Cohen & Steers Closed-end Opp Fd Inc NYSE:FOF Historical Prices

Below are the 4065 trading days of historical prices for FOF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4065	NYSE	FOF	Tue, Jan 17, 2023	11.67	11.80	11.55	11.67
4064	NYSE	FOF	Fri, Jan 13, 2023	11.62	11.94	11.62	11.77
4063	NYSE	FOF	Thu, Jan 12, 2023	11.52	11.87	11.50	11.67
4062	NYSE	FOF	Wed, Jan 11, 2023	11.52	11.55	11.34	11.49
4061	NYSE	FOF	Tue, Jan 10, 2023	11.23	11.49	11.23	11.40
4060	NYSE	FOF	Mon, Jan 9, 2023	11.41	11.76	11.20	11.29
4059	NYSE	FOF	Fri, Jan 6, 2023	11.24	11.67	10.88	11.36
4058	NYSE	FOF	Thu, Jan 5, 2023	11.05	11.25	11.04	11.23
4057	NYSE	FOF	Wed, Jan 4, 2023	10.90	11.18	10.76	11.14
4056	NYSE	FOF	Tue, Jan 3, 2023	10.74	10.85	10.56	10.80
4055	NYSE	FOF	Fri, Dec 30, 2022	10.45	10.64	10.43	10.45
4054	NYSE	FOF	Thu, Dec 29, 2022	10.43	10.54	10.38	10.45
4053	NYSE	FOF	Wed, Dec 28, 2022	10.58	10.80	10.38	10.40
4052	NYSE	FOF	Tue, Dec 27, 2022	10.74	10.79	10.57	10.59
4051	NYSE	FOF	Fri, Dec 23, 2022	10.65	10.85	10.58	10.79
4050	NYSE	FOF	Thu, Dec 22, 2022	10.95	11.00	10.56	10.67
4049	NYSE	FOF	Wed, Dec 21, 2022	11.15	11.18	10.77	11.01
4048	NYSE	FOF	Tue, Dec 20, 2022	10.68	11.27	10.60	11.10
4047	NYSE	FOF	Mon, Dec 19, 2022	10.77	10.95	10.56	10.75
4046	NYSE	FOF	Fri, Dec 16, 2022	11.50	11.50	10.74	10.77
4045	NYSE	FOF	Thu, Dec 15, 2022	11.55	11.75	11.51	11.66
4044	NYSE	FOF	Wed, Dec 14, 2022	11.31	11.76	11.24	11.74
4043	NYSE	FOF	Tue, Dec 13, 2022	11.55	11.55	11.26	11.39
4042	NYSE	FOF	Mon, Dec 12, 2022	11.47	11.65	11.34	11.33
4041	NYSE	FOF	Fri, Dec 9, 2022	11.47	11.63	11.37	11.47
4040	NYSE	FOF	Thu, Dec 8, 2022	11.57	11.57	11.28	11.50
4039	NYSE	FOF	Wed, Dec 7, 2022	11.28	11.47	11.17	11.45
4038	NYSE	FOF	Tue, Dec 6, 2022	11.44	11.45	11.11	11.22
4037	NYSE	FOF	Mon, Dec 5, 2022	11.53	11.63	11.35	11.43
4036	NYSE	FOF	Fri, Dec 2, 2022	11.49	11.68	11.33	11.54
4035	NYSE	FOF	Thu, Dec 1, 2022	11.43	11.64	11.43	11.51
4034	NYSE	FOF	Wed, Nov 30, 2022	11.24	11.39	11.00	11.30
4033	NYSE	FOF	Tue, Nov 29, 2022	11.08	11.18	10.92	11.12
4032	NYSE	FOF	Mon, Nov 28, 2022	10.91	11.25	10.90	11.11
4031	NYSE	FOF	Fri, Nov 25, 2022	10.89	11.06	10.89	11.03
4030	NYSE	FOF	Wed, Nov 23, 2022	10.73	11.01	10.70	10.88
4029	NYSE	FOF	Tue, Nov 22, 2022	10.78	10.80	10.67	10.72
4028	NYSE	FOF	Mon, Nov 21, 2022	10.61	10.95	10.60	10.63
4027	NYSE	FOF	Fri, Nov 18, 2022	10.75	10.83	10.62	10.69
4026	NYSE	FOF	Thu, Nov 17, 2022	10.78	10.82	10.62	10.71
4025	NYSE	FOF	Wed, Nov 16, 2022	10.86	10.99	10.81	10.83
4024	NYSE	FOF	Tue, Nov 15, 2022	11.24	11.28	10.80	10.89
4023	NYSE	FOF	Mon, Nov 14, 2022	11.20	11.44	10.94	11.14
4022	NYSE	FOF	Fri, Nov 11, 2022	10.86	11.25	10.84	11.18
4021	NYSE	FOF	Thu, Nov 10, 2022	10.72	10.91	10.68	10.87
4020	NYSE	FOF	Wed, Nov 9, 2022	10.46	10.67	10.46	10.49
4019	NYSE	FOF	Tue, Nov 8, 2022	10.65	10.74	10.52	10.57
4018	NYSE	FOF	Mon, Nov 7, 2022	10.76	10.76	10.50	10.52
4017	NYSE	FOF	Fri, Nov 4, 2022	10.72	10.96	10.70	10.83
4016	NYSE	FOF	Thu, Nov 3, 2022	10.65	10.81	10.57	10.69
4015	NYSE	FOF	Wed, Nov 2, 2022	10.75	10.82	10.75	10.77
4014	NYSE	FOF	Tue, Nov 1, 2022	10.69	10.82	10.52	10.71
4013	NYSE	FOF	Mon, Oct 31, 2022	10.52	10.68	10.49	10.59
4012	NYSE	FOF	Fri, Oct 28, 2022	10.49	10.52	10.40	10.50
4011	NYSE	FOF	Thu, Oct 27, 2022	10.25	10.52	10.25	10.45
4010	NYSE	FOF	Wed, Oct 26, 2022	10.13	10.32	10.13	10.22
4009	NYSE	FOF	Tue, Oct 25, 2022	10.16	10.24	10.11	10.18
4008	NYSE	FOF	Mon, Oct 24, 2022	10.01	10.18	9.93	10.10
4007	NYSE	FOF	Fri, Oct 21, 2022	9.85	10.16	9.85	10.08
4006	NYSE	FOF	Thu, Oct 20, 2022	9.77	9.97	9.77	9.87
4005	NYSE	FOF	Wed, Oct 19, 2022	9.82	9.90	9.67	9.77
4004	NYSE	FOF	Tue, Oct 18, 2022	9.94	9.95	9.76	9.85
4003	NYSE	FOF	Mon, Oct 17, 2022	9.96	10.05	9.57	9.74
4002	NYSE	FOF	Fri, Oct 14, 2022	10.01	10.04	9.81	9.81
4001	NYSE	FOF	Thu, Oct 13, 2022	9.68	10.08	9.60	9.95
4000	NYSE	FOF	Wed, Oct 12, 2022	9.77	9.83	9.75	9.78
3999	NYSE	FOF	Tue, Oct 11, 2022	9.80	9.92	9.75	9.77
3998	NYSE	FOF	Mon, Oct 10, 2022	10.00	10.32	9.92	9.84
3997	NYSE	FOF	Fri, Oct 7, 2022	10.11	10.12	9.92	10.02
3996	NYSE	FOF	Thu, Oct 6, 2022	10.22	10.28	10.08	10.08
3995	NYSE	FOF	Wed, Oct 5, 2022	10.22	10.27	10.11	10.22
3994	NYSE	FOF	Tue, Oct 4, 2022	10.10	10.40	10.07	10.29
3993	NYSE	FOF	Mon, Oct 3, 2022	9.84	10.01	9.80	9.97
3992	NYSE	FOF	Fri, Sep 30, 2022	9.74	9.88	9.70	9.72
3991	NYSE	FOF	Thu, Sep 29, 2022	9.88	9.89	9.72	9.75
3990	NYSE	FOF	Wed, Sep 28, 2022	9.78	9.98	9.72	9.97
3989	NYSE	FOF	Tue, Sep 27, 2022	9.82	9.89	9.74	9.76
3988	NYSE	FOF	Mon, Sep 26, 2022	9.92	10.01	9.75	9.78
3987	NYSE	FOF	Fri, Sep 23, 2022	10.30	10.30	9.84	9.98
3986	NYSE	FOF	Thu, Sep 22, 2022	10.52	10.54	10.35	10.38
3985	NYSE	FOF	Wed, Sep 21, 2022	10.69	10.85	10.56	10.56
3984	NYSE	FOF	Tue, Sep 20, 2022	10.87	10.90	10.70	10.74
3983	NYSE	FOF	Mon, Sep 19, 2022	10.92	10.99	10.87	10.90
3982	NYSE	FOF	Fri, Sep 16, 2022	11.09	11.15	10.93	11.01
3981	NYSE	FOF	Thu, Sep 15, 2022	11.34	11.35	11.14	11.18
3980	NYSE	FOF	Wed, Sep 14, 2022	11.54	11.54	11.29	11.31
3979	NYSE	FOF	Tue, Sep 13, 2022	11.54	11.79	11.50	11.57
3978	NYSE	FOF	Mon, Sep 12, 2022	11.83	11.92	11.77	11.70
3977	NYSE	FOF	Fri, Sep 9, 2022	11.73	11.81	11.63	11.78
3976	NYSE	FOF	Thu, Sep 8, 2022	11.68	11.86	11.52	11.66
3975	NYSE	FOF	Wed, Sep 7, 2022	11.75	11.97	11.54	11.72
3974	NYSE	FOF	Tue, Sep 6, 2022	11.63	11.65	11.56	11.56
3973	NYSE	FOF	Fri, Sep 2, 2022	11.75	11.80	11.53	11.66
3972	NYSE	FOF	Thu, Sep 1, 2022	11.74	11.79	11.55	11.63
3971	NYSE	FOF	Wed, Aug 31, 2022	11.80	12.25	11.76	11.82
3970	NYSE	FOF	Tue, Aug 30, 2022	11.83	11.91	11.66	11.73
3969	NYSE	FOF	Mon, Aug 29, 2022	11.97	12.16	11.81	11.83
3968	NYSE	FOF	Fri, Aug 26, 2022	12.10	12.24	11.81	11.90
3967	NYSE	FOF	Thu, Aug 25, 2022	12.09	12.15	12.02	12.12
3966	NYSE	FOF	Wed, Aug 24, 2022	12.01	12.15	11.96	12.01
3965	NYSE	FOF	Tue, Aug 23, 2022	12.00	12.12	11.92	12.05
3964	NYSE	FOF	Mon, Aug 22, 2022	12.15	12.19	12.00	12.02
3963	NYSE	FOF	Fri, Aug 19, 2022	12.35	12.35	12.20	12.25
3962	NYSE	FOF	Thu, Aug 18, 2022	12.50	12.66	12.50	12.50
3961	NYSE	FOF	Wed, Aug 17, 2022	12.38	12.69	12.16	12.53
3960	NYSE	FOF	Tue, Aug 16, 2022	12.29	12.41	12.15	12.25
3959	NYSE	FOF	Mon, Aug 15, 2022	12.29	12.45	12.25	12.33
3958	NYSE	FOF	Fri, Aug 12, 2022	12.24	12.36	12.13	12.34
3957	NYSE	FOF	Thu, Aug 11, 2022	12.30	12.30	12.10	12.20
3956	NYSE	FOF	Wed, Aug 10, 2022	12.11	12.28	12.01	12.27
3955	NYSE	FOF	Tue, Aug 9, 2022	11.89	12.05	11.89	11.96
3954	NYSE	FOF	Mon, Aug 8, 2022	11.84	11.98	11.83	11.89
3953	NYSE	FOF	Fri, Aug 5, 2022	11.90	11.97	11.83	11.87
3952	NYSE	FOF	Thu, Aug 4, 2022	12.09	12.09	11.89	11.97
3951	NYSE	FOF	Wed, Aug 3, 2022	11.93	12.12	11.82	12.00
3950	NYSE	FOF	Tue, Aug 2, 2022	12.12	12.14	11.87	11.96
3949	NYSE	FOF	Mon, Aug 1, 2022	12.05	12.15	11.98	12.12
3948	NYSE	FOF	Fri, Jul 29, 2022	11.99	12.25	11.89	12.10
3947	NYSE	FOF	Thu, Jul 28, 2022	11.52	11.88	11.52	11.88
3946	NYSE	FOF	Wed, Jul 27, 2022	11.47	11.63	11.40	11.48
3945	NYSE	FOF	Tue, Jul 26, 2022	11.48	11.48	11.23	11.34
3944	NYSE	FOF	Mon, Jul 25, 2022	11.68	11.81	11.34	11.51
3943	NYSE	FOF	Fri, Jul 22, 2022	11.45	11.58	11.28	11.58
3942	NYSE	FOF	Thu, Jul 21, 2022	11.06	11.50	11.05	11.44
3941	NYSE	FOF	Wed, Jul 20, 2022	11.14	11.25	11.09	11.14
3940	NYSE	FOF	Tue, Jul 19, 2022	11.11	11.15	11.04	11.08
3939	NYSE	FOF	Mon, Jul 18, 2022	11.34	11.34	11.00	11.04
3938	NYSE	FOF	Fri, Jul 15, 2022	11.32	11.36	11.11	11.25
3937	NYSE	FOF	Thu, Jul 14, 2022	10.91	11.32	10.84	11.24
3936	NYSE	FOF	Wed, Jul 13, 2022	11.05	11.10	10.92	11.03
3935	NYSE	FOF	Tue, Jul 12, 2022	11.02	11.14	10.92	11.04
3934	NYSE	FOF	Mon, Jul 11, 2022	11.03	11.14	11.02	10.94
3933	NYSE	FOF	Fri, Jul 8, 2022	11.04	11.17	10.88	11.01
3932	NYSE	FOF	Thu, Jul 7, 2022	11.13	11.17	10.96	11.04
3931	NYSE	FOF	Wed, Jul 6, 2022	11.11	11.18	10.90	11.00
3930	NYSE	FOF	Tue, Jul 5, 2022	10.85	11.12	10.72	10.96
3929	NYSE	FOF	Fri, Jul 1, 2022	10.72	11.08	10.68	11.00
3928	NYSE	FOF	Thu, Jun 30, 2022	10.69	10.74	10.50	10.68
3927	NYSE	FOF	Wed, Jun 29, 2022	10.66	10.87	10.56	10.62
3926	NYSE	FOF	Tue, Jun 28, 2022	10.80	11.00	10.65	10.69
3925	NYSE	FOF	Mon, Jun 27, 2022	10.70	10.91	10.59	10.83
3924	NYSE	FOF	Fri, Jun 24, 2022	10.67	10.87	10.57	10.66
3923	NYSE	FOF	Thu, Jun 23, 2022	10.47	10.74	10.45	10.54
3922	NYSE	FOF	Wed, Jun 22, 2022	10.35	10.54	10.30	10.47
3921	NYSE	FOF	Tue, Jun 21, 2022	10.39	10.46	10.20	10.40
3920	NYSE	FOF	Fri, Jun 17, 2022	10.14	10.37	10.14	10.34
3919	NYSE	FOF	Thu, Jun 16, 2022	10.61	10.64	10.16	10.16
3918	NYSE	FOF	Wed, Jun 15, 2022	10.67	10.90	10.65	10.80
3917	NYSE	FOF	Tue, Jun 14, 2022	10.68	10.68	10.55	10.64
3916	NYSE	FOF	Mon, Jun 13, 2022	11.20	11.20	10.62	10.56
3915	NYSE	FOF	Fri, Jun 10, 2022	11.53	11.55	11.16	11.26
3914	NYSE	FOF	Thu, Jun 9, 2022	11.64	11.82	11.61	11.66
3913	NYSE	FOF	Wed, Jun 8, 2022	11.64	11.68	11.56	11.68
3912	NYSE	FOF	Tue, Jun 7, 2022	11.50	11.71	11.50	11.59
3911	NYSE	FOF	Mon, Jun 6, 2022	11.53	11.84	11.50	11.51
3910	NYSE	FOF	Fri, Jun 3, 2022	11.57	11.67	11.50	11.50
3909	NYSE	FOF	Thu, Jun 2, 2022	11.66	11.72	11.52	11.64
3908	NYSE	FOF	Wed, Jun 1, 2022	11.73	11.99	11.61	11.64
3907	NYSE	FOF	Tue, May 31, 2022	11.70	11.79	11.56	11.65
3906	NYSE	FOF	Fri, May 27, 2022	11.41	11.64	11.27	11.62
3905	NYSE	FOF	Thu, May 26, 2022	11.21	11.37	11.12	11.33
3904	NYSE	FOF	Wed, May 25, 2022	11.09	11.27	11.06	11.18
3903	NYSE	FOF	Tue, May 24, 2022	11.11	11.25	11.04	11.24
3902	NYSE	FOF	Mon, May 23, 2022	11.23	11.36	11.12	11.14
3901	NYSE	FOF	Fri, May 20, 2022	11.25	11.25	10.95	11.16
3900	NYSE	FOF	Thu, May 19, 2022	10.91	11.38	10.91	11.17
3899	NYSE	FOF	Wed, May 18, 2022	11.28	11.34	10.91	11.00
3898	NYSE	FOF	Tue, May 17, 2022	11.35	11.36	11.15	11.36
3897	NYSE	FOF	Mon, May 16, 2022	11.10	11.26	11.01	11.15
3896	NYSE	FOF	Fri, May 13, 2022	10.70	10.90	10.70	10.89
3895	NYSE	FOF	Thu, May 12, 2022	10.77	10.85	10.46	10.67
3894	NYSE	FOF	Wed, May 11, 2022	11.03	11.30	10.80	10.82
3893	NYSE	FOF	Tue, May 10, 2022	11.27	11.29	11.01	11.09
3892	NYSE	FOF	Mon, May 9, 2022	11.51	11.53	11.25	11.18
3891	NYSE	FOF	Fri, May 6, 2022	11.57	11.71	11.47	11.61
3890	NYSE	FOF	Thu, May 5, 2022	11.80	11.84	11.50	11.57
3889	NYSE	FOF	Wed, May 4, 2022	11.58	11.86	11.50	11.85
3888	NYSE	FOF	Tue, May 3, 2022	11.61	11.68	11.49	11.61
3887	NYSE	FOF	Mon, May 2, 2022	11.48	11.59	11.36	11.50
3886	NYSE	FOF	Fri, Apr 29, 2022	11.79	11.85	11.46	11.50
3885	NYSE	FOF	Thu, Apr 28, 2022	11.82	11.85	11.46	11.79
3884	NYSE	FOF	Wed, Apr 27, 2022	11.79	11.95	11.72	11.73
3883	NYSE	FOF	Tue, Apr 26, 2022	12.05	12.05	11.73	11.79
3882	NYSE	FOF	Mon, Apr 25, 2022	12.10	12.12	12.00	12.10
3881	NYSE	FOF	Fri, Apr 22, 2022	12.35	12.37	12.18	12.18
3880	NYSE	FOF	Thu, Apr 21, 2022	12.35	12.46	12.32	12.34
3879	NYSE	FOF	Wed, Apr 20, 2022	12.26	12.38	12.26	12.31
3878	NYSE	FOF	Tue, Apr 19, 2022	12.05	12.29	12.04	12.21
3877	NYSE	FOF	Mon, Apr 18, 2022	12.15	12.23	12.09	12.10
3876	NYSE	FOF	Thu, Apr 14, 2022	12.46	12.47	12.07	12.17
3875	NYSE	FOF	Wed, Apr 13, 2022	12.37	12.61	12.28	12.39
3874	NYSE	FOF	Tue, Apr 12, 2022	12.37	12.42	12.29	12.32
3873	NYSE	FOF	Mon, Apr 11, 2022	12.42	12.49	12.36	12.27
3872	NYSE	FOF	Fri, Apr 8, 2022	12.47	12.64	12.45	12.50
3871	NYSE	FOF	Thu, Apr 7, 2022	12.50	12.55	12.38	12.46
3870	NYSE	FOF	Wed, Apr 6, 2022	12.68	12.68	12.50	12.53
3869	NYSE	FOF	Tue, Apr 5, 2022	13.01	13.09	12.58	12.65
3868	NYSE	FOF	Mon, Apr 4, 2022	13.04	13.11	12.89	12.96
3867	NYSE	FOF	Fri, Apr 1, 2022	12.88	13.15	12.88	12.94
3866	NYSE	FOF	Thu, Mar 31, 2022	12.91	12.99	12.85	12.92
3865	NYSE	FOF	Wed, Mar 30, 2022	12.80	12.92	12.72	12.78
3864	NYSE	FOF	Tue, Mar 29, 2022	12.56	12.75	12.47	12.73
3863	NYSE	FOF	Mon, Mar 28, 2022	12.60	12.64	12.35	12.51
3862	NYSE	FOF	Fri, Mar 25, 2022	12.60	12.63	12.50	12.54
3861	NYSE	FOF	Thu, Mar 24, 2022	12.58	12.65	12.50	12.56
3860	NYSE	FOF	Wed, Mar 23, 2022	12.58	12.61	12.48	12.53
3859	NYSE	FOF	Tue, Mar 22, 2022	12.57	12.63	12.42	12.55
3858	NYSE	FOF	Mon, Mar 21, 2022	12.52	12.70	12.42	12.50
3857	NYSE	FOF	Fri, Mar 18, 2022	12.36	12.64	12.36	12.55
3856	NYSE	FOF	Thu, Mar 17, 2022	12.25	12.58	12.22	12.58
3855	NYSE	FOF	Wed, Mar 16, 2022	12.11	12.40	12.03	12.22
3854	NYSE	FOF	Tue, Mar 15, 2022	12.05	12.31	11.94	12.00
3853	NYSE	FOF	Mon, Mar 14, 2022	12.64	12.94	12.04	12.02
3852	NYSE	FOF	Fri, Mar 11, 2022	12.85	13.00	12.62	12.68
3851	NYSE	FOF	Thu, Mar 10, 2022	12.87	12.95	12.70	12.80
3850	NYSE	FOF	Wed, Mar 9, 2022	13.09	13.45	12.87	12.95
3849	NYSE	FOF	Tue, Mar 8, 2022	12.75	13.14	12.59	12.97
3848	NYSE	FOF	Mon, Mar 7, 2022	13.33	13.40	12.52	12.70
3847	NYSE	FOF	Fri, Mar 4, 2022	13.38	13.68	13.06	13.36
3846	NYSE	FOF	Thu, Mar 3, 2022	13.53	13.60	13.22	13.46
3845	NYSE	FOF	Wed, Mar 2, 2022	13.14	13.57	13.08	13.47
3844	NYSE	FOF	Tue, Mar 1, 2022	13.13	13.50	12.96	13.02
3843	NYSE	FOF	Mon, Feb 28, 2022	12.98	13.10	12.91	13.08
3842	NYSE	FOF	Fri, Feb 25, 2022	12.89	13.10	12.74	13.02
3841	NYSE	FOF	Thu, Feb 24, 2022	12.44	12.79	12.28	12.75
3840	NYSE	FOF	Wed, Feb 23, 2022	12.81	13.08	12.75	12.75
3839	NYSE	FOF	Tue, Feb 22, 2022	12.92	13.18	12.82	12.82
3838	NYSE	FOF	Fri, Feb 18, 2022	13.28	13.35	13.06	13.10
3837	NYSE	FOF	Thu, Feb 17, 2022	13.43	13.44	13.17	13.25
3836	NYSE	FOF	Wed, Feb 16, 2022	13.42	13.54	13.30	13.51
3835	NYSE	FOF	Tue, Feb 15, 2022	13.66	13.75	13.41	13.49
3834	NYSE	FOF	Mon, Feb 14, 2022	13.73	13.75	13.57	13.63
3833	NYSE	FOF	Fri, Feb 11, 2022	13.90	13.99	13.59	13.66
3832	NYSE	FOF	Thu, Feb 10, 2022	13.78	14.04	13.74	13.93
3831	NYSE	FOF	Wed, Feb 9, 2022	13.66	13.90	13.56	13.86
3830	NYSE	FOF	Tue, Feb 8, 2022	13.69	13.92	13.61	13.66
3829	NYSE	FOF	Mon, Feb 7, 2022	13.72	13.98	13.64	13.64
3828	NYSE	FOF	Fri, Feb 4, 2022	13.88	14.03	13.53	13.70
3827	NYSE	FOF	Thu, Feb 3, 2022	14.03	14.13	13.82	13.94
3826	NYSE	FOF	Wed, Feb 2, 2022	14.06	14.36	14.02	14.10
3825	NYSE	FOF	Tue, Feb 1, 2022	13.87	14.12	13.61	14.08
3824	NYSE	FOF	Mon, Jan 31, 2022	13.51	13.90	13.46	13.80
3823	NYSE	FOF	Fri, Jan 28, 2022	13.44	13.47	13.26	13.45
3822	NYSE	FOF	Thu, Jan 27, 2022	13.20	13.57	13.20	13.36
3821	NYSE	FOF	Wed, Jan 26, 2022	13.15	13.47	13.03	13.15
3820	NYSE	FOF	Tue, Jan 25, 2022	12.77	13.23	12.75	13.00
3819	NYSE	FOF	Mon, Jan 24, 2022	13.28	13.34	12.51	12.99
3818	NYSE	FOF	Fri, Jan 21, 2022	13.70	13.83	13.44	13.45
3817	NYSE	FOF	Thu, Jan 20, 2022	14.10	14.26	13.83	13.83
3816	NYSE	FOF	Wed, Jan 19, 2022	13.98	14.16	13.95	14.01
3815	NYSE	FOF	Tue, Jan 18, 2022	13.93	14.11	13.81	13.99
3814	NYSE	FOF	Fri, Jan 14, 2022	13.91	14.12	13.91	14.06
3813	NYSE	FOF	Thu, Jan 13, 2022	14.14	14.28	13.92	13.92
3812	NYSE	FOF	Wed, Jan 12, 2022	14.17	14.41	14.07	14.07
3811	NYSE	FOF	Tue, Jan 11, 2022	14.19	14.50	14.09	14.18
3810	NYSE	FOF	Mon, Jan 10, 2022	14.58	14.66	13.91	14.20
3809	NYSE	FOF	Fri, Jan 7, 2022	14.23	14.95	14.23	14.50
3808	NYSE	FOF	Thu, Jan 6, 2022	14.21	14.48	14.21	14.26
3807	NYSE	FOF	Wed, Jan 5, 2022	14.75	14.89	14.29	14.30
3806	NYSE	FOF	Tue, Jan 4, 2022	14.86	14.95	14.70	14.71
3805	NYSE	FOF	Mon, Jan 3, 2022	14.80	14.94	14.70	14.81
3804	NYSE	FOF	Fri, Dec 31, 2021	14.76	14.84	14.70	14.78
3803	NYSE	FOF	Thu, Dec 30, 2021	14.60	14.76	14.56	14.76
3802	NYSE	FOF	Wed, Dec 29, 2021	14.45	14.69	14.41	14.62
3801	NYSE	FOF	Tue, Dec 28, 2021	14.49	14.63	14.37	14.40
3800	NYSE	FOF	Mon, Dec 27, 2021	14.35	14.54	14.33	14.50
3799	NYSE	FOF	Thu, Dec 23, 2021	14.18	14.34	14.17	14.32
3798	NYSE	FOF	Wed, Dec 22, 2021	13.98	14.15	13.97	14.09
3797	NYSE	FOF	Tue, Dec 21, 2021	13.78	13.98	13.68	13.97
3796	NYSE	FOF	Mon, Dec 20, 2021	13.75	13.82	13.65	13.78
3795	NYSE	FOF	Fri, Dec 17, 2021	13.70	13.96	13.55	13.96
3794	NYSE	FOF	Thu, Dec 16, 2021	13.82	13.82	13.67	13.80
3793	NYSE	FOF	Wed, Dec 15, 2021	13.61	13.89	13.50	13.82
3792	NYSE	FOF	Tue, Dec 14, 2021	13.69	13.71	13.52	13.64
3791	NYSE	FOF	Mon, Dec 13, 2021	13.90	13.98	13.76	13.75
3790	NYSE	FOF	Fri, Dec 10, 2021	13.89	13.90	13.79	13.90
3789	NYSE	FOF	Thu, Dec 9, 2021	13.81	13.87	13.77	13.82
3788	NYSE	FOF	Wed, Dec 8, 2021	13.84	13.89	13.74	13.89
3787	NYSE	FOF	Tue, Dec 7, 2021	14.02	14.11	13.70	13.74
3786	NYSE	FOF	Mon, Dec 6, 2021	13.79	13.98	13.74	13.82
3785	NYSE	FOF	Fri, Dec 3, 2021	13.83	13.89	13.78	13.81
3784	NYSE	FOF	Thu, Dec 2, 2021	13.91	13.91	13.70	13.88
3783	NYSE	FOF	Wed, Dec 1, 2021	13.98	14.12	13.77	13.82
3782	NYSE	FOF	Tue, Nov 30, 2021	13.97	14.00	13.81	13.92
3781	NYSE	FOF	Mon, Nov 29, 2021	13.97	13.99	13.85	13.94
3780	NYSE	FOF	Fri, Nov 26, 2021	13.79	13.97	13.57	13.91
3779	NYSE	FOF	Wed, Nov 24, 2021	13.94	14.04	13.93	14.01
3778	NYSE	FOF	Tue, Nov 23, 2021	14.00	14.03	13.93	13.97
3777	NYSE	FOF	Mon, Nov 22, 2021	14.15	14.17	14.04	14.08
3776	NYSE	FOF	Fri, Nov 19, 2021	14.19	14.22	14.11	14.11
3775	NYSE	FOF	Thu, Nov 18, 2021	14.32	14.34	14.16	14.25
3774	NYSE	FOF	Wed, Nov 17, 2021	14.30	14.45	14.15	14.33
3773	NYSE	FOF	Tue, Nov 16, 2021	14.38	14.49	14.23	14.24
3772	NYSE	FOF	Mon, Nov 15, 2021	14.47	14.56	14.45	14.43
3771	NYSE	FOF	Fri, Nov 12, 2021	14.47	14.74	14.44	14.46
3770	NYSE	FOF	Thu, Nov 11, 2021	14.50	14.50	14.43	14.45
3769	NYSE	FOF	Wed, Nov 10, 2021	14.54	14.68	14.36	14.41
3768	NYSE	FOF	Tue, Nov 9, 2021	14.56	14.73	14.10	14.61
3767	NYSE	FOF	Mon, Nov 8, 2021	14.42	14.65	14.41	14.65
3766	NYSE	FOF	Fri, Nov 5, 2021	14.51	14.79	14.34	14.34
3765	NYSE	FOF	Thu, Nov 4, 2021	14.40	14.67	14.38	14.52
3764	NYSE	FOF	Wed, Nov 3, 2021	14.57	14.60	14.45	14.46
3763	NYSE	FOF	Tue, Nov 2, 2021	14.45	14.60	14.45	14.59
3762	NYSE	FOF	Mon, Nov 1, 2021	14.42	14.49	14.38	14.43
3761	NYSE	FOF	Fri, Oct 29, 2021	14.39	14.44	14.35	14.42
3760	NYSE	FOF	Thu, Oct 28, 2021	14.45	14.50	14.26	14.40
3759	NYSE	FOF	Wed, Oct 27, 2021	14.52	14.52	14.42	14.45
3758	NYSE	FOF	Tue, Oct 26, 2021	14.42	14.46	14.40	14.41
3757	NYSE	FOF	Mon, Oct 25, 2021	14.33	14.44	14.33	14.44
3756	NYSE	FOF	Fri, Oct 22, 2021	14.27	14.34	14.20	14.34
3755	NYSE	FOF	Thu, Oct 21, 2021	14.32	14.33	14.18	14.27
3754	NYSE	FOF	Wed, Oct 20, 2021	14.25	14.29	14.20	14.29
3753	NYSE	FOF	Tue, Oct 19, 2021	14.16	14.24	14.14	14.20
3752	NYSE	FOF	Mon, Oct 18, 2021	14.05	14.16	14.05	14.16
3751	NYSE	FOF	Fri, Oct 15, 2021	14.08	14.15	14.03	14.15
3750	NYSE	FOF	Thu, Oct 14, 2021	14.06	14.07	13.94	14.05
3749	NYSE	FOF	Wed, Oct 13, 2021	13.88	14.07	13.78	13.97
3748	NYSE	FOF	Tue, Oct 12, 2021	13.90	13.90	13.77	13.83
3747	NYSE	FOF	Mon, Oct 11, 2021	13.82	13.97	13.82	13.83
3746	NYSE	FOF	Fri, Oct 8, 2021	13.91	13.91	13.81	13.87
3745	NYSE	FOF	Thu, Oct 7, 2021	13.79	13.84	13.71	13.79
3744	NYSE	FOF	Wed, Oct 6, 2021	13.75	13.75	13.58	13.71
3743	NYSE	FOF	Tue, Oct 5, 2021	13.55	13.84	13.55	13.76
3742	NYSE	FOF	Mon, Oct 4, 2021	13.62	13.71	13.49	13.51
3741	NYSE	FOF	Fri, Oct 1, 2021	13.67	13.73	13.49	13.69
3740	NYSE	FOF	Thu, Sep 30, 2021	13.73	13.73	13.56	13.61
3739	NYSE	FOF	Wed, Sep 29, 2021	13.69	13.71	13.52	13.57
3738	NYSE	FOF	Tue, Sep 28, 2021	13.74	13.78	13.58	13.61
3737	NYSE	FOF	Mon, Sep 27, 2021	13.80	13.92	13.79	13.79
3736	NYSE	FOF	Fri, Sep 24, 2021	13.99	13.99	13.85	13.88
3735	NYSE	FOF	Thu, Sep 23, 2021	13.88	14.00	13.86	13.95
3734	NYSE	FOF	Wed, Sep 22, 2021	13.77	13.88	13.72	13.86
3733	NYSE	FOF	Tue, Sep 21, 2021	13.77	13.80	13.67	13.75
3732	NYSE	FOF	Mon, Sep 20, 2021	13.95	13.95	13.55	13.67
3731	NYSE	FOF	Fri, Sep 17, 2021	14.24	14.28	14.01	14.04
3730	NYSE	FOF	Thu, Sep 16, 2021	14.50	14.50	14.21	14.31
3729	NYSE	FOF	Wed, Sep 15, 2021	14.58	14.67	14.01	14.32
3728	NYSE	FOF	Tue, Sep 14, 2021	14.63	14.66	14.54	14.59
3727	NYSE	FOF	Mon, Sep 13, 2021	14.76	14.76	14.61	14.57
3726	NYSE	FOF	Fri, Sep 10, 2021	14.68	14.85	14.68	14.69
3725	NYSE	FOF	Thu, Sep 9, 2021	14.70	14.85	14.65	14.68
3724	NYSE	FOF	Wed, Sep 8, 2021	14.51	14.73	14.51	14.69
3723	NYSE	FOF	Tue, Sep 7, 2021	14.74	14.74	14.51	14.53
3722	NYSE	FOF	Fri, Sep 3, 2021	15.01	15.03	14.54	14.68
3721	NYSE	FOF	Thu, Sep 2, 2021	14.95	15.04	14.89	14.94
3720	NYSE	FOF	Wed, Sep 1, 2021	14.97	15.04	14.90	14.92
3719	NYSE	FOF	Tue, Aug 31, 2021	14.94	14.98	14.83	14.98
3718	NYSE	FOF	Mon, Aug 30, 2021	14.82	14.88	14.82	14.85
3717	NYSE	FOF	Fri, Aug 27, 2021	14.77	14.86	14.75	14.86
3716	NYSE	FOF	Thu, Aug 26, 2021	14.81	14.82	14.63	14.63
3715	NYSE	FOF	Wed, Aug 25, 2021	14.83	14.90	14.78	14.81
3714	NYSE	FOF	Tue, Aug 24, 2021	14.76	14.88	14.75	14.79
3713	NYSE	FOF	Mon, Aug 23, 2021	14.77	14.83	14.70	14.76
3712	NYSE	FOF	Fri, Aug 20, 2021	14.64	14.80	14.61	14.71
3711	NYSE	FOF	Thu, Aug 19, 2021	14.75	14.82	14.57	14.57
3710	NYSE	FOF	Wed, Aug 18, 2021	14.85	15.24	14.85	15.00
3709	NYSE	FOF	Tue, Aug 17, 2021	14.84	15.27	14.84	14.88
3708	NYSE	FOF	Mon, Aug 16, 2021	14.85	15.78	14.73	14.98
3707	NYSE	FOF	Fri, Aug 13, 2021	14.77	14.89	14.77	14.84
3706	NYSE	FOF	Thu, Aug 12, 2021	14.82	14.85	14.81	14.81
3705	NYSE	FOF	Wed, Aug 11, 2021	14.81	14.84	14.77	14.83
3704	NYSE	FOF	Tue, Aug 10, 2021	14.81	14.82	14.76	14.77
3703	NYSE	FOF	Mon, Aug 9, 2021	14.72	14.75	14.68	14.75
3702	NYSE	FOF	Fri, Aug 6, 2021	14.66	14.73	14.63	14.72
3701	NYSE	FOF	Thu, Aug 5, 2021	14.65	14.66	14.56	14.64
3700	NYSE	FOF	Wed, Aug 4, 2021	14.51	14.62	14.51	14.59
3699	NYSE	FOF	Tue, Aug 3, 2021	14.52	14.57	14.48	14.54
3698	NYSE	FOF	Mon, Aug 2, 2021	14.59	14.67	14.45	14.49
3697	NYSE	FOF	Fri, Jul 30, 2021	14.51	14.55	14.50	14.52
3696	NYSE	FOF	Thu, Jul 29, 2021	14.56	14.56	14.47	14.55
3695	NYSE	FOF	Wed, Jul 28, 2021	14.47	14.53	14.40	14.44
3694	NYSE	FOF	Tue, Jul 27, 2021	14.47	14.50	14.36	14.41
3693	NYSE	FOF	Mon, Jul 26, 2021	14.62	14.62	14.46	14.49
3692	NYSE	FOF	Fri, Jul 23, 2021	14.50	14.62	14.50	14.58
3691	NYSE	FOF	Thu, Jul 22, 2021	14.61	14.61	14.38	14.46
3690	NYSE	FOF	Wed, Jul 21, 2021	14.56	14.58	14.46	14.48
3689	NYSE	FOF	Tue, Jul 20, 2021	14.29	14.53	14.29	14.51
3688	NYSE	FOF	Mon, Jul 19, 2021	14.53	14.53	14.23	14.29
3687	NYSE	FOF	Fri, Jul 16, 2021	14.66	14.67	14.57	14.61
3686	NYSE	FOF	Thu, Jul 15, 2021	14.71	14.76	14.63	14.67
3685	NYSE	FOF	Wed, Jul 14, 2021	14.73	14.80	14.65	14.78
3684	NYSE	FOF	Tue, Jul 13, 2021	14.76	14.76	14.65	14.70
3683	NYSE	FOF	Mon, Jul 12, 2021	14.67	14.84	14.67	14.69
3682	NYSE	FOF	Fri, Jul 9, 2021	14.50	14.73	14.50	14.67
3681	NYSE	FOF	Thu, Jul 8, 2021	14.73	14.77	14.34	14.47
3680	NYSE	FOF	Wed, Jul 7, 2021	14.64	14.83	14.56	14.78
3679	NYSE	FOF	Tue, Jul 6, 2021	14.62	14.64	14.53	14.61
3678	NYSE	FOF	Fri, Jul 2, 2021	14.48	14.62	14.48	14.56
3677	NYSE	FOF	Thu, Jul 1, 2021	14.55	14.60	14.39	14.57
3676	NYSE	FOF	Wed, Jun 30, 2021	14.55	14.55	14.50	14.53
3675	NYSE	FOF	Tue, Jun 29, 2021	14.50	14.54	14.45	14.50
3674	NYSE	FOF	Mon, Jun 28, 2021	14.47	14.50	14.39	14.47
3673	NYSE	FOF	Fri, Jun 25, 2021	14.46	14.47	14.34	14.41
3672	NYSE	FOF	Thu, Jun 24, 2021	14.28	14.47	14.28	14.46
3671	NYSE	FOF	Wed, Jun 23, 2021	14.23	14.26	14.22	14.26
3670	NYSE	FOF	Tue, Jun 22, 2021	14.13	14.23	14.11	14.20
3669	NYSE	FOF	Mon, Jun 21, 2021	14.12	14.13	14.06	14.09
3668	NYSE	FOF	Fri, Jun 18, 2021	14.15	14.15	14.03	14.06
3667	NYSE	FOF	Thu, Jun 17, 2021	14.29	14.44	14.11	14.14
3666	NYSE	FOF	Wed, Jun 16, 2021	14.36	14.47	14.27	14.35
3665	NYSE	FOF	Tue, Jun 15, 2021	14.54	14.55	14.33	14.37
3664	NYSE	FOF	Mon, Jun 14, 2021	14.44	14.60	14.42	14.44
3663	NYSE	FOF	Fri, Jun 11, 2021	14.41	14.48	14.41	14.45
3662	NYSE	FOF	Thu, Jun 10, 2021	14.42	14.45	14.35	14.41
3661	NYSE	FOF	Wed, Jun 9, 2021	14.38	14.40	14.33	14.39
3660	NYSE	FOF	Tue, Jun 8, 2021	14.31	14.44	14.24	14.40
3659	NYSE	FOF	Mon, Jun 7, 2021	14.29	14.34	14.18	14.26
3658	NYSE	FOF	Fri, Jun 4, 2021	14.35	14.35	14.22	14.22
3657	NYSE	FOF	Thu, Jun 3, 2021	14.22	14.33	14.17	14.33
3656	NYSE	FOF	Wed, Jun 2, 2021	14.15	14.26	14.10	14.23
3655	NYSE	FOF	Tue, Jun 1, 2021	14.11	14.15	14.10	14.10
3654	NYSE	FOF	Fri, May 28, 2021	14.13	14.13	14.04	14.07
3653	NYSE	FOF	Thu, May 27, 2021	14.09	14.10	14.01	14.10
3652	NYSE	FOF	Wed, May 26, 2021	14.04	14.08	13.98	14.02
3651	NYSE	FOF	Tue, May 25, 2021	14.01	14.08	13.97	13.98
3650	NYSE	FOF	Mon, May 24, 2021	14.12	14.14	13.89	13.99
3649	NYSE	FOF	Fri, May 21, 2021	14.05	14.13	14.03	14.11
3648	NYSE	FOF	Thu, May 20, 2021	13.92	14.06	13.92	14.05
3647	NYSE	FOF	Wed, May 19, 2021	13.95	14.00	13.87	13.95
3646	NYSE	FOF	Tue, May 18, 2021	13.84	14.08	13.80	14.07
3645	NYSE	FOF	Mon, May 17, 2021	13.81	13.87	13.74	13.84
3644	NYSE	FOF	Fri, May 14, 2021	13.48	13.82	13.44	13.82
3643	NYSE	FOF	Thu, May 13, 2021	13.38	13.46	13.32	13.43
3642	NYSE	FOF	Wed, May 12, 2021	13.74	13.89	13.21	13.32
3641	NYSE	FOF	Tue, May 11, 2021	13.86	13.94	13.71	13.71
3640	NYSE	FOF	Mon, May 10, 2021	14.14	14.17	14.05	14.00
3639	NYSE	FOF	Fri, May 7, 2021	14.05	14.10	14.03	14.10
3638	NYSE	FOF	Thu, May 6, 2021	14.04	14.04	13.97	14.01
3637	NYSE	FOF	Wed, May 5, 2021	14.02	14.04	14.00	14.03
3636	NYSE	FOF	Tue, May 4, 2021	14.07	14.11	13.94	14.02
3635	NYSE	FOF	Mon, May 3, 2021	14.00	14.02	13.93	14.02
3634	NYSE	FOF	Fri, Apr 30, 2021	13.88	13.96	13.87	13.93
3633	NYSE	FOF	Thu, Apr 29, 2021	13.93	13.94	13.81	13.84
3632	NYSE	FOF	Wed, Apr 28, 2021	13.88	13.93	13.83	13.84
3631	NYSE	FOF	Tue, Apr 27, 2021	13.85	13.90	13.82	13.83
3630	NYSE	FOF	Mon, Apr 26, 2021	13.98	14.00	13.81	13.84
3629	NYSE	FOF	Fri, Apr 23, 2021	13.95	13.95	13.85	13.93
3628	NYSE	FOF	Thu, Apr 22, 2021	13.94	14.00	13.12	13.77
3627	NYSE	FOF	Wed, Apr 21, 2021	13.69	13.93	13.66	13.93
3626	NYSE	FOF	Tue, Apr 20, 2021	13.74	13.80	13.40	13.63
3625	NYSE	FOF	Mon, Apr 19, 2021	13.75	13.83	13.73	13.75
3624	NYSE	FOF	Fri, Apr 16, 2021	13.90	13.91	13.77	13.77
3623	NYSE	FOF	Thu, Apr 15, 2021	13.82	13.90	13.80	13.90
3622	NYSE	FOF	Wed, Apr 14, 2021	13.77	13.83	13.73	13.80
3621	NYSE	FOF	Tue, Apr 13, 2021	13.62	13.82	13.62	13.76
3620	NYSE	FOF	Mon, Apr 12, 2021	13.68	13.74	13.66	13.65
3619	NYSE	FOF	Fri, Apr 9, 2021	13.70	13.73	13.64	13.73
3618	NYSE	FOF	Thu, Apr 8, 2021	13.67	13.70	13.62	13.64
3617	NYSE	FOF	Wed, Apr 7, 2021	13.58	13.71	13.57	13.63
3616	NYSE	FOF	Tue, Apr 6, 2021	13.44	13.64	13.41	13.53
3615	NYSE	FOF	Mon, Apr 5, 2021	13.47	13.53	13.41	13.41
3614	NYSE	FOF	Thu, Apr 1, 2021	13.42	13.45	13.35	13.38
3613	NYSE	FOF	Wed, Mar 31, 2021	13.45	13.45	13.35	13.41
3612	NYSE	FOF	Tue, Mar 30, 2021	13.35	13.37	13.26	13.37
3611	NYSE	FOF	Mon, Mar 29, 2021	13.24	13.34	13.21	13.32
3610	NYSE	FOF	Fri, Mar 26, 2021	13.20	13.29	13.17	13.25
3609	NYSE	FOF	Thu, Mar 25, 2021	13.21	13.23	13.09	13.17
3608	NYSE	FOF	Wed, Mar 24, 2021	13.26	13.28	13.10	13.24
3607	NYSE	FOF	Tue, Mar 23, 2021	13.12	13.20	13.11	13.19
3606	NYSE	FOF	Mon, Mar 22, 2021	13.25	13.28	13.14	13.17
3605	NYSE	FOF	Fri, Mar 19, 2021	13.20	13.27	13.15	13.24
3604	NYSE	FOF	Thu, Mar 18, 2021	13.26	13.28	13.18	13.21
3603	NYSE	FOF	Wed, Mar 17, 2021	13.22	13.30	13.17	13.30
3602	NYSE	FOF	Tue, Mar 16, 2021	13.15	13.24	13.15	13.24
3601	NYSE	FOF	Mon, Mar 15, 2021	13.30	13.38	13.24	13.19
3600	NYSE	FOF	Fri, Mar 12, 2021	13.28	13.33	13.20	13.30
3599	NYSE	FOF	Thu, Mar 11, 2021	13.32	13.40	13.25	13.29
3598	NYSE	FOF	Wed, Mar 10, 2021	13.37	13.42	13.27	13.27
3597	NYSE	FOF	Tue, Mar 9, 2021	13.13	13.35	13.11	13.25
3596	NYSE	FOF	Mon, Mar 8, 2021	13.01	13.17	12.95	13.09
3595	NYSE	FOF	Fri, Mar 5, 2021	13.01	13.04	12.75	12.95
3594	NYSE	FOF	Thu, Mar 4, 2021	13.16	13.22	12.90	12.96
3593	NYSE	FOF	Wed, Mar 3, 2021	13.23	13.31	13.17	13.18
3592	NYSE	FOF	Tue, Mar 2, 2021	13.21	13.29	13.20	13.22
3591	NYSE	FOF	Mon, Mar 1, 2021	13.20	13.34	13.13	13.20
3590	NYSE	FOF	Fri, Feb 26, 2021	13.08	13.15	12.96	13.11
3589	NYSE	FOF	Thu, Feb 25, 2021	13.18	13.27	13.00	13.04
3588	NYSE	FOF	Wed, Feb 24, 2021	13.03	13.23	13.03	13.16
3587	NYSE	FOF	Tue, Feb 23, 2021	13.06	13.11	12.90	13.02
3586	NYSE	FOF	Mon, Feb 22, 2021	13.26	13.28	13.15	13.17
3585	NYSE	FOF	Fri, Feb 19, 2021	13.31	13.39	13.30	13.30
3584	NYSE	FOF	Thu, Feb 18, 2021	13.27	13.31	13.18	13.31
3583	NYSE	FOF	Wed, Feb 17, 2021	13.40	13.40	13.21	13.27
3582	NYSE	FOF	Tue, Feb 16, 2021	13.26	13.44	13.26	13.40
3581	NYSE	FOF	Fri, Feb 12, 2021	13.21	13.24	13.14	13.22
3580	NYSE	FOF	Thu, Feb 11, 2021	13.24	13.24	13.15	13.21
3579	NYSE	FOF	Wed, Feb 10, 2021	13.13	13.29	13.13	13.17
3578	NYSE	FOF	Tue, Feb 9, 2021	13.32	13.35	13.07	13.13
3577	NYSE	FOF	Mon, Feb 8, 2021	13.37	13.45	13.29	13.20
3576	NYSE	FOF	Fri, Feb 5, 2021	13.21	13.33	13.21	13.29
3575	NYSE	FOF	Thu, Feb 4, 2021	13.19	13.23	13.13	13.17
3574	NYSE	FOF	Wed, Feb 3, 2021	13.15	13.19	13.07	13.10
3573	NYSE	FOF	Tue, Feb 2, 2021	13.05	13.25	13.05	13.15
3572	NYSE	FOF	Mon, Feb 1, 2021	13.01	13.02	12.92	13.02
3571	NYSE	FOF	Fri, Jan 29, 2021	13.08	13.12	12.66	12.98
3570	NYSE	FOF	Thu, Jan 28, 2021	12.98	13.12	12.91	13.06
3569	NYSE	FOF	Wed, Jan 27, 2021	13.05	13.05	12.78	12.95
3568	NYSE	FOF	Tue, Jan 26, 2021	13.06	13.06	12.92	13.01
3567	NYSE	FOF	Mon, Jan 25, 2021	13.01	13.05	12.87	12.91
3566	NYSE	FOF	Fri, Jan 22, 2021	12.91	13.01	12.85	12.98
3565	NYSE	FOF	Thu, Jan 21, 2021	12.90	13.09	12.82	13.05
3564	NYSE	FOF	Wed, Jan 20, 2021	12.95	12.95	12.60	12.82
