62	6.62	6.62	6.62
25	NASDAQ	FNLC	Fri, Sep 3, 1999	6.33	6.33	6.33	6.33
24	NASDAQ	FNLC	Tue, Aug 31, 1999	6.33	6.67	6.33	6.67
23	NASDAQ	FNLC	Fri, Aug 27, 1999	6.33	6.58	6.33	6.58
22	NASDAQ	FNLC	Thu, Aug 26, 1999	6.25	6.50	6.25	6.33
21	NASDAQ	FNLC	Tue, Aug 24, 1999	6.37	6.58	6.25	6.58
20	NASDAQ	FNLC	Mon, Aug 23, 1999	6.42	6.42	6.42	6.42
19	NASDAQ	FNLC	Fri, Aug 20, 1999	6.42	6.42	6.42	6.42
18	NASDAQ	FNLC	Thu, Aug 19, 1999	6.50	6.50	6.50	6.50
17	NASDAQ	FNLC	Wed, Aug 18, 1999	6.42	6.50	6.42	6.50
16	NASDAQ	FNLC	Tue, Aug 17, 1999	6.50	6.50	6.50	6.50
15	NASDAQ	FNLC	Mon, Aug 16, 1999	6.50	6.50	6.50	6.50
14	NASDAQ	FNLC	Fri, Aug 13, 1999	6.46	6.46	6.46	6.46
13	NASDAQ	FNLC	Wed, Aug 11, 1999	6.69	6.69	6.69	6.69
12	NASDAQ	FNLC	Tue, Aug 10, 1999	6.50	6.50	6.50	6.50
11	NASDAQ	FNLC	Mon, Aug 9, 1999	6.75	6.75	6.67	6.67
10	NASDAQ	FNLC	Fri, Aug 6, 1999	6.83	6.83	6.83	6.83
9	NASDAQ	FNLC	Thu, Aug 5, 1999	6.96	6.96	6.96	6.96
8	NASDAQ	FNLC	Tue, Aug 3, 1999	6.83	6.92	6.83	6.92
7	NASDAQ	FNLC	Mon, Aug 2, 1999	6.83	6.87	6.83	6.83
6	NASDAQ	FNLC	Thu, Jul 29, 1999	6.79	6.83	6.79	6.83
5	NASDAQ	FNLC	Wed, Jul 28, 1999	6.87	6.87	6.83	6.83
4	NASDAQ	FNLC	Mon, Jul 26, 1999	6.87	6.87	6.87	6.87
3	NASDAQ	FNLC	Wed, Jul 21, 1999	6.83	6.83	6.67	6.83
2	NASDAQ	FNLC	Fri, Jul 16, 1999	7.00	7.00	6.96	7.00
1	NASDAQ	FNLC	Thu, Jul 15, 1999	6.96	6.98	6.79	6.98
#	Exchange	Symbol	Date	Open	High	Low	Close

First Bancorp Inc NASDAQ:FNLC 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