3563	NYSE	FOF	Tue, Jan 19, 2021	12.70	12.84	12.56	12.80
3562	NYSE	FOF	Fri, Jan 15, 2021	12.50	12.71	12.46	12.66
3561	NYSE	FOF	Thu, Jan 14, 2021	12.53	12.58	12.45	12.45
3560	NYSE	FOF	Wed, Jan 13, 2021	12.54	12.65	12.48	12.48
3559	NYSE	FOF	Tue, Jan 12, 2021	12.65	12.65	12.47	12.47
3558	NYSE	FOF	Mon, Jan 11, 2021	12.62	12.78	12.59	12.68
3557	NYSE	FOF	Fri, Jan 8, 2021	12.58	12.74	12.56	12.70
3556	NYSE	FOF	Thu, Jan 7, 2021	12.40	12.70	12.40	12.57
3555	NYSE	FOF	Wed, Jan 6, 2021	12.33	12.41	12.24	12.34
3554	NYSE	FOF	Tue, Jan 5, 2021	12.26	12.31	12.21	12.30
3553	NYSE	FOF	Mon, Jan 4, 2021	12.58	12.58	12.17	12.26
3552	NYSE	FOF	Thu, Dec 31, 2020	12.34	12.56	12.32	12.42
3551	NYSE	FOF	Wed, Dec 30, 2020	12.21	12.31	12.21	12.29
3550	NYSE	FOF	Tue, Dec 29, 2020	12.25	12.25	12.18	12.20
3549	NYSE	FOF	Mon, Dec 28, 2020	12.29	12.35	12.16	12.20
3548	NYSE	FOF	Thu, Dec 24, 2020	12.18	12.24	12.15	12.21
3547	NYSE	FOF	Wed, Dec 23, 2020	12.17	12.24	12.08	12.14
3546	NYSE	FOF	Tue, Dec 22, 2020	12.10	12.22	12.10	12.17
3545	NYSE	FOF	Mon, Dec 21, 2020	12.14	12.15	12.04	12.07
3544	NYSE	FOF	Fri, Dec 18, 2020	12.26	12.32	12.14	12.20
3543	NYSE	FOF	Thu, Dec 17, 2020	12.22	12.31	12.22	12.28
3542	NYSE	FOF	Wed, Dec 16, 2020	12.12	12.23	12.07	12.21
3541	NYSE	FOF	Tue, Dec 15, 2020	12.11	12.17	12.07	12.08
3540	NYSE	FOF	Mon, Dec 14, 2020	12.24	12.32	12.15	12.09
3539	NYSE	FOF	Fri, Dec 11, 2020	12.04	12.20	12.04	12.14
3538	NYSE	FOF	Thu, Dec 10, 2020	12.13	12.19	12.05	12.13
3537	NYSE	FOF	Wed, Dec 9, 2020	12.21	12.22	12.09	12.15
3536	NYSE	FOF	Tue, Dec 8, 2020	12.04	12.17	12.03	12.17
3535	NYSE	FOF	Mon, Dec 7, 2020	12.00	12.10	11.90	12.04
3534	NYSE	FOF	Fri, Dec 4, 2020	11.90	11.99	11.84	11.98
3533	NYSE	FOF	Thu, Dec 3, 2020	11.85	11.88	11.72	11.85
3532	NYSE	FOF	Wed, Dec 2, 2020	11.76	11.83	11.70	11.77
3531	NYSE	FOF	Tue, Dec 1, 2020	11.62	11.84	11.59	11.76
3530	NYSE	FOF	Mon, Nov 30, 2020	11.60	11.63	11.45	11.49
3529	NYSE	FOF	Fri, Nov 27, 2020	11.59	11.59	11.55	11.59
3528	NYSE	FOF	Wed, Nov 25, 2020	11.53	11.58	11.49	11.52
3527	NYSE	FOF	Tue, Nov 24, 2020	11.48	11.54	11.42	11.50
3526	NYSE	FOF	Mon, Nov 23, 2020	11.34	11.51	11.32	11.49
3525	NYSE	FOF	Fri, Nov 20, 2020	11.36	11.40	11.28	11.32
3524	NYSE	FOF	Thu, Nov 19, 2020	11.37	11.40	11.27	11.35
3523	NYSE	FOF	Wed, Nov 18, 2020	11.46	11.55	11.34	11.38
3522	NYSE	FOF	Tue, Nov 17, 2020	11.39	11.46	11.32	11.46
3521	NYSE	FOF	Mon, Nov 16, 2020	11.43	11.51	11.40	11.42
3520	NYSE	FOF	Fri, Nov 13, 2020	11.20	11.34	11.18	11.32
3519	NYSE	FOF	Thu, Nov 12, 2020	11.20	11.23	11.04	11.14
3518	NYSE	FOF	Wed, Nov 11, 2020	11.21	11.29	11.14	11.23
3517	NYSE	FOF	Tue, Nov 10, 2020	11.22	11.22	10.99	11.16
3516	NYSE	FOF	Mon, Nov 9, 2020	11.20	11.38	11.06	11.16
3515	NYSE	FOF	Fri, Nov 6, 2020	10.93	10.99	10.88	10.94
3514	NYSE	FOF	Thu, Nov 5, 2020	10.74	10.93	10.71	10.93
3513	NYSE	FOF	Wed, Nov 4, 2020	10.50	10.70	10.47	10.60
3512	NYSE	FOF	Tue, Nov 3, 2020	10.34	10.45	10.34	10.43
3511	NYSE	FOF	Mon, Nov 2, 2020	10.26	10.36	10.24	10.28
3510	NYSE	FOF	Fri, Oct 30, 2020	10.43	10.47	10.06	10.21
3509	NYSE	FOF	Thu, Oct 29, 2020	10.32	10.46	10.30	10.39
3508	NYSE	FOF	Wed, Oct 28, 2020	10.58	10.59	10.31	10.36
3507	NYSE	FOF	Tue, Oct 27, 2020	10.67	10.70	10.62	10.63
3506	NYSE	FOF	Mon, Oct 26, 2020	10.79	10.82	10.65	10.66
3505	NYSE	FOF	Fri, Oct 23, 2020	10.87	10.95	10.79	10.82
3504	NYSE	FOF	Thu, Oct 22, 2020	10.96	10.99	10.85	10.86
3503	NYSE	FOF	Wed, Oct 21, 2020	10.88	11.04	10.88	10.93
3502	NYSE	FOF	Tue, Oct 20, 2020	10.79	10.95	10.79	10.87
3501	NYSE	FOF	Mon, Oct 19, 2020	10.97	11.04	10.80	10.81
3500	NYSE	FOF	Fri, Oct 16, 2020	10.97	11.06	10.97	10.98
3499	NYSE	FOF	Thu, Oct 15, 2020	11.00	11.11	10.99	10.99
3498	NYSE	FOF	Wed, Oct 14, 2020	11.12	11.19	11.08	11.10
3497	NYSE	FOF	Tue, Oct 13, 2020	11.21	11.28	11.10	11.12
3496	NYSE	FOF	Mon, Oct 12, 2020	11.34	11.35	11.24	11.25
3495	NYSE	FOF	Fri, Oct 9, 2020	11.25	11.33	11.24	11.28
3494	NYSE	FOF	Thu, Oct 8, 2020	11.20	11.27	11.16	11.25
3493	NYSE	FOF	Wed, Oct 7, 2020	11.35	11.45	11.10	11.16
3492	NYSE	FOF	Tue, Oct 6, 2020	11.34	11.42	11.28	11.28
3491	NYSE	FOF	Mon, Oct 5, 2020	11.31	11.46	11.31	11.37
3490	NYSE	FOF	Fri, Oct 2, 2020	11.09	11.27	11.06	11.25
3489	NYSE	FOF	Thu, Oct 1, 2020	11.16	11.25	11.07	11.15
3488	NYSE	FOF	Wed, Sep 30, 2020	11.10	11.20	11.07	11.11
3487	NYSE	FOF	Tue, Sep 29, 2020	11.00	11.05	10.92	11.01
3486	NYSE	FOF	Mon, Sep 28, 2020	10.96	11.07	10.90	11.03
3485	NYSE	FOF	Fri, Sep 25, 2020	10.83	10.92	10.80	10.90
3484	NYSE	FOF	Thu, Sep 24, 2020	11.00	11.02	10.82	10.89
3483	NYSE	FOF	Wed, Sep 23, 2020	11.23	11.46	11.00	11.03
3482	NYSE	FOF	Tue, Sep 22, 2020	11.26	11.36	11.22	11.22
3481	NYSE	FOF	Mon, Sep 21, 2020	11.44	11.48	11.12	11.28
3480	NYSE	FOF	Fri, Sep 18, 2020	11.75	12.00	11.55	11.60
3479	NYSE	FOF	Thu, Sep 17, 2020	11.76	11.80	11.66	11.74
3478	NYSE	FOF	Wed, Sep 16, 2020	11.74	11.81	11.67	11.79
3477	NYSE	FOF	Tue, Sep 15, 2020	11.81	11.86	11.66	11.75
3476	NYSE	FOF	Mon, Sep 14, 2020	11.78	11.99	11.70	11.70
3475	NYSE	FOF	Fri, Sep 11, 2020	11.63	11.70	11.51	11.64
3474	NYSE	FOF	Thu, Sep 10, 2020	11.63	11.87	11.60	11.60
3473	NYSE	FOF	Wed, Sep 9, 2020	11.42	11.68	11.23	11.65
3472	NYSE	FOF	Tue, Sep 8, 2020	11.55	11.55	11.25	11.38
3471	NYSE	FOF	Fri, Sep 4, 2020	11.81	11.89	11.25	11.60
3470	NYSE	FOF	Thu, Sep 3, 2020	11.97	12.03	11.70	11.78
3469	NYSE	FOF	Wed, Sep 2, 2020	11.99	12.10	11.90	11.95
3468	NYSE	FOF	Tue, Sep 1, 2020	11.90	12.14	11.90	11.97
3467	NYSE	FOF	Mon, Aug 31, 2020	11.88	11.94	11.83	11.86
3466	NYSE	FOF	Fri, Aug 28, 2020	11.70	11.79	11.69	11.79
3465	NYSE	FOF	Thu, Aug 27, 2020	11.68	11.79	11.63	11.75
3464	NYSE	FOF	Wed, Aug 26, 2020	11.78	11.82	11.56	11.65
3463	NYSE	FOF	Tue, Aug 25, 2020	11.66	11.81	11.63	11.75
3462	NYSE	FOF	Mon, Aug 24, 2020	11.69	11.73	11.62	11.65
3461	NYSE	FOF	Fri, Aug 21, 2020	11.75	11.79	11.66	11.69
3460	NYSE	FOF	Thu, Aug 20, 2020	11.67	11.77	11.63	11.73
3459	NYSE	FOF	Wed, Aug 19, 2020	11.81	11.88	11.71	11.74
3458	NYSE	FOF	Tue, Aug 18, 2020	11.95	11.96	11.76	11.79
3457	NYSE	FOF	Mon, Aug 17, 2020	11.96	12.01	11.89	11.87
3456	NYSE	FOF	Fri, Aug 14, 2020	11.91	11.95	11.80	11.89
3455	NYSE	FOF	Thu, Aug 13, 2020	11.80	12.00	11.80	11.97
3454	NYSE	FOF	Wed, Aug 12, 2020	11.71	11.80	11.68	11.79
3453	NYSE	FOF	Tue, Aug 11, 2020	11.68	11.81	11.62	11.70
3452	NYSE	FOF	Mon, Aug 10, 2020	11.49	11.68	11.48	11.68
3451	NYSE	FOF	Fri, Aug 7, 2020	11.39	11.49	11.34	11.46
3450	NYSE	FOF	Thu, Aug 6, 2020	11.29	11.39	11.26	11.39
3449	NYSE	FOF	Wed, Aug 5, 2020	11.14	11.29	11.10	11.29
3448	NYSE	FOF	Tue, Aug 4, 2020	11.05	11.16	11.05	11.14
3447	NYSE	FOF	Mon, Aug 3, 2020	11.04	11.14	10.95	11.00
3446	NYSE	FOF	Fri, Jul 31, 2020	10.86	11.12	10.63	11.07
3445	NYSE	FOF	Thu, Jul 30, 2020	10.76	10.84	10.73	10.79
3444	NYSE	FOF	Wed, Jul 29, 2020	10.77	10.86	10.72	10.84
3443	NYSE	FOF	Tue, Jul 28, 2020	10.69	10.80	10.69	10.73
3442	NYSE	FOF	Mon, Jul 27, 2020	10.70	10.80	10.70	10.72
3441	NYSE	FOF	Fri, Jul 24, 2020	10.68	10.77	10.66	10.72
3440	NYSE	FOF	Thu, Jul 23, 2020	10.76	10.80	10.68	10.71
3439	NYSE	FOF	Wed, Jul 22, 2020	10.70	10.79	10.69	10.76
3438	NYSE	FOF	Tue, Jul 21, 2020	10.82	10.84	10.67	10.73
3437	NYSE	FOF	Mon, Jul 20, 2020	10.71	10.82	10.65	10.81
3436	NYSE	FOF	Fri, Jul 17, 2020	10.65	10.74	10.64	10.70
3435	NYSE	FOF	Thu, Jul 16, 2020	10.60	10.69	10.59	10.68
3434	NYSE	FOF	Wed, Jul 15, 2020	10.72	10.74	10.64	10.68
3433	NYSE	FOF	Tue, Jul 14, 2020	10.61	10.70	10.54	10.58
3432	NYSE	FOF	Mon, Jul 13, 2020	10.84	10.95	10.70	10.64
3431	NYSE	FOF	Fri, Jul 10, 2020	10.67	10.84	10.67	10.82
3430	NYSE	FOF	Thu, Jul 9, 2020	10.77	10.84	10.68	10.71
3429	NYSE	FOF	Wed, Jul 8, 2020	10.73	10.81	10.73	10.81
3428	NYSE	FOF	Tue, Jul 7, 2020	10.73	10.85	10.70	10.70
3427	NYSE	FOF	Mon, Jul 6, 2020	10.90	10.90	10.72	10.75
3426	NYSE	FOF	Thu, Jul 2, 2020	10.90	10.93	10.74	10.74
3425	NYSE	FOF	Wed, Jul 1, 2020	10.67	10.87	10.67	10.73
3424	NYSE	FOF	Tue, Jun 30, 2020	10.54	10.68	10.51	10.65
3423	NYSE	FOF	Mon, Jun 29, 2020	10.56	10.57	10.40	10.50
3422	NYSE	FOF	Fri, Jun 26, 2020	10.70	10.79	10.52	10.52
3421	NYSE	FOF	Thu, Jun 25, 2020	10.74	10.81	10.64	10.78
3420	NYSE	FOF	Wed, Jun 24, 2020	10.91	10.91	10.55	10.73
3419	NYSE	FOF	Tue, Jun 23, 2020	10.93	10.99	10.84	10.96
3418	NYSE	FOF	Mon, Jun 22, 2020	10.79	10.85	10.73	10.84
3417	NYSE	FOF	Fri, Jun 19, 2020	11.01	11.03	10.65	10.79
3416	NYSE	FOF	Thu, Jun 18, 2020	10.87	11.03	10.81	10.95
3415	NYSE	FOF	Wed, Jun 17, 2020	11.11	11.11	10.90	10.90
3414	NYSE	FOF	Tue, Jun 16, 2020	11.30	11.35	11.00	11.00
3413	NYSE	FOF	Mon, Jun 15, 2020	10.77	11.13	10.68	11.00
3412	NYSE	FOF	Fri, Jun 12, 2020	10.83	11.24	10.79	10.97
3411	NYSE	FOF	Thu, Jun 11, 2020	10.95	11.05	10.63	10.71
3410	NYSE	FOF	Wed, Jun 10, 2020	11.48	11.50	11.30	11.33
3409	NYSE	FOF	Tue, Jun 9, 2020	11.34	11.50	11.34	11.45
3408	NYSE	FOF	Mon, Jun 8, 2020	11.32	11.50	11.28	11.43
3407	NYSE	FOF	Fri, Jun 5, 2020	11.18	11.45	11.18	11.22
3406	NYSE	FOF	Thu, Jun 4, 2020	11.16	11.18	11.02	11.05
3405	NYSE	FOF	Wed, Jun 3, 2020	11.04	11.20	10.98	11.18
3404	NYSE	FOF	Tue, Jun 2, 2020	10.87	10.99	10.77	10.96
3403	NYSE	FOF	Mon, Jun 1, 2020	10.49	10.80	10.49	10.77
3402	NYSE	FOF	Fri, May 29, 2020	10.54	10.58	10.37	10.56
3401	NYSE	FOF	Thu, May 28, 2020	10.55	10.57	10.40	10.51
3400	NYSE	FOF	Wed, May 27, 2020	10.53	10.53	10.31	10.44
3399	NYSE	FOF	Tue, May 26, 2020	10.23	10.49	10.10	10.40
3398	NYSE	FOF	Fri, May 22, 2020	10.03	10.06	9.98	10.03
3397	NYSE	FOF	Thu, May 21, 2020	10.08	10.16	10.00	10.03
3396	NYSE	FOF	Wed, May 20, 2020	9.97	10.08	9.94	10.08
3395	NYSE	FOF	Tue, May 19, 2020	10.04	10.07	9.79	9.89
3394	NYSE	FOF	Mon, May 18, 2020	9.80	10.13	9.80	10.00
3393	NYSE	FOF	Fri, May 15, 2020	9.54	9.74	9.51	9.66
3392	NYSE	FOF	Thu, May 14, 2020	9.49	9.64	9.37	9.61
3391	NYSE	FOF	Wed, May 13, 2020	9.95	9.95	9.57	9.67
3390	NYSE	FOF	Tue, May 12, 2020	10.03	10.07	9.95	9.96
3389	NYSE	FOF	Mon, May 11, 2020	10.20	10.24	10.09	10.00
3388	NYSE	FOF	Fri, May 8, 2020	10.18	10.32	10.18	10.25
3387	NYSE	FOF	Thu, May 7, 2020	10.10	10.25	10.06	10.13
3386	NYSE	FOF	Wed, May 6, 2020	10.05	10.14	9.98	10.01
3385	NYSE	FOF	Tue, May 5, 2020	10.03	10.23	10.03	10.08
3384	NYSE	FOF	Mon, May 4, 2020	9.87	10.00	9.80	9.99
3383	NYSE	FOF	Fri, May 1, 2020	10.06	10.20	10.00	10.03
3382	NYSE	FOF	Thu, Apr 30, 2020	10.39	10.39	10.20	10.25
3381	NYSE	FOF	Wed, Apr 29, 2020	10.17	10.45	10.17	10.30
3380	NYSE	FOF	Tue, Apr 28, 2020	10.23	10.24	10.08	10.11
3379	NYSE	FOF	Mon, Apr 27, 2020	10.12	10.12	9.99	10.09
3378	NYSE	FOF	Fri, Apr 24, 2020	10.07	10.07	9.88	9.99
3377	NYSE	FOF	Thu, Apr 23, 2020	10.11	10.15	9.94	9.96
3376	NYSE	FOF	Wed, Apr 22, 2020	10.20	10.20	9.97	10.09
3375	NYSE	FOF	Tue, Apr 21, 2020	9.96	9.96	9.74	9.96
3374	NYSE	FOF	Mon, Apr 20, 2020	10.22	10.32	10.06	10.06
3373	NYSE	FOF	Fri, Apr 17, 2020	10.38	10.65	10.25	10.30
3372	NYSE	FOF	Thu, Apr 16, 2020	10.32	10.46	10.20	10.24
3371	NYSE	FOF	Wed, Apr 15, 2020	10.36	10.40	10.13	10.33
3370	NYSE	FOF	Tue, Apr 14, 2020	10.30	10.54	10.30	10.47
3369	NYSE	FOF	Mon, Apr 13, 2020	10.67	10.67	10.01	10.18
3368	NYSE	FOF	Thu, Apr 9, 2020	10.51	10.98	10.40	10.49
3367	NYSE	FOF	Wed, Apr 8, 2020	9.87	10.48	9.75	10.38
3366	NYSE	FOF	Tue, Apr 7, 2020	9.57	9.91	9.57	9.69
3365	NYSE	FOF	Mon, Apr 6, 2020	8.99	9.43	8.86	9.43
3364	NYSE	FOF	Fri, Apr 3, 2020	9.14	9.29	8.70	8.80
3363	NYSE	FOF	Thu, Apr 2, 2020	9.12	9.23	8.90	9.05
3362	NYSE	FOF	Wed, Apr 1, 2020	9.43	9.43	8.97	9.01
3361	NYSE	FOF	Tue, Mar 31, 2020	9.60	9.86	9.52	9.60
3360	NYSE	FOF	Mon, Mar 30, 2020	9.12	9.78	9.01	9.63
3359	NYSE	FOF	Fri, Mar 27, 2020	9.37	9.38	9.12	9.24
3358	NYSE	FOF	Thu, Mar 26, 2020	8.97	9.90	8.93	9.72
3357	NYSE	FOF	Wed, Mar 25, 2020	7.76	8.96	7.76	8.81
3356	NYSE	FOF	Tue, Mar 24, 2020	7.35	7.88	7.31	7.72
3355	NYSE	FOF	Mon, Mar 23, 2020	7.35	7.47	6.67	7.06
3354	NYSE	FOF	Fri, Mar 20, 2020	7.30	8.02	7.30	7.34
3353	NYSE	FOF	Thu, Mar 19, 2020	6.50	7.39	6.27	7.28
3352	NYSE	FOF	Wed, Mar 18, 2020	7.91	8.06	6.50	6.93
3351	NYSE	FOF	Tue, Mar 17, 2020	8.95	9.12	8.26	8.38
3350	NYSE	FOF	Mon, Mar 16, 2020	9.01	9.59	8.80	9.05
3349	NYSE	FOF	Fri, Mar 13, 2020	9.78	9.95	9.57	9.86
3348	NYSE	FOF	Thu, Mar 12, 2020	10.40	10.55	9.25	9.35
3347	NYSE	FOF	Wed, Mar 11, 2020	11.60	11.69	11.00	11.02
3346	NYSE	FOF	Tue, Mar 10, 2020	11.93	12.08	11.55	11.83
3345	NYSE	FOF	Mon, Mar 9, 2020	11.65	11.97	11.61	11.67
3344	NYSE	FOF	Fri, Mar 6, 2020	12.27	12.42	12.12	12.42
3343	NYSE	FOF	Thu, Mar 5, 2020	12.91	12.91	12.45	12.52
3342	NYSE	FOF	Wed, Mar 4, 2020	12.83	13.11	12.77	13.05
3341	NYSE	FOF	Tue, Mar 3, 2020	12.82	12.97	12.55	12.64
3340	NYSE	FOF	Mon, Mar 2, 2020	12.15	12.76	12.11	12.72
3339	NYSE	FOF	Fri, Feb 28, 2020	12.30	12.38	11.57	12.18
3338	NYSE	FOF	Thu, Feb 27, 2020	12.79	12.83	12.31	12.54
3337	NYSE	FOF	Wed, Feb 26, 2020	12.75	13.11	12.73	12.89
3336	NYSE	FOF	Tue, Feb 25, 2020	13.23	13.40	12.78	12.78
3335	NYSE	FOF	Mon, Feb 24, 2020	13.56	13.65	13.23	13.27
3334	NYSE	FOF	Fri, Feb 21, 2020	13.91	13.91	13.81	13.82
3333	NYSE	FOF	Thu, Feb 20, 2020	13.87	13.92	13.85	13.92
3332	NYSE	FOF	Wed, Feb 19, 2020	13.85	13.91	13.79	13.87
3331	NYSE	FOF	Tue, Feb 18, 2020	13.71	13.85	13.70	13.80
3330	NYSE	FOF	Fri, Feb 14, 2020	13.79	13.83	13.71	13.71
3329	NYSE	FOF	Thu, Feb 13, 2020	13.85	13.89	13.79	13.80
3328	NYSE	FOF	Wed, Feb 12, 2020	13.91	13.97	13.84	13.84
3327	NYSE	FOF	Tue, Feb 11, 2020	13.88	13.93	13.82	13.84
3326	NYSE	FOF	Mon, Feb 10, 2020	13.84	13.98	13.84	13.86
3325	NYSE	FOF	Fri, Feb 7, 2020	13.90	13.93	13.83	13.90
3324	NYSE	FOF	Thu, Feb 6, 2020	13.87	13.98	13.86	13.90
3323	NYSE	FOF	Wed, Feb 5, 2020	13.81	13.93	13.81	13.87
3322	NYSE	FOF	Tue, Feb 4, 2020	13.78	13.85	13.77	13.80
3321	NYSE	FOF	Mon, Feb 3, 2020	13.67	13.80	13.64	13.78
3320	NYSE	FOF	Fri, Jan 31, 2020	13.69	13.73	13.60	13.66
3319	NYSE	FOF	Thu, Jan 30, 2020	13.64	13.69	13.61	13.69
3318	NYSE	FOF	Wed, Jan 29, 2020	13.69	13.75	13.63	13.69
3317	NYSE	FOF	Tue, Jan 28, 2020	13.67	13.72	13.57	13.62
3316	NYSE	FOF	Mon, Jan 27, 2020	13.65	13.70	13.55	13.66
3315	NYSE	FOF	Fri, Jan 24, 2020	13.72	13.79	13.71	13.72
3314	NYSE	FOF	Thu, Jan 23, 2020	13.66	13.78	13.66	13.73
3313	NYSE	FOF	Wed, Jan 22, 2020	13.74	13.88	13.69	13.71
3312	NYSE	FOF	Tue, Jan 21, 2020	13.78	13.84	13.72	13.73
3311	NYSE	FOF	Fri, Jan 17, 2020	13.90	13.90	13.78	13.81
3310	NYSE	FOF	Thu, Jan 16, 2020	13.87	13.94	13.77	13.90
3309	NYSE	FOF	Wed, Jan 15, 2020	13.63	13.87	13.63	13.87
3308	NYSE	FOF	Tue, Jan 14, 2020	13.74	13.77	13.63	13.65
3307	NYSE	FOF	Mon, Jan 13, 2020	13.87	13.91	13.81	13.73
3306	NYSE	FOF	Fri, Jan 10, 2020	13.79	13.89	13.78	13.87
3305	NYSE	FOF	Thu, Jan 9, 2020	13.81	13.91	13.77	13.80
3304	NYSE	FOF	Wed, Jan 8, 2020	13.76	13.92	13.59	13.82
3303	NYSE	FOF	Tue, Jan 7, 2020	13.55	13.85	13.52	13.77
3302	NYSE	FOF	Mon, Jan 6, 2020	13.60	13.73	13.55	13.58
3301	NYSE	FOF	Fri, Jan 3, 2020	13.52	13.70	13.52	13.64
3300	NYSE	FOF	Thu, Jan 2, 2020	13.46	13.65	13.40	13.55
3299	NYSE	FOF	Tue, Dec 31, 2019	13.38	13.46	13.35	13.42
3298	NYSE	FOF	Mon, Dec 30, 2019	13.43	13.44	13.37	13.37
3297	NYSE	FOF	Fri, Dec 27, 2019	13.42	13.46	13.37	13.42
3296	NYSE	FOF	Thu, Dec 26, 2019	13.33	13.38	13.32	13.37
3295	NYSE	FOF	Tue, Dec 24, 2019	13.39	13.42	13.30	13.32
3294	NYSE	FOF	Mon, Dec 23, 2019	13.50	13.50	13.27	13.36
3293	NYSE	FOF	Fri, Dec 20, 2019	13.32	13.55	13.27	13.45
3292	NYSE	FOF	Thu, Dec 19, 2019	13.26	13.41	13.18	13.26
3291	NYSE	FOF	Wed, Dec 18, 2019	13.40	13.53	13.20	13.20
3290	NYSE	FOF	Tue, Dec 17, 2019	13.50	13.53	13.40	13.40
3289	NYSE	FOF	Mon, Dec 16, 2019	13.35	13.64	13.32	13.48
3288	NYSE	FOF	Fri, Dec 13, 2019	13.20	13.35	13.13	13.32
3287	NYSE	FOF	Thu, Dec 12, 2019	13.25	13.28	13.10	13.25
3286	NYSE	FOF	Wed, Dec 11, 2019	13.32	13.41	13.27	13.28
3285	NYSE	FOF	Tue, Dec 10, 2019	13.24	13.40	13.21	13.31
3284	NYSE	FOF	Mon, Dec 9, 2019	13.09	13.29	13.09	13.24
3283	NYSE	FOF	Fri, Dec 6, 2019	13.12	13.23	13.05	13.09
3282	NYSE	FOF	Thu, Dec 5, 2019	13.11	13.12	13.01	13.12
3281	NYSE	FOF	Wed, Dec 4, 2019	13.00	13.17	12.99	13.05
3280	NYSE	FOF	Tue, Dec 3, 2019	13.00	13.06	12.95	12.98
3279	NYSE	FOF	Mon, Dec 2, 2019	13.11	13.21	13.01	13.02
3278	NYSE	FOF	Fri, Nov 29, 2019	13.04	13.15	13.01	13.13
3277	NYSE	FOF	Wed, Nov 27, 2019	13.02	13.04	12.96	13.03
3276	NYSE	FOF	Tue, Nov 26, 2019	12.98	13.10	12.98	12.99
3275	NYSE	FOF	Mon, Nov 25, 2019	13.12	13.14	12.92	12.97
3274	NYSE	FOF	Fri, Nov 22, 2019	13.00	13.14	12.98	13.10
3273	NYSE	FOF	Thu, Nov 21, 2019	12.95	13.06	12.92	13.06
3272	NYSE	FOF	Wed, Nov 20, 2019	13.02	13.07	12.93	12.95
3271	NYSE	FOF	Tue, Nov 19, 2019	13.07	13.11	12.94	13.00
3270	NYSE	FOF	Mon, Nov 18, 2019	13.02	13.11	12.96	13.06
3269	NYSE	FOF	Fri, Nov 15, 2019	13.06	13.09	12.85	13.06
3268	NYSE	FOF	Thu, Nov 14, 2019	13.10	13.16	12.98	12.99
3267	NYSE	FOF	Wed, Nov 13, 2019	13.12	13.17	13.05	13.12
3266	NYSE	FOF	Tue, Nov 12, 2019	13.11	13.23	13.10	13.16
3265	NYSE	FOF	Mon, Nov 11, 2019	13.19	13.31	13.18	13.11
3264	NYSE	FOF	Fri, Nov 8, 2019	13.25	13.33	13.18	13.25
3263	NYSE	FOF	Thu, Nov 7, 2019	13.34	13.34	13.16	13.28
3262	NYSE	FOF	Wed, Nov 6, 2019	13.24	13.35	13.20	13.34
3261	NYSE	FOF	Tue, Nov 5, 2019	13.24	13.30	13.16	13.23
3260	NYSE	FOF	Mon, Nov 4, 2019	13.18	13.26	13.16	13.18
3259	NYSE	FOF	Fri, Nov 1, 2019	13.23	13.26	13.06	13.20
3258	NYSE	FOF	Thu, Oct 31, 2019	13.17	13.22	13.11	13.20
3257	NYSE	FOF	Wed, Oct 30, 2019	13.08	13.15	13.05	13.13
3256	NYSE	FOF	Tue, Oct 29, 2019	13.10	13.12	13.04	13.07
3255	NYSE	FOF	Mon, Oct 28, 2019	13.14	13.19	13.06	13.10
3254	NYSE	FOF	Fri, Oct 25, 2019	13.04	13.18	12.99	13.18
3253	NYSE	FOF	Thu, Oct 24, 2019	13.08	13.09	12.99	13.02
3252	NYSE	FOF	Wed, Oct 23, 2019	13.08	13.08	12.99	13.02
3251	NYSE	FOF	Tue, Oct 22, 2019	13.02	13.02	12.90	13.00
3250	NYSE	FOF	Mon, Oct 21, 2019	12.95	13.00	12.90	13.00
3249	NYSE	FOF	Fri, Oct 18, 2019	12.94	12.98	12.85	12.94
3248	NYSE	FOF	Thu, Oct 17, 2019	12.91	13.00	12.85	12.91
3247	NYSE	FOF	Wed, Oct 16, 2019	12.90	12.98	12.84	12.89
3246	NYSE	FOF	Tue, Oct 15, 2019	13.02	13.06	12.81	12.92
3245	NYSE	FOF	Mon, Oct 14, 2019	13.01	13.16	13.01	13.04
3244	NYSE	FOF	Fri, Oct 11, 2019	13.00	13.09	12.97	13.09
3243	NYSE	FOF	Thu, Oct 10, 2019	12.92	13.08	12.83	12.91
3242	NYSE	FOF	Wed, Oct 9, 2019	12.85	12.93	12.85	12.92
3241	NYSE	FOF	Tue, Oct 8, 2019	12.77	12.92	12.76	12.83
3240	NYSE	FOF	Mon, Oct 7, 2019	12.95	12.97	12.79	12.81
3239	NYSE	FOF	Fri, Oct 4, 2019	12.91	13.00	12.87	12.93
3238	NYSE	FOF	Thu, Oct 3, 2019	12.90	12.95	12.79	12.94
3237	NYSE	FOF	Wed, Oct 2, 2019	12.95	13.02	12.80	12.83
3236	NYSE	FOF	Tue, Oct 1, 2019	13.10	13.18	12.95	13.01
3235	NYSE	FOF	Mon, Sep 30, 2019	12.92	13.16	12.91	13.10
3234	NYSE	FOF	Fri, Sep 27, 2019	12.93	12.99	12.81	12.87
3233	NYSE	FOF	Thu, Sep 26, 2019	12.83	12.89	12.78	12.87
3232	NYSE	FOF	Wed, Sep 25, 2019	12.96	13.01	12.87	12.89
3231	NYSE	FOF	Tue, Sep 24, 2019	13.03	13.07	12.93	12.93
3230	NYSE	FOF	Mon, Sep 23, 2019	12.90	13.10	12.89	13.07
3229	NYSE	FOF	Fri, Sep 20, 2019	12.99	13.04	12.89	12.91
3228	NYSE	FOF	Thu, Sep 19, 2019	13.03	13.09	12.96	12.96
3227	NYSE	FOF	Wed, Sep 18, 2019	12.95	13.07	12.95	13.04
3226	NYSE	FOF	Tue, Sep 17, 2019	12.94	13.05	12.90	12.95
3225	NYSE	FOF	Mon, Sep 16, 2019	13.03	13.16	13.00	12.97
3224	NYSE	FOF	Fri, Sep 13, 2019	13.15	13.15	13.01	13.09
3223	NYSE	FOF	Thu, Sep 12, 2019	12.84	13.14	12.82	13.11
3222	NYSE	FOF	Wed, Sep 11, 2019	12.89	12.94	12.77	12.88
3221	NYSE	FOF	Tue, Sep 10, 2019	12.85	12.94	12.82	12.85
3220	NYSE	FOF	Mon, Sep 9, 2019	12.92	13.04	12.86	12.86
3219	NYSE	FOF	Fri, Sep 6, 2019	12.85	13.00	12.85	12.94
3218	NYSE	FOF	Thu, Sep 5, 2019	12.79	12.93	12.74	12.91
3217	NYSE	FOF	Wed, Sep 4, 2019	12.71	12.85	12.66	12.70
3216	NYSE	FOF	Tue, Sep 3, 2019	12.57	12.75	12.54	12.75
3215	NYSE	FOF	Fri, Aug 30, 2019	12.71	12.75	12.53	12.57
3214	NYSE	FOF	Thu, Aug 29, 2019	12.58	12.74	12.45	12.63
3213	NYSE	FOF	Wed, Aug 28, 2019	12.57	12.66	12.44	12.46
3212	NYSE	FOF	Tue, Aug 27, 2019	12.67	12.70	12.40	12.59
3211	NYSE	FOF	Mon, Aug 26, 2019	12.63	12.76	12.58	12.75
3210	NYSE	FOF	Fri, Aug 23, 2019	12.55	12.64	12.50	12.52
3209	NYSE	FOF	Thu, Aug 22, 2019	12.76	12.83	12.56	12.60
3208	NYSE	FOF	Wed, Aug 21, 2019	12.66	12.84	12.66	12.77
3207	NYSE	FOF	Tue, Aug 20, 2019	12.62	12.75	12.54	12.63
3206	NYSE	FOF	Mon, Aug 19, 2019	12.65	12.90	12.61	12.61
3205	NYSE	FOF	Fri, Aug 16, 2019	12.40	12.59	12.38	12.56
3204	NYSE	FOF	Thu, Aug 15, 2019	12.54	12.54	12.29	12.37
3203	NYSE	FOF	Wed, Aug 14, 2019	12.50	12.68	12.35	12.45
3202	NYSE	FOF	Tue, Aug 13, 2019	12.54	12.74	12.54	12.63
3201	NYSE	FOF	Mon, Aug 12, 2019	12.61	12.68	12.57	12.60
3200	NYSE	FOF	Fri, Aug 9, 2019	12.70	12.70	12.63	12.63
3199	NYSE	FOF	Thu, Aug 8, 2019	12.51	12.75	12.51	12.73
3198	NYSE	FOF	Wed, Aug 7, 2019	12.50	12.55	12.19	12.50
3197	NYSE	FOF	Tue, Aug 6, 2019	12.58	12.70	12.49	12.54
3196	NYSE	FOF	Mon, Aug 5, 2019	12.76	12.80	12.28	12.59
3195	NYSE	FOF	Fri, Aug 2, 2019	12.98	13.05	12.82	12.90
3194	NYSE	FOF	Thu, Aug 1, 2019	13.06	13.12	12.97	13.05
3193	NYSE	FOF	Wed, Jul 31, 2019	13.07	13.10	12.93	13.02
3192	NYSE	FOF	Tue, Jul 30, 2019	13.00	13.11	12.96	13.08
3191	NYSE	FOF	Mon, Jul 29, 2019	12.90	13.08	12.90	13.00
3190	NYSE	FOF	Fri, Jul 26, 2019	12.90	12.98	12.90	12.90
3189	NYSE	FOF	Thu, Jul 25, 2019	12.96	13.01	12.79	12.88
3188	NYSE	FOF	Wed, Jul 24, 2019	12.88	12.98	12.88	12.97
3187	NYSE	FOF	Tue, Jul 23, 2019	12.87	12.94	12.86	12.91
3186	NYSE	FOF	Mon, Jul 22, 2019	12.89	12.91	12.80	12.86
3185	NYSE	FOF	Fri, Jul 19, 2019	12.82	12.88	12.82	12.86
3184	NYSE	FOF	Thu, Jul 18, 2019	12.83	12.87	12.77	12.83
3183	NYSE	FOF	Wed, Jul 17, 2019	12.95	12.96	12.76	12.83
3182	NYSE	FOF	Tue, Jul 16, 2019	12.97	13.04	12.93	12.96
3181	NYSE	FOF	Mon, Jul 15, 2019	13.09	13.10	13.01	12.96
3180	NYSE	FOF	Fri, Jul 12, 2019	13.16	13.19	13.03	13.11
3179	NYSE	FOF	Thu, Jul 11, 2019	13.12	13.21	13.08	13.13
3178	NYSE	FOF	Wed, Jul 10, 2019	13.05	13.12	13.03	13.08
3177	NYSE	FOF	Tue, Jul 9, 2019	13.00	13.05	12.99	13.02
3176	NYSE	FOF	Mon, Jul 8, 2019	12.99	13.05	12.96	13.03
3175	NYSE	FOF	Fri, Jul 5, 2019	12.92	13.00	12.92	12.98
3174	NYSE	FOF	Wed, Jul 3, 2019	12.95	12.98	12.90	12.95
3173	NYSE	FOF	Tue, Jul 2, 2019	12.95	12.98	12.89	12.92
3172	NYSE	FOF	Mon, Jul 1, 2019	12.90	12.96	12.89	12.95
3171	NYSE	FOF	Fri, Jun 28, 2019	12.82	12.86	12.74	12.79
3170	NYSE	FOF	Thu, Jun 27, 2019	12.75	12.78	12.64	12.77
3169	NYSE	FOF	Wed, Jun 26, 2019	12.82	12.88	12.72	12.77
3168	NYSE	FOF	Tue, Jun 25, 2019	12.84	12.84	12.75	12.75
3167	NYSE	FOF	Mon, Jun 24, 2019	12.88	12.90	12.81	12.85
3166	NYSE	FOF	Fri, Jun 21, 2019	12.89	12.90	12.79	12.88
3165	NYSE	FOF	Thu, Jun 20, 2019	12.90	12.91	12.77	12.90
3164	NYSE	FOF	Wed, Jun 19, 2019	12.78	12.91	12.78	12.90
3163	NYSE	FOF	Tue, Jun 18, 2019	12.77	12.85	12.69	12.74
3162	NYSE	FOF	Mon, Jun 17, 2019	12.81	12.84	12.72	12.72
3161	NYSE	FOF	Fri, Jun 14, 2019	12.73	12.82	12.73	12.75
3160	NYSE	FOF	Thu, Jun 13, 2019	12.73	12.79	12.61	12.68
3159	NYSE	FOF	Wed, Jun 12, 2019	12.70	12.81	12.67	12.76
3158	NYSE	FOF	Tue, Jun 11, 2019	12.74	12.88	12.58	12.63
3157	NYSE	FOF	Mon, Jun 10, 2019	12.85	12.88	12.67	12.73
3156	NYSE	FOF	Fri, Jun 7, 2019	12.43	12.85	12.43	12.81
3155	NYSE	FOF	Thu, Jun 6, 2019	12.47	12.60	12.38	12.41
3154	NYSE	FOF	Wed, Jun 5, 2019	12.48	12.56	12.39	12.39
3153	NYSE	FOF	Tue, Jun 4, 2019	12.40	12.51	12.36	12.42
3152	NYSE	FOF	Mon, Jun 3, 2019	12.26	12.36	12.26	12.27
3151	NYSE	FOF	Fri, May 31, 2019	12.13	12.40	12.13	12.30
3150	NYSE	FOF	Thu, May 30, 2019	12.22	12.35	12.18	12.20
3149	NYSE	FOF	Wed, May 29, 2019	12.48	12.53	12.17	12.22
3148	NYSE	FOF	Tue, May 28, 2019	12.58	12.58	12.47	12.47
3147	NYSE	FOF	Fri, May 24, 2019	12.48	12.63	12.42	12.52
3146	NYSE	FOF	Thu, May 23, 2019	12.48	12.53	12.41	12.45
3145	NYSE	FOF	Wed, May 22, 2019	12.61	12.65	12.53	12.54
3144	NYSE	FOF	Tue, May 21, 2019	12.62	12.62	12.55	12.59
3143	NYSE	FOF	Mon, May 20, 2019	12.53	12.64	12.52	12.59
3142	NYSE	FOF	Fri, May 17, 2019	12.47	12.62	12.47	12.61
3141	NYSE	FOF	Thu, May 16, 2019	12.60	12.69	12.45	12.51
3140	NYSE	FOF	Wed, May 15, 2019	12.45	12.66	12.45	12.59
3139	NYSE	FOF	Tue, May 14, 2019	12.49	12.60	12.45	12.47
3138	NYSE	FOF	Mon, May 13, 2019	12.66	12.66	12.45	12.47
3137	NYSE	FOF	Fri, May 10, 2019	12.54	12.73	12.54	12.66
3136	NYSE	FOF	Thu, May 9, 2019	12.58	12.74	12.48	12.62
3135	NYSE	FOF	Wed, May 8, 2019	12.46	12.63	12.44	12.57
3134	NYSE	FOF	Tue, May 7, 2019	12.71	12.71	12.40	12.51
3133	NYSE	FOF	Mon, May 6, 2019	12.68	12.68	12.57	12.67
3132	NYSE	FOF	Fri, May 3, 2019	12.70	12.75	12.60	12.68
3131	NYSE	FOF	Thu, May 2, 2019	12.77	12.77	12.61	12.67
3130	NYSE	FOF	Wed, May 1, 2019	12.70	12.75	12.65	12.72
3129	NYSE	FOF	Tue, Apr 30, 2019	12.69	12.71	12.63	12.68
3128	NYSE	FOF	Mon, Apr 29, 2019	12.55	12.64	12.54	12.62
3127	NYSE	FOF	Fri, Apr 26, 2019	12.59	12.62	12.53	12.53
3126	NYSE	FOF	Thu, Apr 25, 2019	12.58	12.62	12.55	12.57
3125	NYSE	FOF	Wed, Apr 24, 2019	12.65	12.70	12.58	12.60
3124	NYSE	FOF	Tue, Apr 23, 2019	12.56	12.71	12.55	12.59
3123	NYSE	FOF	Mon, Apr 22, 2019	12.57	12.57	12.51	12.56
3122	NYSE	FOF	Thu, Apr 18, 2019	12.55	12.55	12.50	12.54
3121	NYSE	FOF	Wed, Apr 17, 2019	12.53	12.56	12.52	12.52
3120	NYSE	FOF	Tue, Apr 16, 2019	12.60	12.61	12.50	12.56
3119	NYSE	FOF	Mon, Apr 15, 2019	12.67	12.71	12.55	12.58
3118	NYSE	FOF	Fri, Apr 12, 2019	12.67	12.67	12.61	12.63
3117	NYSE	FOF	Thu, Apr 11, 2019	12.63	12.67	12.54	12.58
3116	NYSE	FOF	Wed, Apr 10, 2019	12.60	12.68	12.60	12.63
3115	NYSE	FOF	Tue, Apr 9, 2019	12.64	12.65	12.55	12.59
3114	NYSE	FOF	Mon, Apr 8, 2019	12.53	12.67	12.52	12.62
3113	NYSE	FOF	Fri, Apr 5, 2019	12.43	12.57	12.43	12.55
3112	NYSE	FOF	Thu, Apr 4, 2019	12.40	12.50	12.38	12.43
3111	NYSE	FOF	Wed, Apr 3, 2019	12.42	12.45	12.38	12.43
3110	NYSE	FOF	Tue, Apr 2, 2019	12.49	12.53	12.34	12.39
3109	NYSE	FOF	Mon, Apr 1, 2019	12.39	12.54	12.39	12.49
3108	NYSE	FOF	Fri, Mar 29, 2019	12.39	12.45	12.32	12.36
3107	NYSE	FOF	Thu, Mar 28, 2019	12.25	12.32	12.21	12.32
3106	NYSE	FOF	Wed, Mar 27, 2019	12.23	12.28	12.18	12.26
3105	NYSE	FOF	Tue, Mar 26, 2019	12.16	12.28	12.16	12.20
3104	NYSE	FOF	Mon, Mar 25, 2019	12.27	12.28	12.07	12.09
3103	NYSE	FOF	Fri, Mar 22, 2019	12.37	12.53	12.30	12.30
3102	NYSE	FOF	Thu, Mar 21, 2019	12.39	12.52	12.39	12.42
3101	NYSE	FOF	Wed, Mar 20, 2019	12.39	12.50	12.38	12.47
3100	NYSE	FOF	Tue, Mar 19, 2019	12.42	12.47	12.41	12.43
3099	NYSE	FOF	Mon, Mar 18, 2019	12.40	12.57	12.40	12.40
3098	NYSE	FOF	Fri, Mar 15, 2019	12.42	12.44	12.36	12.43
3097	NYSE	FOF	Thu, Mar 14, 2019	12.36	12.41	12.36	12.38
3096	NYSE	FOF	Wed, Mar 13, 2019	12.35	12.36	12.26	12.35
3095	NYSE	FOF	Tue, Mar 12, 2019	12.27	12.37	12.24	12.32
3094	NYSE	FOF	Mon, Mar 11, 2019	12.14	12.27	12.12	12.25
3093	NYSE	FOF	Fri, Mar 8, 2019	12.19	12.19	12.09	12.10
3092	NYSE	FOF	Thu, Mar 7, 2019	12.29	12.29	12.20	12.21
3091	NYSE	FOF	Wed, Mar 6, 2019	12.36	12.45	12.27	12.29
3090	NYSE	FOF	Tue, Mar 5, 2019	12.33	12.39	12.33	12.39
3089	NYSE	FOF	Mon, Mar 4, 2019	12.37	12.43	12.16	12.27
3088	NYSE	FOF	Fri, Mar 1, 2019	12.35	12.46	12.31	12.34
3087	NYSE	FOF	Thu, Feb 28, 2019	12.40	12.47	12.27	12.32
3086	NYSE	FOF	Wed, Feb 27, 2019	12.40	12.46	12.33	12.34
3085	NYSE	FOF	Tue, Feb 26, 2019	12.31	12.49	12.31	12.41
3084	NYSE	FOF	Mon, Feb 25, 2019	12.37	12.45	12.20	12.27
3083	NYSE	FOF	Fri, Feb 22, 2019	12.32	12.41	12.26	12.38
3082	NYSE	FOF	Thu, Feb 21, 2019	12.40	12.40	12.21	12.34
3081	NYSE	FOF	Wed, Feb 20, 2019	12.44	12.46	12.25	12.42
3080	NYSE	FOF	Tue, Feb 19, 2019	12.28	12.50	12.24	12.42
3079	NYSE	FOF	Fri, Feb 15, 2019	12.23	12.39	12.01	12.25
3078	NYSE	FOF	Thu, Feb 14, 2019	12.15	12.19	12.11	12.18
3077	NYSE	FOF	Wed, Feb 13, 2019	12.14	12.20	12.14	12.18
3076	NYSE	FOF	Tue, Feb 12, 2019	12.12	12.17	12.09	12.13
3075	NYSE	FOF	Mon, Feb 11, 2019	12.19	12.19	12.13	12.06
3074	NYSE	FOF	Fri, Feb 8, 2019	12.07	12.17	12.01	12.13
3073	NYSE	FOF	Thu, Feb 7, 2019	12.22	12.22	12.02	12.10
3072	NYSE	FOF	Wed, Feb 6, 2019	12.18	12.30	12.16	12.24
3071	NYSE	FOF	Tue, Feb 5, 2019	12.20	12.22	12.11	12.19
3070	NYSE	FOF	Mon, Feb 4, 2019	12.24	12.25	12.14	12.16
3069	NYSE	FOF	Fri, Feb 1, 2019	12.21	12.25	12.19	12.22
3068	NYSE	FOF	Thu, Jan 31, 2019	12.15	12.21	12.14	12.16
3067	NYSE	FOF	Wed, Jan 30, 2019	12.11	12.15	12.04	12.11
3066	NYSE	FOF	Tue, Jan 29, 2019	12.04	12.19	11.99	12.04
3065	NYSE	FOF	Mon, Jan 28, 2019	11.90	12.05	11.87	12.04
3064	NYSE	FOF	Fri, Jan 25, 2019	12.02	12.03	11.92	11.93
3063	NYSE	FOF	Thu, Jan 24, 2019	11.99	11.99	11.90	11.94
3062	NYSE	FOF	Wed, Jan 23, 2019	11.91	11.98	11.80	11.98
3061	NYSE	FOF	Tue, Jan 22, 2019	12.07	12.07	11.87	11.88
3060	NYSE	FOF	Fri, Jan 18, 2019	12.08	12.12	12.00	12.12
3059	NYSE	FOF	Thu, Jan 17, 2019	11.85	12.02	11.85	12.00
3058	NYSE	FOF	Wed, Jan 16, 2019	11.81	11.93	11.81	11.90
3057	NYSE	FOF	Tue, Jan 15, 2019	11.69	11.83	11.69	11.82
3056	NYSE	FOF	Mon, Jan 14, 2019	11.77	11.81	11.75	11.72
3055	NYSE	FOF	Fri, Jan 11, 2019	11.87	11.91	11.76	11.78
3054	NYSE	FOF	Thu, Jan 10, 2019	11.82	11.89	11.72	11.88
3053	NYSE	FOF	Wed, Jan 9, 2019	11.70	11.84	11.67	11.84
3052	NYSE	FOF	Tue, Jan 8, 2019	11.60	11.75	11.57	11.63
3051	NYSE	FOF	Mon, Jan 7, 2019	11.26	11.57	11.25	11.50
3050	NYSE	FOF	Fri, Jan 4, 2019	11.16	11.27	11.16	11.23
3049	NYSE	FOF	Thu, Jan 3, 2019	11.24	11.36	11.07	11.08
3048	NYSE	FOF	Wed, Jan 2, 2019	10.98	11.33	10.97	11.27
3047	NYSE	FOF	Mon, Dec 31, 2018	11.12	11.19	10.97	11.09
3046	NYSE	FOF	Fri, Dec 28, 2018	10.88	11.03	10.70	10.98
3045	NYSE	FOF	Thu, Dec 27, 2018	10.87	10.91	10.70	10.80
3044	NYSE	FOF	Wed, Dec 26, 2018	10.43	10.97	10.43	10.95
3043	NYSE	FOF	Mon, Dec 24, 2018	10.40	10.57	10.27	10.39
3042	NYSE	FOF	Fri, Dec 21, 2018	10.43	10.73	10.09	10.45
3041	NYSE	FOF	Thu, Dec 20, 2018	10.83	10.85	10.14	10.47
3040	NYSE	FOF	Wed, Dec 19, 2018	10.92	11.02	10.84	10.89
3039	NYSE	FOF	Tue, Dec 18, 2018	10.69	10.96	10.66	10.92
3038	NYSE	FOF	Mon, Dec 17, 2018	11.11	11.16	10.74	10.71
3037	NYSE	FOF	Fri, Dec 14, 2018	11.13	11.20	11.09	11.18
3036	NYSE	FOF	Thu, Dec 13, 2018	11.17	11.27	11.10	11.18
3035	NYSE	FOF	Wed, Dec 12, 2018	11.22	11.30	11.19	11.19
3034	NYSE	FOF	Tue, Dec 11, 2018	11.25	11.33	11.15	11.17
3033	NYSE	FOF	Mon, Dec 10, 2018	11.29	11.29	11.15	11.22
3032	NYSE	FOF	Fri, Dec 7, 2018	11.36	11.42	11.26	11.27
3031	NYSE	FOF	Thu, Dec 6, 2018	11.39	11.48	11.34	11.37
3030	NYSE	FOF	Tue, Dec 4, 2018	11.70	11.77	11.43	11.54
3029	NYSE	FOF	Mon, Dec 3, 2018	11.77	11.84	11.70	11.77
3028	NYSE	FOF	Fri, Nov 30, 2018	11.61	11.75	11.58	11.66
3027	NYSE	FOF	Thu, Nov 29, 2018	11.48	11.60	11.48	11.55
3026	NYSE	FOF	Wed, Nov 28, 2018	11.42	11.56	11.42	11.53
3025	NYSE	FOF	Tue, Nov 27, 2018	11.35	11.45	11.35	11.42
3024	NYSE	FOF	Mon, Nov 26, 2018	11.40	11.56	11.39	11.41
3023	NYSE	FOF	Fri, Nov 23, 2018	11.28	11.40	11.28	11.38
3022	NYSE	FOF	Wed, Nov 21, 2018	11.40	11.44	11.35	11.35
3021	NYSE	FOF	Tue, Nov 20, 2018	11.37	11.45	11.30	11.40
3020	NYSE	FOF	Mon, Nov 19, 2018	11.57	11.63	11.47	11.48
3019	NYSE	FOF	Fri, Nov 16, 2018	11.66	11.66	11.57	11.63
3018	NYSE	FOF	Thu, Nov 15, 2018	11.64	11.75	11.62	11.65
3017	NYSE	FOF	Wed, Nov 14, 2018	11.85	11.92	11.70	11.70
3016	NYSE	FOF	Tue, Nov 13, 2018	11.88	11.97	11.83	11.84
3015	NYSE	FOF	Mon, Nov 12, 2018	12.04	12.11	11.92	11.87
3014	NYSE	FOF	Fri, Nov 9, 2018	12.17	12.17	12.06	12.07
3013	NYSE	FOF	Thu, Nov 8, 2018	12.14	12.20	12.11	12.18
3012	NYSE	FOF	Wed, Nov 7, 2018	11.85	12.16	11.85	12.13
3011	NYSE	FOF	Tue, Nov 6, 2018	11.81	11.85	11.81	11.81
3010	NYSE	FOF	Mon, Nov 5, 2018	11.78	12.00	11.78	11.81
3009	NYSE	FOF	Fri, Nov 2, 2018	11.82	11.85	11.70	11.77
3008	NYSE	FOF	Thu, Nov 1, 2018	11.50	11.86	11.45	11.79
3007	NYSE	FOF	Wed, Oct 31, 2018	11.37	11.46	11.34	11.43
3006	NYSE	FOF	Tue, Oct 30, 2018	11.33	11.38	11.21	11.30
3005	NYSE	FOF	Mon, Oct 29, 2018	11.53	11.61	11.32	11.35
3004	NYSE	FOF	Fri, Oct 26, 2018	11.54	11.70	11.45	11.49
3003	NYSE	FOF	Thu, Oct 25, 2018	11.71	11.74	11.61	11.66
3002	NYSE	FOF	Wed, Oct 24, 2018	11.75	11.81	11.62	11.62
3001	NYSE	FOF	Tue, Oct 23, 2018	11.83	11.85	11.67	11.77
3000	NYSE	FOF	Mon, Oct 22, 2018	12.07	12.08	11.85	11.90
2999	NYSE	FOF	Fri, Oct 19, 2018	11.93	12.09	11.93	12.00
2998	NYSE	FOF	Thu, Oct 18, 2018	12.07	12.09	11.88	11.92
2997	NYSE	FOF	Wed, Oct 17, 2018	12.09	12.12	11.99	12.08
2996	NYSE	FOF	Tue, Oct 16, 2018	11.83	12.10	11.83	12.10
2995	NYSE	FOF	Mon, Oct 15, 2018	11.89	11.95	11.83	11.81
2994	NYSE	FOF	Fri, Oct 12, 2018	11.90	11.96	11.73	11.83
2993	NYSE	FOF	Thu, Oct 11, 2018	11.90	11.95	11.73	11.80
2992	NYSE	FOF	Wed, Oct 10, 2018	12.38	12.41	11.95	11.96
2991	NYSE	FOF	Tue, Oct 9, 2018	12.42	12.49	11.94	12.43
2990	NYSE	FOF	Mon, Oct 8, 2018	12.63	12.70	12.47	12.53
2989	NYSE	FOF	Fri, Oct 5, 2018	12.91	12.97	12.62	12.72
2988	NYSE	FOF	Thu, Oct 4, 2018	13.16	13.20	13.02	13.04
2987	NYSE	FOF	Wed, Oct 3, 2018	13.25	13.25	13.15	13.22
2986	NYSE	FOF	Tue, Oct 2, 2018	13.09	13.25	13.07	13.17
2985	NYSE	FOF	Mon, Oct 1, 2018	13.00	13.16	13.00	13.10
2984	NYSE	FOF	Fri, Sep 28, 2018	13.03	13.07	12.92	12.94
2983	NYSE	FOF	Thu, Sep 27, 2018	13.06	13.06	12.95	12.95
2982	NYSE	FOF	Wed, Sep 26, 2018	13.12	13.15	13.01	13.01
2981	NYSE	FOF	Tue, Sep 25, 2018	13.17	13.24	13.13	13.15
2980	NYSE	FOF	Mon, Sep 24, 2018	13.13	13.24	13.11	13.19
2979	NYSE	FOF	Fri, Sep 21, 2018	13.18	13.22	13.13	13.17
2978	NYSE	FOF	Thu, Sep 20, 2018	13.10	13.20	13.06	13.20
2977	NYSE	FOF	Wed, Sep 19, 2018	13.18	13.18	13.04	13.07
2976	NYSE	FOF	Tue, Sep 18, 2018	13.11	13.27	13.06	13.19
2975	NYSE	FOF	Mon, Sep 17, 2018	13.24	13.29	13.19	13.12
2974	NYSE	FOF	Fri, Sep 14, 2018	13.28	13.34	13.20	13.20
2973	NYSE	FOF	Thu, Sep 13, 2018	13.22	13.33	13.22	13.30
2972	NYSE	FOF	Wed, Sep 12, 2018	13.16	13.30	13.15	13.22
2971	NYSE	FOF	Tue, Sep 11, 2018	13.08	13.24	13.07	13.24
2970	NYSE	FOF	Mon, Sep 10, 2018	13.06	13.09	13.05	13.08
2969	NYSE	FOF	Fri, Sep 7, 2018	13.15	13.21	13.01	13.06
2968	NYSE	FOF	Thu, Sep 6, 2018	13.20	13.24	13.04	13.12
2967	NYSE	FOF	Wed, Sep 5, 2018	13.21	13.29	13.20	13.20
2966	NYSE	FOF	Tue, Sep 4, 2018	13.14	13.23	13.12	13.23
2965	NYSE	FOF	Fri, Aug 31, 2018	13.25	13.26	13.14	13.16
2964	NYSE	FOF	Thu, Aug 30, 2018	13.28	13.28	13.20	13.25
2963	NYSE	FOF	Wed, Aug 29, 2018	13.20	13.26	13.18	13.26
2962	NYSE	FOF	Tue, Aug 28, 2018	13.22	13.24	13.15	13.17
2961	NYSE	FOF	Mon, Aug 27, 2018	13.15	13.20	13.15	13.18
2960	NYSE	FOF	Fri, Aug 24, 2018	13.10	13.14	13.08	13.12
2959	NYSE	FOF	Thu, Aug 23, 2018	13.15	13.18	13.03	13.07
2958	NYSE	FOF	Wed, Aug 22, 2018	13.13	13.20	13.13	13.15
2957	NYSE	FOF	Tue, Aug 21, 2018	13.18	13.22	13.15	13.15
2956	NYSE	FOF	Mon, Aug 20, 2018	13.24	13.32	13.24	13.18
2955	NYSE	FOF	Fri, Aug 17, 2018	13.17	13.27	13.17	13.22
2954	NYSE	FOF	Thu, Aug 16, 2018	13.28	13.34	13.19	13.20
2953	NYSE	FOF	Wed, Aug 15, 2018	13.26	13.30	13.18	13.25
2952	NYSE	FOF	Tue, Aug 14, 2018	13.25	13.31	13.25	13.30
2951	NYSE	FOF	Mon, Aug 13, 2018	13.31	13.35	13.26	13.26
2950	NYSE	FOF	Fri, Aug 10, 2018	13.33	13.34	13.28	13.31
2949	NYSE	FOF	Thu, Aug 9, 2018	13.36	13.37	13.34	13.35
2948	NYSE	FOF	Wed, Aug 8, 2018	13.34	13.40	13.32	13.35
2947	NYSE	FOF	Tue, Aug 7, 2018	13.34	13.35	13.31	13.32
2946	NYSE	FOF	Mon, Aug 6, 2018	13.32	13.35	13.27	13.32
2945	NYSE	FOF	Fri, Aug 3, 2018	13.28	13.36	13.28	13.31
2944	NYSE	FOF	Thu, Aug 2, 2018	13.21	13.35	13.21	13.32
2943	NYSE	FOF	Wed, Aug 1, 2018	13.12	13.24	13.12	13.22
2942	NYSE	FOF	Tue, Jul 31, 2018	13.09	13.20	13.09	13.13
2941	NYSE	FOF	Mon, Jul 30, 2018	13.25	13.25	12.96	12.96
2940	NYSE	FOF	Fri, Jul 27, 2018	13.24	13.26	13.22	13.23
2939	NYSE	FOF	Thu, Jul 26, 2018	13.18	13.30	13.16	13.19
2938	NYSE	FOF	Wed, Jul 25, 2018	13.04	13.30	13.01	13.19
2937	NYSE	FOF	Tue, Jul 24, 2018	12.99	13.05	12.94	13.00
2936	NYSE	FOF	Mon, Jul 23, 2018	12.98	12.98	12.91	12.97
2935	NYSE	FOF	Fri, Jul 20, 2018	12.93	12.98	12.90	12.93
2934	NYSE	FOF	Thu, Jul 19, 2018	12.86	12.93	12.80	12.87
2933	NYSE	FOF	Wed, Jul 18, 2018	12.98	12.98	12.89	12.89
2932	NYSE	FOF	Tue, Jul 17, 2018	12.96	12.99	12.92	12.99
2931	NYSE	FOF	Mon, Jul 16, 2018	13.05	13.07	13.02	12.95
2930	NYSE	FOF	Fri, Jul 13, 2018	13.01	13.09	12.97	13.00
2929	NYSE	FOF	Thu, Jul 12, 2018	13.04	13.05	13.00	13.05
2928	NYSE	FOF	Wed, Jul 11, 2018	13.03	13.06	13.00	13.02
2927	NYSE	FOF	Tue, Jul 10, 2018	13.00	13.08	13.00	13.06
2926	NYSE	FOF	Mon, Jul 9, 2018	13.06	13.08	13.00	13.01
2925	NYSE	FOF	Fri, Jul 6, 2018	13.07	13.07	13.01	13.07
2924	NYSE	FOF	Thu, Jul 5, 2018	13.03	13.15	13.00	13.07
2923	NYSE	FOF	Tue, Jul 3, 2018	12.95	13.04	12.92	12.98
2922	NYSE	FOF	Mon, Jul 2, 2018	12.93	13.02	12.89	12.90
2921	NYSE	FOF	Fri, Jun 29, 2018	12.88	13.01	12.85	12.85
2920	NYSE	FOF	Thu, Jun 28, 2018	12.71	12.89	12.66	12.88
2919	NYSE	FOF	Wed, Jun 27, 2018	12.84	12.89	12.62	12.69
2918	NYSE	FOF	Tue, Jun 26, 2018	12.68	12.82	12.66	12.82
2917	NYSE	FOF	Mon, Jun 25, 2018	12.83	12.83	12.62	12.62
2916	NYSE	FOF	Fri, Jun 22, 2018	12.80	12.85	12.78	12.85
2915	NYSE	FOF	Thu, Jun 21, 2018	12.78	12.78	12.67	12.74
2914	NYSE	FOF	Wed, Jun 20, 2018	12.90	12.96	12.73	12.73
2913	NYSE	FOF	Tue, Jun 19, 2018	12.96	12.98	12.82	12.89
2912	NYSE	FOF	Mon, Jun 18, 2018	12.98	13.10	12.85	13.01
2911	NYSE	FOF	Fri, Jun 15, 2018	12.87	13.05	12.84	13.01
2910	NYSE	FOF	Thu, Jun 14, 2018	12.81	12.97	12.79	12.97
2909	NYSE	FOF	Wed, Jun 13, 2018	12.85	13.00	12.79	12.81
2908	NYSE	FOF	Tue, Jun 12, 2018	12.99	13.00	12.79	12.86
2907	NYSE	FOF	Mon, Jun 11, 2018	12.90	13.07	12.89	12.98
2906	NYSE	FOF	Fri, Jun 8, 2018	12.84	12.89	12.79	12.87
2905	NYSE	FOF	Thu, Jun 7, 2018	12.86	12.89	12.81	12.88
2904	NYSE	FOF	Wed, Jun 6, 2018	12.87	12.89	12.82	12.83
2903	NYSE	FOF	Tue, Jun 5, 2018	12.79	12.89	12.72	12.86
2902	NYSE	FOF	Mon, Jun 4, 2018	12.80	12.88	12.74	12.76
2901	NYSE	FOF	Fri, Jun 1, 2018	12.77	12.84	12.71	12.77
2900	NYSE	FOF	Thu, May 31, 2018	12.77	12.80	12.68	12.73
2899	NYSE	FOF	Wed, May 30, 2018	12.68	12.79	12.64	12.77
2898	NYSE	FOF	Tue, May 29, 2018	12.67	12.70	12.60	12.61
2897	NYSE	FOF	Fri, May 25, 2018	12.68	12.73	12.66	12.73
2896	NYSE	FOF	Thu, May 24, 2018	12.75	12.75	12.67	12.73
2895	NYSE	FOF	Wed, May 23, 2018	12.68	12.75	12.67	12.75
2894	NYSE	FOF	Tue, May 22, 2018	12.69	12.78	12.69	12.72
2893	NYSE	FOF	Mon, May 21, 2018	12.67	12.73	12.67	12.72
2892	NYSE	FOF	Fri, May 18, 2018	12.73	12.79	12.63	12.65
2891	NYSE	FOF	Thu, May 17, 2018	12.73	12.79	12.70	12.78
2890	NYSE	FOF	Wed, May 16, 2018	12.68	12.79	12.66	12.66
2889	NYSE	FOF	Tue, May 15, 2018	12.71	12.75	12.63	12.75
2888	NYSE	FOF	Mon, May 14, 2018	12.77	12.87	12.75	12.75
2887	NYSE	FOF	Fri, May 11, 2018	12.71	12.75	12.71	12.75
2886	NYSE	FOF	Thu, May 10, 2018	12.71	12.78	12.70	12.71
2885	NYSE	FOF	Wed, May 9, 2018	12.74	12.74	12.67	12.73
2884	NYSE	FOF	Tue, May 8, 2018	12.63	12.72	12.63	12.72
2883	NYSE	FOF	Mon, May 7, 2018	12.59	12.68	12.58	12.66
2882	NYSE	FOF	Fri, May 4, 2018	12.52	12.63	12.47	12.58
2881	NYSE	FOF	Thu, May 3, 2018	12.54	12.56	12.41	12.54
2880	NYSE	FOF	Wed, May 2, 2018	12.56	12.58	12.47	12.58
2879	NYSE	FOF	Tue, May 1, 2018	12.49	12.54	12.45	12.54
2878	NYSE	FOF	Mon, Apr 30, 2018	12.52	12.62	12.50	12.51
2877	NYSE	FOF	Fri, Apr 27, 2018	12.43	12.52	12.41	12.46
2876	NYSE	FOF	Thu, Apr 26, 2018	12.39	12.49	12.30	12.47
2875	NYSE	FOF	Wed, Apr 25, 2018	12.34	12.34	12.30	12.31
2874	NYSE	FOF	Tue, Apr 24, 2018	12.47	12.51	12.33	12.34
2873	NYSE	FOF	Mon, Apr 23, 2018	12.45	12.46	12.41	12.46
2872	NYSE	FOF	Fri, Apr 20, 2018	12.37	12.45	12.37	12.44
2871	NYSE	FOF	Thu, Apr 19, 2018	12.46	12.50	12.39	12.40
2870	NYSE	FOF	Wed, Apr 18, 2018	12.54	12.54	12.45	12.50
2869	NYSE	FOF	Tue, Apr 17, 2018	12.43	12.53	12.42	12.48
2868	NYSE	FOF	Mon, Apr 16, 2018	12.49	12.65	12.46	12.45
2867	NYSE	FOF	Fri, Apr 13, 2018	12.49	12.55	12.40	12.42
2866	NYSE	FOF	Thu, Apr 12, 2018	12.51	12.58	12.45	12.45
2865	NYSE	FOF	Wed, Apr 11, 2018	12.47	12.55	12.46	12.54
2864	NYSE	FOF	Tue, Apr 10, 2018	12.43	12.53	12.43	12.45
2863	NYSE	FOF	Mon, Apr 9, 2018	12.36	12.45	12.36	12.39
2862	NYSE	FOF	Fri, Apr 6, 2018	12.48	12.51	12.27	12.35
2861	NYSE	FOF	Thu, Apr 5, 2018	12.48	12.53	12.43	12.53
2860	NYSE	FOF	Wed, Apr 4, 2018	12.24	12.46	12.22	12.46
2859	NYSE	FOF	Tue, Apr 3, 2018	12.30	12.32	12.25	12.28
2858	NYSE	FOF	Mon, Apr 2, 2018	12.26	12.37	12.21	12.24
2857	NYSE	FOF	Thu, Mar 29, 2018	12.25	12.35	12.24	12.32
2856	NYSE	FOF	Wed, Mar 28, 2018	12.32	12.32	12.20	12.24
2855	NYSE	FOF	Tue, Mar 27, 2018	12.31	12.43	12.26	12.31
2854	NYSE	FOF	Mon, Mar 26, 2018	12.36	12.42	12.26	12.30
2853	NYSE	FOF	Fri, Mar 23, 2018	12.42	12.47	12.20	12.21
2852	NYSE	FOF	Thu, Mar 22, 2018	12.45	12.51	12.39	12.40
2851	NYSE	FOF	Wed, Mar 21, 2018	12.52	12.55	12.43	12.52
2850	NYSE	FOF	Tue, Mar 20, 2018	12.46	12.52	12.45	12.50
2849	NYSE	FOF	Mon, Mar 19, 2018	12.65	12.67	12.49	12.46
2848	NYSE	FOF	Fri, Mar 16, 2018	12.77	12.77	12.68	12.69
2847	NYSE	FOF	Thu, Mar 15, 2018	12.77	12.80	12.64	12.74
2846	NYSE	FOF	Wed, Mar 14, 2018	12.80	12.80	12.73	12.73
2845	NYSE	FOF	Tue, Mar 13, 2018	12.85	12.89	12.77	12.80
2844	NYSE	FOF	Mon, Mar 12, 2018	12.83	12.89	12.80	12.81
2843	NYSE	FOF	Fri, Mar 9, 2018	12.69	12.78	12.68	12.77
2842	NYSE	FOF	Thu, Mar 8, 2018	12.61	12.66	12.61	12.66
2841	NYSE	FOF	Wed, Mar 7, 2018	12.57	12.64	12.55	12.59
2840	NYSE	FOF	Tue, Mar 6, 2018	12.62	12.68	12.61	12.64
2839	NYSE	FOF	Mon, Mar 5, 2018	12.55	12.64	12.50	12.64
2838	NYSE	FOF	Fri, Mar 2, 2018	12.50	12.59	12.46	12.56
2837	NYSE	FOF	Thu, Mar 1, 2018	12.61	12.65	12.53	12.53
2836	NYSE	FOF	Wed, Feb 28, 2018	12.65	12.70	12.59	12.61
2835	NYSE	FOF	Tue, Feb 27, 2018	12.69	12.70	12.59	12.62
2834	NYSE	FOF	Mon, Feb 26, 2018	12.64	12.70	12.63	12.65
2833	NYSE	FOF	Fri, Feb 23, 2018	12.63	12.64	12.58	12.63
2832	NYSE	FOF	Thu, Feb 22, 2018	12.65	12.65	12.56	12.56
2831	NYSE	FOF	Wed, Feb 21, 2018	12.61	12.67	12.59	12.60
2830	NYSE	FOF	Tue, Feb 20, 2018	12.69	12.70	12.55	12.56
2829	NYSE	FOF	Fri, Feb 16, 2018	12.68	12.79	12.68	12.71
2828	NYSE	FOF	Thu, Feb 15, 2018	12.65	12.74	12.58	12.72
2827	NYSE	FOF	Wed, Feb 14, 2018	12.40	12.61	12.40	12.61
2826	NYSE	FOF	Tue, Feb 13, 2018	12.34	12.44	12.30	12.40
2825	NYSE	FOF	Mon, Feb 12, 2018	12.38	12.49	12.30	12.37
2824	NYSE	FOF	Fri, Feb 9, 2018	12.43	12.46	12.09	12.29
2823	NYSE	FOF	Thu, Feb 8, 2018	12.64	12.65	12.35	12.36
2822	NYSE	FOF	Wed, Feb 7, 2018	12.58	12.74	12.50	12.65
2821	NYSE	FOF	Tue, Feb 6, 2018	12.09	12.59	11.90	12.55
2820	NYSE	FOF	Mon, Feb 5, 2018	12.81	12.84	11.60	12.26
2819	NYSE	FOF	Fri, Feb 2, 2018	13.07	13.07	12.89	12.91
2818	NYSE	FOF	Thu, Feb 1, 2018	13.01	13.16	13.01	13.06
2817	NYSE	FOF	Wed, Jan 31, 2018	13.09	13.13	13.05	13.09
2816	NYSE	FOF	Tue, Jan 30, 2018	13.20	13.24	13.05	13.06
2815	NYSE	FOF	Mon, Jan 29, 2018	13.46	13.48	13.31	13.31
2814	NYSE	FOF	Fri, Jan 26, 2018	13.49	13.52	13.45	13.48
2813	NYSE	FOF	Thu, Jan 25, 2018	13.47	13.51	13.43	13.51
2812	NYSE	FOF	Wed, Jan 24, 2018	13.38	13.47	13.37	13.47
2811	NYSE	FOF	Tue, Jan 23, 2018	13.29	13.38	13.29	13.35
2810	NYSE	FOF	Mon, Jan 22, 2018	13.35	13.35	13.26	13.32
2809	NYSE	FOF	Fri, Jan 19, 2018	13.31	13.34	13.28	13.33
2808	NYSE	FOF	Thu, Jan 18, 2018	13.41	13.42	13.30	13.33
2807	NYSE	FOF	Wed, Jan 17, 2018	13.40	13.42	13.36	13.42
2806	NYSE	FOF	Tue, Jan 16, 2018	13.45	13.46	13.34	13.37
2805	NYSE	FOF	Fri, Jan 12, 2018	13.40	13.48	13.40	13.48
2804	NYSE	FOF	Thu, Jan 11, 2018	13.42	13.46	13.40	13.44
2803	NYSE	FOF	Wed, Jan 10, 2018	13.43	13.46	13.37	13.37
2802	NYSE	FOF	Tue, Jan 9, 2018	13.47	13.49	13.42	13.43
2801	NYSE	FOF	Mon, Jan 8, 2018	13.38	13.48	13.38	13.41
2800	NYSE	FOF	Fri, Jan 5, 2018	13.45	13.46	13.38	13.38
2799	NYSE	FOF	Thu, Jan 4, 2018	13.39	13.49	13.37	13.46
2798	NYSE	FOF	Wed, Jan 3, 2018	13.32	13.39	13.32	13.38
2797	NYSE	FOF	Tue, Jan 2, 2018	13.30	13.39	13.30	13.36
2796	NYSE	FOF	Fri, Dec 29, 2017	13.21	13.34	13.21	13.31
2795	NYSE	FOF	Thu, Dec 28, 2017	13.22	13.23	13.19	13.22
2794	NYSE	FOF	Wed, Dec 27, 2017	13.19	13.23	13.17	13.21
2793	NYSE	FOF	Tue, Dec 26, 2017	13.21	13.23	13.16	13.17
2792	NYSE	FOF	Fri, Dec 22, 2017	13.15	13.22	13.14	13.22
2791	NYSE	FOF	Thu, Dec 21, 2017	13.18	13.21	13.10	13.10
2790	NYSE	FOF	Wed, Dec 20, 2017	13.17	13.18	13.13	13.14
2789	NYSE	FOF	Tue, Dec 19, 2017	13.13	13.18	13.11	13.15
2788	NYSE	FOF	Mon, Dec 18, 2017	13.12	13.22	13.06	13.06
2787	NYSE	FOF	Fri, Dec 15, 2017	13.13	13.15	13.05	13.10
2786	NYSE	FOF	Thu, Dec 14, 2017	13.10	13.15	13.06	13.15
2785	NYSE	FOF	Wed, Dec 13, 2017	13.17	13.21	13.07	13.09
2784	NYSE	FOF	Tue, Dec 12, 2017	13.11	13.16	13.06	13.16
2783	NYSE	FOF	Mon, Dec 11, 2017	13.02	13.12	12.97	13.11
2782	NYSE	FOF	Fri, Dec 8, 2017	12.90	13.00	12.87	13.00
2781	NYSE	FOF	Thu, Dec 7, 2017	12.86	12.88	12.80	12.88
2780	NYSE	FOF	Wed, Dec 6, 2017	13.00	13.03	12.85	12.87
2779	NYSE	FOF	Tue, Dec 5, 2017	12.96	13.05	12.93	12.99
2778	NYSE	FOF	Mon, Dec 4, 2017	12.93	13.00	12.93	12.96
2777	NYSE	FOF	Fri, Dec 1, 2017	12.88	12.95	12.86	12.88
2776	NYSE	FOF	Thu, Nov 30, 2017	12.87	12.93	12.85	12.91
2775	NYSE	FOF	Wed, Nov 29, 2017	12.90	12.91	12.81	12.84
2774	NYSE	FOF	Tue, Nov 28, 2017	12.78	12.90	12.74	12.90
2773	NYSE	FOF	Mon, Nov 27, 2017	12.88	12.88	12.74	12.75
2772	NYSE	FOF	Fri, Nov 24, 2017	12.81	12.89	12.81	12.89
2771	NYSE	FOF	Wed, Nov 22, 2017	12.85	12.91	12.79	12.80
2770	NYSE	FOF	Tue, Nov 21, 2017	12.83	12.86	12.78	12.86
2769	NYSE	FOF	Mon, Nov 20, 2017	12.72	12.80	12.72	12.80
2768	NYSE	FOF	Fri, Nov 17, 2017	12.68	12.75	12.68	12.70
2767	NYSE	FOF	Thu, Nov 16, 2017	12.73	12.78	12.68	12.68
2766	NYSE	FOF	Wed, Nov 15, 2017	12.75	12.79	12.66	12.66
2765	NYSE	FOF	Tue, Nov 14, 2017	12.89	12.92	12.79	12.81
2764	NYSE	FOF	Mon, Nov 13, 2017	13.10	13.14	12.99	12.93
2763	NYSE	FOF	Fri, Nov 10, 2017	13.11	13.15	13.04	13.13
2762	NYSE	FOF	Thu, Nov 9, 2017	13.16	13.17	13.06	13.09
2761	NYSE	FOF	Wed, Nov 8, 2017	13.20	13.22	13.13	13.22
2760	NYSE	FOF	Tue, Nov 7, 2017	13.15	13.24	13.15	13.21
2759	NYSE	FOF	Mon, Nov 6, 2017	13.11	13.20	13.11	13.16
2758	NYSE	FOF	Fri, Nov 3, 2017	13.17	13.20	13.08	13.14
2757	NYSE	FOF	Thu, Nov 2, 2017	13.19	13.26	13.16	13.19
2756	NYSE	FOF	Wed, Nov 1, 2017	13.34	13.34	13.21	13.23
2755	NYSE	FOF	Tue, Oct 31, 2017	13.22	13.28	13.22	13.28
2754	NYSE	FOF	Mon, Oct 30, 2017	13.28	13.31	13.20	13.24
2753	NYSE	FOF	Fri, Oct 27, 2017	13.03	13.30	13.03	13.27
2752	NYSE	FOF	Thu, Oct 26, 2017	13.01	13.15	12.96	13.00
2751	NYSE	FOF	Wed, Oct 25, 2017	13.19	13.21	12.96	12.99
2750	NYSE	FOF	Tue, Oct 24, 2017	13.31	13.31	13.15	13.24
2749	NYSE	FOF	Mon, Oct 23, 2017	13.24	13.36	13.13	13.27
2748	NYSE	FOF	Fri, Oct 20, 2017	13.18	13.26	13.16	13.21
2747	NYSE	FOF	Thu, Oct 19, 2017	13.18	13.18	13.09	13.18
2746	NYSE	FOF	Wed, Oct 18, 2017	13.20	13.25	13.19	13.20
2745	NYSE	FOF	Tue, Oct 17, 2017	13.35	13.37	13.21	13.21
2744	NYSE	FOF	Mon, Oct 16, 2017	13.41	13.44	13.38	13.33
2743	NYSE	FOF	Fri, Oct 13, 2017	13.42	13.48	13.39	13.39
2742	NYSE	FOF	Thu, Oct 12, 2017	13.35	13.46	13.33	13.44
2741	NYSE	FOF	Wed, Oct 11, 2017	13.34	13.40	13.33	13.39
2740	NYSE	FOF	Tue, Oct 10, 2017	13.33	13.36	13.29	13.31
2739	NYSE	FOF	Mon, Oct 9, 2017	13.36	13.37	13.29	13.31
2738	NYSE	FOF	Fri, Oct 6, 2017	13.33	13.40	13.32	13.36
2737	NYSE	FOF	Thu, Oct 5, 2017	13.30	13.40	13.30	13.33
2736	NYSE	FOF	Wed, Oct 4, 2017	13.38	13.43	13.28	13.31
2735	NYSE	FOF	Tue, Oct 3, 2017	13.34	13.42	13.30	13.42
2734	NYSE	FOF	Mon, Oct 2, 2017	13.25	13.37	13.23	13.31
2733	NYSE	FOF	Fri, Sep 29, 2017	13.26	13.40	13.19	13.19
2732	NYSE	FOF	Thu, Sep 28, 2017	13.18	13.34	13.18	13.29
2731	NYSE	FOF	Wed, Sep 27, 2017	13.18	13.24	13.18	13.19
2730	NYSE	FOF	Tue, Sep 26, 2017	13.20	13.25	13.15	13.15
2729	NYSE	FOF	Mon, Sep 25, 2017	13.13	13.20	13.13	13.17
2728	NYSE	FOF	Fri, Sep 22, 2017	13.08	13.21	13.08	13.15
2727	NYSE	FOF	Thu, Sep 21, 2017	13.13	13.18	13.10	13.10
2726	NYSE	FOF	Wed, Sep 20, 2017	13.16	13.19	13.12	13.16
2725	NYSE	FOF	Tue, Sep 19, 2017	13.07	13.18	13.07	13.18
2724	NYSE	FOF	Mon, Sep 18, 2017	13.09	13.20	13.09	13.07
2723	NYSE	FOF	Fri, Sep 15, 2017	13.06	13.10	13.05	13.09
2722	NYSE	FOF	Thu, Sep 14, 2017	13.16	13.21	13.07	13.08
2721	NYSE	FOF	Wed, Sep 13, 2017	13.16	13.21	13.10	13.16
2720	NYSE	FOF	Tue, Sep 12, 2017	13.16	13.22	13.14	13.16
2719	NYSE	FOF	Mon, Sep 11, 2017	13.22	13.26	13.12	13.12
2718	NYSE	FOF	Fri, Sep 8, 2017	13.16	13.29	13.14	13.19
2717	NYSE	FOF	Thu, Sep 7, 2017	13.22	13.27	13.13	13.13
2716	NYSE	FOF	Wed, Sep 6, 2017	13.25	13.28	13.19	13.24
2715	NYSE	FOF	Tue, Sep 5, 2017	13.21	13.29	13.15	13.29
2714	NYSE	FOF	Fri, Sep 1, 2017	13.08	13.32	13.07	13.19
2713	NYSE	FOF	Thu, Aug 31, 2017	13.11	13.13	13.05	13.08
2712	NYSE	FOF	Wed, Aug 30, 2017	12.96	13.09	12.96	13.07
2711	NYSE	FOF	Tue, Aug 29, 2017	12.84	12.99	12.84	12.97
2710	NYSE	FOF	Mon, Aug 28, 2017	12.93	12.99	12.85	12.86
2709	NYSE	FOF	Fri, Aug 25, 2017	12.86	12.94	12.85	12.93
2708	NYSE	FOF	Thu, Aug 24, 2017	12.87	12.90	12.81	12.84
2707	NYSE	FOF	Wed, Aug 23, 2017	12.84	12.95	12.80	12.85
2706	NYSE	FOF	Tue, Aug 22, 2017	12.85	12.93	12.82	12.90
2705	NYSE	FOF	Mon, Aug 21, 2017	12.74	12.78	12.70	12.77
2704	NYSE	FOF	Fri, Aug 18, 2017	12.73	12.77	12.58	12.70
2703	NYSE	FOF	Thu, Aug 17, 2017	13.00	13.03	12.73	12.75
2702	NYSE	FOF	Wed, Aug 16, 2017	12.94	13.03	12.94	13.02
2701	NYSE	FOF	Tue, Aug 15, 2017	12.98	13.05	12.92	12.95
2700	NYSE	FOF	Mon, Aug 14, 2017	12.94	13.09	12.81	12.99
2699	NYSE	FOF	Fri, Aug 11, 2017	12.54	12.90	12.41	12.85
2698	NYSE	FOF	Thu, Aug 10, 2017	13.00	13.00	12.64	12.69
2697	NYSE	FOF	Wed, Aug 9, 2017	13.01	13.05	12.96	13.03
2696	NYSE	FOF	Tue, Aug 8, 2017	13.05	13.12	13.00	13.02
2695	NYSE	FOF	Mon, Aug 7, 2017	13.12	13.18	13.08	13.09
2694	NYSE	FOF	Fri, Aug 4, 2017	13.19	13.23	13.07	13.12
2693	NYSE	FOF	Thu, Aug 3, 2017	13.22	13.25	13.18	13.18
2692	NYSE	FOF	Wed, Aug 2, 2017	13.20	13.25	13.18	13.22
2691	NYSE	FOF	Tue, Aug 1, 2017	13.17	13.23	13.16	13.20
2690	NYSE	FOF	Mon, Jul 31, 2017	13.21	13.21	13.15	13.17
2689	NYSE	FOF	Fri, Jul 28, 2017	13.22	13.28	13.15	13.18
2688	NYSE	FOF	Thu, Jul 27, 2017	13.36	13.40	13.22	13.22
2687	NYSE	FOF	Wed, Jul 26, 2017	13.28	13.39	13.26	13.37
2686	NYSE	FOF	Tue, Jul 25, 2017	13.35	13.40	13.23	13.23
2685	NYSE	FOF	Mon, Jul 24, 2017	13.29	13.36	13.29	13.34
2684	NYSE	FOF	Fri, Jul 21, 2017	13.27	13.32	13.25	13.27
2683	NYSE	FOF	Thu, Jul 20, 2017	13.26	13.33	13.22	13.26
2682	NYSE	FOF	Wed, Jul 19, 2017	13.22	13.34	13.22	13.26
2681	NYSE	FOF	Tue, Jul 18, 2017	13.22	13.34	13.16	13.22
2680	NYSE	FOF	Mon, Jul 17, 2017	13.31	13.45	13.31	13.24
2679	NYSE	FOF	Fri, Jul 14, 2017	13.28	13.40	13.24	13.35
2678	NYSE	FOF	Thu, Jul 13, 2017	13.12	13.33	13.12	13.32
2677	NYSE	FOF	Wed, Jul 12, 2017	13.03	13.14	13.03	13.11
2676	NYSE	FOF	Tue, Jul 11, 2017	13.03	13.07	13.00	13.01
2675	NYSE	FOF	Mon, Jul 10, 2017	13.02	13.07	13.01	13.02
2674	NYSE	FOF	Fri, Jul 7, 2017	13.06	13.08	13.01	13.04
2673	NYSE	FOF	Thu, Jul 6, 2017	13.05	13.06	13.00	13.03
2672	NYSE	FOF	Wed, Jul 5, 2017	13.17	13.18	13.03	13.09
2671	NYSE	FOF	Mon, Jul 3, 2017	13.05	13.18	13.03	13.18
2670	NYSE	FOF	Fri, Jun 30, 2017	12.82	13.04	12.78	12.99
2669	NYSE	FOF	Thu, Jun 29, 2017	12.86	12.90	12.80	12.82
2668	NYSE	FOF	Wed, Jun 28, 2017	12.86	12.92	12.82	12.86
2667	NYSE	FOF	Tue, Jun 27, 2017	12.88	12.97	12.77	12.80
2666	NYSE	FOF	Mon, Jun 26, 2017	12.79	12.94	12.79	12.87
2665	NYSE	FOF	Fri, Jun 23, 2017	12.82	12.96	12.68	12.78
2664	NYSE	FOF	Thu, Jun 22, 2017	12.88	12.97	12.75	12.78
2663	NYSE	FOF	Wed, Jun 21, 2017	12.80	12.98	12.73	12.89
2662	NYSE	FOF	Tue, Jun 20, 2017	12.93	12.93	12.70	12.75
2661	NYSE	FOF	Mon, Jun 19, 2017	12.93	13.05	12.93	12.89
2660	NYSE	FOF	Fri, Jun 16, 2017	12.91	12.98	12.90	12.90
2659	NYSE	FOF	Thu, Jun 15, 2017	12.92	12.93	12.82	12.92
2658	NYSE	FOF	Wed, Jun 14, 2017	12.95	12.98	12.82	12.94
2657	NYSE	FOF	Tue, Jun 13, 2017	12.85	12.97	12.82	12.92
2656	NYSE	FOF	Mon, Jun 12, 2017	12.87	12.95	12.78	12.82
2655	NYSE	FOF	Fri, Jun 9, 2017	12.99	13.04	12.87	12.87
2654	NYSE	FOF	Thu, Jun 8, 2017	13.10	13.15	12.97	12.97
2653	NYSE	FOF	Wed, Jun 7, 2017	13.15	13.18	13.10	13.10
2652	NYSE	FOF	Tue, Jun 6, 2017	13.08	13.17	13.06	13.17
2651	NYSE	FOF	Mon, Jun 5, 2017	13.09	13.12	13.00	13.10
2650	NYSE	FOF	Fri, Jun 2, 2017	13.08	13.13	13.05	13.05
2649	NYSE	FOF	Thu, Jun 1, 2017	12.93	13.10	12.93	13.10
2648	NYSE	FOF	Wed, May 31, 2017	13.04	13.06	12.89	12.91
2647	NYSE	FOF	Tue, May 30, 2017	12.96	13.08	12.93	13.08
2646	NYSE	FOF	Fri, May 26, 2017	13.04	13.10	12.90	12.92
2645	NYSE	FOF	Thu, May 25, 2017	13.01	13.08	13.00	13.06
2644	NYSE	FOF	Wed, May 24, 2017	13.05	13.11	13.00	13.01
2643	NYSE	FOF	Tue, May 23, 2017	13.07	13.10	13.00	13.00
2642	NYSE	FOF	Mon, May 22, 2017	13.06	13.11	13.00	13.10
2641	NYSE	FOF	Fri, May 19, 2017	12.93	13.10	12.87	13.00
2640	NYSE	FOF	Thu, May 18, 2017	12.79	12.88	12.72	12.87
2639	NYSE	FOF	Wed, May 17, 2017	12.98	13.00	12.76	12.81
2638	NYSE	FOF	Tue, May 16, 2017	12.97	13.06	12.94	13.04
2637	NYSE	FOF	Mon, May 15, 2017	13.07	13.10	13.00	12.92
2636	NYSE	FOF	Fri, May 12, 2017	13.05	13.08	13.01	13.03
2635	NYSE	FOF	Thu, May 11, 2017	12.97	13.04	12.97	13.00
2634	NYSE	FOF	Wed, May 10, 2017	13.07	13.09	12.98	12.98
2633	NYSE	FOF	Tue, May 9, 2017	13.07	13.11	13.04	13.04
2632	NYSE	FOF	Mon, May 8, 2017	13.03	13.09	12.95	13.08
2631	NYSE	FOF	Fri, May 5, 2017	12.97	13.05	12.95	13.03
2630	NYSE	FOF	Thu, May 4, 2017	13.05	13.08	12.90	12.97
2629	NYSE	FOF	Wed, May 3, 2017	13.09	13.10	13.03	13.06
2628	NYSE	FOF	Tue, May 2, 2017	13.14	13.17	13.08	13.11
2627	NYSE	FOF	Mon, May 1, 2017	13.11	13.16	13.07	13.13
2626	NYSE	FOF	Fri, Apr 28, 2017	13.07	13.15	12.96	13.07
2625	NYSE	FOF	Thu, Apr 27, 2017	12.91	13.09	12.90	13.06
2624	NYSE	FOF	Wed, Apr 26, 2017	12.91	12.98	12.90	12.90
2623	NYSE	FOF	Tue, Apr 25, 2017	12.82	12.92	12.81	12.91
2622	NYSE	FOF	Mon, Apr 24, 2017	12.79	12.85	12.76	12.80
2621	NYSE	FOF	Fri, Apr 21, 2017	12.74	12.77	12.70	12.74
2620	NYSE	FOF	Thu, Apr 20, 2017	12.73	12.80	12.66	12.70
2619	NYSE	FOF	Wed, Apr 19, 2017	12.69	12.70	12.59	12.69
2618	NYSE	FOF	Tue, Apr 18, 2017	12.62	12.69	12.62	12.65
2617	NYSE	FOF	Mon, Apr 17, 2017	12.61	12.82	12.61	12.62
2616	NYSE	FOF	Thu, Apr 13, 2017	12.78	12.86	12.51	12.60
2615	NYSE	FOF	Wed, Apr 12, 2017	12.80	12.84	12.76	12.80
2614	NYSE	FOF	Tue, Apr 11, 2017	12.68	12.81	12.64	12.80
2613	NYSE	FOF	Mon, Apr 10, 2017	12.63	12.68	12.59	12.68
2612	NYSE	FOF	Fri, Apr 7, 2017	12.58	12.67	12.44	12.63
2611	NYSE	FOF	Thu, Apr 6, 2017	12.57	12.69	12.54	12.59
2610	NYSE	FOF	Wed, Apr 5, 2017	12.53	12.60	12.50	12.52
2609	NYSE	FOF	Tue, Apr 4, 2017	12.49	12.52	12.40	12.52
2608	NYSE	FOF	Mon, Apr 3, 2017	12.42	12.49	12.34	12.49
2607	NYSE	FOF	Fri, Mar 31, 2017	12.36	12.41	12.32	12.40
2606	NYSE	FOF	Thu, Mar 30, 2017	12.26	12.37	12.26	12.36
2605	NYSE	FOF	Wed, Mar 29, 2017	12.24	12.30	12.20	12.30
2604	NYSE	FOF	Tue, Mar 28, 2017	12.19	12.24	12.17	12.21
2603	NYSE	FOF	Mon, Mar 27, 2017	12.12	12.24	12.10	12.19
2602	NYSE	FOF	Fri, Mar 24, 2017	12.15	12.27	12.11	12.15
2601	NYSE	FOF	Thu, Mar 23, 2017	12.12	12.21	12.12	12.14
2600	NYSE	FOF	Wed, Mar 22, 2017	12.16	12.19	12.11	12.14
2599	NYSE	FOF	Tue, Mar 21, 2017	12.24	12.29	12.17	12.17
2598	NYSE	FOF	Mon, Mar 20, 2017	12.33	12.38	12.30	12.23
2597	NYSE	FOF	Fri, Mar 17, 2017	12.35	12.38	12.26	12.35
2596	NYSE	FOF	Thu, Mar 16, 2017	12.32	12.35	12.28	12.33
2595	NYSE	FOF	Wed, Mar 15, 2017	12.21	12.31	12.19	12.31
2594	NYSE	FOF	Tue, Mar 14, 2017	12.27	12.27	12.19	12.19
2593	NYSE	FOF	Mon, Mar 13, 2017	12.18	12.28	12.15	12.28
2592	NYSE	FOF	Fri, Mar 10, 2017	12.07	12.18	12.04	12.18
2591	NYSE	FOF	Thu, Mar 9, 2017	12.31	12.31	12.00	12.04
2590	NYSE	FOF	Wed, Mar 8, 2017	12.37	12.39	12.29	12.29
2589	NYSE	FOF	Tue, Mar 7, 2017	12.40	12.43	12.34	12.38
2588	NYSE	FOF	Mon, Mar 6, 2017	12.47	12.54	12.35	12.44
2587	NYSE	FOF	Fri, Mar 3, 2017	12.45	12.49	12.44	12.49
2586	NYSE	FOF	Thu, Mar 2, 2017	12.49	12.51	12.42	12.46
2585	NYSE	FOF	Wed, Mar 1, 2017	12.46	12.50	12.45	12.49
2584	NYSE	FOF	Tue, Feb 28, 2017	12.43	12.49	12.41	12.41
2583	NYSE	FOF	Mon, Feb 27, 2017	12.42	12.48	12.39	12.47
2582	NYSE	FOF	Fri, Feb 24, 2017	12.37	12.47	12.37	12.43
2581	NYSE	FOF	Thu, Feb 23, 2017	12.35	12.47	12.35	12.39
2580	NYSE	FOF	Wed, Feb 22, 2017	12.29	12.33	12.29	12.31
2579	NYSE	FOF	Tue, Feb 21, 2017	12.27	12.35	12.25	12.28
2578	NYSE	FOF	Fri, Feb 17, 2017	12.26	12.27	12.23	12.27
2577	NYSE	FOF	Thu, Feb 16, 2017	12.38	12.39	12.27	12.31
2576	NYSE	FOF	Wed, Feb 15, 2017	12.35	12.41	12.35	12.40
2575	NYSE	FOF	Tue, Feb 14, 2017	12.31	12.39	12.30	12.37
2574	NYSE	FOF	Mon, Feb 13, 2017	12.41	12.46	12.40	12.31
2573	NYSE	FOF	Fri, Feb 10, 2017	12.39	12.43	12.33	12.39
2572	NYSE	FOF	Thu, Feb 9, 2017	12.34	12.39	12.32	12.34
2571	NYSE	FOF	Wed, Feb 8, 2017	12.36	12.40	12.27	12.34
2570	NYSE	FOF	Tue, Feb 7, 2017	12.40	12.42	12.36	12.36
2569	NYSE	FOF	Mon, Feb 6, 2017	12.38	12.42	12.34	12.41
2568	NYSE	FOF	Fri, Feb 3, 2017	12.29	12.36	12.27	12.35
2567	NYSE	FOF	Thu, Feb 2, 2017	12.22	12.28	12.20	12.28
2566	NYSE	FOF	Wed, Feb 1, 2017	12.13	12.26	12.13	12.24
2565	NYSE	FOF	Tue, Jan 31, 2017	12.12	12.13	12.03	12.08
2564	NYSE	FOF	Mon, Jan 30, 2017	12.12	12.16	12.03	12.12
2563	NYSE	FOF	Fri, Jan 27, 2017	12.15	12.18	12.12	12.12
2562	NYSE	FOF	Thu, Jan 26, 2017	12.22	12.23	12.10	12.11
2561	NYSE	FOF	Wed, Jan 25, 2017	12.11	12.22	12.11	12.17
2560	NYSE	FOF	Tue, Jan 24, 2017	12.03	12.12	12.00	12.10
2559	NYSE	FOF	Mon, Jan 23, 2017	11.96	12.03	11.96	12.00
2558	NYSE	FOF	Fri, Jan 20, 2017	11.95	12.00	11.93	12.00
2557	NYSE	FOF	Thu, Jan 19, 2017	11.95	11.97	11.88	11.92
2556	NYSE	FOF	Wed, Jan 18, 2017	11.97	11.99	11.89	11.98
2555	NYSE	FOF	Tue, Jan 17, 2017	11.99	12.03	11.98	12.00
2554	NYSE	FOF	Fri, Jan 13, 2017	11.99	12.04	11.97	12.04
2553	NYSE	FOF	Thu, Jan 12, 2017	11.94	11.99	11.93	11.98
2552	NYSE	FOF	Wed, Jan 11, 2017	11.90	11.98	11.88	11.98
2551	NYSE	FOF	Tue, Jan 10, 2017	11.94	11.95	11.86	11.90
2550	NYSE	FOF	Mon, Jan 9, 2017	11.90	11.99	11.89	11.91
2549	NYSE	FOF	Fri, Jan 6, 2017	11.88	11.97	11.87	11.93
2548	NYSE	FOF	Thu, Jan 5, 2017	11.87	11.91	11.76	11.91
2547	NYSE	FOF	Wed, Jan 4, 2017	11.80	11.91	11.76	11.91
2546	NYSE	FOF	Tue, Jan 3, 2017	11.72	11.81	11.72	11.78
2545	NYSE	FOF	Fri, Dec 30, 2016	11.74	11.77	11.61	11.70
2544	NYSE	FOF	Thu, Dec 29, 2016	11.73	11.78	11.70	11.74
2543	NYSE	FOF	Wed, Dec 28, 2016	11.73	11.94	11.72	11.72
2542	NYSE	FOF	Tue, Dec 27, 2016	11.70	11.77	11.65	11.73
2541	NYSE	FOF	Fri, Dec 23, 2016	11.68	11.72	11.57	11.72
2540	NYSE	FOF	Thu, Dec 22, 2016	11.61	11.71	11.61	11.66
2539	NYSE	FOF	Wed, Dec 21, 2016	11.63	11.67	11.61	11.66
2538	NYSE	FOF	Tue, Dec 20, 2016	11.67	11.69	11.59	11.67
2537	NYSE	FOF	Mon, Dec 19, 2016	11.68	11.74	11.59	11.70
2536	NYSE	FOF	Fri, Dec 16, 2016	11.59	11.68	11.51	11.68
2535	NYSE	FOF	Thu, Dec 15, 2016	11.62	11.69	11.57	11.62
2534	NYSE	FOF	Wed, Dec 14, 2016	11.69	11.70	11.61	11.65
2533	NYSE	FOF	Tue, Dec 13, 2016	11.70	11.74	11.62	11.73
2532	NYSE	FOF	Mon, Dec 12, 2016	11.73	11.79	11.63	11.63
2531	NYSE	FOF	Fri, Dec 9, 2016	11.70	11.74	11.65	11.73
2530	NYSE	FOF	Thu, Dec 8, 2016	11.81	11.82	11.75	11.66
2529	NYSE	FOF	Wed, Dec 7, 2016	11.80	11.88	11.78	11.78
2528	NYSE	FOF	Tue, Dec 6, 2016	11.77	11.82	11.76	11.78
2527	NYSE	FOF	Mon, Dec 5, 2016	11.81	11.88	11.66	11.80
2526	NYSE	FOF	Fri, Dec 2, 2016	11.84	11.94	11.76	11.80
2525	NYSE	FOF	Thu, Dec 1, 2016	11.83	11.89	11.77	11.80
2524	NYSE	FOF	Wed, Nov 30, 2016	11.93	12.00	11.82	11.82
2523	NYSE	FOF	Tue, Nov 29, 2016	11.88	11.96	11.79	11.87
2522	NYSE	FOF	Mon, Nov 28, 2016	11.86	11.96	11.80	11.90
2521	NYSE	FOF	Fri, Nov 25, 2016	11.84	11.92	11.80	11.86
2520	NYSE	FOF	Wed, Nov 23, 2016	11.83	11.87	11.77	11.82
2519	NYSE	FOF	Tue, Nov 22, 2016	11.78	11.86	11.69	11.86
2518	NYSE	FOF	Mon, Nov 21, 2016	11.60	11.75	11.45	11.69
2517	NYSE	FOF	Fri, Nov 18, 2016	11.70	11.72	11.51	11.51
2516	NYSE	FOF	Thu, Nov 17, 2016	11.50	11.77	11.49	11.69
2515	NYSE	FOF	Wed, Nov 16, 2016	11.40	11.49	11.35	11.48
2514	NYSE	FOF	Tue, Nov 15, 2016	11.28	11.49	11.20	11.39
2513	NYSE	FOF	Mon, Nov 14, 2016	11.42	11.43	11.21	11.24
2512	NYSE	FOF	Fri, Nov 11, 2016	11.41	11.50	11.36	11.47
2511	NYSE	FOF	Thu, Nov 10, 2016	11.55	11.63	11.41	11.41
2510	NYSE	FOF	Wed, Nov 9, 2016	11.42	11.55	11.31	11.55
2509	NYSE	FOF	Tue, Nov 8, 2016	11.39	11.54	11.39	11.45
2508	NYSE	FOF	Mon, Nov 7, 2016	11.30	11.40	11.20	11.40
2507	NYSE	FOF	Fri, Nov 4, 2016	11.26	11.29	11.16	11.22
2506	NYSE	FOF	Thu, Nov 3, 2016	11.40	11.44	11.27	11.29
2505	NYSE	FOF	Wed, Nov 2, 2016	11.64	11.72	11.32	11.35
2504	NYSE	FOF	Tue, Nov 1, 2016	11.85	11.85	11.56	11.64
2503	NYSE	FOF	Mon, Oct 31, 2016	11.86	11.88	11.76	11.81
2502	NYSE	FOF	Fri, Oct 28, 2016	11.87	11.88	11.77	11.86
2501	NYSE	FOF	Thu, Oct 27, 2016	12.02	12.02	11.83	11.91
2500	NYSE	FOF	Wed, Oct 26, 2016	11.87	11.99	11.81	11.97
2499	NYSE	FOF	Tue, Oct 25, 2016	11.82	11.89	11.74	11.89
2498	NYSE	FOF	Mon, Oct 24, 2016	11.83	11.87	11.76	11.78
2497	NYSE	FOF	Fri, Oct 21, 2016	11.68	11.78	11.68	11.76
2496	NYSE	FOF	Thu, Oct 20, 2016	11.80	11.83	11.58	11.70
2495	NYSE	FOF	Wed, Oct 19, 2016	11.68	11.80	11.64	11.76
2494	NYSE	FOF	Tue, Oct 18, 2016	11.76	11.80	11.50	11.70
2493	NYSE	FOF	Mon, Oct 17, 2016	11.97	11.97	11.75	11.71
2492	NYSE	FOF	Fri, Oct 14, 2016	12.10	12.12	11.90	11.93
2491	NYSE	FOF	Thu, Oct 13, 2016	12.14	12.14	12.01	12.10
2490	NYSE	FOF	Wed, Oct 12, 2016	12.16	12.22	12.06	12.19
2489	NYSE	FOF	Tue, Oct 11, 2016	12.16	12.18	12.02	12.17
2488	NYSE	FOF	Mon, Oct 10, 2016	12.06	12.17	12.04	12.16
2487	NYSE	FOF	Fri, Oct 7, 2016	12.07	12.07	11.97	12.04
2486	NYSE	FOF	Thu, Oct 6, 2016	12.07	12.10	11.96	12.01
2485	NYSE	FOF	Wed, Oct 5, 2016	12.19	12.27	12.01	12.09
2484	NYSE	FOF	Tue, Oct 4, 2016	12.40	12.50	12.13	12.15
2483	NYSE	FOF	Mon, Oct 3, 2016	12.32	12.50	12.24	12.47
2482	NYSE	FOF	Fri, Sep 30, 2016	12.14	12.35	12.09	12.29
2481	NYSE	FOF	Thu, Sep 29, 2016	12.09	12.12	12.01	12.12
2480	NYSE	FOF	Wed, Sep 28, 2016	11.99	12.13	11.99	12.13
2479	NYSE	FOF	Tue, Sep 27, 2016	11.93	12.14	11.93	12.00
2478	NYSE	FOF	Mon, Sep 26, 2016	11.98	12.08	11.93	11.97
2477	NYSE	FOF	Fri, Sep 23, 2016	12.25	12.28	11.98	11.99
2476	NYSE	FOF	Thu, Sep 22, 2016	12.23	12.32	12.21	12.27
2475	NYSE	FOF	Wed, Sep 21, 2016	12.16	12.34	12.10	12.19
2474	NYSE	FOF	Tue, Sep 20, 2016	12.06	12.23	12.03	12.18
2473	NYSE	FOF	Mon, Sep 19, 2016	12.24	12.39	12.22	12.04
2472	NYSE	FOF	Fri, Sep 16, 2016	12.17	12.28	12.12	12.13
2471	NYSE	FOF	Thu, Sep 15, 2016	12.12	12.26	12.10	12.24
2470	NYSE	FOF	Wed, Sep 14, 2016	12.01	12.24	12.01	12.10
2469	NYSE	FOF	Tue, Sep 13, 2016	12.25	12.30	11.95	12.00
2468	NYSE	FOF	Mon, Sep 12, 2016	12.34	12.50	12.27	12.29
2467	NYSE	FOF	Fri, Sep 9, 2016	12.45	12.50	12.30	12.30
2466	NYSE	FOF	Thu, Sep 8, 2016	12.46	12.63	12.42	12.50
2465	NYSE	FOF	Wed, Sep 7, 2016	12.53	12.71	12.43	12.43
2464	NYSE	FOF	Tue, Sep 6, 2016	12.62	12.62	12.49	12.51
2463	NYSE	FOF	Fri, Sep 2, 2016	12.35	12.60	12.35	12.57
2462	NYSE	FOF	Thu, Sep 1, 2016	12.27	12.46	12.15	12.36
2461	NYSE	FOF	Wed, Aug 31, 2016	12.28	12.28	12.16	12.24
2460	NYSE	FOF	Tue, Aug 30, 2016	12.34	12.38	12.23	12.26
2459	NYSE	FOF	Mon, Aug 29, 2016	12.29	12.49	12.24	12.34
2458	NYSE	FOF	Fri, Aug 26, 2016	12.21	12.30	12.16	12.21
2457	NYSE	FOF	Thu, Aug 25, 2016	12.11	12.17	12.10	12.15
2456	NYSE	FOF	Wed, Aug 24, 2016	12.24	12.26	12.11	12.13
2455	NYSE	FOF	Tue, Aug 23, 2016	12.25	12.29	12.16	12.19
2454	NYSE	FOF	Mon, Aug 22, 2016	12.18	12.25	12.15	12.21
2453	NYSE	FOF	Fri, Aug 19, 2016	12.14	12.22	12.07	12.19
2452	NYSE	FOF	Thu, Aug 18, 2016	12.04	12.16	12.04	12.14
2451	NYSE	FOF	Wed, Aug 17, 2016	12.08	12.10	11.85	12.05
2450	NYSE	FOF	Tue, Aug 16, 2016	12.07	12.08	11.97	12.06
2449	NYSE	FOF	Mon, Aug 15, 2016	12.06	12.10	12.03	12.06
2448	NYSE	FOF	Fri, Aug 12, 2016	12.03	12.05	11.98	12.02
2447	NYSE	FOF	Thu, Aug 11, 2016	11.95	12.01	11.95	12.00
2446	NYSE	FOF	Wed, Aug 10, 2016	12.05	12.05	11.89	11.89
2445	NYSE	FOF	Tue, Aug 9, 2016	12.05	12.08	11.98	11.99
2444	NYSE	FOF	Mon, Aug 8, 2016	12.02	12.05	11.97	11.98
2443	NYSE	FOF	Fri, Aug 5, 2016	11.93	12.00	11.88	11.96
2442	NYSE	FOF	Thu, Aug 4, 2016	11.92	11.92	11.87	11.87
2441	NYSE	FOF	Wed, Aug 3, 2016	11.92	11.93	11.80	11.90
2440	NYSE	FOF	Tue, Aug 2, 2016	11.98	11.98	11.87	11.88
2439	NYSE	FOF	Mon, Aug 1, 2016	11.98	12.05	11.95	12.02
2438	NYSE	FOF	Fri, Jul 29, 2016	11.95	12.08	11.92	11.98
2437	NYSE	FOF	Thu, Jul 28, 2016	11.94	11.95	11.88	11.94
2436	NYSE	FOF	Wed, Jul 27, 2016	11.91	11.95	11.87	11.91
2435	NYSE	FOF	Tue, Jul 26, 2016	11.82	11.87	11.79	11.87
2434	NYSE	FOF	Mon, Jul 25, 2016	11.84	11.85	11.77	11.81
2433	NYSE	FOF	Fri, Jul 22, 2016	11.79	11.84	11.79	11.81
2432	NYSE	FOF	Thu, Jul 21, 2016	11.79	11.83	11.76	11.81
2431	NYSE	FOF	Wed, Jul 20, 2016	11.76	11.80	11.74	11.79
2430	NYSE	FOF	Tue, Jul 19, 2016	11.77	11.77	11.67	11.77
2429	NYSE	FOF	Mon, Jul 18, 2016	11.76	11.78	11.69	11.78
2428	NYSE	FOF	Fri, Jul 15, 2016	11.76	11.76	11.68	11.74
2427	NYSE	FOF	Thu, Jul 14, 2016	11.68	11.76	11.68	11.73
2426	NYSE	FOF	Wed, Jul 13, 2016	11.70	11.73	11.60	11.68
2425	NYSE	FOF	Tue, Jul 12, 2016	11.76	11.76	11.68	11.70
2424	NYSE	FOF	Mon, Jul 11, 2016	11.73	11.76	11.67	11.69
2423	NYSE	FOF	Fri, Jul 8, 2016	11.65	11.76	11.65	11.71
2422	NYSE	FOF	Thu, Jul 7, 2016	11.59	11.61	11.50	11.58
2421	NYSE	FOF	Wed, Jul 6, 2016	11.52	11.57	11.48	11.57
2420	NYSE	FOF	Tue, Jul 5, 2016	11.59	11.59	11.48	11.50
2419	NYSE	FOF	Fri, Jul 1, 2016	11.48	11.69	11.48	11.65
2418	NYSE	FOF	Thu, Jun 30, 2016	11.49	11.60	11.44	11.55
2417	NYSE	FOF	Wed, Jun 29, 2016	11.46	11.49	11.35	11.46
2416	NYSE	FOF	Tue, Jun 28, 2016	11.18	11.40	11.17	11.36
2415	NYSE	FOF	Mon, Jun 27, 2016	11.22	11.28	11.12	11.13
2414	NYSE	FOF	Fri, Jun 24, 2016	11.10	11.32	11.09	11.30
2413	NYSE	FOF	Thu, Jun 23, 2016	11.46	11.48	11.43	11.45
2412	NYSE	FOF	Wed, Jun 22, 2016	11.47	11.47	11.36	11.40
2411	NYSE	FOF	Tue, Jun 21, 2016	11.46	11.48	11.41	11.43
2410	NYSE	FOF	Mon, Jun 20, 2016	11.50	11.50	11.41	11.49
2409	NYSE	FOF	Fri, Jun 17, 2016	11.58	11.62	11.51	11.35
2408	NYSE	FOF	Thu, Jun 16, 2016	11.55	11.56	11.41	11.56
2407	NYSE	FOF	Wed, Jun 15, 2016	11.57	11.59	11.53	11.55
2406	NYSE	FOF	Tue, Jun 14, 2016	11.57	11.59	11.42	11.55
2405	NYSE	FOF	Mon, Jun 13, 2016	11.61	11.69	11.54	11.61
2404	NYSE	FOF	Fri, Jun 10, 2016	11.78	11.79	11.65	11.65
2403	NYSE	FOF	Thu, Jun 9, 2016	11.77	11.86	11.77	11.83
2402	NYSE	FOF	Wed, Jun 8, 2016	11.82	11.83	11.77	11.82
2401	NYSE	FOF	Tue, Jun 7, 2016	11.68	11.80	11.65	11.78
2400	NYSE	FOF	Mon, Jun 6, 2016	11.55	11.66	11.55	11.65
2399	NYSE	FOF	Fri, Jun 3, 2016	11.53	11.57	11.53	11.55
2398	NYSE	FOF	Thu, Jun 2, 2016	11.56	11.61	11.53	11.55
2397	NYSE	FOF	Wed, Jun 1, 2016	11.40	11.54	11.40	11.54
2396	NYSE	FOF	Tue, May 31, 2016	11.45	11.46	11.39	11.44
2395	NYSE	FOF	Fri, May 27, 2016	11.37	11.42	11.36	11.38
2394	NYSE	FOF	Thu, May 26, 2016	11.42	11.42	11.33	11.35
2393	NYSE	FOF	Wed, May 25, 2016	11.35	11.42	11.35	11.38
2392	NYSE	FOF	Tue, May 24, 2016	11.24	11.36	11.24	11.36
2391	NYSE	FOF	Mon, May 23, 2016	11.12	11.25	11.12	11.23
2390	NYSE	FOF	Fri, May 20, 2016	11.18	11.23	11.11	11.15
2389	NYSE	FOF	Thu, May 19, 2016	11.26	11.29	11.14	11.16
2388	NYSE	FOF	Wed, May 18, 2016	11.32	11.34	11.23	11.26
2387	NYSE	FOF	Tue, May 17, 2016	11.38	11.45	11.30	11.37
2386	NYSE	FOF	Mon, May 16, 2016	11.29	11.39	11.29	11.36
2385	NYSE	FOF	Fri, May 13, 2016	11.31	11.32	11.27	11.29
2384	NYSE	FOF	Thu, May 12, 2016	11.34	11.34	11.25	11.29
2383	NYSE	FOF	Wed, May 11, 2016	11.30	11.35	11.28	11.28
2382	NYSE	FOF	Tue, May 10, 2016	11.32	11.32	11.26	11.32
2381	NYSE	FOF	Mon, May 9, 2016	11.28	11.30	11.24	11.28
2380	NYSE	FOF	Fri, May 6, 2016	11.24	11.27	11.22	11.22
2379	NYSE	FOF	Thu, May 5, 2016	11.22	11.34	11.18	11.22
2378	NYSE	FOF	Wed, May 4, 2016	11.16	11.23	11.09	11.16
2377	NYSE	FOF	Tue, May 3, 2016	11.26	11.26	11.15	11.17
2376	NYSE	FOF	Mon, May 2, 2016	11.26	11.36	11.26	11.33
2375	NYSE	FOF	Fri, Apr 29, 2016	11.27	11.28	11.19	11.27
2374	NYSE	FOF	Thu, Apr 28, 2016	11.24	11.35	11.24	11.25
2373	NYSE	FOF	Wed, Apr 27, 2016	11.26	11.33	11.22	11.31
2372	NYSE	FOF	Tue, Apr 26, 2016	11.21	11.25	11.20	11.20
2371	NYSE	FOF	Mon, Apr 25, 2016	11.16	11.23	11.13	11.23
2370	NYSE	FOF	Fri, Apr 22, 2016	11.15	11.23	11.13	11.21
2369	NYSE	FOF	Thu, Apr 21, 2016	11.10	11.17	11.10	11.13
2368	NYSE	FOF	Wed, Apr 20, 2016	11.09	11.15	11.09	11.11
2367	NYSE	FOF	Tue, Apr 19, 2016	11.01	11.11	11.01	11.09
2366	NYSE	FOF	Mon, Apr 18, 2016	10.87	11.00	10.87	11.00
2365	NYSE	FOF	Fri, Apr 15, 2016	10.92	10.94	10.90	10.92
2364	NYSE	FOF	Thu, Apr 14, 2016	10.97	10.97	10.90	10.94
2363	NYSE	FOF	Wed, Apr 13, 2016	10.92	10.99	10.90	10.94
2362	NYSE	FOF	Tue, Apr 12, 2016	10.78	10.90	10.78	10.89
2361	NYSE	FOF	Mon, Apr 11, 2016	10.84	10.86	10.78	10.79
2360	NYSE	FOF	Fri, Apr 8, 2016	10.85	10.85	10.74	10.79
2359	NYSE	FOF	Thu, Apr 7, 2016	10.73	10.81	10.71	10.75
2358	NYSE	FOF	Wed, Apr 6, 2016	10.74	10.81	10.73	10.81
2357	NYSE	FOF	Tue, Apr 5, 2016	10.88	10.88	10.88	10.74
2356	NYSE	FOF	Mon, Apr 4, 2016	10.99	10.99	10.80	10.88
2355	NYSE	FOF	Fri, Apr 1, 2016	10.81	10.99	10.79	10.96
2354	NYSE	FOF	Thu, Mar 31, 2016	10.83	10.98	10.77	10.89
2353	NYSE	FOF	Wed, Mar 30, 2016	10.72	10.80	10.72	10.79
2352	NYSE	FOF	Tue, Mar 29, 2016	10.57	10.58	10.51	10.69
2351	NYSE	FOF	Mon, Mar 28, 2016	10.66	10.66	10.58	10.60
2350	NYSE	FOF	Thu, Mar 24, 2016	10.67	10.67	10.67	10.60
2349	NYSE	FOF	Wed, Mar 23, 2016	10.72	10.75	10.65	10.67
2348	NYSE	FOF	Tue, Mar 22, 2016	10.63	10.80	10.60	10.72
2347	NYSE	FOF	Mon, Mar 21, 2016	10.75	10.80	10.69	10.70
2346	NYSE	FOF	Fri, Mar 18, 2016	10.78	10.82	10.73	10.74
2345	NYSE	FOF	Thu, Mar 17, 2016	10.89	11.03	10.86	10.74
2344	NYSE	FOF	Wed, Mar 16, 2016	10.78	10.89	10.76	10.89
2343	NYSE	FOF	Tue, Mar 15, 2016	10.83	10.83	10.83	10.76
2342	NYSE	FOF	Mon, Mar 14, 2016	10.87	10.88	10.81	10.81
2341	NYSE	FOF	Fri, Mar 11, 2016	10.73	10.73	10.73	10.85
2340	NYSE	FOF	Thu, Mar 10, 2016	10.72	10.72	10.72	10.73
2339	NYSE	FOF	Wed, Mar 9, 2016	10.72	10.74	10.69	10.72
2338	NYSE	FOF	Tue, Mar 8, 2016	10.65	10.70	10.58	10.64
2337	NYSE	FOF	Mon, Mar 7, 2016	10.68	10.77	10.68	10.69
2336	NYSE	FOF	Fri, Mar 4, 2016	10.67	10.80	10.67	10.77
2335	NYSE	FOF	Thu, Mar 3, 2016	10.59	10.59	10.59	10.70
2334	NYSE	FOF	Wed, Mar 2, 2016	10.48	10.59	10.41	10.59
2333	NYSE	FOF	Tue, Mar 1, 2016	10.39	10.54	10.36	10.54
2332	NYSE	FOF	Mon, Feb 29, 2016	10.35	10.41	10.27	10.34
2331	NYSE	FOF	Fri, Feb 26, 2016	10.40	10.40	10.31	10.32
2330	NYSE	FOF	Thu, Feb 25, 2016	10.17	10.31	10.17	10.30
2329	NYSE	FOF	Wed, Feb 24, 2016	10.03	10.22	10.02	10.22
2328	NYSE	FOF	Tue, Feb 23, 2016	10.11	10.15	10.09	10.11
2327	NYSE	FOF	Mon, Feb 22, 2016	10.10	10.19	10.08	10.18
2326	NYSE	FOF	Fri, Feb 19, 2016	10.02	10.08	10.01	10.05
2325	NYSE	FOF	Thu, Feb 18, 2016	10.15	10.15	10.03	10.07
2324	NYSE	FOF	Wed, Feb 17, 2016	10.01	10.14	10.01	10.08
2323	NYSE	FOF	Tue, Feb 16, 2016	9.89	9.99	9.86	9.98
2322	NYSE	FOF	Fri, Feb 12, 2016	9.79	9.92	9.65	9.92
2321	NYSE	FOF	Thu, Feb 11, 2016	9.57	9.70	9.51	9.64
2320	NYSE	FOF	Wed, Feb 10, 2016	9.93	9.97	9.77	9.80
2319	NYSE	FOF	Tue, Feb 9, 2016	9.85	9.96	9.82	9.91
2318	NYSE	FOF	Mon, Feb 8, 2016	10.07	10.13	9.90	9.95
2317	NYSE	FOF	Fri, Feb 5, 2016	10.32	10.32	10.17	10.17
2316	NYSE	FOF	Thu, Feb 4, 2016	10.31	10.39	10.30	10.35
2315	NYSE	FOF	Wed, Feb 3, 2016	10.29	10.37	10.17	10.33
2314	NYSE	FOF	Tue, Feb 2, 2016	10.30	10.35	10.22	10.23
2313	NYSE	FOF	Mon, Feb 1, 2016	10.43	10.44	10.33	10.38
2312	NYSE	FOF	Fri, Jan 29, 2016	10.20	10.48	10.20	10.48
2311	NYSE	FOF	Thu, Jan 28, 2016	10.06	10.20	10.05	10.20
2310	NYSE	FOF	Wed, Jan 27, 2016	10.00	10.11	9.98	10.02
2309	NYSE	FOF	Tue, Jan 26, 2016	9.94	10.11	9.93	10.06
2308	NYSE	FOF	Mon, Jan 25, 2016	9.96	10.00	9.88	9.92
2307	NYSE	FOF	Fri, Jan 22, 2016	9.74	9.99	9.74	9.95
2306	NYSE	FOF	Thu, Jan 21, 2016	9.50	9.73	9.50	9.65
2305	NYSE	FOF	Wed, Jan 20, 2016	9.64	9.64	9.35	9.53
2304	NYSE	FOF	Tue, Jan 19, 2016	10.08	10.20	9.66	9.75
2303	NYSE	FOF	Fri, Jan 15, 2016	10.12	10.14	9.99	10.05
2302	NYSE	FOF	Thu, Jan 14, 2016	10.33	10.34	10.14	10.28
2301	NYSE	FOF	Wed, Jan 13, 2016	10.51	10.51	10.35	10.35
2300	NYSE	FOF	Tue, Jan 12, 2016	10.60	10.62	10.44	10.44
2299	NYSE	FOF	Mon, Jan 11, 2016	10.64	10.68	10.51	10.55
2298	NYSE	FOF	Fri, Jan 8, 2016	10.81	10.83	10.62	10.63
2297	NYSE	FOF	Thu, Jan 7, 2016	10.83	10.86	10.77	10.79
2296	NYSE	FOF	Wed, Jan 6, 2016	10.94	10.99	10.91	10.92
2295	NYSE	FOF	Tue, Jan 5, 2016	10.96	11.12	10.94	11.07
2294	NYSE	FOF	Mon, Jan 4, 2016	10.85	10.94	10.80	10.94
2293	NYSE	FOF	Thu, Dec 31, 2015	10.88	10.97	10.82	10.96
2292	NYSE	FOF	Wed, Dec 30, 2015	10.93	10.97	10.85	10.88
2291	NYSE	FOF	Tue, Dec 29, 2015	10.89	10.95	10.84	10.90
2290	NYSE	FOF	Mon, Dec 28, 2015	10.88	10.90	10.83	10.86
2289	NYSE	FOF	Thu, Dec 24, 2015	10.86	10.97	10.85	10.87
2288	NYSE	FOF	Wed, Dec 23, 2015	10.75	10.95	10.75	10.85
2287	NYSE	FOF	Tue, Dec 22, 2015	10.62	10.80	10.62	10.73
2286	NYSE	FOF	Mon, Dec 21, 2015	10.60	10.70	10.58	10.62
2285	NYSE	FOF	Fri, Dec 18, 2015	10.59	10.63	10.48	10.55
2284	NYSE	FOF	Thu, Dec 17, 2015	10.68	10.72	10.59	10.59
2283	NYSE	FOF	Wed, Dec 16, 2015	10.75	10.97	10.69	10.89
2282	NYSE	FOF	Tue, Dec 15, 2015	10.67	10.77	10.60	10.72
2281	NYSE	FOF	Mon, Dec 14, 2015	10.72	10.74	10.60	10.62
2280	NYSE	FOF	Fri, Dec 11, 2015	10.75	10.80	10.73	10.75
2279	NYSE	FOF	Thu, Dec 10, 2015	10.85	10.92	10.83	10.86
2278	NYSE	FOF	Wed, Dec 9, 2015	10.96	11.00	10.80	10.81
2277	NYSE	FOF	Tue, Dec 8, 2015	10.90	11.00	10.90	10.97
2276	NYSE	FOF	Mon, Dec 7, 2015	11.14	11.16	10.91	10.98
2275	NYSE	FOF	Fri, Dec 4, 2015	11.13	11.24	11.12	11.20
2274	NYSE	FOF	Thu, Dec 3, 2015	11.22	11.38	11.16	11.16
2273	NYSE	FOF	Wed, Dec 2, 2015	11.29	11.31	11.20	11.21
2272	NYSE	FOF	Tue, Dec 1, 2015	11.30	11.35	11.22	11.32
2271	NYSE	FOF	Mon, Nov 30, 2015	11.26	11.31	11.25	11.31
2270	NYSE	FOF	Fri, Nov 27, 2015	11.26	11.33	11.26	11.28
2269	NYSE	FOF	Wed, Nov 25, 2015	11.24	11.28	11.23	11.26
2268	NYSE	FOF	Tue, Nov 24, 2015	11.21	11.26	11.21	11.26
2267	NYSE	FOF	Mon, Nov 23, 2015	11.25	11.31	11.24	11.26
2266	NYSE	FOF	Fri, Nov 20, 2015	11.24	11.31	11.24	11.29
2265	NYSE	FOF	Thu, Nov 19, 2015	11.29	11.29	11.25	11.25
2264	NYSE	FOF	Wed, Nov 18, 2015	11.18	11.28	11.18	11.28
2263	NYSE	FOF	Tue, Nov 17, 2015	11.22	11.27	11.18	11.20
2262	NYSE	FOF	Mon, Nov 16, 2015	11.09	11.21	11.07	11.18
2261	NYSE	FOF	Fri, Nov 13, 2015	11.15	11.19	11.11	11.14
2260	NYSE	FOF	Thu, Nov 12, 2015	11.26	11.27	11.16	11.16
2259	NYSE	FOF	Wed, Nov 11, 2015	11.39	11.39	11.27	11.29
2258	NYSE	FOF	Tue, Nov 10, 2015	11.33	11.46	11.30	11.37
2257	NYSE	FOF	Mon, Nov 9, 2015	11.52	11.58	11.32	11.39
2256	NYSE	FOF	Fri, Nov 6, 2015	11.61	11.65	11.55	11.57
2255	NYSE	FOF	Thu, Nov 5, 2015	11.67	11.69	11.58	11.63
2254	NYSE	FOF	Wed, Nov 4, 2015	11.79	11.79	11.62	11.70
2253	NYSE	FOF	Tue, Nov 3, 2015	11.63	11.76	11.54	11.75
2252	NYSE	FOF	Mon, Nov 2, 2015	11.52	11.70	11.52	11.65
2251	NYSE	FOF	Fri, Oct 30, 2015	11.51	11.55	11.43	11.53
2250	NYSE	FOF	Thu, Oct 29, 2015	11.49	11.55	11.40	11.49
2249	NYSE	FOF	Wed, Oct 28, 2015	11.63	11.67	11.36	11.50
2248	NYSE	FOF	Tue, Oct 27, 2015	11.68	11.68	11.55	11.59
2247	NYSE	FOF	Mon, Oct 26, 2015	11.69	11.72	11.65	11.67
2246	NYSE	FOF	Fri, Oct 23, 2015	11.85	11.85	11.72	11.73
2245	NYSE	FOF	Thu, Oct 22, 2015	11.75	11.85	11.72	11.77
2244	NYSE	FOF	Wed, Oct 21, 2015	11.76	11.77	11.70	11.75
2243	NYSE	FOF	Tue, Oct 20, 2015	11.72	11.85	11.72	11.75
2242	NYSE	FOF	Mon, Oct 19, 2015	11.70	11.82	11.70	11.79
2241	NYSE	FOF	Fri, Oct 16, 2015	11.63	11.80	11.60	11.77
2240	NYSE	FOF	Thu, Oct 15, 2015	11.56	11.71	11.51	11.68
2239	NYSE	FOF	Wed, Oct 14, 2015	11.56	11.57	11.49	11.49
2238	NYSE	FOF	Tue, Oct 13, 2015	11.65	11.73	11.50	11.50
2237	NYSE	FOF	Mon, Oct 12, 2015	11.73	11.74	11.65	11.74
2236	NYSE	FOF	Fri, Oct 9, 2015	11.67	11.80	11.67	11.68
2235	NYSE	FOF	Thu, Oct 8, 2015	11.73	11.79	11.58	11.69
2234	NYSE	FOF	Wed, Oct 7, 2015	11.64	11.80	11.62	11.71
2233	NYSE	FOF	Tue, Oct 6, 2015	11.30	11.63	11.27	11.61
2232	NYSE	FOF	Mon, Oct 5, 2015	11.14	11.36	11.14	11.28
2231	NYSE	FOF	Fri, Oct 2, 2015	10.86	11.16	10.83	11.11
2230	NYSE	FOF	Thu, Oct 1, 2015	10.86	10.98	10.78	10.97
2229	NYSE	FOF	Wed, Sep 30, 2015	10.95	10.97	10.74	10.80
2228	NYSE	FOF	Tue, Sep 29, 2015	10.91	11.06	10.81	10.87
2227	NYSE	FOF	Mon, Sep 28, 2015	11.09	11.09	10.90	10.91
2226	NYSE	FOF	Fri, Sep 25, 2015	11.12	11.19	11.09	11.12
2225	NYSE	FOF	Thu, Sep 24, 2015	11.05	11.06	10.99	11.01
2224	NYSE	FOF	Wed, Sep 23, 2015	11.04	11.11	11.04	11.11
2223	NYSE	FOF	Tue, Sep 22, 2015	11.07	11.07	11.01	11.07
2222	NYSE	FOF	Mon, Sep 21, 2015	11.12	11.20	11.12	11.16
2221	NYSE	FOF	Fri, Sep 18, 2015	11.07	11.16	11.05	11.09
2220	NYSE	FOF	Thu, Sep 17, 2015	11.27	11.46	11.27	11.36
2219	NYSE	FOF	Wed, Sep 16, 2015	11.24	11.33	11.19	11.30
2218	NYSE	FOF	Tue, Sep 15, 2015	11.18	11.28	11.17	11.27
2217	NYSE	FOF	Mon, Sep 14, 2015	11.24	11.24	11.16	11.21
2216	NYSE	FOF	Fri, Sep 11, 2015	11.23	11.28	11.20	11.28
2215	NYSE	FOF	Thu, Sep 10, 2015	11.22	11.31	11.22	11.27
2214	NYSE	FOF	Wed, Sep 9, 2015	11.35	11.37	11.20	11.20
2213	NYSE	FOF	Tue, Sep 8, 2015	11.29	11.36	11.26	11.32
2212	NYSE	FOF	Fri, Sep 4, 2015	11.22	11.25	11.19	11.21
2211	NYSE	FOF	Thu, Sep 3, 2015	11.27	11.37	11.27	11.27
2210	NYSE	FOF	Wed, Sep 2, 2015	11.33	11.34	11.22	11.25
2209	NYSE	FOF	Tue, Sep 1, 2015	11.24	11.33	11.21	11.22
2208	NYSE	FOF	Mon, Aug 31, 2015	11.39	11.47	11.35	11.44
2207	NYSE	FOF	Fri, Aug 28, 2015	11.27	11.50	11.27	11.37
2206	NYSE	FOF	Thu, Aug 27, 2015	11.29	11.43	11.29	11.37
2205	NYSE	FOF	Wed, Aug 26, 2015	11.30	11.30	11.10	11.22
2204	NYSE	FOF	Tue, Aug 25, 2015	11.25	11.29	11.01	11.10
2203	NYSE	FOF	Mon, Aug 24, 2015	10.71	11.44	10.71	11.05
2202	NYSE	FOF	Fri, Aug 21, 2015	11.59	11.62	11.55	11.60
2201	NYSE	FOF	Thu, Aug 20, 2015	11.66	11.70	11.64	11.69
2200	NYSE	FOF	Wed, Aug 19, 2015	11.77	11.80	11.68	11.76
2199	NYSE	FOF	Tue, Aug 18, 2015	11.75	11.77	11.72	11.75
2198	NYSE	FOF	Mon, Aug 17, 2015	11.76	11.83	11.73	11.73
2197	NYSE	FOF	Fri, Aug 14, 2015	11.75	11.80	11.72	11.79
2196	NYSE	FOF	Thu, Aug 13, 2015	11.74	11.78	11.71	11.76
2195	NYSE	FOF	Wed, Aug 12, 2015	11.68	11.77	11.61	11.76
2194	NYSE	FOF	Tue, Aug 11, 2015	11.77	11.79	11.71	11.72
2193	NYSE	FOF	Mon, Aug 10, 2015	11.73	11.83	11.73	11.77
2192	NYSE	FOF	Fri, Aug 7, 2015	11.71	11.76	11.66	11.69
2191	NYSE	FOF	Thu, Aug 6, 2015	11.82	11.94	11.70	11.73
2190	NYSE	FOF	Wed, Aug 5, 2015	11.87	11.96	11.78	11.84
2189	NYSE	FOF	Tue, Aug 4, 2015	11.89	12.02	11.81	11.81
2188	NYSE	FOF	Mon, Aug 3, 2015	11.86	11.94	11.85	11.92
2187	NYSE	FOF	Fri, Jul 31, 2015	11.92	11.95	11.86	11.86
2186	NYSE	FOF	Thu, Jul 30, 2015	12.00	12.01	11.84	11.89
2185	NYSE	FOF	Wed, Jul 29, 2015	11.93	12.11	11.90	11.96
2184	NYSE	FOF	Tue, Jul 28, 2015	11.83	11.94	11.82	11.88
2183	NYSE	FOF	Mon, Jul 27, 2015	11.88	11.92	11.81	11.81
2182	NYSE	FOF	Fri, Jul 24, 2015	11.90	11.96	11.85	11.91
2181	NYSE	FOF	Thu, Jul 23, 2015	11.91	12.02	11.89	11.91
2180	NYSE	FOF	Wed, Jul 22, 2015	12.02	12.02	11.92	11.95
2179	NYSE	FOF	Tue, Jul 21, 2015	12.17	12.20	11.96	11.96
2178	NYSE	FOF	Mon, Jul 20, 2015	12.23	12.25	12.10	12.12
2177	NYSE	FOF	Fri, Jul 17, 2015	12.29	12.33	12.25	12.27
2176	NYSE	FOF	Thu, Jul 16, 2015	12.25	12.33	12.22	12.24
2175	NYSE	FOF	Wed, Jul 15, 2015	12.18	12.26	12.18	12.20
2174	NYSE	FOF	Tue, Jul 14, 2015	12.16	12.27	12.15	12.18
2173	NYSE	FOF	Mon, Jul 13, 2015	12.14	12.28	12.13	12.21
2172	NYSE	FOF	Fri, Jul 10, 2015	12.08	12.14	12.06	12.12
2171	NYSE	FOF	Thu, Jul 9, 2015	12.14	12.16	11.99	12.00
2170	NYSE	FOF	Wed, Jul 8, 2015	12.05	12.12	11.99	12.04
2169	NYSE	FOF	Tue, Jul 7, 2015	12.12	12.16	12.00	12.16
2168	NYSE	FOF	Mon, Jul 6, 2015	12.16	12.17	12.10	12.11
2167	NYSE	FOF	Thu, Jul 2, 2015	12.14	12.35	12.14	12.14
2166	NYSE	FOF	Wed, Jul 1, 2015	12.21	12.27	12.06	12.12
2165	NYSE	FOF	Tue, Jun 30, 2015	12.12	12.18	12.00	12.09
2164	NYSE	FOF	Mon, Jun 29, 2015	12.23	12.25	11.93	11.95
2163	NYSE	FOF	Fri, Jun 26, 2015	12.41	12.43	12.28	12.29
2162	NYSE	FOF	Thu, Jun 25, 2015	12.47	12.50	12.34	12.40
2161	NYSE	FOF	Wed, Jun 24, 2015	12.56	12.56	12.42	12.42
2160	NYSE	FOF	Tue, Jun 23, 2015	12.50	12.63	12.47	12.51
2159	NYSE	FOF	Mon, Jun 22, 2015	12.50	12.55	12.46	12.54
2158	NYSE	FOF	Fri, Jun 19, 2015	12.48	12.55	12.41	12.44
2157	NYSE	FOF	Thu, Jun 18, 2015	12.53	12.61	12.45	12.52
2156	NYSE	FOF	Wed, Jun 17, 2015	12.76	12.77	12.70	12.73
2155	NYSE	FOF	Tue, Jun 16, 2015	12.72	12.79	12.70	12.79
2154	NYSE	FOF	Mon, Jun 15, 2015	12.69	12.75	12.61	12.74
2153	NYSE	FOF	Fri, Jun 12, 2015	12.68	12.72	12.65	12.72
2152	NYSE	FOF	Thu, Jun 11, 2015	12.74	12.75	12.61	12.70
2151	NYSE	FOF	Wed, Jun 10, 2015	12.56	12.78	12.56	12.69
2150	NYSE	FOF	Tue, Jun 9, 2015	12.73	12.79	12.60	12.64
2149	NYSE	FOF	Mon, Jun 8, 2015	12.84	12.88	12.77	12.77
2148	NYSE	FOF	Fri, Jun 5, 2015	12.82	12.89	12.80	12.87
2147	NYSE	FOF	Thu, Jun 4, 2015	12.92	12.94	12.82	12.88
2146	NYSE	FOF	Wed, Jun 3, 2015	13.01	13.08	12.96	12.98
2145	NYSE	FOF	Tue, Jun 2, 2015	13.01	13.06	13.00	13.02
2144	NYSE	FOF	Mon, Jun 1, 2015	13.04	13.07	13.00	13.05
2143	NYSE	FOF	Fri, May 29, 2015	13.04	13.11	13.02	13.02
2142	NYSE	FOF	Thu, May 28, 2015	13.08	13.08	13.01	13.08
2141	NYSE	FOF	Wed, May 27, 2015	12.99	13.14	12.99	13.14
2140	NYSE	FOF	Tue, May 26, 2015	13.09	13.09	12.83	13.01
2139	NYSE	FOF	Fri, May 22, 2015	13.09	13.12	13.07	13.09
2138	NYSE	FOF	Thu, May 21, 2015	13.13	13.18	13.10	13.10
2137	NYSE	FOF	Wed, May 20, 2015	13.20	13.21	13.13	13.19
2136	NYSE	FOF	Tue, May 19, 2015	13.19	13.26	13.15	13.23
2135	NYSE	FOF	Mon, May 18, 2015	13.20	13.37	13.18	13.22
2134	NYSE	FOF	Fri, May 15, 2015	13.23	13.23	13.18	13.20
2133	NYSE	FOF	Thu, May 14, 2015	13.19	13.27	13.19	13.25
2132	NYSE	FOF	Wed, May 13, 2015	13.15	13.36	13.13	13.17
2131	NYSE	FOF	Tue, May 12, 2015	13.01	13.18	13.01	13.18
2130	NYSE	FOF	Mon, May 11, 2015	13.15	13.16	13.04	13.06
2129	NYSE	FOF	Fri, May 8, 2015	13.18	13.20	13.13	13.17
2128	NYSE	FOF	Thu, May 7, 2015	12.99	13.12	12.98	13.10
2127	NYSE	FOF	Wed, May 6, 2015	13.14	13.17	13.01	13.03
2126	NYSE	FOF	Tue, May 5, 2015	13.17	13.22	13.08	13.14
2125	NYSE	FOF	Mon, May 4, 2015	13.20	13.20	13.12	13.15
2124	NYSE	FOF	Fri, May 1, 2015	13.26	13.28	13.15	13.20
2123	NYSE	FOF	Thu, Apr 30, 2015	13.00	13.38	12.99	13.26
2122	NYSE	FOF	Wed, Apr 29, 2015	13.10	13.11	12.97	13.04
2121	NYSE	FOF	Tue, Apr 28, 2015	13.10	13.17	13.05	13.12
2120	NYSE	FOF	Mon, Apr 27, 2015	13.17	13.25	13.11	13.12
2119	NYSE	FOF	Fri, Apr 24, 2015	13.22	13.22	13.13	13.17
2118	NYSE	FOF	Thu, Apr 23, 2015	13.17	13.25	13.12	13.23
2117	NYSE	FOF	Wed, Apr 22, 2015	13.17	13.20	13.08	13.17
2116	NYSE	FOF	Tue, Apr 21, 2015	13.05	13.20	12.97	13.20
2115	NYSE	FOF	Mon, Apr 20, 2015	13.00	13.07	12.99	13.05
2114	NYSE	FOF	Fri, Apr 17, 2015	13.00	13.00	12.96	13.00
2113	NYSE	FOF	Thu, Apr 16, 2015	13.05	13.08	13.03	13.05
2112	NYSE	FOF	Wed, Apr 15, 2015	12.97	13.07	12.96	13.07
2111	NYSE	FOF	Tue, Apr 14, 2015	12.92	13.01	12.89	12.94
2110	NYSE	FOF	Mon, Apr 13, 2015	12.91	12.98	12.91	12.94
2109	NYSE	FOF	Fri, Apr 10, 2015	12.93	13.00	12.91	12.96
2108	NYSE	FOF	Thu, Apr 9, 2015	12.95	13.00	12.90	12.96
2107	NYSE	FOF	Wed, Apr 8, 2015	13.03	13.09	12.97	12.98
2106	NYSE	FOF	Tue, Apr 7, 2015	13.00	13.05	12.96	13.01
2105	NYSE	FOF	Mon, Apr 6, 2015	12.96	13.06	12.94	13.00
2104	NYSE	FOF	Thu, Apr 2, 2015	13.04	13.06	12.97	12.99
2103	NYSE	FOF	Wed, Apr 1, 2015	12.89	13.06	12.89	13.06
2102	NYSE	FOF	Tue, Mar 31, 2015	12.96	13.04	12.86	12.89
2101	NYSE	FOF	Mon, Mar 30, 2015	12.81	13.00	12.81	12.97
2100	NYSE	FOF	Fri, Mar 27, 2015	12.84	12.85	12.77	12.80
2099	NYSE	FOF	Thu, Mar 26, 2015	12.78	12.99	12.76	12.86
2098	NYSE	FOF	Wed, Mar 25, 2015	12.94	12.94	12.74	12.82
2097	NYSE	FOF	Tue, Mar 24, 2015	12.92	12.96	12.87	12.92
2096	NYSE	FOF	Mon, Mar 23, 2015	12.90	12.91	12.84	12.91
2095	NYSE	FOF	Fri, Mar 20, 2015	12.90	12.96	12.81	12.85
2094	NYSE	FOF	Thu, Mar 19, 2015	12.87	12.96	12.85	12.86
2093	NYSE	FOF	Wed, Mar 18, 2015	12.76	13.05	12.76	12.94
2092	NYSE	FOF	Tue, Mar 17, 2015	13.10	13.11	13.04	13.09
2091	NYSE	FOF	Mon, Mar 16, 2015	13.03	13.18	13.03	13.15
2090	NYSE	FOF	Fri, Mar 13, 2015	13.09	13.10	12.91	13.01
2089	NYSE	FOF	Thu, Mar 12, 2015	13.07	13.12	13.07	13.09
2088	NYSE	FOF	Wed, Mar 11, 2015	13.10	13.12	13.04	13.08
2087	NYSE	FOF	Tue, Mar 10, 2015	13.10	13.15	13.05	13.06
2086	NYSE	FOF	Mon, Mar 9, 2015	13.16	13.19	13.11	13.16
2085	NYSE	FOF	Fri, Mar 6, 2015	13.23	13.29	13.11	13.16
2084	NYSE	FOF	Thu, Mar 5, 2015	13.26	13.33	13.24	13.28
2083	NYSE	FOF	Wed, Mar 4, 2015	13.24	13.30	13.21	13.29
2082	NYSE	FOF	Tue, Mar 3, 2015	13.27	13.30	13.14	13.30
2081	NYSE	FOF	Mon, Mar 2, 2015	13.20	13.33	13.20	13.33
2080	NYSE	FOF	Fri, Feb 27, 2015	13.26	13.28	13.21	13.21
2079	NYSE	FOF	Thu, Feb 26, 2015	13.25	13.26	13.20	13.25
2078	NYSE	FOF	Wed, Feb 25, 2015	13.24	13.28	13.22	13.22
2077	NYSE	FOF	Tue, Feb 24, 2015	13.20	13.30	13.20	13.23
2076	NYSE	FOF	Mon, Feb 23, 2015	13.12	13.25	13.08	13.25
2075	NYSE	FOF	Fri, Feb 20, 2015	13.14	13.18	13.03	13.11
2074	NYSE	FOF	Thu, Feb 19, 2015	13.19	13.24	13.14	13.16
2073	NYSE	FOF	Wed, Feb 18, 2015	13.14	13.21	13.08	13.21
2072	NYSE	FOF	Tue, Feb 17, 2015	13.24	13.24	13.08	13.19
2071	NYSE	FOF	Fri, Feb 13, 2015	13.20	13.25	13.17	13.24
2070	NYSE	FOF	Thu, Feb 12, 2015	13.17	13.23	13.14	13.23
2069	NYSE	FOF	Wed, Feb 11, 2015	13.10	13.11	13.03	13.10
2068	NYSE	FOF	Tue, Feb 10, 2015	13.08	13.20	13.08	13.10
2067	NYSE	FOF	Mon, Feb 9, 2015	13.10	13.13	13.02	13.06
2066	NYSE	FOF	Fri, Feb 6, 2015	13.10	13.14	13.05	13.06
2065	NYSE	FOF	Thu, Feb 5, 2015	13.08	13.14	13.03	13.11
2064	NYSE	FOF	Wed, Feb 4, 2015	13.06	13.14	13.00	13.02
2063	NYSE	FOF	Tue, Feb 3, 2015	13.12	13.20	13.04	13.05
2062	NYSE	FOF	Mon, Feb 2, 2015	13.02	13.11	12.98	13.05
2061	NYSE	FOF	Fri, Jan 30, 2015	13.04	13.13	13.00	13.03
2060	NYSE	FOF	Thu, Jan 29, 2015	13.07	13.17	13.01	13.08
2059	NYSE	FOF	Wed, Jan 28, 2015	13.22	13.22	13.04	13.12
2058	NYSE	FOF	Tue, Jan 27, 2015	13.10	13.19	13.05	13.19
2057	NYSE	FOF	Mon, Jan 26, 2015	13.09	13.23	13.09	13.23
2056	NYSE	FOF	Fri, Jan 23, 2015	13.16	13.22	13.10	13.12
2055	NYSE	FOF	Thu, Jan 22, 2015	13.20	13.24	13.14	13.14
2054	NYSE	FOF	Wed, Jan 21, 2015	13.05	13.20	13.05	13.14
2053	NYSE	FOF	Tue, Jan 20, 2015	13.15	13.15	13.04	13.10
2052	NYSE	FOF	Fri, Jan 16, 2015	13.02	13.20	12.97	13.20
2051	NYSE	FOF	Thu, Jan 15, 2015	13.02	13.15	12.90	13.10
2050	NYSE	FOF	Wed, Jan 14, 2015	12.97	13.05	12.92	13.04
2049	NYSE	FOF	Tue, Jan 13, 2015	13.11	13.16	13.00	13.11
2048	NYSE	FOF	Mon, Jan 12, 2015	12.97	13.22	12.92	13.16
2047	NYSE	FOF	Fri, Jan 9, 2015	13.05	13.10	12.84	13.02
2046	NYSE	FOF	Thu, Jan 8, 2015	12.98	13.09	12.96	13.08
2045	NYSE	FOF	Wed, Jan 7, 2015	12.95	12.95	12.84	12.89
2044	NYSE	FOF	Tue, Jan 6, 2015	12.82	12.84	12.70	12.79
2043	NYSE	FOF	Mon, Jan 5, 2015	13.05	13.14	12.81	12.85
2042	NYSE	FOF	Fri, Jan 2, 2015	13.20	13.34	13.01	13.16
2041	NYSE	FOF	Wed, Dec 31, 2014	13.18	13.18	13.10	13.16
2040	NYSE	FOF	Tue, Dec 30, 2014	13.04	13.18	13.04	13.12
2039	NYSE	FOF	Mon, Dec 29, 2014	13.18	13.21	13.07	13.12
2038	NYSE	FOF	Fri, Dec 26, 2014	13.08	13.27	13.08	13.23
2037	NYSE	FOF	Wed, Dec 24, 2014	13.01	13.14	12.97	13.00
2036	NYSE	FOF	Tue, Dec 23, 2014	13.05	13.15	12.95	13.02
2035	NYSE	FOF	Mon, Dec 22, 2014	13.06	13.14	12.93	13.00
2034	NYSE	FOF	Fri, Dec 19, 2014	13.12	13.23	13.10	13.12
2033	NYSE	FOF	Thu, Dec 18, 2014	13.25	13.43	13.20	13.40
2032	NYSE	FOF	Wed, Dec 17, 2014	12.70	13.00	12.70	13.00
2031	NYSE	FOF	Tue, Dec 16, 2014	12.76	12.96	12.63	12.67
2030	NYSE	FOF	Mon, Dec 15, 2014	12.93	12.97	12.76	12.76
2029	NYSE	FOF	Fri, Dec 12, 2014	13.01	13.21	12.82	12.82
2028	NYSE	FOF	Thu, Dec 11, 2014	13.02	13.27	12.96	13.05
2027	NYSE	FOF	Wed, Dec 10, 2014	13.07	13.10	12.89	12.92
2026	NYSE	FOF	Tue, Dec 9, 2014	13.25	13.27	13.08	13.09
2025	NYSE	FOF	Mon, Dec 8, 2014	13.58	13.59	13.30	13.35
2024	NYSE	FOF	Fri, Dec 5, 2014	13.56	13.61	13.50	13.58
2023	NYSE	FOF	Thu, Dec 4, 2014	13.57	13.57	13.51	13.55
2022	NYSE	FOF	Wed, Dec 3, 2014	13.42	13.58	13.42	13.58
2021	NYSE	FOF	Tue, Dec 2, 2014	13.41	13.47	13.39	13.42
2020	NYSE	FOF	Mon, Dec 1, 2014	13.54	13.54	13.34	13.37
2019	NYSE	FOF	Fri, Nov 28, 2014	13.56	13.56	13.52	13.54
2018	NYSE	FOF	Wed, Nov 26, 2014	13.54	13.56	13.45	13.56
2017	NYSE	FOF	Tue, Nov 25, 2014	13.46	13.55	13.42	13.55
2016	NYSE	FOF	Mon, Nov 24, 2014	13.43	13.50	13.41	13.47
2015	NYSE	FOF	Fri, Nov 21, 2014	13.40	13.45	13.37	13.43
2014	NYSE	FOF	Thu, Nov 20, 2014	13.25	13.40	13.25	13.37
2013	NYSE	FOF	Wed, Nov 19, 2014	13.35	13.35	13.22	13.30
2012	NYSE	FOF	Tue, Nov 18, 2014	13.27	13.40	13.27	13.36
2011	NYSE	FOF	Mon, Nov 17, 2014	13.17	13.31	13.17	13.31
2010	NYSE	FOF	Fri, Nov 14, 2014	13.23	13.25	13.17	13.22
2009	NYSE	FOF	Thu, Nov 13, 2014	13.33	13.34	13.30	13.34
2008	NYSE	FOF	Wed, Nov 12, 2014	13.23	13.34	13.23	13.30
2007	NYSE	FOF	Tue, Nov 11, 2014	13.43	13.43	13.25	13.28
2006	NYSE	FOF	Mon, Nov 10, 2014	13.36	13.44	13.28	13.40
2005	NYSE	FOF	Fri, Nov 7, 2014	13.37	13.37	13.28	13.34
2004	NYSE	FOF	Thu, Nov 6, 2014	13.34	13.37	13.24	13.32
2003	NYSE	FOF	Wed, Nov 5, 2014	13.35	13.35	13.24	13.31
2002	NYSE	FOF	Tue, Nov 4, 2014	13.36	13.40	13.27	13.31
2001	NYSE	FOF	Mon, Nov 3, 2014	13.42	13.55	13.40	13.45
2000	NYSE	FOF	Fri, Oct 31, 2014	13.33	13.43	13.28	13.39
1999	NYSE	FOF	Thu, Oct 30, 2014	13.17	13.28	13.16	13.24
1998	NYSE	FOF	Wed, Oct 29, 2014	13.30	13.34	13.19	13.22
1997	NYSE	FOF	Tue, Oct 28, 2014	13.22	13.30	13.11	13.26
1996	NYSE	FOF	Mon, Oct 27, 2014	13.21	13.37	13.21	13.22
1995	NYSE	FOF	Fri, Oct 24, 2014	13.14	13.39	13.13	13.31
1994	NYSE	FOF	Thu, Oct 23, 2014	13.13	13.27	13.12	13.18
1993	NYSE	FOF	Wed, Oct 22, 2014	13.09	13.09	13.01	13.07
1992	NYSE	FOF	Tue, Oct 21, 2014	12.89	13.08	12.86	13.03
1991	NYSE	FOF	Mon, Oct 20, 2014	12.75	12.85	12.73	12.82
1990	NYSE	FOF	Fri, Oct 17, 2014	12.69	12.88	12.56	12.71
1989	NYSE	FOF	Thu, Oct 16, 2014	12.15	12.58	12.14	12.55
1988	NYSE	FOF	Wed, Oct 15, 2014	12.25	12.29	11.95	12.26
1987	NYSE	FOF	Tue, Oct 14, 2014	12.50	12.52	12.20	12.27
1986	NYSE	FOF	Mon, Oct 13, 2014	12.67	12.71	12.49	12.52
1985	NYSE	FOF	Fri, Oct 10, 2014	12.85	12.88	12.73	12.73
1984	NYSE	FOF	Thu, Oct 9, 2014	13.10	13.10	12.86	12.91
1983	NYSE	FOF	Wed, Oct 8, 2014	12.99	13.09	12.88	13.09
1982	NYSE	FOF	Tue, Oct 7, 2014	13.05	13.06	12.95	13.03
1981	NYSE	FOF	Mon, Oct 6, 2014	13.01	13.09	12.97	13.06
1980	NYSE	FOF	Fri, Oct 3, 2014	12.91	13.01	12.91	12.98
1979	NYSE	FOF	Thu, Oct 2, 2014	12.97	13.02	12.77	12.89
1978	NYSE	FOF	Wed, Oct 1, 2014	13.04	13.06	12.95	12.98
1977	NYSE	FOF	Tue, Sep 30, 2014	13.04	13.08	12.94	13.03
1976	NYSE	FOF	Mon, Sep 29, 2014	13.07	13.07	12.90	12.99
1975	NYSE	FOF	Fri, Sep 26, 2014	13.26	13.32	12.92	13.12
1974	NYSE	FOF	Thu, Sep 25, 2014	13.30	13.40	13.19	13.26
1973	NYSE	FOF	Wed, Sep 24, 2014	13.35	13.40	13.33	13.34
1972	NYSE	FOF	Tue, Sep 23, 2014	13.34	13.44	13.25	13.35
1971	NYSE	FOF	Mon, Sep 22, 2014	13.53	13.53	13.28	13.34
1970	NYSE	FOF	Fri, Sep 19, 2014	13.53	13.56	13.44	13.52
1969	NYSE	FOF	Thu, Sep 18, 2014	13.49	13.52	13.43	13.47
1968	NYSE	FOF	Wed, Sep 17, 2014	13.54	13.65	13.37	13.43
1967	NYSE	FOF	Tue, Sep 16, 2014	13.60	13.84	13.57	13.77
1966	NYSE	FOF	Mon, Sep 15, 2014	13.51	13.66	13.51	13.57
1965	NYSE	FOF	Fri, Sep 12, 2014	13.69	13.72	13.46	13.56
1964	NYSE	FOF	Thu, Sep 11, 2014	13.69	13.77	13.66	13.72
1963	NYSE	FOF	Wed, Sep 10, 2014	13.70	13.76	13.62	13.75
1962	NYSE	FOF	Tue, Sep 9, 2014	13.57	13.74	13.57	13.67
1961	NYSE	FOF	Mon, Sep 8, 2014	13.66	13.70	13.58	13.61
1960	NYSE	FOF	Fri, Sep 5, 2014	13.71	13.80	13.61	13.62
1959	NYSE	FOF	Thu, Sep 4, 2014	13.80	13.83	13.74	13.74
1958	NYSE	FOF	Wed, Sep 3, 2014	13.69	13.79	13.69	13.78
1957	NYSE	FOF	Tue, Sep 2, 2014	13.66	13.74	13.64	13.68
1956	NYSE	FOF	Fri, Aug 29, 2014	13.65	13.69	13.65	13.69
1955	NYSE	FOF	Thu, Aug 28, 2014	13.52	13.65	13.52	13.65
1954	NYSE	FOF	Wed, Aug 27, 2014	13.59	13.63	13.57	13.59
1953	NYSE	FOF	Tue, Aug 26, 2014	13.58	13.64	13.54	13.54
1952	NYSE	FOF	Mon, Aug 25, 2014	13.65	13.75	13.52	13.52
1951	NYSE	FOF	Fri, Aug 22, 2014	13.66	13.66	13.55	13.61
1950	NYSE	FOF	Thu, Aug 21, 2014	13.62	13.71	13.61	13.64
1949	NYSE	FOF	Wed, Aug 20, 2014	13.61	13.66	13.58	13.60
1948	NYSE	FOF	Tue, Aug 19, 2014	13.51	13.70	13.48	13.63
1947	NYSE	FOF	Mon, Aug 18, 2014	13.41	13.59	13.41	13.49
1946	NYSE	FOF	Fri, Aug 15, 2014	13.40	13.47	13.34	13.41
1945	NYSE	FOF	Thu, Aug 14, 2014	13.32	13.43	13.31	13.42
1944	NYSE	FOF	Wed, Aug 13, 2014	13.32	13.33	13.24	13.32
1943	NYSE	FOF	Tue, Aug 12, 2014	13.26	13.32	13.21	13.26
1942	NYSE	FOF	Mon, Aug 11, 2014	13.10	13.24	13.07	13.23
1941	NYSE	FOF	Fri, Aug 8, 2014	13.08	13.15	13.02	13.13
1940	NYSE	FOF	Thu, Aug 7, 2014	13.03	13.12	12.98	13.05
1939	NYSE	FOF	Wed, Aug 6, 2014	13.08	13.19	13.00	13.02
1938	NYSE	FOF	Tue, Aug 5, 2014	13.23	13.26	13.11	13.13
1937	NYSE	FOF	Mon, Aug 4, 2014	13.28	13.31	13.21	13.23
1936	NYSE	FOF	Fri, Aug 1, 2014	13.24	13.39	13.21	13.30
1935	NYSE	FOF	Thu, Jul 31, 2014	13.41	13.54	13.33	13.34
1934	NYSE	FOF	Wed, Jul 30, 2014	13.61	13.62	13.53	13.57
1933	NYSE	FOF	Tue, Jul 29, 2014	13.55	13.59	13.54	13.54
1932	NYSE	FOF	Mon, Jul 28, 2014	13.62	13.67	13.55	13.55
1931	NYSE	FOF	Fri, Jul 25, 2014	13.65	13.70	13.60	13.61
1930	NYSE	FOF	Thu, Jul 24, 2014	13.69	13.70	13.63	13.64
1929	NYSE	FOF	Wed, Jul 23, 2014	13.58	13.67	13.58	13.67
1928	NYSE	FOF	Tue, Jul 22, 2014	13.57	13.63	13.55	13.56
1927	NYSE	FOF	Mon, Jul 21, 2014	13.54	13.58	13.47	13.52
1926	NYSE	FOF	Fri, Jul 18, 2014	13.56	13.57	13.51	13.54
1925	NYSE	FOF	Thu, Jul 17, 2014	13.44	13.55	13.44	13.53
1924	NYSE	FOF	Wed, Jul 16, 2014	13.65	13.65	13.50	13.50
1923	NYSE	FOF	Tue, Jul 15, 2014	13.59	13.74	13.57	13.58
1922	NYSE	FOF	Mon, Jul 14, 2014	13.59	13.64	13.56	13.62
1921	NYSE	FOF	Fri, Jul 11, 2014	13.48	13.63	13.45	13.53
1920	NYSE	FOF	Thu, Jul 10, 2014	13.43	13.49	13.42	13.45
1919	NYSE	FOF	Wed, Jul 9, 2014	13.53	13.54	13.41	13.52
1918	NYSE	FOF	Tue, Jul 8, 2014	13.42	13.55	13.30	13.51
1917	NYSE	FOF	Mon, Jul 7, 2014	13.58	13.62	13.39	13.44
1916	NYSE	FOF	Thu, Jul 3, 2014	13.71	13.78	13.61	13.66
1915	NYSE	FOF	Wed, Jul 2, 2014	13.65	13.85	13.56	13.78
1914	NYSE	FOF	Tue, Jul 1, 2014	13.61	13.66	13.54	13.66
1913	NYSE	FOF	Mon, Jun 30, 2014	13.60	13.66	13.49	13.52
1912	NYSE	FOF	Fri, Jun 27, 2014	13.60	13.60	13.52	13.56
1911	NYSE	FOF	Thu, Jun 26, 2014	13.57	13.57	13.50	13.55
1910	NYSE	FOF	Wed, Jun 25, 2014	13.40	13.54	13.40	13.54
1909	NYSE	FOF	Tue, Jun 24, 2014	13.45	13.56	13.43	13.43
1908	NYSE	FOF	Mon, Jun 23, 2014	13.53	13.56	13.47	13.47
1907	NYSE	FOF	Fri, Jun 20, 2014	13.58	13.60	13.50	13.58
1906	NYSE	FOF	Thu, Jun 19, 2014	13.52	13.59	13.45	13.58
1905	NYSE	FOF	Wed, Jun 18, 2014	13.65	13.71	13.63	13.71
1904	NYSE	FOF	Tue, Jun 17, 2014	13.63	13.69	13.63	13.65
1903	NYSE	FOF	Mon, Jun 16, 2014	13.60	13.67	13.60	13.66
1902	NYSE	FOF	Fri, Jun 13, 2014	13.58	13.67	13.58	13.63
1901	NYSE	FOF	Thu, Jun 12, 2014	13.60	13.64	13.60	13.64
1900	NYSE	FOF	Wed, Jun 11, 2014	13.59	13.65	13.59	13.61
1899	NYSE	FOF	Tue, Jun 10, 2014	13.62	13.67	13.59	13.64
1898	NYSE	FOF	Mon, Jun 9, 2014	13.63	13.69	13.60	13.69
1897	NYSE	FOF	Fri, Jun 6, 2014	13.72	13.72	13.54	13.59
1896	NYSE	FOF	Thu, Jun 5, 2014	13.57	13.69	13.57	13.69
1895	NYSE	FOF	Wed, Jun 4, 2014	13.72	13.76	13.61	13.61
1894	NYSE	FOF	Tue, Jun 3, 2014	13.70	13.79	13.68	13.74
1893	NYSE	FOF	Mon, Jun 2, 2014	13.70	13.74	13.66	13.70
1892	NYSE	FOF	Fri, May 30, 2014	13.63	13.73	13.62	13.73
1891	NYSE	FOF	Thu, May 29, 2014	13.63	13.67	13.59	13.67
1890	NYSE	FOF	Wed, May 28, 2014	13.62	13.66	13.58	13.64
1889	NYSE	FOF	Tue, May 27, 2014	13.55	13.62	13.52	13.62
1888	NYSE	FOF	Fri, May 23, 2014	13.53	13.55	13.50	13.55
1887	NYSE	FOF	Thu, May 22, 2014	13.44	13.53	13.41	13.53
1886	NYSE	FOF	Wed, May 21, 2014	13.34	13.43	13.33	13.41
1885	NYSE	FOF	Tue, May 20, 2014	13.42	13.42	13.33	13.34
1884	NYSE	FOF	Mon, May 19, 2014	13.43	13.47	13.39	13.39
1883	NYSE	FOF	Fri, May 16, 2014	13.36	13.42	13.36	13.42
1882	NYSE	FOF	Thu, May 15, 2014	13.38	13.39	13.33	13.39
1881	NYSE	FOF	Wed, May 14, 2014	13.36	13.40	13.35	13.39
1880	NYSE	FOF	Tue, May 13, 2014	13.39	13.40	13.34	13.39
1879	NYSE	FOF	Mon, May 12, 2014	13.37	13.42	13.35	13.38
1878	NYSE	FOF	Fri, May 9, 2014	13.37	13.38	13.33	13.38
1877	NYSE	FOF	Thu, May 8, 2014	13.35	13.36	13.29	13.36
1876	NYSE	FOF	Wed, May 7, 2014	13.24	13.34	13.21	13.34
1875	NYSE	FOF	Tue, May 6, 2014	13.13	13.22	13.13	13.21
1874	NYSE	FOF	Mon, May 5, 2014	13.20	13.22	13.14	13.17
1873	NYSE	FOF	Fri, May 2, 2014	13.23	13.24	13.17	13.22
1872	NYSE	FOF	Thu, May 1, 2014	13.15	13.25	13.15	13.17
1871	NYSE	FOF	Wed, Apr 30, 2014	13.27	13.27	13.17	13.21
1870	NYSE	FOF	Tue, Apr 29, 2014	13.18	13.21	13.14	13.21
1869	NYSE	FOF	Mon, Apr 28, 2014	13.09	13.18	13.08	13.11
1868	NYSE	FOF	Fri, Apr 25, 2014	13.09	13.10	13.03	13.10
1867	NYSE	FOF	Thu, Apr 24, 2014	13.07	13.14	13.04	13.09
1866	NYSE	FOF	Wed, Apr 23, 2014	13.03	13.09	13.03	13.07
1865	NYSE	FOF	Tue, Apr 22, 2014	12.99	13.16	12.96	13.07
1864	NYSE	FOF	Mon, Apr 21, 2014	12.91	12.96	12.91	12.96
1863	NYSE	FOF	Thu, Apr 17, 2014	12.86	12.94	12.86	12.92
1862	NYSE	FOF	Wed, Apr 16, 2014	12.84	12.88	12.81	12.87
1861	NYSE	FOF	Tue, Apr 15, 2014	12.88	12.88	12.78	12.82
1860	NYSE	FOF	Mon, Apr 14, 2014	12.78	12.87	12.77	12.83
1859	NYSE	FOF	Fri, Apr 11, 2014	12.85	12.88	12.77	12.78
1858	NYSE	FOF	Thu, Apr 10, 2014	12.89	12.96	12.81	12.84
1857	NYSE	FOF	Wed, Apr 9, 2014	12.86	12.94	12.84	12.93
1856	NYSE	FOF	Tue, Apr 8, 2014	12.87	12.87	12.80	12.87
1855	NYSE	FOF	Mon, Apr 7, 2014	12.88	12.88	12.81	12.83
1854	NYSE	FOF	Fri, Apr 4, 2014	12.86	12.94	12.78	12.88
1853	NYSE	FOF	Thu, Apr 3, 2014	12.85	12.86	12.80	12.84
1852	NYSE	FOF	Wed, Apr 2, 2014	12.89	12.90	12.82	12.89
1851	NYSE	FOF	Tue, Apr 1, 2014	12.84	12.91	12.84	12.89
1850	NYSE	FOF	Mon, Mar 31, 2014	12.86	12.87	12.80	12.85
1849	NYSE	FOF	Fri, Mar 28, 2014	12.71	12.80	12.71	12.78
1848	NYSE	FOF	Thu, Mar 27, 2014	12.69	12.70	12.65	12.68
1847	NYSE	FOF	Wed, Mar 26, 2014	12.76	12.76	12.67	12.69
1846	NYSE	FOF	Tue, Mar 25, 2014	12.66	12.78	12.64	12.71
1845	NYSE	FOF	Mon, Mar 24, 2014	12.72	12.74	12.62	12.65
1844	NYSE	FOF	Fri, Mar 21, 2014	12.75	12.78	12.69	12.69
1843	NYSE	FOF	Thu, Mar 20, 2014	12.75	12.78	12.71	12.73
1842	NYSE	FOF	Wed, Mar 19, 2014	12.82	12.86	12.75	12.79
1841	NYSE	FOF	Tue, Mar 18, 2014	13.06	13.08	13.00	13.07
1840	NYSE	FOF	Mon, Mar 17, 2014	13.00	13.07	13.00	13.04
1839	NYSE	FOF	Fri, Mar 14, 2014	12.93	13.00	12.91	12.99
1838	NYSE	FOF	Thu, Mar 13, 2014	13.03	13.04	12.91	12.92
1837	NYSE	FOF	Wed, Mar 12, 2014	12.94	13.00	12.90	12.99
1836	NYSE	FOF	Tue, Mar 11, 2014	12.99	13.05	12.97	13.00
1835	NYSE	FOF	Mon, Mar 10, 2014	12.95	13.00	12.95	13.00
1834	NYSE	FOF	Fri, Mar 7, 2014	13.05	13.06	12.97	12.99
1833	NYSE	FOF	Thu, Mar 6, 2014	13.05	13.08	13.03	13.04
1832	NYSE	FOF	Wed, Mar 5, 2014	13.06	13.07	12.98	13.02
1831	NYSE	FOF	Tue, Mar 4, 2014	12.99	13.07	12.99	13.03
1830	NYSE	FOF	Mon, Mar 3, 2014	12.92	12.97	12.78	12.94
1829	NYSE	FOF	Fri, Feb 28, 2014	12.96	13.04	12.95	13.01
1828	NYSE	FOF	Thu, Feb 27, 2014	12.89	12.99	12.89	12.97
1827	NYSE	FOF	Wed, Feb 26, 2014	12.92	12.94	12.88	12.94
1826	NYSE	FOF	Tue, Feb 25, 2014	12.94	12.94	12.88	12.93
1825	NYSE	FOF	Mon, Feb 24, 2014	12.93	12.99	12.93	12.96
1824	NYSE	FOF	Fri, Feb 21, 2014	12.86	12.95	12.86	12.90
1823	NYSE	FOF	Thu, Feb 20, 2014	12.83	12.89	12.78	12.89
1822	NYSE	FOF	Wed, Feb 19, 2014	12.89	12.90	12.81	12.82
1821	NYSE	FOF	Tue, Feb 18, 2014	12.88	12.89	12.82	12.89
1820	NYSE	FOF	Fri, Feb 14, 2014	12.84	12.89	12.79	12.87
1819	NYSE	FOF	Thu, Feb 13, 2014	12.76	12.86	12.71	12.83
1818	NYSE	FOF	Wed, Feb 12, 2014	12.80	12.80	12.74	12.78
1817	NYSE	FOF	Tue, Feb 11, 2014	12.70	12.78	12.67	12.76
1816	NYSE	FOF	Mon, Feb 10, 2014	12.60	12.68	12.58	12.68
1815	NYSE	FOF	Fri, Feb 7, 2014	12.57	12.63	12.56	12.63
1814	NYSE	FOF	Thu, Feb 6, 2014	12.47	12.57	12.47	12.52
1813	NYSE	FOF	Wed, Feb 5, 2014	12.41	12.45	12.38	12.45
1812	NYSE	FOF	Tue, Feb 4, 2014	12.35	12.44	12.35	12.43
1811	NYSE	FOF	Mon, Feb 3, 2014	12.46	12.48	12.31	12.35
1810	NYSE	FOF	Fri, Jan 31, 2014	12.44	12.51	12.39	12.43
1809	NYSE	FOF	Thu, Jan 30, 2014	12.47	12.58	12.45	12.48
1808	NYSE	FOF	Wed, Jan 29, 2014	12.49	12.56	12.43	12.45
1807	NYSE	FOF	Tue, Jan 28, 2014	12.53	12.61	12.50	12.57
1806	NYSE	FOF	Mon, Jan 27, 2014	12.60	12.64	12.50	12.54
1805	NYSE	FOF	Fri, Jan 24, 2014	12.67	12.72	12.53	12.63
1804	NYSE	FOF	Thu, Jan 23, 2014	12.75	12.78	12.70	12.73
1803	NYSE	FOF	Wed, Jan 22, 2014	12.72	12.79	12.72	12.78
1802	NYSE	FOF	Tue, Jan 21, 2014	12.73	12.77	12.72	12.72
1801	NYSE	FOF	Fri, Jan 17, 2014	12.70	12.73	12.68	12.68
1800	NYSE	FOF	Thu, Jan 16, 2014	12.68	12.70	12.65	12.69
1799	NYSE	FOF	Wed, Jan 15, 2014	12.63	12.69	12.62	12.69
1798	NYSE	FOF	Tue, Jan 14, 2014	12.61	12.67	12.60	12.62
1797	NYSE	FOF	Mon, Jan 13, 2014	12.66	12.71	12.60	12.61
1796	NYSE	FOF	Fri, Jan 10, 2014	12.67	12.69	12.62	12.69
1795	NYSE	FOF	Thu, Jan 9, 2014	12.65	12.67	12.59	12.67
1794	NYSE	FOF	Wed, Jan 8, 2014	12.61	12.65	12.56	12.65
1793	NYSE	FOF	Tue, Jan 7, 2014	12.56	12.64	12.56	12.64
1792	NYSE	FOF	Mon, Jan 6, 2014	12.55	12.63	12.45	12.57
1791	NYSE	FOF	Fri, Jan 3, 2014	12.54	12.57	12.46	12.55
1790	NYSE	FOF	Thu, Jan 2, 2014	12.50	12.54	12.48	12.52
1789	NYSE	FOF	Tue, Dec 31, 2013	12.61	12.64	12.52	12.57
1788	NYSE	FOF	Mon, Dec 30, 2013	12.61	12.64	12.54	12.54
1787	NYSE	FOF	Fri, Dec 27, 2013	12.70	12.70	12.60	12.62
1786	NYSE	FOF	Thu, Dec 26, 2013	12.59	12.74	12.56	12.68
1785	NYSE	FOF	Tue, Dec 24, 2013	12.45	12.59	12.45	12.59
1784	NYSE	FOF	Mon, Dec 23, 2013	12.34	12.51	12.34	12.46
1783	NYSE	FOF	Fri, Dec 20, 2013	12.26	12.35	12.25	12.30
1782	NYSE	FOF	Thu, Dec 19, 2013	12.22	12.30	12.16	12.26
1781	NYSE	FOF	Wed, Dec 18, 2013	12.34	12.50	12.34	12.50
1780	NYSE	FOF	Tue, Dec 17, 2013	12.38	12.42	12.34	12.38
1779	NYSE	FOF	Mon, Dec 16, 2013	12.33	12.41	12.33	12.40
1778	NYSE	FOF	Fri, Dec 13, 2013	12.29	12.34	12.28	12.32
1777	NYSE	FOF	Thu, Dec 12, 2013	12.30	12.36	12.25	12.30
1776	NYSE	FOF	Wed, Dec 11, 2013	12.37	12.41	12.30	12.33
1775	NYSE	FOF	Tue, Dec 10, 2013	12.41	12.43	12.39	12.41
1774	NYSE	FOF	Mon, Dec 9, 2013	12.44	12.44	12.39	12.42
1773	NYSE	FOF	Fri, Dec 6, 2013	12.37	12.42	12.32	12.42
1772	NYSE	FOF	Thu, Dec 5, 2013	12.38	12.38	12.26	12.32
1771	NYSE	FOF	Wed, Dec 4, 2013	12.38	12.44	12.35	12.40
1770	NYSE	FOF	Tue, Dec 3, 2013	12.46	12.49	12.35	12.44
1769	NYSE	FOF	Mon, Dec 2, 2013	12.50	12.53	12.47	12.52
1768	NYSE	FOF	Fri, Nov 29, 2013	12.51	12.55	12.51	12.54
1767	NYSE	FOF	Wed, Nov 27, 2013	12.54	12.55	12.41	12.47
1766	NYSE	FOF	Tue, Nov 26, 2013	12.52	12.60	12.38	12.59
1765	NYSE	FOF	Mon, Nov 25, 2013	12.57	12.57	12.46	12.53
1764	NYSE	FOF	Fri, Nov 22, 2013	12.52	12.57	12.50	12.57
1763	NYSE	FOF	Thu, Nov 21, 2013	12.50	12.58	12.46	12.58
1762	NYSE	FOF	Wed, Nov 20, 2013	12.46	12.53	12.42	12.48
1761	NYSE	FOF	Tue, Nov 19, 2013	12.45	12.59	12.41	12.48
1760	NYSE	FOF	Mon, Nov 18, 2013	12.56	12.60	12.43	12.50
1759	NYSE	FOF	Fri, Nov 15, 2013	12.54	12.56	12.53	12.56
1758	NYSE	FOF	Thu, Nov 14, 2013	12.42	12.52	12.38	12.52
1757	NYSE	FOF	Wed, Nov 13, 2013	12.36	12.44	12.35	12.44
1756	NYSE	FOF	Tue, Nov 12, 2013	12.38	12.40	12.37	12.38
1755	NYSE	FOF	Mon, Nov 11, 2013	12.36	12.45	12.36	12.42
1754	NYSE	FOF	Fri, Nov 8, 2013	12.49	12.51	12.38	12.41
1753	NYSE	FOF	Thu, Nov 7, 2013	12.60	12.62	12.48	12.50
1752	NYSE	FOF	Wed, Nov 6, 2013	12.58	12.65	12.55	12.61
1751	NYSE	FOF	Tue, Nov 5, 2013	12.63	12.63	12.53	12.57
1750	NYSE	FOF	Mon, Nov 4, 2013	12.61	12.66	12.59	12.65
1749	NYSE	FOF	Fri, Nov 1, 2013	12.61	12.66	12.55	12.61
1748	NYSE	FOF	Thu, Oct 31, 2013	12.64	12.67	12.57	12.59
1747	NYSE	FOF	Wed, Oct 30, 2013	12.64	12.67	12.58	12.62
1746	NYSE	FOF	Tue, Oct 29, 2013	12.63	12.64	12.60	12.64
1745	NYSE	FOF	Mon, Oct 28, 2013	12.56	12.62	12.54	12.60
1744	NYSE	FOF	Fri, Oct 25, 2013	12.50	12.59	12.50	12.59
1743	NYSE	FOF	Thu, Oct 24, 2013	12.44	12.54	12.41	12.51
1742	NYSE	FOF	Wed, Oct 23, 2013	12.43	12.47	12.40	12.44
1741	NYSE	FOF	Tue, Oct 22, 2013	12.39	12.46	12.39	12.44
1740	NYSE	FOF	Mon, Oct 21, 2013	12.32	12.41	12.32	12.38
1739	NYSE	FOF	Fri, Oct 18, 2013	12.35	12.37	12.30	12.37
1738	NYSE	FOF	Thu, Oct 17, 2013	12.25	12.35	12.24	12.35
1737	NYSE	FOF	Wed, Oct 16, 2013	12.21	12.28	12.18	12.28
1736	NYSE	FOF	Tue, Oct 15, 2013	12.23	12.24	12.10	12.20
1735	NYSE	FOF	Mon, Oct 14, 2013	12.15	12.28	12.15	12.28
1734	NYSE	FOF	Fri, Oct 11, 2013	12.19	12.28	12.14	12.28
1733	NYSE	FOF	Thu, Oct 10, 2013	12.15	12.25	12.13	12.25
1732	NYSE	FOF	Wed, Oct 9, 2013	12.05	12.08	11.95	12.06
1731	NYSE	FOF	Tue, Oct 8, 2013	12.13	12.18	12.07	12.09
1730	NYSE	FOF	Mon, Oct 7, 2013	12.16	12.25	12.15	12.18
1729	NYSE	FOF	Fri, Oct 4, 2013	12.15	12.28	12.15	12.27
1728	NYSE	FOF	Thu, Oct 3, 2013	12.28	12.28	12.10	12.20
1727	NYSE	FOF	Wed, Oct 2, 2013	12.24	12.28	12.21	12.28
1726	NYSE	FOF	Tue, Oct 1, 2013	12.28	12.33	12.24	12.28
1725	NYSE	FOF	Mon, Sep 30, 2013	12.39	12.39	12.23	12.34
1724	NYSE	FOF	Fri, Sep 27, 2013	12.25	12.40	12.22	12.40
1723	NYSE	FOF	Thu, Sep 26, 2013	12.29	12.36	12.29	12.35
1722	NYSE	FOF	Wed, Sep 25, 2013	12.27	12.34	12.23	12.34
1721	NYSE	FOF	Tue, Sep 24, 2013	12.27	12.38	12.17	12.33
1720	NYSE	FOF	Mon, Sep 23, 2013	12.24	12.34	12.23	12.31
1719	NYSE	FOF	Fri, Sep 20, 2013	12.44	12.44	12.16	12.30
1718	NYSE	FOF	Thu, Sep 19, 2013	12.53	12.53	12.42	12.47
1717	NYSE	FOF	Wed, Sep 18, 2013	12.52	12.78	12.48	12.72
1716	NYSE	FOF	Tue, Sep 17, 2013	12.51	12.55	12.48	12.55
1715	NYSE	FOF	Mon, Sep 16, 2013	12.51	12.55	12.46	12.55
1714	NYSE	FOF	Fri, Sep 13, 2013	12.45	12.49	12.40	12.47
1713	NYSE	FOF	Thu, Sep 12, 2013	12.49	12.50	12.41	12.48
1712	NYSE	FOF	Wed, Sep 11, 2013	12.48	12.52	12.41	12.52
1711	NYSE	FOF	Tue, Sep 10, 2013	12.50	12.54	12.40	12.52
1710	NYSE	FOF	Mon, Sep 9, 2013	12.45	12.50	12.42	12.47
1709	NYSE	FOF	Fri, Sep 6, 2013	12.46	12.46	12.40	12.44
1708	NYSE	FOF	Thu, Sep 5, 2013	12.45	12.47	12.41	12.44
1707	NYSE	FOF	Wed, Sep 4, 2013	12.38	12.52	12.38	12.50
1706	NYSE	FOF	Tue, Sep 3, 2013	12.47	12.48	12.35	12.42
1705	NYSE	FOF	Fri, Aug 30, 2013	12.39	12.45	12.31	12.45
1704	NYSE	FOF	Thu, Aug 29, 2013	12.33	12.39	12.30	12.38
1703	NYSE	FOF	Wed, Aug 28, 2013	12.24	12.38	12.24	12.36
1702	NYSE	FOF	Tue, Aug 27, 2013	12.26	12.39	12.26	12.29
1701	NYSE	FOF	Mon, Aug 26, 2013	12.37	12.48	12.37	12.41
1700	NYSE	FOF	Fri, Aug 23, 2013	12.32	12.40	12.30	12.40
1699	NYSE	FOF	Thu, Aug 22, 2013	12.33	12.40	12.30	12.35
1698	NYSE	FOF	Wed, Aug 21, 2013	12.33	12.36	12.26	12.31
1697	NYSE	FOF	Tue, Aug 20, 2013	12.23	12.33	12.19	12.32
1696	NYSE	FOF	Mon, Aug 19, 2013	12.33	12.38	12.18	12.28
1695	NYSE	FOF	Fri, Aug 16, 2013	12.42	12.43	12.35	12.39
1694	NYSE	FOF	Thu, Aug 15, 2013	12.43	12.48	12.32	12.37
1693	NYSE	FOF	Wed, Aug 14, 2013	12.54	12.65	12.49	12.57
1692	NYSE	FOF	Tue, Aug 13, 2013	12.72	12.73	12.52	12.61
1691	NYSE	FOF	Mon, Aug 12, 2013	12.70	12.73	12.64	12.70
1690	NYSE	FOF	Fri, Aug 9, 2013	12.82	12.82	12.61	12.75
1689	NYSE	FOF	Thu, Aug 8, 2013	12.94	12.94	12.70	12.91
1688	NYSE	FOF	Wed, Aug 7, 2013	12.79	12.98	12.65	12.86
1687	NYSE	FOF	Tue, Aug 6, 2013	12.85	12.88	12.79	12.79
1686	NYSE	FOF	Mon, Aug 5, 2013	12.94	13.02	12.78	12.92
1685	NYSE	FOF	Fri, Aug 2, 2013	12.79	13.04	12.78	13.04
1684	NYSE	FOF	Thu, Aug 1, 2013	12.84	12.92	12.84	12.86
1683	NYSE	FOF	Wed, Jul 31, 2013	12.82	12.92	12.76	12.81
1682	NYSE	FOF	Tue, Jul 30, 2013	12.82	12.92	12.73	12.75
1681	NYSE	FOF	Mon, Jul 29, 2013	12.73	12.92	12.70	12.87
1680	NYSE	FOF	Fri, Jul 26, 2013	12.74	12.87	12.71	12.80
1679	NYSE	FOF	Thu, Jul 25, 2013	12.85	12.90	12.75	12.78
1678	NYSE	FOF	Wed, Jul 24, 2013	13.00	13.02	12.86	12.86
1677	NYSE	FOF	Tue, Jul 23, 2013	13.02	13.06	12.84	13.02
1676	NYSE	FOF	Mon, Jul 22, 2013	13.04	13.11	12.93	12.94
1675	NYSE	FOF	Fri, Jul 19, 2013	12.97	13.02	12.93	13.00
1674	NYSE	FOF	Thu, Jul 18, 2013	13.12	13.15	12.97	13.07
1673	NYSE	FOF	Wed, Jul 17, 2013	13.07	13.15	12.92	13.08
1672	NYSE	FOF	Tue, Jul 16, 2013	13.09	13.10	12.96	13.03
1671	NYSE	FOF	Mon, Jul 15, 2013	13.12	13.12	12.98	13.09
1670	NYSE	FOF	Fri, Jul 12, 2013	13.01	13.10	12.92	13.08
1669	NYSE	FOF	Thu, Jul 11, 2013	13.11	13.13	12.92	13.03
1668	NYSE	FOF	Wed, Jul 10, 2013	12.83	12.95	12.82	12.92
1667	NYSE	FOF	Tue, Jul 9, 2013	12.71	12.87	12.66	12.84
1666	NYSE	FOF	Mon, Jul 8, 2013	12.83	12.92	12.66	12.71
1665	NYSE	FOF	Fri, Jul 5, 2013	12.96	13.11	12.74	12.86
1664	NYSE	FOF	Wed, Jul 3, 2013	13.00	13.05	12.82	12.92
1663	NYSE	FOF	Tue, Jul 2, 2013	13.29	13.34	13.03	13.07
1662	NYSE	FOF	Mon, Jul 1, 2013	13.19	13.43	13.19	13.40
1661	NYSE	FOF	Fri, Jun 28, 2013	13.13	13.18	13.01	13.13
1660	NYSE	FOF	Thu, Jun 27, 2013	13.18	13.24	12.96	13.06
1659	NYSE	FOF	Wed, Jun 26, 2013	12.79	13.08	12.79	13.04
1658	NYSE	FOF	Tue, Jun 25, 2013	12.45	12.82	12.42	12.75
1657	NYSE	FOF	Mon, Jun 24, 2013	12.66	12.66	12.25	12.45
1656	NYSE	FOF	Fri, Jun 21, 2013	12.83	12.84	12.62	12.77
1655	NYSE	FOF	Thu, Jun 20, 2013	12.75	12.90	12.70	12.79
1654	NYSE	FOF	Wed, Jun 19, 2013	13.03	13.04	12.90	12.91
1653	NYSE	FOF	Tue, Jun 18, 2013	12.96	13.11	12.80	13.10
1652	NYSE	FOF	Mon, Jun 17, 2013	13.19	13.30	13.18	13.27
1651	NYSE	FOF	Fri, Jun 14, 2013	13.05	13.15	13.02	13.15
1650	NYSE	FOF	Thu, Jun 13, 2013	12.93	13.15	12.89	13.15
1649	NYSE	FOF	Wed, Jun 12, 2013	13.01	13.01	12.89	13.00
1648	NYSE	FOF	Tue, Jun 11, 2013	13.17	13.17	12.96	12.98
1647	NYSE	FOF	Mon, Jun 10, 2013	13.14	13.35	13.09	13.29
1646	NYSE	FOF	Fri, Jun 7, 2013	13.02	13.17	12.91	13.09
1645	NYSE	FOF	Thu, Jun 6, 2013	12.84	12.99	12.75	12.98
1644	NYSE	FOF	Wed, Jun 5, 2013	13.03	13.03	12.75	12.90
1643	NYSE	FOF	Tue, Jun 4, 2013	13.11	13.11	12.85	13.01
1642	NYSE	FOF	Mon, Jun 3, 2013	13.23	13.26	12.93	13.16
1641	NYSE	FOF	Fri, May 31, 2013	13.44	13.47	13.15	13.26
1640	NYSE	FOF	Thu, May 30, 2013	13.56	13.56	13.34	13.56
1639	NYSE	FOF	Wed, May 29, 2013	13.67	13.67	13.36	13.56
1638	NYSE	FOF	Tue, May 28, 2013	13.77	13.82	13.69	13.74
1637	NYSE	FOF	Fri, May 24, 2013	13.68	13.72	13.60	13.72
1636	NYSE	FOF	Thu, May 23, 2013	13.68	13.83	13.56	13.83
1635	NYSE	FOF	Wed, May 22, 2013	13.89	13.93	13.69	13.80
1634	NYSE	FOF	Tue, May 21, 2013	13.82	13.90	13.80	13.87
1633	NYSE	FOF	Mon, May 20, 2013	13.82	13.83	13.76	13.82
1632	NYSE	FOF	Fri, May 17, 2013	13.74	13.84	13.74	13.84
1631	NYSE	FOF	Thu, May 16, 2013	13.76	13.79	13.69	13.74
1630	NYSE	FOF	Wed, May 15, 2013	13.68	13.83	13.68	13.83
1629	NYSE	FOF	Tue, May 14, 2013	13.62	13.78	13.62	13.77
1628	NYSE	FOF	Mon, May 13, 2013	13.62	13.66	13.62	13.66
1627	NYSE	FOF	Fri, May 10, 2013	13.62	13.70	13.61	13.66
1626	NYSE	FOF	Thu, May 9, 2013	13.64	13.67	13.60	13.63
1625	NYSE	FOF	Wed, May 8, 2013	13.67	13.71	13.60	13.69
1624	NYSE	FOF	Tue, May 7, 2013	13.72	13.75	13.58	13.71
1623	NYSE	FOF	Mon, May 6, 2013	13.66	13.70	13.60	13.67
1622	NYSE	FOF	Fri, May 3, 2013	13.62	13.72	13.62	13.70
1621	NYSE	FOF	Thu, May 2, 2013	13.50	13.63	13.50	13.62
1620	NYSE	FOF	Wed, May 1, 2013	13.52	13.64	13.42	13.42
1619	NYSE	FOF	Tue, Apr 30, 2013	13.53	13.56	13.44	13.52
1618	NYSE	FOF	Mon, Apr 29, 2013	13.44	13.55	13.42	13.53
1617	NYSE	FOF	Fri, Apr 26, 2013	13.42	13.43	13.36	13.40
1616	NYSE	FOF	Thu, Apr 25, 2013	13.44	13.53	13.42	13.42
1615	NYSE	FOF	Wed, Apr 24, 2013	13.40	13.49	13.40	13.41
1614	NYSE	FOF	Tue, Apr 23, 2013	13.40	13.50	13.40	13.42
1613	NYSE	FOF	Mon, Apr 22, 2013	13.26	13.37	13.22	13.36
1612	NYSE	FOF	Fri, Apr 19, 2013	13.27	13.34	13.24	13.30
1611	NYSE	FOF	Thu, Apr 18, 2013	13.22	13.29	13.16	13.23
1610	NYSE	FOF	Wed, Apr 17, 2013	13.30	13.34	13.13	13.15
1609	NYSE	FOF	Tue, Apr 16, 2013	13.34	13.38	13.26	13.33
1608	NYSE	FOF	Mon, Apr 15, 2013	13.28	13.31	13.21	13.21
1607	NYSE	FOF	Fri, Apr 12, 2013	13.40	13.41	13.30	13.35
1606	NYSE	FOF	Thu, Apr 11, 2013	13.47	13.48	13.43	13.45
1605	NYSE	FOF	Wed, Apr 10, 2013	13.46	13.51	13.43	13.49
1604	NYSE	FOF	Tue, Apr 9, 2013	13.37	13.44	13.37	13.43
1603	NYSE	FOF	Mon, Apr 8, 2013	13.35	13.37	13.29	13.35
1602	NYSE	FOF	Fri, Apr 5, 2013	13.23	13.40	13.11	13.38
1601	NYSE	FOF	Thu, Apr 4, 2013	13.32	13.34	13.22	13.29
1600	NYSE	FOF	Wed, Apr 3, 2013	13.47	13.47	13.24	13.29
1599	NYSE	FOF	Tue, Apr 2, 2013	13.48	13.48	13.39	13.44
1598	NYSE	FOF	Mon, Apr 1, 2013	13.43	13.53	13.34	13.41
1597	NYSE	FOF	Thu, Mar 28, 2013	13.38	13.52	13.32	13.40
1596	NYSE	FOF	Wed, Mar 27, 2013	13.31	13.32	13.27	13.32
1595	NYSE	FOF	Tue, Mar 26, 2013	13.27	13.35	13.24	13.34
1594	NYSE	FOF	Mon, Mar 25, 2013	13.33	13.36	13.20	13.22
1593	NYSE	FOF	Fri, Mar 22, 2013	13.17	13.29	13.17	13.26
1592	NYSE	FOF	Thu, Mar 21, 2013	13.14	13.25	13.14	13.17
1591	NYSE	FOF	Wed, Mar 20, 2013	13.26	13.36	13.16	13.19
1590	NYSE	FOF	Tue, Mar 19, 2013	13.34	13.34	13.16	13.24
1589	NYSE	FOF	Mon, Mar 18, 2013	13.19	13.44	13.11	13.38
1588	NYSE	FOF	Fri, Mar 15, 2013	13.49	13.50	13.40	13.49
1587	NYSE	FOF	Thu, Mar 14, 2013	13.47	13.52	13.47	13.51
1586	NYSE	FOF	Wed, Mar 13, 2013	13.48	13.52	13.45	13.46
1585	NYSE	FOF	Tue, Mar 12, 2013	13.50	13.52	13.45	13.51
1584	NYSE	FOF	Mon, Mar 11, 2013	13.49	13.56	13.45	13.56
1583	NYSE	FOF	Fri, Mar 8, 2013	13.48	13.50	13.41	13.50
1582	NYSE	FOF	Thu, Mar 7, 2013	13.39	13.49	13.37	13.46
1581	NYSE	FOF	Wed, Mar 6, 2013	13.48	13.48	13.28	13.41
1580	NYSE	FOF	Tue, Mar 5, 2013	13.45	13.48	13.39	13.46
1579	NYSE	FOF	Mon, Mar 4, 2013	13.30	13.40	13.24	13.39
1578	NYSE	FOF	Fri, Mar 1, 2013	13.31	13.35	13.24	13.35
1577	NYSE	FOF	Thu, Feb 28, 2013	13.31	13.37	13.28	13.35
1576	NYSE	FOF	Wed, Feb 27, 2013	13.11	13.27	13.11	13.24
1575	NYSE	FOF	Tue, Feb 26, 2013	13.14	13.17	13.04	13.10
1574	NYSE	FOF	Mon, Feb 25, 2013	13.24	13.30	13.05	13.05
1573	NYSE	FOF	Fri, Feb 22, 2013	13.28	13.31	13.18	13.23
1572	NYSE	FOF	Thu, Feb 21, 2013	13.26	13.26	13.13	13.25
1571	NYSE	FOF	Wed, Feb 20, 2013	13.38	13.38	13.25	13.31
1570	NYSE	FOF	Tue, Feb 19, 2013	13.39	13.45	13.36	13.45
1569	NYSE	FOF	Fri, Feb 15, 2013	13.41	13.43	13.36	13.43
1568	NYSE	FOF	Thu, Feb 14, 2013	13.36	13.41	13.34	13.41
1567	NYSE	FOF	Wed, Feb 13, 2013	13.44	13.45	13.33	13.39
1566	NYSE	FOF	Tue, Feb 12, 2013	13.46	13.46	13.37	13.44
1565	NYSE	FOF	Mon, Feb 11, 2013	13.41	13.44	13.35	13.44
1564	NYSE	FOF	Fri, Feb 8, 2013	13.37	13.41	13.36	13.41
1563	NYSE	FOF	Thu, Feb 7, 2013	13.35	13.35	13.25	13.35
1562	NYSE	FOF	Wed, Feb 6, 2013	13.27	13.36	13.27	13.30
1561	NYSE	FOF	Tue, Feb 5, 2013	13.30	13.35	13.27	13.35
1560	NYSE	FOF	Mon, Feb 4, 2013	13.33	13.33	13.18	13.25
1559	NYSE	FOF	Fri, Feb 1, 2013	13.24	13.39	13.24	13.39
1558	NYSE	FOF	Thu, Jan 31, 2013	13.23	13.25	13.15	13.22
1557	NYSE	FOF	Wed, Jan 30, 2013	13.30	13.33	13.24	13.25
1556	NYSE	FOF	Tue, Jan 29, 2013	13.27	13.35	13.26	13.35
1555	NYSE	FOF	Mon, Jan 28, 2013	13.34	13.37	13.27	13.34
1554	NYSE	FOF	Fri, Jan 25, 2013	13.38	13.44	13.33	13.37
1553	NYSE	FOF	Thu, Jan 24, 2013	13.25	13.41	13.25	13.31
1552	NYSE	FOF	Wed, Jan 23, 2013	13.27	13.30	13.20	13.30
1551	NYSE	FOF	Tue, Jan 22, 2013	13.18	13.26	13.11	13.26
1550	NYSE	FOF	Fri, Jan 18, 2013	13.08	13.22	13.07	13.16
1549	NYSE	FOF	Thu, Jan 17, 2013	13.07	13.14	13.03	13.11
1548	NYSE	FOF	Wed, Jan 16, 2013	13.03	13.12	13.01	13.09
1547	NYSE	FOF	Tue, Jan 15, 2013	13.00	13.08	12.99	13.06
1546	NYSE	FOF	Mon, Jan 14, 2013	13.05	13.10	13.02	13.08
1545	NYSE	FOF	Fri, Jan 11, 2013	12.95	13.05	12.92	13.05
1544	NYSE	FOF	Thu, Jan 10, 2013	12.96	13.00	12.90	12.96
1543	NYSE	FOF	Wed, Jan 9, 2013	12.82	12.95	12.82	12.90
1542	NYSE	FOF	Tue, Jan 8, 2013	12.84	12.87	12.79	12.81
1541	NYSE	FOF	Mon, Jan 7, 2013	12.85	12.95	12.78	12.83
1540	NYSE	FOF	Fri, Jan 4, 2013	12.77	12.87	12.75	12.85
1539	NYSE	FOF	Thu, Jan 3, 2013	12.81	12.86	12.67	12.82
1538	NYSE	FOF	Wed, Jan 2, 2013	12.56	13.00	12.54	12.81
1537	NYSE	FOF	Mon, Dec 31, 2012	12.33	12.42	12.24	12.42
1536	NYSE	FOF	Fri, Dec 28, 2012	12.28	12.35	12.25	12.25
1535	NYSE	FOF	Thu, Dec 27, 2012	12.38	12.41	12.23	12.41
1534	NYSE	FOF	Wed, Dec 26, 2012	12.38	12.45	12.30	12.45
1533	NYSE	FOF	Mon, Dec 24, 2012	12.32	12.40	12.29	12.36
1532	NYSE	FOF	Fri, Dec 21, 2012	12.30	12.44	12.24	12.38
1531	NYSE	FOF	Thu, Dec 20, 2012	12.37	12.51	12.32	12.51
1530	NYSE	FOF	Wed, Dec 19, 2012	12.40	12.48	12.35	12.41
1529	NYSE	FOF	Tue, Dec 18, 2012	12.68	12.70	12.51	12.70
1528	NYSE	FOF	Mon, Dec 17, 2012	12.57	12.65	12.52	12.65
1527	NYSE	FOF	Fri, Dec 14, 2012	12.49	12.55	12.48	12.55
1526	NYSE	FOF	Thu, Dec 13, 2012	12.55	12.57	12.48	12.52
1525	NYSE	FOF	Wed, Dec 12, 2012	12.61	12.61	12.49	12.56
1524	NYSE	FOF	Tue, Dec 11, 2012	12.58	12.65	12.55	12.57
1523	NYSE	FOF	Mon, Dec 10, 2012	12.54	12.60	12.54	12.58
1522	NYSE	FOF	Fri, Dec 7, 2012	12.58	12.60	12.52	12.58
1521	NYSE	FOF	Thu, Dec 6, 2012	12.62	12.63	12.52	12.55
1520	NYSE	FOF	Wed, Dec 5, 2012	12.58	12.65	12.55	12.62
1519	NYSE	FOF	Tue, Dec 4, 2012	12.57	12.67	12.55	12.59
1518	NYSE	FOF	Mon, Dec 3, 2012	12.77	12.77	12.58	12.58
1517	NYSE	FOF	Fri, Nov 30, 2012	12.70	12.72	12.59	12.70
1516	NYSE	FOF	Thu, Nov 29, 2012	12.73	12.76	12.61	12.71
1515	NYSE	FOF	Wed, Nov 28, 2012	12.67	12.75	12.52	12.69
1514	NYSE	FOF	Tue, Nov 27, 2012	12.65	12.70	12.61	12.66
1513	NYSE	FOF	Mon, Nov 26, 2012	12.63	12.66	12.55	12.62
1512	NYSE	FOF	Fri, Nov 23, 2012	12.54	12.70	12.54	12.68
1511	NYSE	FOF	Wed, Nov 21, 2012	12.50	12.61	12.49	12.54
1510	NYSE	FOF	Tue, Nov 20, 2012	12.44	12.55	12.42	12.51
1509	NYSE	FOF	Mon, Nov 19, 2012	12.45	12.55	12.40	12.43
1508	NYSE	FOF	Fri, Nov 16, 2012	12.07	12.32	11.98	12.29
1507	NYSE	FOF	Thu, Nov 15, 2012	12.27	12.27	11.89	12.07
1506	NYSE	FOF	Wed, Nov 14, 2012	12.64	12.64	12.23	12.35
1505	NYSE	FOF	Tue, Nov 13, 2012	12.70	12.71	12.53	12.65
1504	NYSE	FOF	Mon, Nov 12, 2012	12.76	12.84	12.66	12.70
1503	NYSE	FOF	Fri, Nov 9, 2012	12.70	12.84	12.70	12.78
1502	NYSE	FOF	Thu, Nov 8, 2012	12.82	12.84	12.64	12.73
1501	NYSE	FOF	Wed, Nov 7, 2012	12.90	12.90	12.76	12.81
1500	NYSE	FOF	Tue, Nov 6, 2012	12.97	13.03	12.89	12.95
1499	NYSE	FOF	Mon, Nov 5, 2012	12.93	12.99	12.89	12.93
1498	NYSE	FOF	Fri, Nov 2, 2012	13.03	13.04	12.94	12.97
1497	NYSE	FOF	Thu, Nov 1, 2012	12.94	13.09	12.87	12.99
1496	NYSE	FOF	Wed, Oct 31, 2012	12.88	12.97	12.86	12.94
1495	NYSE	FOF	Fri, Oct 26, 2012	12.84	12.87	12.73	12.82
1494	NYSE	FOF	Thu, Oct 25, 2012	12.86	12.90	12.77	12.84
1493	NYSE	FOF	Wed, Oct 24, 2012	12.83	12.86	12.80	12.85
1492	NYSE	FOF	Tue, Oct 23, 2012	12.78	12.86	12.68	12.78
1491	NYSE	FOF	Mon, Oct 22, 2012	12.81	12.88	12.80	12.82
1490	NYSE	FOF	Fri, Oct 19, 2012	12.99	13.03	12.80	12.81
1489	NYSE	FOF	Thu, Oct 18, 2012	13.01	13.04	12.92	12.98
1488	NYSE	FOF	Wed, Oct 17, 2012	13.01	13.06	12.98	13.05
1487	NYSE	FOF	Tue, Oct 16, 2012	13.05	13.06	12.97	13.00
1486	NYSE	FOF	Mon, Oct 15, 2012	12.95	13.05	12.95	13.05
1485	NYSE	FOF	Fri, Oct 12, 2012	13.00	13.04	12.92	12.97
1484	NYSE	FOF	Thu, Oct 11, 2012	13.02	13.08	12.95	13.01
1483	NYSE	FOF	Wed, Oct 10, 2012	13.14	13.14	12.98	12.99
1482	NYSE	FOF	Tue, Oct 9, 2012	13.16	13.16	13.07	13.09
1481	NYSE	FOF	Mon, Oct 8, 2012	13.22	13.22	13.06	13.14
1480	NYSE	FOF	Fri, Oct 5, 2012	13.13	13.21	13.04	13.14
1479	NYSE	FOF	Thu, Oct 4, 2012	13.07	13.15	13.06	13.14
1478	NYSE	FOF	Wed, Oct 3, 2012	13.10	13.16	13.06	13.10
1477	NYSE	FOF	Tue, Oct 2, 2012	13.17	13.25	13.02	13.05
1476	NYSE	FOF	Mon, Oct 1, 2012	13.05	13.18	13.02	13.05
1475	NYSE	FOF	Fri, Sep 28, 2012	12.95	13.04	12.90	13.00
1474	NYSE	FOF	Thu, Sep 27, 2012	12.92	12.99	12.89	12.95
1473	NYSE	FOF	Wed, Sep 26, 2012	12.88	12.93	12.84	12.87
1472	NYSE	FOF	Tue, Sep 25, 2012	12.99	13.00	12.84	12.92
1471	NYSE	FOF	Mon, Sep 24, 2012	12.85	12.95	12.85	12.95
1470	NYSE	FOF	Fri, Sep 21, 2012	12.97	12.97	12.87	12.93
1469	NYSE	FOF	Thu, Sep 20, 2012	12.85	12.93	12.80	12.90
1468	NYSE	FOF	Wed, Sep 19, 2012	12.96	12.98	12.78	12.90
1467	NYSE	FOF	Tue, Sep 18, 2012	12.83	12.89	12.83	12.88
1466	NYSE	FOF	Mon, Sep 17, 2012	13.29	13.29	13.09	13.10
1465	NYSE	FOF	Fri, Sep 14, 2012	13.15	13.26	13.14	13.21
1464	NYSE	FOF	Thu, Sep 13, 2012	12.99	13.13	12.92	13.13
1463	NYSE	FOF	Wed, Sep 12, 2012	12.99	13.05	12.95	13.01
1462	NYSE	FOF	Tue, Sep 11, 2012	13.01	13.03	12.91	12.95
1461	NYSE	FOF	Mon, Sep 10, 2012	13.05	13.05	12.94	12.99
1460	NYSE	FOF	Fri, Sep 7, 2012	13.08	13.08	12.97	13.04
1459	NYSE	FOF	Thu, Sep 6, 2012	13.17	13.17	12.87	13.04
1458	NYSE	FOF	Wed, Sep 5, 2012	12.84	12.86	12.75	12.86
1457	NYSE	FOF	Tue, Sep 4, 2012	12.70	12.86	12.68	12.82
1456	NYSE	FOF	Fri, Aug 31, 2012	12.69	12.74	12.64	12.73
1455	NYSE	FOF	Thu, Aug 30, 2012	12.56	12.66	12.55	12.66
1454	NYSE	FOF	Wed, Aug 29, 2012	12.67	12.69	12.64	12.69
1453	NYSE	FOF	Tue, Aug 28, 2012	12.66	12.70	12.60	12.67
1452	NYSE	FOF	Mon, Aug 27, 2012	12.72	12.73	12.63	12.65
1451	NYSE	FOF	Fri, Aug 24, 2012	12.65	12.72	12.51	12.72
1450	NYSE	FOF	Thu, Aug 23, 2012	12.70	12.70	12.59	12.65
1449	NYSE	FOF	Wed, Aug 22, 2012	12.70	12.71	12.61	12.71
1448	NYSE	FOF	Tue, Aug 21, 2012	12.75	12.78	12.67	12.70
1447	NYSE	FOF	Mon, Aug 20, 2012	12.78	12.78	12.68	12.73
1446	NYSE	FOF	Fri, Aug 17, 2012	12.73	12.79	12.70	12.77
1445	NYSE	FOF	Thu, Aug 16, 2012	12.67	12.73	12.63	12.72
1444	NYSE	FOF	Wed, Aug 15, 2012	12.61	12.66	12.60	12.66
1443	NYSE	FOF	Tue, Aug 14, 2012	12.65	12.68	12.58	12.62
1442	NYSE	FOF	Mon, Aug 13, 2012	12.60	12.65	12.55	12.65
1441	NYSE	FOF	Fri, Aug 10, 2012	12.58	12.65	12.56	12.65
1440	NYSE	FOF	Thu, Aug 9, 2012	12.56	12.65	12.55	12.65
1439	NYSE	FOF	Wed, Aug 8, 2012	12.51	12.57	12.51	12.57
1438	NYSE	FOF	Tue, Aug 7, 2012	12.58	12.66	12.46	12.52
1437	NYSE	FOF	Mon, Aug 6, 2012	12.55	12.60	12.45	12.58
1436	NYSE	FOF	Fri, Aug 3, 2012	12.46	12.54	12.46	12.54
1435	NYSE	FOF	Thu, Aug 2, 2012	12.36	12.41	12.30	12.37
1434	NYSE	FOF	Wed, Aug 1, 2012	12.45	12.48	12.41	12.42
1433	NYSE	FOF	Tue, Jul 31, 2012	12.47	12.52	12.39	12.41
1432	NYSE	FOF	Mon, Jul 30, 2012	12.46	12.51	12.41	12.44
1431	NYSE	FOF	Fri, Jul 27, 2012	12.41	12.59	12.38	12.51
1430	NYSE	FOF	Thu, Jul 26, 2012	12.34	12.41	12.32	12.39
1429	NYSE	FOF	Wed, Jul 25, 2012	12.30	12.36	12.26	12.27
1428	NYSE	FOF	Tue, Jul 24, 2012	12.33	12.38	12.23	12.23
1427	NYSE	FOF	Mon, Jul 23, 2012	12.29	12.43	12.23	12.37
1426	NYSE	FOF	Fri, Jul 20, 2012	12.39	12.42	12.33	12.37
1425	NYSE	FOF	Thu, Jul 19, 2012	12.47	12.48	12.35	12.45
1424	NYSE	FOF	Wed, Jul 18, 2012	12.39	12.47	12.29	12.45
1423	NYSE	FOF	Tue, Jul 17, 2012	12.36	12.40	12.29	12.40
1422	NYSE	FOF	Mon, Jul 16, 2012	12.30	12.46	12.25	12.30
1421	NYSE	FOF	Fri, Jul 13, 2012	12.29	12.35	12.25	12.32
1420	NYSE	FOF	Thu, Jul 12, 2012	12.25	12.25	12.15	12.25
1419	NYSE	FOF	Wed, Jul 11, 2012	12.26	12.28	12.21	12.28
1418	NYSE	FOF	Tue, Jul 10, 2012	12.30	12.40	12.22	12.27
1417	NYSE	FOF	Mon, Jul 9, 2012	12.30	12.35	12.23	12.28
1416	NYSE	FOF	Fri, Jul 6, 2012	12.25	12.33	12.20	12.30
1415	NYSE	FOF	Thu, Jul 5, 2012	12.25	12.38	12.19	12.28
1414	NYSE	FOF	Tue, Jul 3, 2012	12.28	12.43	12.23	12.24
1413	NYSE	FOF	Mon, Jul 2, 2012	12.20	12.30	12.15	12.24
1412	NYSE	FOF	Fri, Jun 29, 2012	12.39	12.39	12.15	12.19
1411	NYSE	FOF	Thu, Jun 28, 2012	12.02	12.10	11.89	12.10
1410	NYSE	FOF	Wed, Jun 27, 2012	12.11	12.11	12.01	12.02
1409	NYSE	FOF	Tue, Jun 26, 2012	11.93	12.06	11.90	12.04
1408	NYSE	FOF	Mon, Jun 25, 2012	11.84	11.90	11.77	11.89
1407	NYSE	FOF	Fri, Jun 22, 2012	11.86	12.00	11.83	12.00
1406	NYSE	FOF	Thu, Jun 21, 2012	12.01	12.09	11.81	11.87
1405	NYSE	FOF	Wed, Jun 20, 2012	11.98	12.04	11.90	12.01
1404	NYSE	FOF	Tue, Jun 19, 2012	11.89	12.03	11.88	12.02
1403	NYSE	FOF	Mon, Jun 18, 2012	12.19	12.20	12.10	12.12
1402	NYSE	FOF	Fri, Jun 15, 2012	12.15	12.25	12.12	12.25
1401	NYSE	FOF	Thu, Jun 14, 2012	12.11	12.19	12.00	12.17
1400	NYSE	FOF	Wed, Jun 13, 2012	12.08	12.19	12.06	12.09
1399	NYSE	FOF	Tue, Jun 12, 2012	12.13	12.16	12.03	12.09
1398	NYSE	FOF	Mon, Jun 11, 2012	12.20	12.20	11.99	12.11
1397	NYSE	FOF	Fri, Jun 8, 2012	11.98	12.08	11.96	12.08
1396	NYSE	FOF	Thu, Jun 7, 2012	12.10	12.16	11.92	11.92
1395	NYSE	FOF	Wed, Jun 6, 2012	12.00	12.07	11.95	12.04
1394	NYSE	FOF	Tue, Jun 5, 2012	11.93	11.99	11.83	11.96
1393	NYSE	FOF	Mon, Jun 4, 2012	12.00	12.02	11.84	11.93
1392	NYSE	FOF	Fri, Jun 1, 2012	12.00	12.03	11.94	11.96
1391	NYSE	FOF	Thu, May 31, 2012	12.13	12.19	12.02	12.18
1390	NYSE	FOF	Wed, May 30, 2012	12.16	12.18	12.08	12.18
1389	NYSE	FOF	Tue, May 29, 2012	12.08	12.21	12.08	12.20
1388	NYSE	FOF	Fri, May 25, 2012	12.01	12.09	11.99	12.09
1387	NYSE	FOF	Thu, May 24, 2012	12.01	12.04	11.92	11.99
1386	NYSE	FOF	Wed, May 23, 2012	11.89	12.00	11.85	11.95
1385	NYSE	FOF	Tue, May 22, 2012	11.91	11.98	11.89	11.94
1384	NYSE	FOF	Mon, May 21, 2012	11.89	11.97	11.82	11.93
1383	NYSE	FOF	Fri, May 18, 2012	12.07	12.07	11.86	11.89
1382	NYSE	FOF	Thu, May 17, 2012	12.29	12.29	12.05	12.06
1381	NYSE	FOF	Wed, May 16, 2012	12.22	12.27	12.18	12.25
1380	NYSE	FOF	Tue, May 15, 2012	12.28	12.34	12.21	12.21
1379	NYSE	FOF	Mon, May 14, 2012	12.38	12.39	12.28	12.31
1378	NYSE	FOF	Fri, May 11, 2012	12.43	12.51	12.41	12.43
1377	NYSE	FOF	Thu, May 10, 2012	12.54	12.57	12.42	12.45
1376	NYSE	FOF	Wed, May 9, 2012	12.43	12.50	12.42	12.47
1375	NYSE	FOF	Tue, May 8, 2012	12.53	12.56	12.42	12.50
1374	NYSE	FOF	Mon, May 7, 2012	12.53	12.60	12.53	12.58
1373	NYSE	FOF	Fri, May 4, 2012	12.74	12.74	12.54	12.58
1372	NYSE	FOF	Thu, May 3, 2012	12.85	12.85	12.71	12.77
1371	NYSE	FOF	Wed, May 2, 2012	12.74	12.85	12.72	12.81
1370	NYSE	FOF	Tue, May 1, 2012	12.81	12.90	12.81	12.84
1369	NYSE	FOF	Mon, Apr 30, 2012	12.78	12.81	12.72	12.78
1368	NYSE	FOF	Fri, Apr 27, 2012	12.75	12.80	12.72	12.78
1367	NYSE	FOF	Thu, Apr 26, 2012	12.80	12.80	12.69	12.75
1366	NYSE	FOF	Wed, Apr 25, 2012	12.74	12.81	12.70	12.81
1365	NYSE	FOF	Tue, Apr 24, 2012	12.56	12.73	12.56	12.69
1364	NYSE	FOF	Mon, Apr 23, 2012	12.62	12.67	12.54	12.60
1363	NYSE	FOF	Fri, Apr 20, 2012	12.72	12.80	12.66	12.75
1362	NYSE	FOF	Thu, Apr 19, 2012	12.65	12.72	12.61	12.66
1361	NYSE	FOF	Wed, Apr 18, 2012	12.71	12.71	12.62	12.68
1360	NYSE	FOF	Tue, Apr 17, 2012	12.68	12.76	12.64	12.72
1359	NYSE	FOF	Mon, Apr 16, 2012	12.61	12.64	12.55	12.62
1358	NYSE	FOF	Fri, Apr 13, 2012	12.60	12.60	12.51	12.59
1357	NYSE	FOF	Thu, Apr 12, 2012	12.52	12.69	12.52	12.58
1356	NYSE	FOF	Wed, Apr 11, 2012	12.50	12.60	12.50	12.55
1355	NYSE	FOF	Tue, Apr 10, 2012	12.73	12.73	12.27	12.45
1354	NYSE	FOF	Mon, Apr 9, 2012	12.72	12.72	12.64	12.72
1353	NYSE	FOF	Thu, Apr 5, 2012	12.78	12.85	12.75	12.79
1352	NYSE	FOF	Wed, Apr 4, 2012	12.89	12.90	12.79	12.86
1351	NYSE	FOF	Tue, Apr 3, 2012	12.85	12.95	12.85	12.95
1350	NYSE	FOF	Mon, Apr 2, 2012	12.80	12.92	12.80	12.90
1349	NYSE	FOF	Fri, Mar 30, 2012	12.82	12.98	12.73	12.76
1348	NYSE	FOF	Thu, Mar 29, 2012	12.73	12.75	12.64	12.71
1347	NYSE	FOF	Wed, Mar 28, 2012	12.74	12.77	12.66	12.77
1346	NYSE	FOF	Tue, Mar 27, 2012	12.85	12.85	12.75	12.79
1345	NYSE	FOF	Mon, Mar 26, 2012	12.86	12.88	12.72	12.88
1344	NYSE	FOF	Fri, Mar 23, 2012	12.71	12.77	12.66	12.75
1343	NYSE	FOF	Thu, Mar 22, 2012	12.72	12.75	12.65	12.75
1342	NYSE	FOF	Wed, Mar 21, 2012	12.81	12.87	12.70	12.80
1341	NYSE	FOF	Tue, Mar 20, 2012	12.70	12.77	12.66	12.77
1340	NYSE	FOF	Mon, Mar 19, 2012	12.82	12.82	12.70	12.76
1339	NYSE	FOF	Fri, Mar 16, 2012	12.87	12.87	12.74	12.76
1338	NYSE	FOF	Thu, Mar 15, 2012	12.97	13.02	12.86	12.97
1337	NYSE	FOF	Wed, Mar 14, 2012	13.23	13.24	13.11	13.18
1336	NYSE	FOF	Tue, Mar 13, 2012	13.20	13.27	13.18	13.26
1335	NYSE	FOF	Mon, Mar 12, 2012	13.16	13.22	13.13	13.18
1334	NYSE	FOF	Fri, Mar 9, 2012	13.06	13.17	13.05	13.13
1333	NYSE	FOF	Thu, Mar 8, 2012	13.07	13.13	12.99	13.08
1332	NYSE	FOF	Wed, Mar 7, 2012	12.92	13.02	12.90	13.00
1331	NYSE	FOF	Tue, Mar 6, 2012	13.04	13.06	12.84	12.91
1330	NYSE	FOF	Mon, Mar 5, 2012	13.12	13.12	13.01	13.12
1329	NYSE	FOF	Fri, Mar 2, 2012	13.09	13.14	13.06	13.10
1328	NYSE	FOF	Thu, Mar 1, 2012	13.08	13.18	13.08	13.12
1327	NYSE	FOF	Wed, Feb 29, 2012	13.07	13.20	13.07	13.08
1326	NYSE	FOF	Tue, Feb 28, 2012	13.07	13.17	13.07	13.07
1325	NYSE	FOF	Mon, Feb 27, 2012	13.04	13.12	13.03	13.09
1324	NYSE	FOF	Fri, Feb 24, 2012	13.05	13.16	13.05	13.10
1323	NYSE	FOF	Thu, Feb 23, 2012	13.01	13.06	13.00	13.05
1322	NYSE	FOF	Wed, Feb 22, 2012	13.07	13.09	12.99	13.00
1321	NYSE	FOF	Tue, Feb 21, 2012	13.01	13.07	13.00	13.02
1320	NYSE	FOF	Fri, Feb 17, 2012	13.08	13.08	12.98	13.01
1319	NYSE	FOF	Thu, Feb 16, 2012	12.95	13.08	12.95	13.08
1318	NYSE	FOF	Wed, Feb 15, 2012	13.00	13.05	12.94	12.99
1317	NYSE	FOF	Tue, Feb 14, 2012	12.88	13.04	12.86	13.04
1316	NYSE	FOF	Mon, Feb 13, 2012	12.90	12.96	12.89	12.94
1315	NYSE	FOF	Fri, Feb 10, 2012	12.91	12.94	12.80	12.85
1314	NYSE	FOF	Thu, Feb 9, 2012	12.98	13.00	12.93	12.96
1313	NYSE	FOF	Wed, Feb 8, 2012	12.95	13.01	12.90	12.94
1312	NYSE	FOF	Tue, Feb 7, 2012	12.90	13.02	12.90	12.95
1311	NYSE	FOF	Mon, Feb 6, 2012	12.94	12.97	12.90	12.95
1310	NYSE	FOF	Fri, Feb 3, 2012	13.04	13.14	13.01	13.04
1309	NYSE	FOF	Thu, Feb 2, 2012	12.94	13.10	12.84	12.99
1308	NYSE	FOF	Wed, Feb 1, 2012	12.90	12.97	12.90	12.96
1307	NYSE	FOF	Tue, Jan 31, 2012	12.80	12.88	12.77	12.88
1306	NYSE	FOF	Mon, Jan 30, 2012	12.78	12.83	12.69	12.78
1305	NYSE	FOF	Fri, Jan 27, 2012	12.69	12.83	12.67	12.82
1304	NYSE	FOF	Thu, Jan 26, 2012	12.78	12.90	12.66	12.75
1303	NYSE	FOF	Wed, Jan 25, 2012	12.67	12.75	12.57	12.70
1302	NYSE	FOF	Tue, Jan 24, 2012	12.57	12.69	12.53	12.67
1301	NYSE	FOF	Mon, Jan 23, 2012	12.56	12.61	12.54	12.59
1300	NYSE	FOF	Fri, Jan 20, 2012	12.55	12.57	12.47	12.51
1299	NYSE	FOF	Thu, Jan 19, 2012	12.49	12.55	12.47	12.52
1298	NYSE	FOF	Wed, Jan 18, 2012	12.49	12.55	12.41	12.50
1297	NYSE	FOF	Tue, Jan 17, 2012	12.45	12.50	12.33	12.44
1296	NYSE	FOF	Fri, Jan 13, 2012	12.43	12.43	12.25	12.39
1295	NYSE	FOF	Thu, Jan 12, 2012	12.38	12.48	12.32	12.46
1294	NYSE	FOF	Wed, Jan 11, 2012	12.41	12.44	12.35	12.43
1293	NYSE	FOF	Tue, Jan 10, 2012	12.39	12.44	12.32	12.42
1292	NYSE	FOF	Mon, Jan 9, 2012	12.33	12.35	12.27	12.34
1291	NYSE	FOF	Fri, Jan 6, 2012	12.29	12.33	12.15	12.25
1290	NYSE	FOF	Thu, Jan 5, 2012	12.12	12.27	12.08	12.26
1289	NYSE	FOF	Wed, Jan 4, 2012	12.00	12.16	11.99	12.15
1288	NYSE	FOF	Tue, Jan 3, 2012	12.00	12.13	11.97	12.05
1287	NYSE	FOF	Fri, Dec 30, 2011	11.97	11.98	11.91	11.97
1286	NYSE	FOF	Thu, Dec 29, 2011	11.84	11.90	11.81	11.86
1285	NYSE	FOF	Wed, Dec 28, 2011	12.00	12.00	11.69	11.83
1284	NYSE	FOF	Tue, Dec 27, 2011	11.94	12.06	11.87	12.04
1283	NYSE	FOF	Fri, Dec 23, 2011	11.83	11.96	11.82	11.95
1282	NYSE	FOF	Thu, Dec 22, 2011	11.80	11.99	11.79	11.81
1281	NYSE	FOF	Wed, Dec 21, 2011	11.70	11.74	11.42	11.74
1280	NYSE	FOF	Tue, Dec 20, 2011	11.73	12.04	11.73	11.93
1279	NYSE	FOF	Mon, Dec 19, 2011	11.82	11.86	11.54	11.60
1278	NYSE	FOF	Fri, Dec 16, 2011	11.76	11.91	11.74	11.85
1277	NYSE	FOF	Thu, Dec 15, 2011	11.81	11.96	11.65	11.68
1276	NYSE	FOF	Wed, Dec 14, 2011	11.90	11.90	11.68	11.78
1275	NYSE	FOF	Tue, Dec 13, 2011	11.96	12.08	11.85	11.91
1274	NYSE	FOF	Mon, Dec 12, 2011	12.09	12.09	11.89	11.90
1273	NYSE	FOF	Fri, Dec 9, 2011	11.97	12.23	11.97	12.18
1272	NYSE	FOF	Thu, Dec 8, 2011	12.12	12.12	11.92	11.92
1271	NYSE	FOF	Wed, Dec 7, 2011	12.08	12.15	12.03	12.10
1270	NYSE	FOF	Tue, Dec 6, 2011	12.07	12.14	11.98	12.09
1269	NYSE	FOF	Mon, Dec 5, 2011	12.00	12.08	11.92	12.03
1268	NYSE	FOF	Fri, Dec 2, 2011	11.82	11.90	11.82	11.89
1267	NYSE	FOF	Thu, Dec 1, 2011	11.87	11.87	11.73	11.75
1266	NYSE	FOF	Wed, Nov 30, 2011	11.73	11.87	11.73	11.84
1265	NYSE	FOF	Tue, Nov 29, 2011	11.51	11.59	11.50	11.53
1264	NYSE	FOF	Mon, Nov 28, 2011	11.67	11.70	11.43	11.50
1263	NYSE	FOF	Fri, Nov 25, 2011	11.38	11.51	11.38	11.46
1262	NYSE	FOF	Wed, Nov 23, 2011	11.41	11.47	11.37	11.40
1261	NYSE	FOF	Tue, Nov 22, 2011	11.51	11.60	11.45	11.52
1260	NYSE	FOF	Mon, Nov 21, 2011	11.55	11.60	11.40	11.51
1259	NYSE	FOF	Fri, Nov 18, 2011	11.72	11.76	11.66	11.69
1258	NYSE	FOF	Thu, Nov 17, 2011	11.94	11.95	11.53	11.69
1257	NYSE	FOF	Wed, Nov 16, 2011	11.90	12.08	11.86	12.00
1256	NYSE	FOF	Tue, Nov 15, 2011	11.95	12.02	11.90	11.94
1255	NYSE	FOF	Mon, Nov 14, 2011	11.98	12.09	11.98	11.99
1254	NYSE	FOF	Fri, Nov 11, 2011	12.00	12.17	12.00	12.04
1253	NYSE	FOF	Thu, Nov 10, 2011	12.00	12.05	11.87	11.93
1252	NYSE	FOF	Wed, Nov 9, 2011	12.02	12.08	11.90	11.92
1251	NYSE	FOF	Tue, Nov 8, 2011	12.15	12.27	12.07	12.22
1250	NYSE	FOF	Mon, Nov 7, 2011	12.08	12.12	12.00	12.09
1249	NYSE	FOF	Fri, Nov 4, 2011	12.11	12.15	11.96	12.13
1248	NYSE	FOF	Thu, Nov 3, 2011	12.11	12.21	12.04	12.21
1247	NYSE	FOF	Wed, Nov 2, 2011	12.04	12.13	12.02	12.05
1246	NYSE	FOF	Tue, Nov 1, 2011	11.91	12.05	11.78	11.99
1245	NYSE	FOF	Mon, Oct 31, 2011	12.02	12.16	12.01	12.12
1244	NYSE	FOF	Fri, Oct 28, 2011	12.15	12.29	12.08	12.25
1243	NYSE	FOF	Thu, Oct 27, 2011	12.11	12.25	12.10	12.23
1242	NYSE	FOF	Wed, Oct 26, 2011	11.99	12.02	11.88	11.96
1241	NYSE	FOF	Tue, Oct 25, 2011	11.91	11.96	11.79	11.89
1240	NYSE	FOF	Mon, Oct 24, 2011	11.85	12.03	11.85	12.02
1239	NYSE	FOF	Fri, Oct 21, 2011	11.90	11.98	11.80	11.87
1238	NYSE	FOF	Thu, Oct 20, 2011	11.72	11.85	11.60	11.81
1237	NYSE	FOF	Wed, Oct 19, 2011	11.75	11.86	11.70	11.71
1236	NYSE	FOF	Tue, Oct 18, 2011	11.73	11.92	11.61	11.78
1235	NYSE	FOF	Mon, Oct 17, 2011	11.93	11.94	11.74	11.75
1234	NYSE	FOF	Fri, Oct 14, 2011	11.92	12.02	11.87	12.02
1233	NYSE	FOF	Thu, Oct 13, 2011	11.78	11.87	11.71	11.74
1232	NYSE	FOF	Wed, Oct 12, 2011	11.80	11.96	11.77	11.89
1231	NYSE	FOF	Tue, Oct 11, 2011	11.72	11.92	11.66	11.76
1230	NYSE	FOF	Mon, Oct 10, 2011	11.56	11.88	11.56	11.83
1229	NYSE	FOF	Fri, Oct 7, 2011	11.62	11.68	11.30	11.48
1228	NYSE	FOF	Thu, Oct 6, 2011	11.38	11.64	11.36	11.59
1227	NYSE	FOF	Wed, Oct 5, 2011	11.15	11.48	11.05	11.45
1226	NYSE	FOF	Tue, Oct 4, 2011	11.16	11.29	10.79	11.22
1225	NYSE	FOF	Mon, Oct 3, 2011	11.53	11.58	11.29	11.29
1224	NYSE	FOF	Fri, Sep 30, 2011	11.60	11.71	11.53	11.63
1223	NYSE	FOF	Thu, Sep 29, 2011	11.68	11.75	11.50	11.62
1222	NYSE	FOF	Wed, Sep 28, 2011	11.86	11.92	11.57	11.58
1221	NYSE	FOF	Tue, Sep 27, 2011	11.93	12.10	11.77	11.91
1220	NYSE	FOF	Mon, Sep 26, 2011	11.97	11.97	11.71	11.80
1219	NYSE	FOF	Fri, Sep 23, 2011	11.56	11.94	11.50	11.93
1218	NYSE	FOF	Thu, Sep 22, 2011	11.44	11.77	11.36	11.70
1217	NYSE	FOF	Wed, Sep 21, 2011	12.12	12.16	11.86	11.88
1216	NYSE	FOF	Tue, Sep 20, 2011	12.17	12.29	12.14	12.17
1215	NYSE	FOF	Mon, Sep 19, 2011	12.37	12.50	12.22	12.41
1214	NYSE	FOF	Fri, Sep 16, 2011	12.53	12.59	12.45	12.49
1213	NYSE	FOF	Thu, Sep 15, 2011	12.46	12.52	12.36	12.50
1212	NYSE	FOF	Wed, Sep 14, 2011	12.38	12.49	12.29	12.34
1211	NYSE	FOF	Tue, Sep 13, 2011	12.35	12.37	12.26	12.34
1210	NYSE	FOF	Mon, Sep 12, 2011	12.03	12.34	12.03	12.31
1209	NYSE	FOF	Fri, Sep 9, 2011	12.48	12.49	12.29	12.31
1208	NYSE	FOF	Thu, Sep 8, 2011	12.46	12.66	12.45	12.58
1207	NYSE	FOF	Wed, Sep 7, 2011	12.41	12.58	12.41	12.58
1206	NYSE	FOF	Tue, Sep 6, 2011	12.12	12.36	12.12	12.29
1205	NYSE	FOF	Fri, Sep 2, 2011	12.48	12.55	12.35	12.40
1204	NYSE	FOF	Thu, Sep 1, 2011	12.72	12.78	12.56	12.60
1203	NYSE	FOF	Wed, Aug 31, 2011	12.70	12.83	12.70	12.70
1202	NYSE	FOF	Tue, Aug 30, 2011	12.63	12.71	12.58	12.67
1201	NYSE	FOF	Mon, Aug 29, 2011	12.60	12.71	12.60	12.70
1200	NYSE	FOF	Fri, Aug 26, 2011	12.25	12.56	12.23	12.51
1199	NYSE	FOF	Thu, Aug 25, 2011	12.52	12.52	12.28	12.38
1198	NYSE	FOF	Wed, Aug 24, 2011	12.31	12.44	12.30	12.44
1197	NYSE	FOF	Tue, Aug 23, 2011	12.21	12.41	12.12	12.38
1196	NYSE	FOF	Mon, Aug 22, 2011	12.36	12.38	12.10	12.13
1195	NYSE	FOF	Fri, Aug 19, 2011	12.05	12.46	11.90	12.07
1194	NYSE	FOF	Thu, Aug 18, 2011	12.43	12.48	12.17	12.23
1193	NYSE	FOF	Wed, Aug 17, 2011	12.71	12.76	12.51	12.67
1192	NYSE	FOF	Tue, Aug 16, 2011	12.59	12.68	12.50	12.64
1191	NYSE	FOF	Mon, Aug 15, 2011	12.53	12.74	12.53	12.66
1190	NYSE	FOF	Fri, Aug 12, 2011	12.40	12.47	12.30	12.37
1189	NYSE	FOF	Thu, Aug 11, 2011	11.72	12.39	11.72	12.39
1188	NYSE	FOF	Wed, Aug 10, 2011	11.72	11.95	11.56	11.80
1187	NYSE	FOF	Tue, Aug 9, 2011	11.44	12.04	11.31	12.00
1186	NYSE	FOF	Mon, Aug 8, 2011	12.13	12.14	11.13	11.30
1185	NYSE	FOF	Fri, Aug 5, 2011	12.67	12.74	12.12	12.53
1184	NYSE	FOF	Thu, Aug 4, 2011	12.98	12.98	12.49	12.62
1183	NYSE	FOF	Wed, Aug 3, 2011	12.98	13.08	12.81	13.06
1182	NYSE	FOF	Tue, Aug 2, 2011	13.01	13.13	12.90	12.93
1181	NYSE	FOF	Mon, Aug 1, 2011	13.20	13.22	12.89	13.05
1180	NYSE	FOF	Fri, Jul 29, 2011	13.02	13.02	12.86	13.01
1179	NYSE	FOF	Thu, Jul 28, 2011	13.15	13.21	13.07	13.10
1178	NYSE	FOF	Wed, Jul 27, 2011	13.33	13.33	13.15	13.17
1177	NYSE	FOF	Tue, Jul 26, 2011	13.44	13.47	13.37	13.39
1176	NYSE	FOF	Mon, Jul 25, 2011	13.44	13.53	13.42	13.48
1175	NYSE	FOF	Fri, Jul 22, 2011	13.48	13.53	13.44	13.48
1174	NYSE	FOF	Thu, Jul 21, 2011	13.44	13.60	13.44	13.51
1173	NYSE	FOF	Wed, Jul 20, 2011	13.40	13.49	13.36	13.40
1172	NYSE	FOF	Tue, Jul 19, 2011	13.44	13.50	13.42	13.43
1171	NYSE	FOF	Mon, Jul 18, 2011	13.52	13.55	13.36	13.40
1170	NYSE	FOF	Fri, Jul 15, 2011	13.54	13.63	13.49	13.57
1169	NYSE	FOF	Thu, Jul 14, 2011	13.48	13.56	13.40	13.54
1168	NYSE	FOF	Wed, Jul 13, 2011	13.45	13.57	13.44	13.46
1167	NYSE	FOF	Tue, Jul 12, 2011	13.45	13.50	13.39	13.40
1166	NYSE	FOF	Mon, Jul 11, 2011	13.53	13.55	13.44	13.50
1165	NYSE	FOF	Fri, Jul 8, 2011	13.60	13.69	13.54	13.60
1164	NYSE	FOF	Thu, Jul 7, 2011	13.72	13.79	13.69	13.78
1163	NYSE	FOF	Wed, Jul 6, 2011	13.49	13.66	13.45	13.65
1162	NYSE	FOF	Tue, Jul 5, 2011	13.58	13.59	13.52	13.55
1161	NYSE	FOF	Fri, Jul 1, 2011	13.42	13.59	13.39	13.59
1160	NYSE	FOF	Thu, Jun 30, 2011	13.40	13.49	13.27	13.47
1159	NYSE	FOF	Wed, Jun 29, 2011	13.31	13.41	13.28	13.40
1158	NYSE	FOF	Tue, Jun 28, 2011	13.22	13.32	13.22	13.30
1157	NYSE	FOF	Mon, Jun 27, 2011	13.20	13.25	13.15	13.22
1156	NYSE	FOF	Fri, Jun 24, 2011	13.20	13.30	13.11	13.15
1155	NYSE	FOF	Thu, Jun 23, 2011	13.16	13.25	13.06	13.25
1154	NYSE	FOF	Wed, Jun 22, 2011	13.21	13.27	13.14	13.26
1153	NYSE	FOF	Tue, Jun 21, 2011	13.15	13.22	13.11	13.20
1152	NYSE	FOF	Mon, Jun 20, 2011	13.23	13.41	13.20	13.32
1151	NYSE	FOF	Fri, Jun 17, 2011	13.30	13.32	13.21	13.23
1150	NYSE	FOF	Thu, Jun 16, 2011	13.22	13.32	13.17	13.23
1149	NYSE	FOF	Wed, Jun 15, 2011	13.28	13.30	13.15	13.20
1148	NYSE	FOF	Tue, Jun 14, 2011	13.28	13.38	13.26	13.34
1147	NYSE	FOF	Mon, Jun 13, 2011	13.33	13.36	13.21	13.26
1146	NYSE	FOF	Fri, Jun 10, 2011	13.43	13.44	13.30	13.32
1145	NYSE	FOF	Thu, Jun 9, 2011	13.42	13.55	13.42	13.50
1144	NYSE	FOF	Wed, Jun 8, 2011	13.50	13.50	13.36	13.40
1143	NYSE	FOF	Tue, Jun 7, 2011	13.49	13.50	13.44	13.46
1142	NYSE	FOF	Mon, Jun 6, 2011	13.42	13.52	13.41	13.43
1141	NYSE	FOF	Fri, Jun 3, 2011	13.52	13.53	13.43	13.51
1140	NYSE	FOF	Thu, Jun 2, 2011	13.60	13.64	13.50	13.60
1139	NYSE	FOF	Wed, Jun 1, 2011	13.73	13.74	13.55	13.58
1138	NYSE	FOF	Tue, May 31, 2011	13.70	13.74	13.66	13.70
1137	NYSE	FOF	Fri, May 27, 2011	13.60	13.66	13.56	13.62
1136	NYSE	FOF	Thu, May 26, 2011	13.48	13.58	13.44	13.54
1135	NYSE	FOF	Wed, May 25, 2011	13.45	13.54	13.43	13.49
1134	NYSE	FOF	Tue, May 24, 2011	13.48	13.51	13.45	13.48
1133	NYSE	FOF	Mon, May 23, 2011	13.44	13.44	13.37	13.44
1132	NYSE	FOF	Fri, May 20, 2011	13.52	13.59	13.49	13.53
1131	NYSE	FOF	Thu, May 19, 2011	13.54	13.60	13.50	13.58
1130	NYSE	FOF	Wed, May 18, 2011	13.43	13.55	13.40	13.47
1129	NYSE	FOF	Tue, May 17, 2011	13.46	13.48	13.36	13.41
1128	NYSE	FOF	Mon, May 16, 2011	13.46	13.55	13.43	13.46
1127	NYSE	FOF	Fri, May 13, 2011	13.58	13.58	13.47	13.49
1126	NYSE	FOF	Thu, May 12, 2011	13.51	13.58	13.40	13.58
1125	NYSE	FOF	Wed, May 11, 2011	13.56	13.56	13.46	13.50
1124	NYSE	FOF	Tue, May 10, 2011	13.48	13.60	13.48	13.58
1123	NYSE	FOF	Mon, May 9, 2011	13.39	13.52	13.39	13.45
1122	NYSE	FOF	Fri, May 6, 2011	13.29	13.47	13.33	13.40
1121	NYSE	FOF	Thu, May 5, 2011	13.53	13.53	13.21	13.24
1120	NYSE	FOF	Wed, May 4, 2011	13.66	13.66	13.50	13.57
1119	NYSE	FOF	Tue, May 3, 2011	13.67	13.70	13.57	13.69
1118	NYSE	FOF	Mon, May 2, 2011	13.77	13.77	13.67	13.70
1117	NYSE	FOF	Fri, Apr 29, 2011	13.71	13.80	13.65	13.74
1116	NYSE	FOF	Thu, Apr 28, 2011	13.70	13.79	13.70	13.76
1115	NYSE	FOF	Wed, Apr 27, 2011	13.68	13.75	13.63	13.72
1114	NYSE	FOF	Tue, Apr 26, 2011	13.59	13.66	13.58	13.64
1113	NYSE	FOF	Mon, Apr 25, 2011	13.53	13.58	13.51	13.56
1112	NYSE	FOF	Thu, Apr 21, 2011	13.54	13.59	13.52	13.56
1111	NYSE	FOF	Wed, Apr 20, 2011	13.53	13.59	13.51	13.51
1110	NYSE	FOF	Tue, Apr 19, 2011	13.35	13.43	13.35	13.43
1109	NYSE	FOF	Mon, Apr 18, 2011	13.35	13.35	13.28	13.30
1108	NYSE	FOF	Fri, Apr 15, 2011	13.42	13.48	13.39	13.40
1107	NYSE	FOF	Thu, Apr 14, 2011	13.38	13.40	13.33	13.37
1106	NYSE	FOF	Wed, Apr 13, 2011	13.47	13.50	13.34	13.42
1105	NYSE	FOF	Tue, Apr 12, 2011	13.42	13.48	13.32	13.41
1104	NYSE	FOF	Mon, Apr 11, 2011	13.55	13.63	13.46	13.49
1103	NYSE	FOF	Fri, Apr 8, 2011	13.62	13.63	13.49	13.51
1102	NYSE	FOF	Thu, Apr 7, 2011	13.62	13.65	13.52	13.56
1101	NYSE	FOF	Wed, Apr 6, 2011	13.57	13.64	13.58	13.63
1100	NYSE	FOF	Tue, Apr 5, 2011	13.51	13.62	13.49	13.56
1099	NYSE	FOF	Mon, Apr 4, 2011	13.59	13.62	13.52	13.55
1098	NYSE	FOF	Fri, Apr 1, 2011	13.54	13.60	13.45	13.55
1097	NYSE	FOF	Thu, Mar 31, 2011	13.53	13.56	13.46	13.50
1096	NYSE	FOF	Wed, Mar 30, 2011	13.50	13.55	13.45	13.49
1095	NYSE	FOF	Tue, Mar 29, 2011	13.32	13.49	13.32	13.47
1094	NYSE	FOF	Mon, Mar 28, 2011	13.46	13.49	13.41	13.42
1093	NYSE	FOF	Fri, Mar 25, 2011	13.42	13.49	13.41	13.41
1092	NYSE	FOF	Thu, Mar 24, 2011	13.34	13.44	13.32	13.41
1091	NYSE	FOF	Wed, Mar 23, 2011	13.24	13.34	13.12	13.30
1090	NYSE	FOF	Tue, Mar 22, 2011	13.30	13.36	13.16	13.23
1089	NYSE	FOF	Mon, Mar 21, 2011	13.45	13.52	13.45	13.47
1088	NYSE	FOF	Fri, Mar 18, 2011	13.37	13.41	13.28	13.34
1087	NYSE	FOF	Thu, Mar 17, 2011	13.24	13.31	13.22	13.27
1086	NYSE	FOF	Wed, Mar 16, 2011	13.33	13.38	13.06	13.11
1085	NYSE	FOF	Tue, Mar 15, 2011	13.03	13.34	13.03	13.32
1084	NYSE	FOF	Mon, Mar 14, 2011	13.38	13.45	13.29	13.39
1083	NYSE	FOF	Fri, Mar 11, 2011	13.28	13.50	13.28	13.49
1082	NYSE	FOF	Thu, Mar 10, 2011	13.49	13.50	13.37	13.38
1081	NYSE	FOF	Wed, Mar 9, 2011	13.66	13.72	13.52	13.57
1080	NYSE	FOF	Tue, Mar 8, 2011	13.47	13.62	13.45	13.62
1079	NYSE	FOF	Mon, Mar 7, 2011	13.60	13.61	13.41	13.47
1078	NYSE	FOF	Fri, Mar 4, 2011	13.56	13.61	13.47	13.56
1077	NYSE	FOF	Thu, Mar 3, 2011	13.54	13.63	13.54	13.63
1076	NYSE	FOF	Wed, Mar 2, 2011	13.40	13.48	13.37	13.44
1075	NYSE	FOF	Tue, Mar 1, 2011	13.51	13.51	13.35	13.36
1074	NYSE	FOF	Mon, Feb 28, 2011	13.41	13.48	13.38	13.48
1073	NYSE	FOF	Fri, Feb 25, 2011	13.28	13.38	13.28	13.37
1072	NYSE	FOF	Thu, Feb 24, 2011	13.25	13.34	13.19	13.30
1071	NYSE	FOF	Wed, Feb 23, 2011	13.37	13.44	13.20	13.29
1070	NYSE	FOF	Tue, Feb 22, 2011	13.53	13.53	13.31	13.38
1069	NYSE	FOF	Fri, Feb 18, 2011	13.62	13.63	13.53	13.60
1068	NYSE	FOF	Thu, Feb 17, 2011	13.57	13.62	13.52	13.61
1067	NYSE	FOF	Wed, Feb 16, 2011	13.44	13.57	13.44	13.54
1066	NYSE	FOF	Tue, Feb 15, 2011	13.44	13.48	13.38	13.45
1065	NYSE	FOF	Mon, Feb 14, 2011	13.40	13.50	13.37	13.50
1064	NYSE	FOF	Fri, Feb 11, 2011	13.26	13.49	13.26	13.40
1063	NYSE	FOF	Thu, Feb 10, 2011	13.24	13.43	13.23	13.38
1062	NYSE	FOF	Wed, Feb 9, 2011	13.35	13.42	13.27	13.33
1061	NYSE	FOF	Tue, Feb 8, 2011	13.43	13.48	13.40	13.42
1060	NYSE	FOF	Mon, Feb 7, 2011	13.27	13.50	13.27	13.45
1059	NYSE	FOF	Fri, Feb 4, 2011	13.26	13.29	13.22	13.27
1058	NYSE	FOF	Thu, Feb 3, 2011	13.26	13.28	13.20	13.26
1057	NYSE	FOF	Wed, Feb 2, 2011	13.24	13.28	13.24	13.25
1056	NYSE	FOF	Tue, Feb 1, 2011	13.22	13.27	13.18	13.25
1055	NYSE	FOF	Mon, Jan 31, 2011	13.04	13.15	13.04	13.11
1054	NYSE	FOF	Fri, Jan 28, 2011	13.17	13.24	13.00	13.03
1053	NYSE	FOF	Thu, Jan 27, 2011	13.22	13.28	13.19	13.24
1052	NYSE	FOF	Wed, Jan 26, 2011	13.15	13.22	13.14	13.21
1051	NYSE	FOF	Tue, Jan 25, 2011	13.23	13.23	13.06	13.16
1050	NYSE	FOF	Mon, Jan 24, 2011	13.09	13.22	13.05	13.22
1049	NYSE	FOF	Fri, Jan 21, 2011	13.08	13.15	13.06	13.09
1048	NYSE	FOF	Thu, Jan 20, 2011	13.09	13.16	13.06	13.11
1047	NYSE	FOF	Wed, Jan 19, 2011	13.19	13.20	13.10	13.12
1046	NYSE	FOF	Tue, Jan 18, 2011	13.32	13.35	13.18	13.24
1045	NYSE	FOF	Fri, Jan 14, 2011	13.36	13.40	13.27	13.32
1044	NYSE	FOF	Thu, Jan 13, 2011	13.46	13.46	13.26	13.29
1043	NYSE	FOF	Wed, Jan 12, 2011	13.58	13.59	12.82	13.48
1042	NYSE	FOF	Tue, Jan 11, 2011	13.51	13.54	13.44	13.44
1041	NYSE	FOF	Mon, Jan 10, 2011	13.42	13.49	13.41	13.49
1040	NYSE	FOF	Fri, Jan 7, 2011	13.31	13.46	13.29	13.46
1039	NYSE	FOF	Thu, Jan 6, 2011	13.35	13.43	13.23	13.26
1038	NYSE	FOF	Wed, Jan 5, 2011	13.20	13.44	13.20	13.41
1037	NYSE	FOF	Tue, Jan 4, 2011	13.30	13.36	13.25	13.27
1036	NYSE	FOF	Mon, Jan 3, 2011	13.06	13.34	13.06	13.33
1035	NYSE	FOF	Fri, Dec 31, 2010	13.07	13.07	12.95	13.03
1034	NYSE	FOF	Thu, Dec 30, 2010	12.99	13.03	12.94	12.99
1033	NYSE	FOF	Wed, Dec 29, 2010	12.93	13.02	12.91	12.96
1032	NYSE	FOF	Tue, Dec 28, 2010	13.08	13.16	12.97	13.09
1031	NYSE	FOF	Mon, Dec 27, 2010	12.96	13.05	12.89	13.02
1030	NYSE	FOF	Thu, Dec 23, 2010	12.94	13.00	12.85	13.00
1029	NYSE	FOF	Wed, Dec 22, 2010	12.86	13.04	12.80	13.04
1028	NYSE	FOF	Tue, Dec 21, 2010	12.95	13.21	12.95	13.15
1027	NYSE	FOF	Mon, Dec 20, 2010	12.96	13.00	12.90	12.92
1026	NYSE	FOF	Fri, Dec 17, 2010	12.80	12.86	12.75	12.86
1025	NYSE	FOF	Thu, Dec 16, 2010	12.74	12.92	12.63	12.81
1024	NYSE	FOF	Wed, Dec 15, 2010	12.99	13.01	12.70	12.77
1023	NYSE	FOF	Tue, Dec 14, 2010	12.90	13.03	12.89	13.01
1022	NYSE	FOF	Mon, Dec 13, 2010	13.12	13.12	12.91	12.94
1021	NYSE	FOF	Fri, Dec 10, 2010	13.09	13.12	13.00	13.04
1020	NYSE	FOF	Thu, Dec 9, 2010	13.29	13.32	13.02	13.12
1019	NYSE	FOF	Wed, Dec 8, 2010	13.26	13.46	13.22	13.33
1018	NYSE	FOF	Tue, Dec 7, 2010	13.50	13.53	13.30	13.30
1017	NYSE	FOF	Mon, Dec 6, 2010	13.45	13.47	13.36	13.45
1016	NYSE	FOF	Fri, Dec 3, 2010	13.42	13.74	13.25	13.53
1015	NYSE	FOF	Thu, Dec 2, 2010	13.54	13.57	13.42	13.54
1014	NYSE	FOF	Wed, Dec 1, 2010	13.42	13.58	13.40	13.58
1013	NYSE	FOF	Tue, Nov 30, 2010	13.24	13.48	13.17	13.37
1012	NYSE	FOF	Mon, Nov 29, 2010	13.11	13.32	13.11	13.28
1011	NYSE	FOF	Fri, Nov 26, 2010	13.24	13.29	13.13	13.24
1010	NYSE	FOF	Wed, Nov 24, 2010	13.14	13.27	13.13	13.27
1009	NYSE	FOF	Tue, Nov 23, 2010	13.01	13.15	13.01	13.06
1008	NYSE	FOF	Mon, Nov 22, 2010	13.12	13.22	13.05	13.22
1007	NYSE	FOF	Fri, Nov 19, 2010	13.00	13.17	12.91	13.17
1006	NYSE	FOF	Thu, Nov 18, 2010	12.94	13.13	12.90	13.11
1005	NYSE	FOF	Wed, Nov 17, 2010	12.87	12.96	12.77	12.81
1004	NYSE	FOF	Tue, Nov 16, 2010	13.20	13.20	12.75	12.93
1003	NYSE	FOF	Mon, Nov 15, 2010	13.10	13.37	13.09	13.24
1002	NYSE	FOF	Fri, Nov 12, 2010	13.20	13.26	13.04	13.11
1001	NYSE	FOF	Thu, Nov 11, 2010	13.30	13.42	13.22	13.33
1000	NYSE	FOF	Wed, Nov 10, 2010	13.52	13.65	13.43	13.45
999	NYSE	FOF	Tue, Nov 9, 2010	13.67	13.77	13.51	13.58
998	NYSE	FOF	Mon, Nov 8, 2010	13.70	13.77	13.52	13.62
997	NYSE	FOF	Fri, Nov 5, 2010	13.60	13.92	13.60	13.73
996	NYSE	FOF	Thu, Nov 4, 2010	13.53	13.67	13.47	13.63
995	NYSE	FOF	Wed, Nov 3, 2010	13.31	13.57	13.15	13.40
994	NYSE	FOF	Tue, Nov 2, 2010	13.47	13.49	13.25	13.31
993	NYSE	FOF	Mon, Nov 1, 2010	13.19	13.40	13.19	13.40
992	NYSE	FOF	Fri, Oct 29, 2010	13.12	13.17	13.01	13.13
991	NYSE	FOF	Thu, Oct 28, 2010	13.08	13.15	12.95	13.08
990	NYSE	FOF	Wed, Oct 27, 2010	13.00	13.07	12.93	13.04
989	NYSE	FOF	Tue, Oct 26, 2010	12.93	13.06	12.84	13.04
988	NYSE	FOF	Mon, Oct 25, 2010	13.18	13.18	12.89	12.93
987	NYSE	FOF	Fri, Oct 22, 2010	12.95	13.08	12.93	13.05
986	NYSE	FOF	Thu, Oct 21, 2010	12.99	13.11	12.83	12.95
985	NYSE	FOF	Wed, Oct 20, 2010	12.93	13.14	12.93	12.97
984	NYSE	FOF	Tue, Oct 19, 2010	13.02	13.16	12.92	12.93
983	NYSE	FOF	Mon, Oct 18, 2010	13.02	13.13	12.97	13.08
982	NYSE	FOF	Fri, Oct 15, 2010	13.01	13.15	12.90	13.04
981	NYSE	FOF	Thu, Oct 14, 2010	13.06	13.08	12.91	12.98
980	NYSE	FOF	Wed, Oct 13, 2010	13.12	13.19	13.04	13.07
979	NYSE	FOF	Tue, Oct 12, 2010	12.89	13.07	12.84	13.05
978	NYSE	FOF	Mon, Oct 11, 2010	13.00	13.03	12.89	12.95
977	NYSE	FOF	Fri, Oct 8, 2010	12.72	13.08	12.72	13.04
976	NYSE	FOF	Thu, Oct 7, 2010	12.88	12.88	12.69	12.78
975	NYSE	FOF	Wed, Oct 6, 2010	12.88	12.89	12.73	12.78
974	NYSE	FOF	Tue, Oct 5, 2010	12.83	12.98	12.80	12.87
973	NYSE	FOF	Mon, Oct 4, 2010	12.83	12.84	12.67	12.72
972	NYSE	FOF	Fri, Oct 1, 2010	12.82	12.90	12.73	12.83
971	NYSE	FOF	Thu, Sep 30, 2010	12.82	12.86	12.61	12.79
970	NYSE	FOF	Wed, Sep 29, 2010	12.59	12.79	12.59	12.67
969	NYSE	FOF	Tue, Sep 28, 2010	12.64	12.66	12.53	12.65
968	NYSE	FOF	Mon, Sep 27, 2010	12.66	12.66	12.54	12.58
967	NYSE	FOF	Fri, Sep 24, 2010	12.59	12.73	12.55	12.61
966	NYSE	FOF	Thu, Sep 23, 2010	12.57	12.57	12.46	12.48
965	NYSE	FOF	Wed, Sep 22, 2010	12.47	12.64	12.47	12.62
964	NYSE	FOF	Tue, Sep 21, 2010	12.87	12.95	12.62	12.68
963	NYSE	FOF	Mon, Sep 20, 2010	12.82	12.99	12.78	12.90
962	NYSE	FOF	Fri, Sep 17, 2010	12.82	12.91	12.79	12.80
961	NYSE	FOF	Thu, Sep 16, 2010	12.90	12.97	12.72	12.82
960	NYSE	FOF	Wed, Sep 15, 2010	12.72	12.78	12.67	12.73
959	NYSE	FOF	Tue, Sep 14, 2010	12.66	12.80	12.66	12.74
958	NYSE	FOF	Mon, Sep 13, 2010	12.82	12.82	12.69	12.71
957	NYSE	FOF	Fri, Sep 10, 2010	12.64	12.70	12.47	12.68
956	NYSE	FOF	Thu, Sep 9, 2010	12.65	12.65	12.54	12.58
955	NYSE	FOF	Wed, Sep 8, 2010	12.38	12.54	12.38	12.53
954	NYSE	FOF	Tue, Sep 7, 2010	12.43	12.55	12.28	12.32
953	NYSE	FOF	Fri, Sep 3, 2010	12.39	12.46	12.34	12.45
952	NYSE	FOF	Thu, Sep 2, 2010	12.28	12.36	12.28	12.32
951	NYSE	FOF	Wed, Sep 1, 2010	12.25	12.38	12.25	12.30
950	NYSE	FOF	Tue, Aug 31, 2010	12.05	12.17	11.97	12.08
949	NYSE	FOF	Mon, Aug 30, 2010	12.10	12.14	12.02	12.04
948	NYSE	FOF	Fri, Aug 27, 2010	12.07	12.19	11.90	12.16
947	NYSE	FOF	Thu, Aug 26, 2010	12.07	12.19	11.90	12.02
946	NYSE	FOF	Wed, Aug 25, 2010	12.03	12.08	11.92	12.07
945	NYSE	FOF	Tue, Aug 24, 2010	12.13	12.16	12.02	12.03
944	NYSE	FOF	Mon, Aug 23, 2010	12.20	12.36	12.17	12.20
943	NYSE	FOF	Fri, Aug 20, 2010	12.08	12.18	12.08	12.15
942	NYSE	FOF	Thu, Aug 19, 2010	12.44	12.44	12.12	12.12
941	NYSE	FOF	Wed, Aug 18, 2010	12.43	12.45	12.39	12.39
940	NYSE	FOF	Tue, Aug 17, 2010	12.28	12.48	12.28	12.48
939	NYSE	FOF	Mon, Aug 16, 2010	12.10	12.29	12.10	12.20
938	NYSE	FOF	Fri, Aug 13, 2010	12.08	12.22	12.08	12.12
937	NYSE	FOF	Thu, Aug 12, 2010	12.05	12.15	12.03	12.08
936	NYSE	FOF	Wed, Aug 11, 2010	12.18	12.33	12.14	12.15
935	NYSE	FOF	Tue, Aug 10, 2010	12.47	12.57	12.28	12.45
934	NYSE	FOF	Mon, Aug 9, 2010	12.45	12.61	12.40	12.57
933	NYSE	FOF	Fri, Aug 6, 2010	12.35	12.52	12.34	12.46
932	NYSE	FOF	Thu, Aug 5, 2010	12.40	12.55	12.39	12.40
931	NYSE	FOF	Wed, Aug 4, 2010	12.43	12.55	12.39	12.48
930	NYSE	FOF	Tue, Aug 3, 2010	12.42	12.46	12.31	12.38
929	NYSE	FOF	Mon, Aug 2, 2010	12.40	12.65	12.36	12.52
928	NYSE	FOF	Fri, Jul 30, 2010	12.13	12.30	12.05	12.20
927	NYSE	FOF	Thu, Jul 29, 2010	12.33	12.43	12.17	12.21
926	NYSE	FOF	Wed, Jul 28, 2010	12.34	12.34	12.18	12.26
925	NYSE	FOF	Tue, Jul 27, 2010	12.43	12.48	12.22	12.35
924	NYSE	FOF	Mon, Jul 26, 2010	12.32	12.42	12.32	12.39
923	NYSE	FOF	Fri, Jul 23, 2010	12.15	12.34	12.10	12.31
922	NYSE	FOF	Thu, Jul 22, 2010	11.89	12.23	11.89	12.23
921	NYSE	FOF	Wed, Jul 21, 2010	11.83	11.88	11.73	11.79
920	NYSE	FOF	Tue, Jul 20, 2010	11.64	11.83	11.60	11.83
919	NYSE	FOF	Mon, Jul 19, 2010	11.65	11.75	11.63	11.69
918	NYSE	FOF	Fri, Jul 16, 2010	11.79	11.79	11.58	11.60
917	NYSE	FOF	Thu, Jul 15, 2010	11.81	11.82	11.65	11.82
916	NYSE	FOF	Wed, Jul 14, 2010	11.83	11.87	11.70	11.79
915	NYSE	FOF	Tue, Jul 13, 2010	11.82	11.90	11.79	11.88
914	NYSE	FOF	Mon, Jul 12, 2010	11.69	11.81	11.68	11.77
913	NYSE	FOF	Fri, Jul 9, 2010	11.82	11.84	11.71	11.76
912	NYSE	FOF	Thu, Jul 8, 2010	11.68	11.98	11.57	11.90
911	NYSE	FOF	Wed, Jul 7, 2010	11.37	11.63	11.37	11.61
910	NYSE	FOF	Tue, Jul 6, 2010	11.67	11.90	11.30	11.33
909	NYSE	FOF	Fri, Jul 2, 2010	11.45	11.56	11.34	11.48
908	NYSE	FOF	Thu, Jul 1, 2010	11.36	11.52	11.03	11.49
907	NYSE	FOF	Wed, Jun 30, 2010	11.58	11.78	11.40	11.45
906	NYSE	FOF	Tue, Jun 29, 2010	11.70	11.70	11.46	11.52
905	NYSE	FOF	Mon, Jun 28, 2010	11.75	11.86	11.70	11.86
904	NYSE	FOF	Fri, Jun 25, 2010	11.63	11.78	11.54	11.78
903	NYSE	FOF	Thu, Jun 24, 2010	11.72	11.73	11.55	11.56
902	NYSE	FOF	Wed, Jun 23, 2010	11.78	11.78	11.64	11.75
901	NYSE	FOF	Tue, Jun 22, 2010	11.97	12.00	11.74	11.74
900	NYSE	FOF	Mon, Jun 21, 2010	12.34	12.34	11.94	12.00
899	NYSE	FOF	Fri, Jun 18, 2010	12.12	12.32	12.12	12.31
898	NYSE	FOF	Thu, Jun 17, 2010	12.12	12.17	12.10	12.14
897	NYSE	FOF	Wed, Jun 16, 2010	12.13	12.19	12.05	12.10
896	NYSE	FOF	Tue, Jun 15, 2010	12.08	12.18	12.00	12.18
895	NYSE	FOF	Mon, Jun 14, 2010	12.16	12.19	11.96	11.96
894	NYSE	FOF	Fri, Jun 11, 2010	11.95	12.10	11.95	12.10
893	NYSE	FOF	Thu, Jun 10, 2010	11.68	12.10	11.65	12.10
892	NYSE	FOF	Wed, Jun 9, 2010	11.64	11.86	11.52	11.60
891	NYSE	FOF	Tue, Jun 8, 2010	11.51	11.64	11.43	11.64
890	NYSE	FOF	Mon, Jun 7, 2010	11.55	11.79	11.45	11.53
889	NYSE	FOF	Fri, Jun 4, 2010	11.79	11.85	11.53	11.58
888	NYSE	FOF	Thu, Jun 3, 2010	12.05	12.06	11.79	11.98
887	NYSE	FOF	Wed, Jun 2, 2010	11.84	12.05	11.79	12.04
886	NYSE	FOF	Tue, Jun 1, 2010	11.66	11.80	11.66	11.75
885	NYSE	FOF	Fri, May 28, 2010	11.75	11.88	11.61	11.88
884	NYSE	FOF	Thu, May 27, 2010	11.50	11.77	11.37	11.77
883	NYSE	FOF	Wed, May 26, 2010	11.25	11.45	11.25	11.34
882	NYSE	FOF	Tue, May 25, 2010	11.06	11.20	10.87	11.19
881	NYSE	FOF	Mon, May 24, 2010	11.30	11.38	11.21	11.26
880	NYSE	FOF	Fri, May 21, 2010	11.21	11.43	11.10	11.35
879	NYSE	FOF	Thu, May 20, 2010	11.65	11.65	11.27	11.43
878	NYSE	FOF	Wed, May 19, 2010	11.80	11.83	11.62	11.82
877	NYSE	FOF	Tue, May 18, 2010	12.12	12.15	11.76	11.92
876	NYSE	FOF	Mon, May 17, 2010	12.09	12.14	11.87	12.02
875	NYSE	FOF	Fri, May 14, 2010	12.12	12.17	11.97	12.09
874	NYSE	FOF	Thu, May 13, 2010	12.25	12.34	12.22	12.25
873	NYSE	FOF	Wed, May 12, 2010	12.30	12.33	12.16	12.31
872	NYSE	FOF	Tue, May 11, 2010	12.00	12.27	12.00	12.18
871	NYSE	FOF	Mon, May 10, 2010	12.77	12.77	11.92	12.17
870	NYSE	FOF	Fri, May 7, 2010	11.94	11.94	11.38	11.67
869	NYSE	FOF	Thu, May 6, 2010	12.40	12.45	10.61	11.98
868	NYSE	FOF	Wed, May 5, 2010	12.68	12.68	12.49	12.53
867	NYSE	FOF	Tue, May 4, 2010	12.86	12.86	12.68	12.77
866	NYSE	FOF	Mon, May 3, 2010	12.86	13.06	12.83	12.92
865	NYSE	FOF	Fri, Apr 30, 2010	12.88	12.95	12.74	12.77
864	NYSE	FOF	Thu, Apr 29, 2010	12.82	12.96	12.82	12.91
863	NYSE	FOF	Wed, Apr 28, 2010	12.73	12.80	12.68	12.77
862	NYSE	FOF	Tue, Apr 27, 2010	12.95	12.97	12.66	12.67
861	NYSE	FOF	Mon, Apr 26, 2010	12.91	12.97	12.87	12.97
860	NYSE	FOF	Fri, Apr 23, 2010	12.67	12.91	12.67	12.86
859	NYSE	FOF	Thu, Apr 22, 2010	12.65	12.77	12.58	12.72
858	NYSE	FOF	Wed, Apr 21, 2010	12.78	12.86	12.70	12.72
857	NYSE	FOF	Tue, Apr 20, 2010	12.66	12.78	12.66	12.77
856	NYSE	FOF	Mon, Apr 19, 2010	12.60	12.68	12.56	12.63
855	NYSE	FOF	Fri, Apr 16, 2010	12.87	12.87	12.60	12.65
854	NYSE	FOF	Thu, Apr 15, 2010	12.87	12.92	12.86	12.86
853	NYSE	FOF	Wed, Apr 14, 2010	12.89	12.93	12.86	12.90
852	NYSE	FOF	Tue, Apr 13, 2010	12.77	12.91	12.73	12.91
851	NYSE	FOF	Mon, Apr 12, 2010	12.85	12.85	12.79	12.82
850	NYSE	FOF	Fri, Apr 9, 2010	12.80	12.85	12.80	12.80
849	NYSE	FOF	Thu, Apr 8, 2010	12.80	12.81	12.70	12.77
848	NYSE	FOF	Wed, Apr 7, 2010	12.85	12.89	12.77	12.83
847	NYSE	FOF	Tue, Apr 6, 2010	12.73	12.91	12.73	12.90
846	NYSE	FOF	Mon, Apr 5, 2010	12.79	12.86	12.64	12.85
845	NYSE	FOF	Thu, Apr 1, 2010	12.57	12.69	12.55	12.69
844	NYSE	FOF	Wed, Mar 31, 2010	12.62	12.67	12.46	12.55
843	NYSE	FOF	Tue, Mar 30, 2010	12.58	12.78	12.47	12.61
842	NYSE	FOF	Mon, Mar 29, 2010	12.54	12.65	12.47	12.60
841	NYSE	FOF	Fri, Mar 26, 2010	12.58	12.62	12.50	12.51
840	NYSE	FOF	Thu, Mar 25, 2010	12.50	12.60	12.45	12.50
839	NYSE	FOF	Wed, Mar 24, 2010	12.48	12.53	12.39	12.46
838	NYSE	FOF	Tue, Mar 23, 2010	12.52	12.58	12.45	12.51
837	NYSE	FOF	Mon, Mar 22, 2010	12.40	12.55	12.34	12.54
836	NYSE	FOF	Fri, Mar 19, 2010	12.72	12.80	12.65	12.70
835	NYSE	FOF	Thu, Mar 18, 2010	12.74	12.82	12.66	12.74
834	NYSE	FOF	Wed, Mar 17, 2010	12.67	12.90	12.67	12.71
833	NYSE	FOF	Tue, Mar 16, 2010	12.61	12.69	12.57	12.66
832	NYSE	FOF	Mon, Mar 15, 2010	12.58	12.62	12.48	12.58
831	NYSE	FOF	Fri, Mar 12, 2010	12.64	12.67	12.56	12.59
830	NYSE	FOF	Thu, Mar 11, 2010	12.45	12.62	12.45	12.62
829	NYSE	FOF	Wed, Mar 10, 2010	12.47	12.65	12.47	12.59
828	NYSE	FOF	Tue, Mar 9, 2010	12.45	12.55	12.43	12.52
827	NYSE	FOF	Mon, Mar 8, 2010	12.50	12.54	12.45	12.46
826	NYSE	FOF	Fri, Mar 5, 2010	12.34	12.55	12.34	12.50
825	NYSE	FOF	Thu, Mar 4, 2010	12.32	12.38	12.27	12.30
824	NYSE	FOF	Wed, Mar 3, 2010	12.33	12.44	12.27	12.31
823	NYSE	FOF	Tue, Mar 2, 2010	12.33	12.44	12.28	12.32
822	NYSE	FOF	Mon, Mar 1, 2010	12.19	12.34	12.19	12.31
821	NYSE	FOF	Fri, Feb 26, 2010	12.11	12.18	12.04	12.15
820	NYSE	FOF	Thu, Feb 25, 2010	11.88	12.08	11.82	12.04
819	NYSE	FOF	Wed, Feb 24, 2010	11.91	12.12	11.91	12.04
818	NYSE	FOF	Tue, Feb 23, 2010	11.99	12.03	11.88	11.91
817	NYSE	FOF	Mon, Feb 22, 2010	12.17	12.17	11.96	12.01
816	NYSE	FOF	Fri, Feb 19, 2010	11.87	12.07	11.87	11.99
815	NYSE	FOF	Thu, Feb 18, 2010	11.88	12.05	11.88	11.99
814	NYSE	FOF	Wed, Feb 17, 2010	11.97	12.04	11.89	11.90
813	NYSE	FOF	Tue, Feb 16, 2010	11.83	12.00	11.73	11.95
812	NYSE	FOF	Fri, Feb 12, 2010	11.63	11.77	11.55	11.65
811	NYSE	FOF	Thu, Feb 11, 2010	11.57	11.73	11.57	11.69
810	NYSE	FOF	Wed, Feb 10, 2010	11.64	11.69	11.45	11.62
809	NYSE	FOF	Tue, Feb 9, 2010	11.53	11.69	11.46	11.60
808	NYSE	FOF	Mon, Feb 8, 2010	11.57	11.57	11.43	11.48
807	NYSE	FOF	Fri, Feb 5, 2010	11.72	11.72	11.22	11.56
806	NYSE	FOF	Thu, Feb 4, 2010	11.93	11.93	11.70	11.72
805	NYSE	FOF	Wed, Feb 3, 2010	11.98	12.08	11.94	12.03
804	NYSE	FOF	Tue, Feb 2, 2010	11.78	12.01	11.78	12.01
803	NYSE	FOF	Mon, Feb 1, 2010	11.74	11.82	11.70	11.78
802	NYSE	FOF	Fri, Jan 29, 2010	11.80	11.87	11.57	11.62
801	NYSE	FOF	Thu, Jan 28, 2010	11.95	11.95	11.69	11.77
800	NYSE	FOF	Wed, Jan 27, 2010	11.94	11.94	11.70	11.91
799	NYSE	FOF	Tue, Jan 26, 2010	11.98	12.04	11.94	11.96
798	NYSE	FOF	Mon, Jan 25, 2010	12.04	12.10	11.97	12.06
797	NYSE	FOF	Fri, Jan 22, 2010	12.16	12.19	11.96	11.97
796	NYSE	FOF	Thu, Jan 21, 2010	12.47	12.47	12.13	12.18
795	NYSE	FOF	Wed, Jan 20, 2010	12.43	12.44	12.29	12.36
794	NYSE	FOF	Tue, Jan 19, 2010	12.47	12.56	12.41	12.48
793	NYSE	FOF	Fri, Jan 15, 2010	12.55	12.55	12.39	12.42
792	NYSE	FOF	Thu, Jan 14, 2010	12.47	12.56	12.42	12.55
791	NYSE	FOF	Wed, Jan 13, 2010	12.45	12.50	12.39	12.43
790	NYSE	FOF	Tue, Jan 12, 2010	12.39	12.49	12.36	12.39
789	NYSE	FOF	Mon, Jan 11, 2010	12.42	12.50	12.38	12.47
788	NYSE	FOF	Fri, Jan 8, 2010	12.27	12.42	12.27	12.42
787	NYSE	FOF	Thu, Jan 7, 2010	12.44	12.50	12.31	12.38
786	NYSE	FOF	Wed, Jan 6, 2010	12.36	12.46	12.29	12.43
785	NYSE	FOF	Tue, Jan 5, 2010	12.24	12.37	12.23	12.37
784	NYSE	FOF	Mon, Jan 4, 2010	12.19	12.43	12.19	12.35
783	NYSE	FOF	Thu, Dec 31, 2009	12.18	12.28	12.11	12.13
782	NYSE	FOF	Wed, Dec 30, 2009	12.02	12.15	12.01	12.13
781	NYSE	FOF	Tue, Dec 29, 2009	12.23	12.23	12.02	12.16
780	NYSE	FOF	Mon, Dec 28, 2009	12.25	12.25	12.07	12.22
779	NYSE	FOF	Thu, Dec 24, 2009	12.35	12.35	12.09	12.18
778	NYSE	FOF	Wed, Dec 23, 2009	12.05	12.19	12.05	12.15
777	NYSE	FOF	Tue, Dec 22, 2009	11.93	12.08	11.93	12.05
776	NYSE	FOF	Mon, Dec 21, 2009	11.92	12.01	11.92	11.99
775	NYSE	FOF	Fri, Dec 18, 2009	12.13	12.17	11.99	12.14
774	NYSE	FOF	Thu, Dec 17, 2009	11.91	12.13	11.91	12.08
773	NYSE	FOF	Wed, Dec 16, 2009	12.06	12.10	12.01	12.03
772	NYSE	FOF	Tue, Dec 15, 2009	11.90	12.05	11.90	11.98
771	NYSE	FOF	Mon, Dec 14, 2009	11.91	11.98	11.91	11.96
770	NYSE	FOF	Fri, Dec 11, 2009	11.90	11.90	11.82	11.88
769	NYSE	FOF	Thu, Dec 10, 2009	11.76	11.88	11.76	11.86
768	NYSE	FOF	Wed, Dec 9, 2009	11.75	11.82	11.72	11.75
767	NYSE	FOF	Tue, Dec 8, 2009	11.74	11.78	11.66	11.72
766	NYSE	FOF	Mon, Dec 7, 2009	11.82	11.89	11.76	11.79
765	NYSE	FOF	Fri, Dec 4, 2009	11.90	11.96	11.79	11.88
764	NYSE	FOF	Thu, Dec 3, 2009	11.95	11.97	11.80	11.80
763	NYSE	FOF	Wed, Dec 2, 2009	11.82	11.96	11.82	11.93
762	NYSE	FOF	Tue, Dec 1, 2009	11.90	11.93	11.78	11.89
761	NYSE	FOF	Mon, Nov 30, 2009	11.68	11.84	11.62	11.77
760	NYSE	FOF	Fri, Nov 27, 2009	11.50	11.71	11.50	11.61
759	NYSE	FOF	Wed, Nov 25, 2009	11.69	11.80	11.67	11.75
758	NYSE	FOF	Tue, Nov 24, 2009	11.63	11.79	11.53	11.70
757	NYSE	FOF	Mon, Nov 23, 2009	11.70	11.80	11.59	11.67
756	NYSE	FOF	Fri, Nov 20, 2009	11.44	11.65	11.42	11.57
755	NYSE	FOF	Thu, Nov 19, 2009	11.55	11.66	11.46	11.55
754	NYSE	FOF	Wed, Nov 18, 2009	11.63	11.72	11.60	11.67
753	NYSE	FOF	Tue, Nov 17, 2009	11.59	11.72	11.59	11.69
752	NYSE	FOF	Mon, Nov 16, 2009	11.57	11.79	11.57	11.68
751	NYSE	FOF	Fri, Nov 13, 2009	11.52	11.62	11.48	11.60
750	NYSE	FOF	Thu, Nov 12, 2009	11.61	11.66	11.50	11.55
749	NYSE	FOF	Wed, Nov 11, 2009	11.59	11.66	11.53	11.64
748	NYSE	FOF	Tue, Nov 10, 2009	11.60	11.64	11.44	11.57
747	NYSE	FOF	Mon, Nov 9, 2009	11.44	11.72	11.43	11.57
746	NYSE	FOF	Fri, Nov 6, 2009	11.43	11.45	11.32	11.41
745	NYSE	FOF	Thu, Nov 5, 2009	11.35	11.57	11.26	11.46
744	NYSE	FOF	Wed, Nov 4, 2009	11.15	11.37	11.15	11.21
743	NYSE	FOF	Tue, Nov 3, 2009	11.11	11.16	11.05	11.11
742	NYSE	FOF	Mon, Nov 2, 2009	11.03	11.32	10.90	11.16
741	NYSE	FOF	Fri, Oct 30, 2009	11.42	11.50	10.93	11.02
740	NYSE	FOF	Thu, Oct 29, 2009	11.44	11.54	11.27	11.53
739	NYSE	FOF	Wed, Oct 28, 2009	11.68	11.70	11.32	11.32
738	NYSE	FOF	Tue, Oct 27, 2009	11.80	11.82	11.62	11.71
737	NYSE	FOF	Mon, Oct 26, 2009	11.81	11.97	11.68	11.80
736	NYSE	FOF	Fri, Oct 23, 2009	11.94	11.98	11.79	11.87
735	NYSE	FOF	Thu, Oct 22, 2009	11.76	11.97	11.76	11.90
734	NYSE	FOF	Wed, Oct 21, 2009	11.97	12.05	11.83	11.83
733	NYSE	FOF	Tue, Oct 20, 2009	12.11	12.12	11.89	11.97
732	NYSE	FOF	Mon, Oct 19, 2009	11.91	12.19	11.91	12.09
731	NYSE	FOF	Fri, Oct 16, 2009	11.87	12.04	11.85	12.00
730	NYSE	FOF	Thu, Oct 15, 2009	11.79	11.99	11.79	11.99
729	NYSE	FOF	Wed, Oct 14, 2009	11.96	12.03	11.94	11.99
728	NYSE	FOF	Tue, Oct 13, 2009	11.86	11.90	11.55	11.89
727	NYSE	FOF	Mon, Oct 12, 2009	12.05	12.09	11.89	11.96
726	NYSE	FOF	Fri, Oct 9, 2009	11.94	12.07	11.89	12.00
725	NYSE	FOF	Thu, Oct 8, 2009	12.00	12.05	11.86	11.90
724	NYSE	FOF	Wed, Oct 7, 2009	11.76	11.98	11.69	11.97
723	NYSE	FOF	Tue, Oct 6, 2009	11.85	11.96	11.74	11.87
722	NYSE	FOF	Mon, Oct 5, 2009	11.71	11.89	11.63	11.83
721	NYSE	FOF	Fri, Oct 2, 2009	11.70	11.74	11.50	11.66
720	NYSE	FOF	Thu, Oct 1, 2009	11.80	11.87	11.69	11.71
719	NYSE	FOF	Wed, Sep 30, 2009	11.91	11.91	11.70	11.87
718	NYSE	FOF	Tue, Sep 29, 2009	11.78	11.85	11.65	11.80
717	NYSE	FOF	Mon, Sep 28, 2009	11.75	11.90	11.68	11.81
716	NYSE	FOF	Fri, Sep 25, 2009	11.60	11.75	11.60	11.74
715	NYSE	FOF	Thu, Sep 24, 2009	11.98	11.99	11.51	11.70
714	NYSE	FOF	Wed, Sep 23, 2009	11.95	12.09	11.90	12.00
713	NYSE	FOF	Tue, Sep 22, 2009	11.98	12.08	11.71	11.93
712	NYSE	FOF	Mon, Sep 21, 2009	11.92	11.92	11.76	11.83
711	NYSE	FOF	Fri, Sep 18, 2009	12.03	12.16	11.99	12.07
710	NYSE	FOF	Thu, Sep 17, 2009	12.01	12.18	11.85	11.95
709	NYSE	FOF	Wed, Sep 16, 2009	11.84	12.11	11.81	12.07
708	NYSE	FOF	Tue, Sep 15, 2009	11.58	11.87	11.58	11.84
707	NYSE	FOF	Mon, Sep 14, 2009	11.59	11.67	11.40	11.60
706	NYSE	FOF	Fri, Sep 11, 2009	11.61	11.70	11.54	11.64
705	NYSE	FOF	Thu, Sep 10, 2009	11.42	11.67	11.30	11.58
704	NYSE	FOF	Wed, Sep 9, 2009	11.33	11.59	11.26	11.51
703	NYSE	FOF	Tue, Sep 8, 2009	11.24	11.34	11.13	11.32
702	NYSE	FOF	Fri, Sep 4, 2009	10.91	11.13	10.90	11.13
701	NYSE	FOF	Thu, Sep 3, 2009	11.00	11.05	10.90	10.96
700	NYSE	FOF	Wed, Sep 2, 2009	10.90	10.94	10.86	10.87
699	NYSE	FOF	Tue, Sep 1, 2009	10.99	11.16	10.89	10.92
698	NYSE	FOF	Mon, Aug 31, 2009	11.05	11.25	10.99	11.05
697	NYSE	FOF	Fri, Aug 28, 2009	11.18	11.49	11.12	11.15
696	NYSE	FOF	Thu, Aug 27, 2009	11.20	11.24	10.95	11.22
695	NYSE	FOF	Wed, Aug 26, 2009	11.29	11.42	11.11	11.29
694	NYSE	FOF	Tue, Aug 25, 2009	11.23	11.40	11.22	11.23
693	NYSE	FOF	Mon, Aug 24, 2009	11.40	11.43	11.10	11.29
692	NYSE	FOF	Fri, Aug 21, 2009	11.16	11.42	11.16	11.35
691	NYSE	FOF	Thu, Aug 20, 2009	10.97	11.19	10.79	11.11
690	NYSE	FOF	Wed, Aug 19, 2009	10.85	11.13	10.77	10.93
689	NYSE	FOF	Tue, Aug 18, 2009	10.94	10.99	10.86	10.90
688	NYSE	FOF	Mon, Aug 17, 2009	11.00	11.00	10.80	10.92
687	NYSE	FOF	Fri, Aug 14, 2009	11.29	11.30	11.00	11.24
686	NYSE	FOF	Thu, Aug 13, 2009	11.43	11.44	11.09	11.42
685	NYSE	FOF	Wed, Aug 12, 2009	11.02	11.35	11.02	11.26
684	NYSE	FOF	Tue, Aug 11, 2009	11.12	11.12	11.01	11.02
683	NYSE	FOF	Mon, Aug 10, 2009	11.29	11.44	11.00	11.11
682	NYSE	FOF	Fri, Aug 7, 2009	11.30	11.72	11.25	11.29
681	NYSE	FOF	Thu, Aug 6, 2009	11.20	11.30	11.10	11.29
680	NYSE	FOF	Wed, Aug 5, 2009	11.13	11.25	11.09	11.18
679	NYSE	FOF	Tue, Aug 4, 2009	11.20	11.31	11.01	11.19
678	NYSE	FOF	Mon, Aug 3, 2009	11.31	11.40	11.05	11.30
677	NYSE	FOF	Fri, Jul 31, 2009	10.94	11.24	10.80	11.10
676	NYSE	FOF	Thu, Jul 30, 2009	10.90	11.01	10.77	10.91
675	NYSE	FOF	Wed, Jul 29, 2009	10.83	10.94	10.67	10.74
674	NYSE	FOF	Tue, Jul 28, 2009	10.97	10.99	10.82	10.92
673	NYSE	FOF	Mon, Jul 27, 2009	11.00	11.04	10.82	10.98
672	NYSE	FOF	Fri, Jul 24, 2009	10.95	11.00	10.81	11.00
671	NYSE	FOF	Thu, Jul 23, 2009	10.56	11.11	10.56	10.90
670	NYSE	FOF	Wed, Jul 22, 2009	10.60	10.71	10.55	10.61
669	NYSE	FOF	Tue, Jul 21, 2009	10.51	10.69	10.48	10.63
668	NYSE	FOF	Mon, Jul 20, 2009	10.31	10.59	10.31	10.53
667	NYSE	FOF	Fri, Jul 17, 2009	10.28	10.50	10.21	10.31
666	NYSE	FOF	Thu, Jul 16, 2009	10.36	10.36	10.10	10.30
665	NYSE	FOF	Wed, Jul 15, 2009	10.14	10.19	10.04	10.17
664	NYSE	FOF	Tue, Jul 14, 2009	9.82	9.95	9.82	9.89
663	NYSE	FOF	Mon, Jul 13, 2009	9.68	9.89	9.63	9.83
662	NYSE	FOF	Fri, Jul 10, 2009	9.66	9.75	9.57	9.62
661	NYSE	FOF	Thu, Jul 9, 2009	9.73	9.87	9.62	9.69
660	NYSE	FOF	Wed, Jul 8, 2009	9.75	9.81	9.62	9.66
659	NYSE	FOF	Tue, Jul 7, 2009	9.98	9.98	9.67	9.74
658	NYSE	FOF	Mon, Jul 6, 2009	9.85	10.05	9.85	10.04
657	NYSE	FOF	Thu, Jul 2, 2009	9.99	10.01	9.85	9.97
656	NYSE	FOF	Wed, Jul 1, 2009	9.92	10.17	9.91	10.12
655	NYSE	FOF	Tue, Jun 30, 2009	10.05	10.05	9.70	9.90
654	NYSE	FOF	Mon, Jun 29, 2009	9.92	10.01	9.78	9.90
653	NYSE	FOF	Fri, Jun 26, 2009	9.69	9.86	9.69	9.86
652	NYSE	FOF	Thu, Jun 25, 2009	9.53	9.80	9.52	9.80
651	NYSE	FOF	Wed, Jun 24, 2009	9.39	9.63	9.39	9.51
650	NYSE	FOF	Tue, Jun 23, 2009	9.39	9.50	9.29	9.38
649	NYSE	FOF	Mon, Jun 22, 2009	9.60	9.70	9.24	9.36
648	NYSE	FOF	Fri, Jun 19, 2009	9.77	9.84	9.70	9.76
647	NYSE	FOF	Thu, Jun 18, 2009	9.88	9.88	9.65	9.73
646	NYSE	FOF	Wed, Jun 17, 2009	10.10	10.10	9.90	9.95
645	NYSE	FOF	Tue, Jun 16, 2009	9.91	10.20	9.91	10.04
644	NYSE	FOF	Mon, Jun 15, 2009	10.28	10.28	10.01	10.13
643	NYSE	FOF	Fri, Jun 12, 2009	10.28	10.34	10.15	10.30
642	NYSE	FOF	Thu, Jun 11, 2009	10.21	10.34	10.15	10.25
641	NYSE	FOF	Wed, Jun 10, 2009	10.25	10.26	10.01	10.19
640	NYSE	FOF	Tue, Jun 9, 2009	10.07	10.28	10.04	10.21
639	NYSE	FOF	Mon, Jun 8, 2009	10.10	10.12	10.01	10.12
638	NYSE	FOF	Fri, Jun 5, 2009	10.18	10.23	10.02	10.15
637	NYSE	FOF	Thu, Jun 4, 2009	10.04	10.16	9.91	10.13
636	NYSE	FOF	Wed, Jun 3, 2009	10.04	10.08	9.91	10.01
635	NYSE	FOF	Tue, Jun 2, 2009	10.08	10.15	10.01	10.14
634	NYSE	FOF	Mon, Jun 1, 2009	9.92	10.12	9.92	10.09
633	NYSE	FOF	Fri, May 29, 2009	9.79	9.88	9.72	9.88
632	NYSE	FOF	Thu, May 28, 2009	9.70	9.80	9.63	9.78
631	NYSE	FOF	Wed, May 27, 2009	9.71	9.75	9.65	9.68
630	NYSE	FOF	Tue, May 26, 2009	9.45	9.73	9.45	9.73
629	NYSE	FOF	Fri, May 22, 2009	9.41	9.54	9.41	9.51
628	NYSE	FOF	Thu, May 21, 2009	9.36	9.48	9.32	9.40
627	NYSE	FOF	Wed, May 20, 2009	9.49	9.69	9.44	9.54
626	NYSE	FOF	Tue, May 19, 2009	9.48	9.51	9.21	9.47
625	NYSE	FOF	Mon, May 18, 2009	9.31	9.49	9.21	9.46
624	NYSE	FOF	Fri, May 15, 2009	9.30	9.32	9.13	9.22
623	NYSE	FOF	Thu, May 14, 2009	9.16	9.33	9.10	9.33
622	NYSE	FOF	Wed, May 13, 2009	9.33	9.33	9.11	9.22
621	NYSE	FOF	Tue, May 12, 2009	9.41	9.41	9.28	9.39
620	NYSE	FOF	Mon, May 11, 2009	9.41	9.43	9.27	9.39
619	NYSE	FOF	Fri, May 8, 2009	9.38	9.58	9.38	9.57
618	NYSE	FOF	Thu, May 7, 2009	9.45	9.50	9.16	9.35
617	NYSE	FOF	Wed, May 6, 2009	9.30	9.44	9.29	9.44
616	NYSE	FOF	Tue, May 5, 2009	9.32	9.33	9.12	9.29
615	NYSE	FOF	Mon, May 4, 2009	9.03	9.28	9.02	9.27
614	NYSE	FOF	Fri, May 1, 2009	8.97	9.13	8.86	9.08
613	NYSE	FOF	Thu, Apr 30, 2009	8.98	9.19	8.95	9.03
612	NYSE	FOF	Wed, Apr 29, 2009	8.81	8.98	8.75	8.97
611	NYSE	FOF	Tue, Apr 28, 2009	8.77	8.85	8.66	8.83
610	NYSE	FOF	Mon, Apr 27, 2009	8.76	8.87	8.68	8.82
609	NYSE	FOF	Fri, Apr 24, 2009	8.79	9.00	8.76	8.86
608	NYSE	FOF	Thu, Apr 23, 2009	8.72	8.77	8.56	8.77
607	NYSE	FOF	Wed, Apr 22, 2009	8.70	9.00	8.67	8.69
606	NYSE	FOF	Tue, Apr 21, 2009	8.36	8.80	8.36	8.72
605	NYSE	FOF	Mon, Apr 20, 2009	8.75	8.75	8.42	8.59
604	NYSE	FOF	Fri, Apr 17, 2009	8.80	8.95	8.73	8.89
603	NYSE	FOF	Thu, Apr 16, 2009	8.63	8.82	8.58	8.82
602	NYSE	FOF	Wed, Apr 15, 2009	8.39	8.60	8.39	8.58
601	NYSE	FOF	Tue, Apr 14, 2009	8.59	8.66	8.33	8.41
600	NYSE	FOF	Mon, Apr 13, 2009	8.59	8.63	8.46	8.63
599	NYSE	FOF	Thu, Apr 9, 2009	8.38	8.63	8.38	8.61
598	NYSE	FOF	Wed, Apr 8, 2009	8.19	8.37	8.15	8.30
597	NYSE	FOF	Tue, Apr 7, 2009	8.32	8.32	8.09	8.26
596	NYSE	FOF	Mon, Apr 6, 2009	8.50	8.52	8.30	8.41
595	NYSE	FOF	Fri, Apr 3, 2009	8.60	8.67	8.35	8.66
594	NYSE	FOF	Thu, Apr 2, 2009	8.45	8.75	8.42	8.68
593	NYSE	FOF	Wed, Apr 1, 2009	8.09	8.39	8.08	8.38
592	NYSE	FOF	Tue, Mar 31, 2009	8.13	8.30	8.11	8.25
591	NYSE	FOF	Mon, Mar 30, 2009	8.01	8.08	7.77	8.03
590	NYSE	FOF	Fri, Mar 27, 2009	8.33	8.39	8.21	8.30
589	NYSE	FOF	Thu, Mar 26, 2009	8.43	8.56	8.21	8.50
588	NYSE	FOF	Wed, Mar 25, 2009	8.11	8.35	7.97	8.24
587	NYSE	FOF	Tue, Mar 24, 2009	8.20	8.24	8.03	8.15
586	NYSE	FOF	Mon, Mar 23, 2009	7.86	8.30	7.86	8.30
585	NYSE	FOF	Fri, Mar 20, 2009	7.98	7.99	7.65	7.79
584	NYSE	FOF	Thu, Mar 19, 2009	8.04	8.27	7.57	7.93
583	NYSE	FOF	Wed, Mar 18, 2009	7.91	8.25	7.85	8.11
582	NYSE	FOF	Tue, Mar 17, 2009	7.99	8.09	7.72	8.09
581	NYSE	FOF	Mon, Mar 16, 2009	7.98	8.10	7.84	7.99
580	NYSE	FOF	Fri, Mar 13, 2009	7.80	7.86	7.66	7.83
579	NYSE	FOF	Thu, Mar 12, 2009	7.41	7.88	7.30	7.80
578	NYSE	FOF	Wed, Mar 11, 2009	7.58	7.59	7.10	7.45
577	NYSE	FOF	Tue, Mar 10, 2009	6.99	7.49	6.99	7.49
576	NYSE	FOF	Mon, Mar 9, 2009	6.81	7.10	6.81	6.88
575	NYSE	FOF	Fri, Mar 6, 2009	7.29	7.36	6.80	7.01
574	NYSE	FOF	Thu, Mar 5, 2009	7.01	7.44	7.01	7.18
573	NYSE	FOF	Wed, Mar 4, 2009	7.30	7.57	7.30	7.50
572	NYSE	FOF	Tue, Mar 3, 2009	7.37	7.49	7.03	7.20
571	NYSE	FOF	Mon, Mar 2, 2009	7.71	7.85	7.45	7.45
570	NYSE	FOF	Fri, Feb 27, 2009	7.90	8.09	7.77	8.00
569	NYSE	FOF	Thu, Feb 26, 2009	8.20	8.29	8.10	8.24
568	NYSE	FOF	Wed, Feb 25, 2009	8.10	8.28	7.63	8.10
567	NYSE	FOF	Tue, Feb 24, 2009	7.60	8.20	7.50	8.15
566	NYSE	FOF	Mon, Feb 23, 2009	8.17	8.17	7.60	7.75
565	NYSE	FOF	Fri, Feb 20, 2009	7.88	8.23	7.65	8.17
564	NYSE	FOF	Thu, Feb 19, 2009	8.42	8.65	8.25	8.30
563	NYSE	FOF	Wed, Feb 18, 2009	8.66	8.66	8.25	8.49
562	NYSE	FOF	Tue, Feb 17, 2009	9.00	9.00	8.50	8.66
561	NYSE	FOF	Fri, Feb 13, 2009	8.96	9.14	8.96	9.13
560	NYSE	FOF	Thu, Feb 12, 2009	8.96	9.20	8.95	9.07
559	NYSE	FOF	Wed, Feb 11, 2009	9.18	9.32	9.05	9.15
558	NYSE	FOF	Tue, Feb 10, 2009	9.31	9.42	9.10	9.21
557	NYSE	FOF	Mon, Feb 9, 2009	9.66	9.67	9.32	9.41
556	NYSE	FOF	Fri, Feb 6, 2009	9.35	9.73	9.33	9.67
555	NYSE	FOF	Thu, Feb 5, 2009	9.35	9.50	9.23	9.47
554	NYSE	FOF	Wed, Feb 4, 2009	9.35	9.50	9.30	9.33
553	NYSE	FOF	Tue, Feb 3, 2009	9.10	9.59	8.96	9.30
552	NYSE	FOF	Mon, Feb 2, 2009	9.05	9.19	8.90	9.10
551	NYSE	FOF	Fri, Jan 30, 2009	9.16	9.28	9.04	9.05
550	NYSE	FOF	Thu, Jan 29, 2009	9.44	9.46	9.13	9.19
549	NYSE	FOF	Wed, Jan 28, 2009	9.40	9.50	9.35	9.41
548	NYSE	FOF	Tue, Jan 27, 2009	9.10	9.30	9.03	9.27
547	NYSE	FOF	Mon, Jan 26, 2009	9.02	9.27	9.02	9.14
546	NYSE	FOF	Fri, Jan 23, 2009	8.85	9.19	8.63	9.07
545	NYSE	FOF	Thu, Jan 22, 2009	9.05	9.21	8.86	9.11
544	NYSE	FOF	Wed, Jan 21, 2009	8.92	9.20	8.84	9.20
543	NYSE	FOF	Tue, Jan 20, 2009	9.30	9.38	8.91	8.91
542	NYSE	FOF	Fri, Jan 16, 2009	9.30	9.38	9.06	9.35
541	NYSE	FOF	Thu, Jan 15, 2009	9.27	9.27	8.51	9.14
540	NYSE	FOF	Wed, Jan 14, 2009	9.35	9.42	9.00	9.24
539	NYSE	FOF	Tue, Jan 13, 2009	9.51	9.69	9.40	9.59
538	NYSE	FOF	Mon, Jan 12, 2009	9.80	9.80	9.45	9.58
537	NYSE	FOF	Fri, Jan 9, 2009	9.50	9.87	9.36	9.80
536	NYSE	FOF	Thu, Jan 8, 2009	9.57	9.65	9.35	9.62
535	NYSE	FOF	Wed, Jan 7, 2009	9.85	9.85	9.56	9.62
534	NYSE	FOF	Tue, Jan 6, 2009	9.80	9.96	9.70	9.92
533	NYSE	FOF	Mon, Jan 5, 2009	11.21	11.21	9.61	9.75
532	NYSE	FOF	Fri, Jan 2, 2009	9.25	9.66	9.25	9.66
531	NYSE	FOF	Wed, Dec 31, 2008	8.82	9.25	8.81	9.16
530	NYSE	FOF	Tue, Dec 30, 2008	9.03	9.03	8.80	8.90
529	NYSE	FOF	Mon, Dec 29, 2008	8.90	9.05	8.56	8.97
528	NYSE	FOF	Fri, Dec 26, 2008	8.95	9.00	8.70	9.00
527	NYSE	FOF	Wed, Dec 24, 2008	8.44	9.01	8.44	8.90
526	NYSE	FOF	Tue, Dec 23, 2008	8.35	8.61	8.35	8.51
525	NYSE	FOF	Mon, Dec 22, 2008	8.47	8.63	8.28	8.35
524	NYSE	FOF	Fri, Dec 19, 2008	8.20	8.62	8.20	8.54
523	NYSE	FOF	Thu, Dec 18, 2008	8.05	8.61	8.05	8.19
522	NYSE	FOF	Wed, Dec 17, 2008	8.08	8.48	8.00	8.36
521	NYSE	FOF	Tue, Dec 16, 2008	7.90	8.31	7.84	8.30
520	NYSE	FOF	Mon, Dec 15, 2008	7.95	8.18	7.80	7.92
519	NYSE	FOF	Fri, Dec 12, 2008	7.80	8.27	7.80	7.95
518	NYSE	FOF	Thu, Dec 11, 2008	8.21	8.39	8.03	8.03
517	NYSE	FOF	Wed, Dec 10, 2008	8.70	8.70	8.25	8.32
516	NYSE	FOF	Tue, Dec 9, 2008	8.41	8.64	8.30	8.42
515	NYSE	FOF	Mon, Dec 8, 2008	8.58	8.73	8.28	8.64
514	NYSE	FOF	Fri, Dec 5, 2008	8.18	8.29	7.61	8.17
513	NYSE	FOF	Thu, Dec 4, 2008	8.47	8.61	8.11	8.28
512	NYSE	FOF	Wed, Dec 3, 2008	7.67	8.50	7.65	8.34
511	NYSE	FOF	Tue, Dec 2, 2008	8.20	8.27	7.75	8.07
510	NYSE	FOF	Mon, Dec 1, 2008	8.36	8.48	7.70	8.29
509	NYSE	FOF	Fri, Nov 28, 2008	8.28	8.43	8.00	8.34
508	NYSE	FOF	Wed, Nov 26, 2008	7.56	8.26	7.50	8.15
507	NYSE	FOF	Tue, Nov 25, 2008	7.79	7.94	7.59	7.90
506	NYSE	FOF	Mon, Nov 24, 2008	7.26	7.84	7.21	7.84
505	NYSE	FOF	Fri, Nov 21, 2008	7.01	7.14	6.55	7.12
504	NYSE	FOF	Thu, Nov 20, 2008	7.54	7.87	6.81	7.06
503	NYSE	FOF	Wed, Nov 19, 2008	8.52	8.64	7.90	7.90
502	NYSE	FOF	Tue, Nov 18, 2008	8.81	8.92	8.28	8.81
501	NYSE	FOF	Mon, Nov 17, 2008	9.08	9.15	8.76	8.77
500	NYSE	FOF	Fri, Nov 14, 2008	9.44	9.50	9.15	9.18
499	NYSE	FOF	Thu, Nov 13, 2008	9.07	9.49	8.78	9.49
498	NYSE	FOF	Wed, Nov 12, 2008	9.65	9.65	9.15	9.28
497	NYSE	FOF	Tue, Nov 11, 2008	9.50	10.50	9.36	9.79
496	NYSE	FOF	Mon, Nov 10, 2008	10.01	10.01	9.57	9.64
495	NYSE	FOF	Fri, Nov 7, 2008	9.95	10.10	9.60	9.79
494	NYSE	FOF	Thu, Nov 6, 2008	9.76	9.93	9.52	9.67
493	NYSE	FOF	Wed, Nov 5, 2008	10.50	10.50	10.01	10.09
492	NYSE	FOF	Tue, Nov 4, 2008	10.28	10.49	10.10	10.45
491	NYSE	FOF	Mon, Nov 3, 2008	9.98	10.54	9.91	10.19
490	NYSE	FOF	Fri, Oct 31, 2008	9.68	9.99	9.48	9.91
489	NYSE	FOF	Thu, Oct 30, 2008	9.34	9.77	9.22	9.71
488	NYSE	FOF	Wed, Oct 29, 2008	9.06	9.55	8.87	9.33
487	NYSE	FOF	Tue, Oct 28, 2008	9.23	9.50	9.01	9.20
486	NYSE	FOF	Mon, Oct 27, 2008	8.79	9.18	8.79	9.00
485	NYSE	FOF	Fri, Oct 24, 2008	8.79	9.99	8.76	9.29
484	NYSE	FOF	Thu, Oct 23, 2008	9.27	9.69	9.01	9.34
483	NYSE	FOF	Wed, Oct 22, 2008	10.50	10.50	9.10	9.35
482	NYSE	FOF	Tue, Oct 21, 2008	10.22	10.42	9.75	10.40
481	NYSE	FOF	Mon, Oct 20, 2008	10.55	10.62	9.91	10.20
480	NYSE	FOF	Fri, Oct 17, 2008	9.95	9.97	9.15	9.80
479	NYSE	FOF	Thu, Oct 16, 2008	9.06	10.09	8.46	10.09
478	NYSE	FOF	Wed, Oct 15, 2008	9.00	9.78	8.83	9.15
477	NYSE	FOF	Tue, Oct 14, 2008	9.97	10.27	9.27	9.47
476	NYSE	FOF	Mon, Oct 13, 2008	8.37	9.48	8.37	9.24
475	NYSE	FOF	Fri, Oct 10, 2008	6.88	11.75	3.00	8.16
474	NYSE	FOF	Thu, Oct 9, 2008	9.25	9.33	8.22	8.30
473	NYSE	FOF	Wed, Oct 8, 2008	9.60	9.70	9.15	9.22
472	NYSE	FOF	Tue, Oct 7, 2008	10.14	10.14	9.70	9.70
471	NYSE	FOF	Mon, Oct 6, 2008	10.01	10.56	9.26	10.31
470	NYSE	FOF	Fri, Oct 3, 2008	11.69	11.69	10.72	10.72
469	NYSE	FOF	Thu, Oct 2, 2008	11.19	11.43	10.70	10.70
468	NYSE	FOF	Wed, Oct 1, 2008	11.18	11.80	10.95	11.20
467	NYSE	FOF	Tue, Sep 30, 2008	10.71	11.19	10.70	11.16
466	NYSE	FOF	Mon, Sep 29, 2008	10.95	11.06	10.38	10.69
465	NYSE	FOF	Fri, Sep 26, 2008	11.35	11.47	11.02	11.44
464	NYSE	FOF	Thu, Sep 25, 2008	11.34	11.86	11.32	11.55
463	NYSE	FOF	Wed, Sep 24, 2008	11.55	11.69	11.15	11.50
462	NYSE	FOF	Tue, Sep 23, 2008	12.19	12.19	11.44	11.46
461	NYSE	FOF	Mon, Sep 22, 2008	12.22	12.24	11.78	11.90
460	NYSE	FOF	Fri, Sep 19, 2008	12.00	12.32	11.58	12.29
459	NYSE	FOF	Thu, Sep 18, 2008	10.85	11.20	10.15	11.20
458	NYSE	FOF	Wed, Sep 17, 2008	11.41	11.67	10.74	10.85
457	NYSE	FOF	Tue, Sep 16, 2008	11.83	12.03	11.48	11.81
456	NYSE	FOF	Mon, Sep 15, 2008	12.70	12.96	12.15	12.42
455	NYSE	FOF	Fri, Sep 12, 2008	13.10	13.35	12.74	13.10
454	NYSE	FOF	Thu, Sep 11, 2008	13.38	13.45	13.16	13.19
453	NYSE	FOF	Wed, Sep 10, 2008	13.64	13.86	13.53	13.62
452	NYSE	FOF	Tue, Sep 9, 2008	14.19	14.28	13.68	13.68
451	NYSE	FOF	Mon, Sep 8, 2008	14.40	14.40	14.10	14.14
450	NYSE	FOF	Fri, Sep 5, 2008	14.17	14.17	14.01	14.08
449	NYSE	FOF	Thu, Sep 4, 2008	14.39	14.40	14.16	14.23
448	NYSE	FOF	Wed, Sep 3, 2008	14.12	14.39	14.12	14.34
447	NYSE	FOF	Tue, Sep 2, 2008	14.25	14.35	14.11	14.20
446	NYSE	FOF	Fri, Aug 29, 2008	14.15	14.19	14.05	14.06
445	NYSE	FOF	Thu, Aug 28, 2008	13.91	14.18	13.91	14.15
444	NYSE	FOF	Wed, Aug 27, 2008	13.77	14.11	13.77	13.89
443	NYSE	FOF	Tue, Aug 26, 2008	13.76	13.88	13.75	13.79
442	NYSE	FOF	Mon, Aug 25, 2008	13.77	13.86	13.72	13.76
441	NYSE	FOF	Fri, Aug 22, 2008	14.02	14.14	13.83	13.84
440	NYSE	FOF	Thu, Aug 21, 2008	13.77	14.09	13.77	14.03
439	NYSE	FOF	Wed, Aug 20, 2008	14.09	14.18	13.83	13.91
438	NYSE	FOF	Tue, Aug 19, 2008	14.19	14.40	14.07	14.08
437	NYSE	FOF	Mon, Aug 18, 2008	14.34	14.50	14.29	14.29
436	NYSE	FOF	Fri, Aug 15, 2008	14.33	14.50	14.32	14.41
435	NYSE	FOF	Thu, Aug 14, 2008	14.34	14.44	14.29	14.31
434	NYSE	FOF	Wed, Aug 13, 2008	14.50	14.50	14.21	14.29
433	NYSE	FOF	Tue, Aug 12, 2008	14.71	14.75	14.50	14.57
432	NYSE	FOF	Mon, Aug 11, 2008	14.63	14.80	14.55	14.71
431	NYSE	FOF	Fri, Aug 8, 2008	14.50	14.75	14.40	14.74
430	NYSE	FOF	Thu, Aug 7, 2008	14.68	14.74	14.44	14.44
429	NYSE	FOF	Wed, Aug 6, 2008	14.79	14.83	14.59	14.76
428	NYSE	FOF	Tue, Aug 5, 2008	14.53	14.91	14.53	14.85
427	NYSE	FOF	Mon, Aug 4, 2008	14.55	14.60	14.40	14.46
426	NYSE	FOF	Fri, Aug 1, 2008	14.38	14.60	14.28	14.58
425	NYSE	FOF	Thu, Jul 31, 2008	14.35	14.53	14.28	14.38
424	NYSE	FOF	Wed, Jul 30, 2008	14.68	14.69	14.22	14.49
423	NYSE	FOF	Tue, Jul 29, 2008	14.06	14.62	14.00	14.62
422	NYSE	FOF	Mon, Jul 28, 2008	14.15	14.21	14.04	14.11
421	NYSE	FOF	Fri, Jul 25, 2008	14.15	14.20	14.08	14.09
420	NYSE	FOF	Thu, Jul 24, 2008	14.35	14.42	14.01	14.08
419	NYSE	FOF	Wed, Jul 23, 2008	14.14	14.40	14.14	14.31
418	NYSE	FOF	Tue, Jul 22, 2008	13.96	14.22	13.96	14.18
417	NYSE	FOF	Mon, Jul 21, 2008	13.94	14.15	13.92	14.01
416	NYSE	FOF	Fri, Jul 18, 2008	13.90	14.05	13.89	13.96
415	NYSE	FOF	Thu, Jul 17, 2008	13.63	14.00	13.51	13.97
414	NYSE	FOF	Wed, Jul 16, 2008	13.36	13.70	13.21	13.63
413	NYSE	FOF	Tue, Jul 15, 2008	13.80	13.80	13.13	13.34
412	NYSE	FOF	Mon, Jul 14, 2008	14.09	14.23	13.75	13.85
411	NYSE	FOF	Fri, Jul 11, 2008	14.18	14.35	14.00	14.08
410	NYSE	FOF	Thu, Jul 10, 2008	14.73	14.80	14.46	14.53
409	NYSE	FOF	Wed, Jul 9, 2008	14.88	15.25	14.66	14.67
408	NYSE	FOF	Tue, Jul 8, 2008	14.36	15.03	14.31	14.97
407	NYSE	FOF	Mon, Jul 7, 2008	15.26	15.26	14.31	14.35
406	NYSE	FOF	Thu, Jul 3, 2008	15.22	15.35	15.12	15.30
405	NYSE	FOF	Wed, Jul 2, 2008	15.21	15.60	15.18	15.25
404	NYSE	FOF	Tue, Jul 1, 2008	15.14	15.66	15.14	15.26
403	NYSE	FOF	Mon, Jun 30, 2008	15.10	15.38	15.10	15.31
402	NYSE	FOF	Fri, Jun 27, 2008	15.26	15.30	15.08	15.12
401	NYSE	FOF	Thu, Jun 26, 2008	15.30	15.74	15.15	15.24
400	NYSE	FOF	Wed, Jun 25, 2008	15.27	15.57	15.22	15.37
399	NYSE	FOF	Tue, Jun 24, 2008	15.44	15.46	15.23	15.26
398	NYSE	FOF	Mon, Jun 23, 2008	15.48	15.60	15.40	15.42
397	NYSE	FOF	Fri, Jun 20, 2008	15.51	15.59	15.47	15.51
396	NYSE	FOF	Thu, Jun 19, 2008	15.67	15.69	15.55	15.59
395	NYSE	FOF	Wed, Jun 18, 2008	15.84	15.88	15.65	15.68
394	NYSE	FOF	Tue, Jun 17, 2008	15.93	15.93	15.80	15.81
393	NYSE	FOF	Mon, Jun 16, 2008	15.82	15.89	15.73	15.83
392	NYSE	FOF	Fri, Jun 13, 2008	15.61	15.84	15.61	15.82
391	NYSE	FOF	Thu, Jun 12, 2008	15.69	15.80	15.58	15.67
390	NYSE	FOF	Wed, Jun 11, 2008	15.88	15.89	15.64	15.70
389	NYSE	FOF	Tue, Jun 10, 2008	16.01	16.02	15.95	15.97
388	NYSE	FOF	Mon, Jun 9, 2008	16.13	16.15	16.01	16.03
387	NYSE	FOF	Fri, Jun 6, 2008	16.27	16.27	16.10	16.13
386	NYSE	FOF	Thu, Jun 5, 2008	16.14	16.33	16.14	16.28
385	NYSE	FOF	Wed, Jun 4, 2008	16.13	16.20	16.03	16.14
384	NYSE	FOF	Tue, Jun 3, 2008	16.30	16.33	16.09	16.10
383	NYSE	FOF	Mon, Jun 2, 2008	16.10	16.25	16.10	16.24
382	NYSE	FOF	Fri, May 30, 2008	16.11	16.23	16.06	16.09
381	NYSE	FOF	Thu, May 29, 2008	16.17	16.30	16.11	16.15
380	NYSE	FOF	Wed, May 28, 2008	16.11	16.18	16.01	16.18
379	NYSE	FOF	Tue, May 27, 2008	16.25	16.25	16.02	16.09
378	NYSE	FOF	Fri, May 23, 2008	16.04	16.27	15.95	16.20
377	NYSE	FOF	Thu, May 22, 2008	16.00	16.14	16.00	16.08
376	NYSE	FOF	Wed, May 21, 2008	16.29	16.29	15.98	15.98
375	NYSE	FOF	Tue, May 20, 2008	16.16	16.30	16.07	16.30
374	NYSE	FOF	Mon, May 19, 2008	16.11	16.33	16.11	16.21
373	NYSE	FOF	Fri, May 16, 2008	16.09	16.20	16.06	16.14
372	NYSE	FOF	Thu, May 15, 2008	16.09	16.17	15.99	16.16
371	NYSE	FOF	Wed, May 14, 2008	15.93	16.16	15.93	16.03
370	NYSE	FOF	Tue, May 13, 2008	16.10	16.15	15.92	15.92
369	NYSE	FOF	Mon, May 12, 2008	16.12	16.28	16.10	16.15
368	NYSE	FOF	Fri, May 9, 2008	15.99	16.09	15.98	16.03
367	NYSE	FOF	Thu, May 8, 2008	16.02	16.07	15.96	16.06
366	NYSE	FOF	Wed, May 7, 2008	15.97	16.14	15.97	16.00
365	NYSE	FOF	Tue, May 6, 2008	15.97	16.10	15.85	16.00
364	NYSE	FOF	Mon, May 5, 2008	16.16	16.19	15.88	16.00
363	NYSE	FOF	Fri, May 2, 2008	15.79	16.27	15.68	16.21
362	NYSE	FOF	Thu, May 1, 2008	15.68	16.04	15.68	16.00
361	NYSE	FOF	Wed, Apr 30, 2008	15.80	15.89	15.60	15.62
360	NYSE	FOF	Tue, Apr 29, 2008	15.88	15.92	15.63	15.70
359	NYSE	FOF	Mon, Apr 28, 2008	15.76	15.95	15.74	15.84
358	NYSE	FOF	Fri, Apr 25, 2008	15.78	15.78	15.54	15.72
357	NYSE	FOF	Thu, Apr 24, 2008	15.61	15.80	15.56	15.77
356	NYSE	FOF	Wed, Apr 23, 2008	15.38	15.72	15.36	15.64
355	NYSE	FOF	Tue, Apr 22, 2008	15.41	15.44	15.29	15.40
354	NYSE	FOF	Mon, Apr 21, 2008	15.55	15.64	15.42	15.49
353	NYSE	FOF	Fri, Apr 18, 2008	15.52	15.68	15.50	15.65
352	NYSE	FOF	Thu, Apr 17, 2008	15.44	15.56	15.24	15.37
351	NYSE	FOF	Wed, Apr 16, 2008	15.57	15.60	15.46	15.50
350	NYSE	FOF	Tue, Apr 15, 2008	15.23	15.52	15.23	15.51
349	NYSE	FOF	Mon, Apr 14, 2008	15.13	15.33	15.12	15.26
348	NYSE	FOF	Fri, Apr 11, 2008	15.30	15.49	15.08	15.21
347	NYSE	FOF	Thu, Apr 10, 2008	15.43	15.52	15.40	15.52
346	NYSE	FOF	Wed, Apr 9, 2008	15.46	15.50	15.32	15.45
345	NYSE	FOF	Tue, Apr 8, 2008	15.33	15.47	15.21	15.40
344	NYSE	FOF	Mon, Apr 7, 2008	15.80	15.81	15.39	15.44
343	NYSE	FOF	Fri, Apr 4, 2008	15.53	15.64	15.30	15.59
342	NYSE	FOF	Thu, Apr 3, 2008	15.45	15.55	15.24	15.43
341	NYSE	FOF	Wed, Apr 2, 2008	15.51	15.57	15.35	15.57
340	NYSE	FOF	Tue, Apr 1, 2008	15.06	15.44	15.05	15.41
339	NYSE	FOF	Mon, Mar 31, 2008	15.00	15.09	14.90	15.07
338	NYSE	FOF	Fri, Mar 28, 2008	14.99	15.06	14.95	15.00
337	NYSE	FOF	Thu, Mar 27, 2008	15.03	15.11	14.96	14.96
336	NYSE	FOF	Wed, Mar 26, 2008	15.80	15.80	14.86	15.06
335	NYSE	FOF	Tue, Mar 25, 2008	15.10	15.15	14.90	14.90
334	NYSE	FOF	Mon, Mar 24, 2008	14.87	15.14	14.86	15.09
333	NYSE	FOF	Thu, Mar 20, 2008	14.58	14.95	14.57	14.81
332	NYSE	FOF	Wed, Mar 19, 2008	14.76	14.84	14.60	14.70
331	NYSE	FOF	Tue, Mar 18, 2008	14.67	14.96	14.51	14.75
330	NYSE	FOF	Mon, Mar 17, 2008	14.69	14.73	14.27	14.59
329	NYSE	FOF	Fri, Mar 14, 2008	15.18	15.18	14.75	15.00
328	NYSE	FOF	Thu, Mar 13, 2008	14.99	15.07	14.78	15.07
327	NYSE	FOF	Wed, Mar 12, 2008	15.18	15.36	15.10	15.18
326	NYSE	FOF	Tue, Mar 11, 2008	15.05	15.18	14.89	15.18
325	NYSE	FOF	Mon, Mar 10, 2008	15.03	15.10	14.83	14.83
324	NYSE	FOF	Fri, Mar 7, 2008	15.28	15.28	15.01	15.03
323	NYSE	FOF	Thu, Mar 6, 2008	15.40	15.40	15.17	15.17
322	NYSE	FOF	Wed, Mar 5, 2008	15.61	15.69	15.40	15.45
321	NYSE	FOF	Tue, Mar 4, 2008	15.70	15.85	15.60	15.66
320	NYSE	FOF	Mon, Mar 3, 2008	15.55	15.96	15.54	15.89
319	NYSE	FOF	Fri, Feb 29, 2008	15.70	15.76	15.51	15.57
318	NYSE	FOF	Thu, Feb 28, 2008	15.65	15.83	15.61	15.80
317	NYSE	FOF	Wed, Feb 27, 2008	15.75	15.80	15.65	15.70
316	NYSE	FOF	Tue, Feb 26, 2008	15.55	15.84	15.55	15.77
315	NYSE	FOF	Mon, Feb 25, 2008	15.60	15.75	15.47	15.70
314	NYSE	FOF	Fri, Feb 22, 2008	15.17	15.55	15.17	15.55
313	NYSE	FOF	Thu, Feb 21, 2008	15.27	15.44	15.25	15.25
312	NYSE	FOF	Wed, Feb 20, 2008	15.20	15.43	15.17	15.36
311	NYSE	FOF	Tue, Feb 19, 2008	15.40	15.47	15.28	15.31
310	NYSE	FOF	Fri, Feb 15, 2008	15.17	15.41	14.98	15.31
309	NYSE	FOF	Thu, Feb 14, 2008	16.10	16.21	15.31	15.40
308	NYSE	FOF	Wed, Feb 13, 2008	16.32	16.40	16.10	16.13
307	NYSE	FOF	Tue, Feb 12, 2008	16.32	16.39	16.26	16.38
306	NYSE	FOF	Mon, Feb 11, 2008	16.31	16.42	16.26	16.30
305	NYSE	FOF	Fri, Feb 8, 2008	16.42	16.50	16.32	16.33
304	NYSE	FOF	Thu, Feb 7, 2008	16.25	16.44	16.25	16.37
303	NYSE	FOF	Wed, Feb 6, 2008	16.28	16.50	16.25	16.30
302	NYSE	FOF	Tue, Feb 5, 2008	16.32	16.45	16.20	16.29
301	NYSE	FOF	Mon, Feb 4, 2008	16.51	16.68	16.37	16.46
300	NYSE	FOF	Fri, Feb 1, 2008	16.44	16.59	16.31	16.55
299	NYSE	FOF	Thu, Jan 31, 2008	16.29	16.59	16.26	16.34
298	NYSE	FOF	Wed, Jan 30, 2008	16.21	16.50	16.19	16.42
297	NYSE	FOF	Tue, Jan 29, 2008	16.24	16.39	16.11	16.26
296	NYSE	FOF	Mon, Jan 28, 2008	16.05	16.15	15.93	16.10
295	NYSE	FOF	Fri, Jan 25, 2008	16.06	16.34	16.00	16.11
294	NYSE	FOF	Thu, Jan 24, 2008	15.76	16.00	15.72	15.91
293	NYSE	FOF	Wed, Jan 23, 2008	15.40	15.80	15.16	15.72
292	NYSE	FOF	Tue, Jan 22, 2008	15.05	15.55	14.95	15.45
291	NYSE	FOF	Fri, Jan 18, 2008	16.11	16.11	15.64	15.83
290	NYSE	FOF	Thu, Jan 17, 2008	16.54	16.55	15.89	16.02
289	NYSE	FOF	Wed, Jan 16, 2008	16.08	16.54	15.92	16.52
288	NYSE	FOF	Tue, Jan 15, 2008	16.29	16.38	16.04	16.19
287	NYSE	FOF	Mon, Jan 14, 2008	16.59	16.97	16.43	16.44
286	NYSE	FOF	Fri, Jan 11, 2008	16.68	16.79	16.46	16.46
285	NYSE	FOF	Thu, Jan 10, 2008	16.55	16.98	16.53	16.80
284	NYSE	FOF	Wed, Jan 9, 2008	16.37	16.72	16.37	16.58
283	NYSE	FOF	Tue, Jan 8, 2008	16.50	16.75	16.38	16.51
282	NYSE	FOF	Mon, Jan 7, 2008	16.56	16.92	16.29	16.55
281	NYSE	FOF	Fri, Jan 4, 2008	16.53	16.64	16.31	16.38
280	NYSE	FOF	Thu, Jan 3, 2008	16.27	16.73	16.16	16.49
279	NYSE	FOF	Wed, Jan 2, 2008	15.98	16.33	15.92	16.29
278	NYSE	FOF	Mon, Dec 31, 2007	15.72	15.97	15.72	15.97
277	NYSE	FOF	Fri, Dec 28, 2007	15.75	15.88	15.66	15.69
276	NYSE	FOF	Thu, Dec 27, 2007	15.73	15.91	15.68	15.84
275	NYSE	FOF	Wed, Dec 26, 2007	15.75	15.97	15.62	15.90
274	NYSE	FOF	Mon, Dec 24, 2007	15.74	16.02	15.73	15.76
273	NYSE	FOF	Fri, Dec 21, 2007	15.95	16.11	15.75	15.78
272	NYSE	FOF	Thu, Dec 20, 2007	15.48	16.20	15.30	16.11
271	NYSE	FOF	Wed, Dec 19, 2007	15.60	15.75	15.39	15.58
270	NYSE	FOF	Tue, Dec 18, 2007	15.95	16.01	15.62	15.64
269	NYSE	FOF	Mon, Dec 17, 2007	16.03	16.18	15.80	15.90
268	NYSE	FOF	Fri, Dec 14, 2007	15.80	16.05	15.75	16.05
267	NYSE	FOF	Thu, Dec 13, 2007	15.90	16.13	15.68	16.05
266	NYSE	FOF	Wed, Dec 12, 2007	16.44	16.51	15.90	16.11
265	NYSE	FOF	Tue, Dec 11, 2007	16.34	16.94	16.24	16.36
264	NYSE	FOF	Mon, Dec 10, 2007	16.44	16.51	16.28	16.39
263	NYSE	FOF	Fri, Dec 7, 2007	16.70	16.77	16.45	16.46
262	NYSE	FOF	Thu, Dec 6, 2007	16.50	16.98	16.49	16.68
261	NYSE	FOF	Wed, Dec 5, 2007	16.42	16.85	16.37	16.64
260	NYSE	FOF	Tue, Dec 4, 2007	16.12	16.42	16.10	16.30
259	NYSE	FOF	Mon, Dec 3, 2007	16.35	16.48	16.30	16.35
258	NYSE	FOF	Fri, Nov 30, 2007	16.47	16.66	16.13	16.38
257	NYSE	FOF	Thu, Nov 29, 2007	16.30	16.39	15.65	16.15
256	NYSE	FOF	Wed, Nov 28, 2007	15.35	16.50	15.30	16.16
255	NYSE	FOF	Tue, Nov 27, 2007	15.13	15.35	14.98	15.35
254	NYSE	FOF	Mon, Nov 26, 2007	15.16	15.30	15.01	15.16
253	NYSE	FOF	Fri, Nov 23, 2007	15.12	15.27	15.12	15.26
252	NYSE	FOF	Wed, Nov 21, 2007	15.30	15.30	14.92	15.07
251	NYSE	FOF	Tue, Nov 20, 2007	15.43	15.59	15.29	15.44
250	NYSE	FOF	Mon, Nov 19, 2007	15.36	15.64	15.22	15.46
249	NYSE	FOF	Fri, Nov 16, 2007	15.80	15.89	15.38	15.63
248	NYSE	FOF	Thu, Nov 15, 2007	16.00	16.00	15.60	15.65
247	NYSE	FOF	Wed, Nov 14, 2007	16.01	16.14	15.85	15.85
246	NYSE	FOF	Tue, Nov 13, 2007	15.86	16.05	15.84	15.96
245	NYSE	FOF	Mon, Nov 12, 2007	16.01	16.27	15.91	15.91
244	NYSE	FOF	Fri, Nov 9, 2007	15.83	16.11	15.83	16.04
243	NYSE	FOF	Thu, Nov 8, 2007	16.20	16.30	16.00	16.15
242	NYSE	FOF	Wed, Nov 7, 2007	16.49	16.57	16.15	16.15
241	NYSE	FOF	Tue, Nov 6, 2007	16.35	16.49	16.35	16.45
240	NYSE	FOF	Mon, Nov 5, 2007	16.48	16.67	16.29	16.45
239	NYSE	FOF	Fri, Nov 2, 2007	16.77	16.77	16.56	16.60
238	NYSE	FOF	Thu, Nov 1, 2007	16.75	16.76	16.52	16.61
237	NYSE	FOF	Wed, Oct 31, 2007	16.81	16.83	16.70	16.75
236	NYSE	FOF	Tue, Oct 30, 2007	16.87	16.88	16.66	16.72
235	NYSE	FOF	Mon, Oct 29, 2007	17.00	17.10	16.73	16.84
234	NYSE	FOF	Fri, Oct 26, 2007	16.72	16.99	16.72	16.99
233	NYSE	FOF	Thu, Oct 25, 2007	16.92	16.92	16.65	16.77
232	NYSE	FOF	Wed, Oct 24, 2007	16.79	16.89	16.66	16.83
231	NYSE	FOF	Tue, Oct 23, 2007	16.87	17.04	16.80	16.92
230	NYSE	FOF	Mon, Oct 22, 2007	16.77	16.93	16.65	16.80
229	NYSE	FOF	Fri, Oct 19, 2007	17.04	17.04	16.71	16.73
228	NYSE	FOF	Thu, Oct 18, 2007	16.84	17.08	16.84	17.03
227	NYSE	FOF	Wed, Oct 17, 2007	16.93	17.19	16.93	17.08
226	NYSE	FOF	Tue, Oct 16, 2007	16.88	16.97	16.77	16.93
225	NYSE	FOF	Mon, Oct 15, 2007	17.05	17.14	16.88	16.90
224	NYSE	FOF	Fri, Oct 12, 2007	16.94	17.15	16.94	17.03
223	NYSE	FOF	Thu, Oct 11, 2007	17.27	17.28	16.94	17.00
222	NYSE	FOF	Wed, Oct 10, 2007	17.25	17.28	17.13	17.23
221	NYSE	FOF	Tue, Oct 9, 2007	17.30	17.34	17.12	17.24
220	NYSE	FOF	Mon, Oct 8, 2007	17.24	17.33	17.12	17.18
219	NYSE	FOF	Fri, Oct 5, 2007	17.18	17.39	17.11	17.38
218	NYSE	FOF	Thu, Oct 4, 2007	17.07	17.17	17.07	17.08
217	NYSE	FOF	Wed, Oct 3, 2007	17.21	17.27	17.01	17.03
216	NYSE	FOF	Tue, Oct 2, 2007	17.39	17.58	17.16	17.22
215	NYSE	FOF	Mon, Oct 1, 2007	17.20	17.32	17.11	17.32
214	NYSE	FOF	Fri, Sep 28, 2007	16.90	17.15	16.90	17.08
213	NYSE	FOF	Thu, Sep 27, 2007	16.95	17.06	16.75	16.91
212	NYSE	FOF	Wed, Sep 26, 2007	16.68	16.96	16.68	16.91
211	NYSE	FOF	Tue, Sep 25, 2007	16.75	16.87	16.61	16.68
210	NYSE	FOF	Mon, Sep 24, 2007	16.75	16.95	16.74	16.84
209	NYSE	FOF	Fri, Sep 21, 2007	16.74	16.99	16.74	16.89
208	NYSE	FOF	Thu, Sep 20, 2007	17.13	17.13	16.66	16.84
207	NYSE	FOF	Wed, Sep 19, 2007	17.40	17.62	17.03	17.10
206	NYSE	FOF	Tue, Sep 18, 2007	17.02	17.49	16.93	17.31
205	NYSE	FOF	Mon, Sep 17, 2007	16.89	17.08	16.89	17.04
204	NYSE	FOF	Fri, Sep 14, 2007	17.04	17.19	16.88	17.09
203	NYSE	FOF	Thu, Sep 13, 2007	17.20	17.28	17.11	17.22
202	NYSE	FOF	Wed, Sep 12, 2007	17.10	17.24	17.03	17.17
201	NYSE	FOF	Tue, Sep 11, 2007	17.50	17.68	17.29	17.39
200	NYSE	FOF	Mon, Sep 10, 2007	17.60	18.00	17.45	17.45
199	NYSE	FOF	Fri, Sep 7, 2007	17.68	17.82	17.51	17.60
198	NYSE	FOF	Thu, Sep 6, 2007	17.85	18.05	17.55	17.77
197	NYSE	FOF	Wed, Sep 5, 2007	17.96	18.15	17.75	17.77
196	NYSE	FOF	Tue, Sep 4, 2007	17.15	18.14	17.15	17.95
195	NYSE	FOF	Fri, Aug 31, 2007	17.21	17.55	17.12	17.51
194	NYSE	FOF	Thu, Aug 30, 2007	17.01	17.40	17.00	17.14
193	NYSE	FOF	Wed, Aug 29, 2007	17.05	17.22	17.02	17.14
192	NYSE	FOF	Tue, Aug 28, 2007	17.23	17.28	16.81	17.03
191	NYSE	FOF	Mon, Aug 27, 2007	17.50	17.50	17.23	17.29
190	NYSE	FOF	Fri, Aug 24, 2007	17.50	17.71	17.35	17.50
189	NYSE	FOF	Thu, Aug 23, 2007	17.64	17.66	17.37	17.57
188	NYSE	FOF	Wed, Aug 22, 2007	17.39	17.73	17.31	17.60
187	NYSE	FOF	Tue, Aug 21, 2007	17.02	17.40	17.02	17.29
186	NYSE	FOF	Mon, Aug 20, 2007	16.70	17.57	16.64	17.45
185	NYSE	FOF	Fri, Aug 17, 2007	16.58	17.25	16.31	16.80
184	NYSE	FOF	Thu, Aug 16, 2007	15.50	16.13	15.10	16.11
183	NYSE	FOF	Wed, Aug 15, 2007	16.09	16.13	15.35	15.85
182	NYSE	FOF	Tue, Aug 14, 2007	16.64	16.74	16.25	16.28
181	NYSE	FOF	Mon, Aug 13, 2007	17.08	17.23	16.65	16.96
180	NYSE	FOF	Fri, Aug 10, 2007	17.00	17.20	16.64	17.09
179	NYSE	FOF	Thu, Aug 9, 2007	16.90	17.28	16.88	17.07
178	NYSE	FOF	Wed, Aug 8, 2007	17.00	17.59	16.75	17.31
177	NYSE	FOF	Tue, Aug 7, 2007	16.68	17.14	16.51	16.82
176	NYSE	FOF	Mon, Aug 6, 2007	16.95	17.05	15.92	16.87
175	NYSE	FOF	Fri, Aug 3, 2007	16.96	17.75	16.95	16.95
174	NYSE	FOF	Thu, Aug 2, 2007	16.98	17.37	16.98	17.08
173	NYSE	FOF	Wed, Aug 1, 2007	17.00	17.17	16.81	16.94
172	NYSE	FOF	Tue, Jul 31, 2007	17.08	17.30	17.02	17.09
171	NYSE	FOF	Mon, Jul 30, 2007	16.96	17.30	16.69	17.04
170	NYSE	FOF	Fri, Jul 27, 2007	16.85	17.10	16.85	17.00
169	NYSE	FOF	Thu, Jul 26, 2007	17.17	17.17	16.60	16.97
168	NYSE	FOF	Wed, Jul 25, 2007	17.55	17.75	17.01	17.32
167	NYSE	FOF	Tue, Jul 24, 2007	18.00	18.06	17.42	17.67
166	NYSE	FOF	Mon, Jul 23, 2007	18.23	18.23	18.03	18.03
165	NYSE	FOF	Fri, Jul 20, 2007	18.30	18.47	18.14	18.22
164	NYSE	FOF	Thu, Jul 19, 2007	18.44	18.69	18.34	18.40
163	NYSE	FOF	Wed, Jul 18, 2007	18.45	18.51	18.25	18.44
162	NYSE	FOF	Tue, Jul 17, 2007	18.15	18.75	18.15	18.50
161	NYSE	FOF	Mon, Jul 16, 2007	18.39	18.51	18.25	18.50
160	NYSE	FOF	Fri, Jul 13, 2007	18.13	18.60	18.13	18.50
159	NYSE	FOF	Thu, Jul 12, 2007	18.60	18.85	18.42	18.60
158	NYSE	FOF	Wed, Jul 11, 2007	18.56	19.19	18.56	18.67
157	NYSE	FOF	Tue, Jul 10, 2007	19.10	19.10	18.81	18.82
156	NYSE	FOF	Mon, Jul 9, 2007	18.97	19.09	18.82	18.97
155	NYSE	FOF	Fri, Jul 6, 2007	18.63	18.96	18.59	18.85
154	NYSE	FOF	Thu, Jul 5, 2007	18.30	18.77	18.30	18.77
153	NYSE	FOF	Tue, Jul 3, 2007	18.65	18.79	18.55	18.68
152	NYSE	FOF	Mon, Jul 2, 2007	18.31	18.64	18.31	18.64
151	NYSE	FOF	Fri, Jun 29, 2007	18.17	18.55	18.17	18.36
150	NYSE	FOF	Thu, Jun 28, 2007	18.10	18.51	18.10	18.27
149	NYSE	FOF	Wed, Jun 27, 2007	18.00	18.21	17.98	18.10
148	NYSE	FOF	Tue, Jun 26, 2007	18.15	18.34	17.92	18.03
147	NYSE	FOF	Mon, Jun 25, 2007	18.29	18.38	18.20	18.22
146	NYSE	FOF	Fri, Jun 22, 2007	18.63	18.69	18.35	18.42
145	NYSE	FOF	Thu, Jun 21, 2007	18.73	18.87	18.60	18.71
144	NYSE	FOF	Wed, Jun 20, 2007	18.61	18.97	18.61	18.71
143	NYSE	FOF	Tue, Jun 19, 2007	18.71	18.76	18.61	18.68
142	NYSE	FOF	Mon, Jun 18, 2007	18.85	18.88	18.70	18.71
141	NYSE	FOF	Fri, Jun 15, 2007	18.92	19.04	18.75	18.85
140	NYSE	FOF	Thu, Jun 14, 2007	18.71	19.90	18.71	18.93
139	NYSE	FOF	Wed, Jun 13, 2007	19.00	19.00	18.61	18.84
138	NYSE	FOF	Tue, Jun 12, 2007	19.04	19.19	18.91	19.03
137	NYSE	FOF	Mon, Jun 11, 2007	19.21	19.50	19.17	19.20
136	NYSE	FOF	Fri, Jun 8, 2007	19.00	19.60	18.86	19.38
135	NYSE	FOF	Thu, Jun 7, 2007	19.15	19.37	18.86	19.25
134	NYSE	FOF	Wed, Jun 6, 2007	19.46	19.49	19.12	19.26
133	NYSE	FOF	Tue, Jun 5, 2007	19.59	19.69	19.44	19.51
132	NYSE	FOF	Mon, Jun 4, 2007	19.52	19.78	19.52	19.57
131	NYSE	FOF	Fri, Jun 1, 2007	19.69	19.70	19.59	19.68
130	NYSE	FOF	Thu, May 31, 2007	19.46	19.71	19.32	19.62
129	NYSE	FOF	Wed, May 30, 2007	19.11	19.49	19.11	19.46
128	NYSE	FOF	Tue, May 29, 2007	19.19	19.38	19.02	19.36
127	NYSE	FOF	Fri, May 25, 2007	19.04	19.19	18.94	19.14
126	NYSE	FOF	Thu, May 24, 2007	19.11	19.12	18.97	19.03
125	NYSE	FOF	Wed, May 23, 2007	19.09	19.15	19.01	19.07
124	NYSE	FOF	Tue, May 22, 2007	19.06	19.13	19.00	19.05
123	NYSE	FOF	Mon, May 21, 2007	18.98	19.33	18.84	19.15
122	NYSE	FOF	Fri, May 18, 2007	18.85	19.08	18.84	18.92
121	NYSE	FOF	Thu, May 17, 2007	19.18	19.28	18.93	18.99
120	NYSE	FOF	Wed, May 16, 2007	19.41	19.45	19.18	19.27
119	NYSE	FOF	Tue, May 15, 2007	19.53	19.63	19.37	19.46
118	NYSE	FOF	Mon, May 14, 2007	19.68	19.68	19.44	19.49
117	NYSE	FOF	Fri, May 11, 2007	19.40	19.74	19.38	19.60
116	NYSE	FOF	Thu, May 10, 2007	19.95	19.98	19.61	19.65
115	NYSE	FOF	Wed, May 9, 2007	19.75	19.88	19.75	19.83
114	NYSE	FOF	Tue, May 8, 2007	19.74	19.86	19.65	19.80
113	NYSE	FOF	Mon, May 7, 2007	19.86	19.91	19.61	19.68
112	NYSE	FOF	Fri, May 4, 2007	19.87	19.91	19.65	19.83
111	NYSE	FOF	Thu, May 3, 2007	19.67	19.89	19.67	19.77
110	NYSE	FOF	Wed, May 2, 2007	19.67	19.88	19.60	19.75
109	NYSE	FOF	Tue, May 1, 2007	19.62	19.70	19.46	19.60
108	NYSE	FOF	Mon, Apr 30, 2007	19.75	19.77	19.64	19.64
107	NYSE	FOF	Fri, Apr 27, 2007	19.67	19.79	19.67	19.75
106	NYSE	FOF	Thu, Apr 26, 2007	19.82	19.93	19.75	19.79
105	NYSE	FOF	Wed, Apr 25, 2007	19.81	19.90	19.76	19.82
104	NYSE	FOF	Tue, Apr 24, 2007	19.95	19.95	19.71	19.87
103	NYSE	FOF	Mon, Apr 23, 2007	20.07	20.07	19.52	19.91
102	NYSE	FOF	Fri, Apr 20, 2007	20.08	20.08	19.90	20.01
101	NYSE	FOF	Thu, Apr 19, 2007	19.83	19.91	19.81	19.81
100	NYSE	FOF	Wed, Apr 18, 2007	19.99	20.03	19.81	19.93
99	NYSE	FOF	Tue, Apr 17, 2007	20.00	20.11	19.99	19.99
98	NYSE	FOF	Mon, Apr 16, 2007	20.10	20.19	19.97	20.05
97	NYSE	FOF	Fri, Apr 13, 2007	20.04	20.10	19.96	20.10
96	NYSE	FOF	Thu, Apr 12, 2007	20.00	20.09	19.93	20.03
95	NYSE	FOF	Wed, Apr 11, 2007	20.09	20.10	19.95	19.99
94	NYSE	FOF	Tue, Apr 10, 2007	20.18	20.24	20.03	20.11
93	NYSE	FOF	Mon, Apr 9, 2007	20.20	20.20	20.00	20.14
92	NYSE	FOF	Thu, Apr 5, 2007	20.05	20.18	20.02	20.15
91	NYSE	FOF	Wed, Apr 4, 2007	20.06	20.15	19.93	20.04
90	NYSE	FOF	Tue, Apr 3, 2007	20.00	20.15	19.92	19.99
89	NYSE	FOF	Mon, Apr 2, 2007	20.07	20.10	19.91	19.94
88	NYSE	FOF	Fri, Mar 30, 2007	19.95	20.05	19.85	20.02
87	NYSE	FOF	Thu, Mar 29, 2007	20.00	20.06	19.85	19.95
86	NYSE	FOF	Wed, Mar 28, 2007	19.90	20.02	19.85	19.86
85	NYSE	FOF	Tue, Mar 27, 2007	20.00	20.05	19.79	19.99
84	NYSE	FOF	Mon, Mar 26, 2007	20.00	20.05	19.82	20.00
83	NYSE	FOF	Fri, Mar 23, 2007	19.95	20.06	19.81	20.00
82	NYSE	FOF	Thu, Mar 22, 2007	19.80	20.10	19.80	20.00
81	NYSE	FOF	Wed, Mar 21, 2007	19.66	20.00	19.66	19.96
80	NYSE	FOF	Tue, Mar 20, 2007	19.70	19.95	19.66	19.85
79	NYSE	FOF	Mon, Mar 19, 2007	19.60	19.85	19.51	19.79
78	NYSE	FOF	Fri, Mar 16, 2007	19.75	19.75	19.43	19.44
77	NYSE	FOF	Thu, Mar 15, 2007	19.66	19.83	19.50	19.75
76	NYSE	FOF	Wed, Mar 14, 2007	19.74	19.74	19.30	19.70
75	NYSE	FOF	Tue, Mar 13, 2007	19.76	19.85	19.55	19.55
74	NYSE	FOF	Mon, Mar 12, 2007	19.91	19.95	19.69	19.85
73	NYSE	FOF	Fri, Mar 9, 2007	19.93	20.00	19.81	19.99
72	NYSE	FOF	Thu, Mar 8, 2007	19.85	19.97	19.72	19.89
71	NYSE	FOF	Wed, Mar 7, 2007	19.74	19.90	19.50	19.82
70	NYSE	FOF	Tue, Mar 6, 2007	19.55	19.74	19.51	19.66
69	NYSE	FOF	Mon, Mar 5, 2007	19.68	19.77	19.42	19.60
68	NYSE	FOF	Fri, Mar 2, 2007	19.78	19.90	19.50	19.68
67	NYSE	FOF	Thu, Mar 1, 2007	19.42	19.76	19.24	19.75
66	NYSE	FOF	Wed, Feb 28, 2007	19.66	19.77	19.26	19.58
65	NYSE	FOF	Tue, Feb 27, 2007	19.76	19.76	19.07	19.41
64	NYSE	FOF	Mon, Feb 26, 2007	19.70	19.90	19.57	19.69
63	NYSE	FOF	Fri, Feb 23, 2007	19.87	20.01	19.56	19.75
62	NYSE	FOF	Thu, Feb 22, 2007	19.90	20.05	19.63	19.87
61	NYSE	FOF	Wed, Feb 21, 2007	20.05	20.08	19.85	19.90
60	NYSE	FOF	Tue, Feb 20, 2007	20.15	20.19	19.95	20.03
59	NYSE	FOF	Fri, Feb 16, 2007	20.30	20.31	20.01	20.08
58	NYSE	FOF	Thu, Feb 15, 2007	20.33	20.40	20.11	20.39
57	NYSE	FOF	Wed, Feb 14, 2007	20.30	20.64	20.21	20.36
56	NYSE	FOF	Tue, Feb 13, 2007	20.15	20.28	20.06	20.20
55	NYSE	FOF	Mon, Feb 12, 2007	20.15	20.23	20.02	20.23
54	NYSE	FOF	Fri, Feb 9, 2007	20.50	20.50	20.11	20.30
53	NYSE	FOF	Thu, Feb 8, 2007	20.46	20.59	20.26	20.42
52	NYSE	FOF	Wed, Feb 7, 2007	20.20	20.49	20.20	20.47
51	NYSE	FOF	Tue, Feb 6, 2007	20.32	20.58	20.11	20.17
50	NYSE	FOF	Mon, Feb 5, 2007	20.50	20.55	20.29	20.33
49	NYSE	FOF	Fri, Feb 2, 2007	20.58	20.60	20.30	20.56
48	NYSE	FOF	Thu, Feb 1, 2007	20.69	20.81	20.40	20.50
47	NYSE	FOF	Wed, Jan 31, 2007	20.44	20.65	20.38	20.63
46	NYSE	FOF	Tue, Jan 30, 2007	20.40	20.45	20.24	20.25
45	NYSE	FOF	Mon, Jan 29, 2007	20.45	20.49	20.25	20.33
44	NYSE	FOF	Fri, Jan 26, 2007	20.49	20.50	20.24	20.49
43	NYSE	FOF	Thu, Jan 25, 2007	20.10	20.50	20.10	20.45
42	NYSE	FOF	Wed, Jan 24, 2007	20.15	20.45	20.04	20.10
41	NYSE	FOF	Tue, Jan 23, 2007	20.06	20.25	20.02	20.09
40	NYSE	FOF	Mon, Jan 22, 2007	20.15	20.30	20.01	20.10
39	NYSE	FOF	Fri, Jan 19, 2007	20.20	20.30	20.00	20.06
38	NYSE	FOF	Thu, Jan 18, 2007	20.21	20.35	20.08	20.15
37	NYSE	FOF	Wed, Jan 17, 2007	20.03	20.18	20.01	20.18
36	NYSE	FOF	Tue, Jan 16, 2007	20.10	20.22	20.00	20.18
35	NYSE	FOF	Fri, Jan 12, 2007	20.22	20.23	19.88	20.01
34	NYSE	FOF	Thu, Jan 11, 2007	20.30	20.40	20.01	20.12
33	NYSE	FOF	Wed, Jan 10, 2007	20.36	20.40	19.97	20.35
32	NYSE	FOF	Tue, Jan 9, 2007	20.38	20.38	20.01	20.36
31	NYSE	FOF	Mon, Jan 8, 2007	19.89	20.74	19.87	20.22
30	NYSE	FOF	Fri, Jan 5, 2007	19.80	20.80	19.80	19.94
29	NYSE	FOF	Thu, Jan 4, 2007	20.45	20.45	19.75	19.75
28	NYSE	FOF	Wed, Jan 3, 2007	20.40	20.53	20.05	20.25
27	NYSE	FOF	Fri, Dec 29, 2006	20.26	20.54	20.15	20.42
26	NYSE	FOF	Thu, Dec 28, 2006	20.80	20.85	20.55	20.70
25	NYSE	FOF	Wed, Dec 27, 2006	20.51	20.80	20.40	20.75
24	NYSE	FOF	Tue, Dec 26, 2006	20.70	20.70	20.50	20.63
23	NYSE	FOF	Fri, Dec 22, 2006	20.71	20.85	20.60	20.70
22	NYSE	FOF	Thu, Dec 21, 2006	20.58	20.75	20.36	20.65
21	NYSE	FOF	Wed, Dec 20, 2006	20.43	20.75	20.35	20.55
20	NYSE	FOF	Tue, Dec 19, 2006	20.65	20.70	20.23	20.23
19	NYSE	FOF	Mon, Dec 18, 2006	20.75	20.75	20.28	20.55
18	NYSE	FOF	Fri, Dec 15, 2006	20.40	20.75	20.40	20.75
17	NYSE	FOF	Thu, Dec 14, 2006	20.75	21.00	20.48	20.48
16	NYSE	FOF	Wed, Dec 13, 2006	20.70	20.75	20.60	20.75
15	NYSE	FOF	Tue, Dec 12, 2006	20.54	20.70	20.45	20.70
14	NYSE	FOF	Mon, Dec 11, 2006	20.55	20.69	20.47	20.54
13	NYSE	FOF	Fri, Dec 8, 2006	20.61	20.68	20.40	20.65
12	NYSE	FOF	Thu, Dec 7, 2006	20.65	20.79	20.61	20.67
11	NYSE	FOF	Wed, Dec 6, 2006	20.18	20.70	20.18	20.50
10	NYSE	FOF	Tue, Dec 5, 2006	20.72	20.74	20.10	20.11
9	NYSE	FOF	Mon, Dec 4, 2006	20.40	20.80	20.30	20.50
8	NYSE	FOF	Fri, Dec 1, 2006	20.40	20.60	20.25	20.40
7	NYSE	FOF	Thu, Nov 30, 2006	20.14	20.40	20.14	20.40
6	NYSE	FOF	Wed, Nov 29, 2006	20.19	20.24	20.07	20.19
5	NYSE	FOF	Tue, Nov 28, 2006	20.19	20.24	20.06	20.19
4	NYSE	FOF	Mon, Nov 27, 2006	20.30	20.30	20.00	20.18
3	NYSE	FOF	Fri, Nov 24, 2006	20.09	20.80	20.05	20.25
2	NYSE	FOF	Wed, Nov 22, 2006	20.10	20.10	20.02	20.07
1	NYSE	FOF	Tue, Nov 21, 2006	20.00	20.10	20.00	20.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Cohen & Steers Closed-end Opp Fd Inc NYSE:FOF 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