Farmland Partners Inc NYSE:FPI Historical Prices

Below are the 2209 trading days of historical prices for FPI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2209	NYSE	FPI	Thu, Jan 19, 2023	13.30	13.37	13.20	13.23
2208	NYSE	FPI	Wed, Jan 18, 2023	13.50	13.61	13.26	13.33
2207	NYSE	FPI	Tue, Jan 17, 2023	13.25	13.66	13.18	13.49
2206	NYSE	FPI	Fri, Jan 13, 2023	13.30	13.37	13.00	13.27
2205	NYSE	FPI	Thu, Jan 12, 2023	12.88	12.97	12.72	12.93
2204	NYSE	FPI	Wed, Jan 11, 2023	12.50	12.77	12.50	12.73
2203	NYSE	FPI	Tue, Jan 10, 2023	12.45	12.64	12.39	12.56
2202	NYSE	FPI	Mon, Jan 9, 2023	12.80	12.89	12.51	12.51
2201	NYSE	FPI	Fri, Jan 6, 2023	12.64	12.87	12.62	12.80
2200	NYSE	FPI	Thu, Jan 5, 2023	12.66	12.66	12.44	12.58
2199	NYSE	FPI	Wed, Jan 4, 2023	12.55	12.78	12.49	12.63
2198	NYSE	FPI	Tue, Jan 3, 2023	12.57	12.89	12.40	12.45
2197	NYSE	FPI	Fri, Dec 30, 2022	12.33	12.49	12.21	12.46
2196	NYSE	FPI	Thu, Dec 29, 2022	12.30	12.50	12.15	12.42
2195	NYSE	FPI	Wed, Dec 28, 2022	12.60	12.72	12.34	12.29
2194	NYSE	FPI	Tue, Dec 27, 2022	12.48	12.63	12.34	12.56
2193	NYSE	FPI	Fri, Dec 23, 2022	12.35	12.59	12.34	12.44
2192	NYSE	FPI	Thu, Dec 22, 2022	12.18	12.37	12.08	12.36
2191	NYSE	FPI	Wed, Dec 21, 2022	11.81	12.30	11.81	12.19
2190	NYSE	FPI	Tue, Dec 20, 2022	11.83	12.01	11.78	11.82
2189	NYSE	FPI	Mon, Dec 19, 2022	12.08	12.10	11.72	11.83
2188	NYSE	FPI	Fri, Dec 16, 2022	12.30	12.35	11.96	12.09
2187	NYSE	FPI	Thu, Dec 15, 2022	12.68	12.75	12.39	12.48
2186	NYSE	FPI	Wed, Dec 14, 2022	12.98	13.04	12.67	12.75
2185	NYSE	FPI	Tue, Dec 13, 2022	13.15	13.37	12.95	13.01
2184	NYSE	FPI	Mon, Dec 12, 2022	12.95	13.02	12.86	13.01
2183	NYSE	FPI	Fri, Dec 9, 2022	12.90	13.05	12.90	12.90
2182	NYSE	FPI	Thu, Dec 8, 2022	13.19	13.25	13.00	13.03
2181	NYSE	FPI	Wed, Dec 7, 2022	13.13	13.32	13.05	13.18
2180	NYSE	FPI	Tue, Dec 6, 2022	13.40	13.44	13.07	13.15
2179	NYSE	FPI	Mon, Dec 5, 2022	13.48	13.54	13.29	13.35
2178	NYSE	FPI	Fri, Dec 2, 2022	13.19	13.53	13.11	13.46
2177	NYSE	FPI	Thu, Dec 1, 2022	13.35	13.48	13.19	13.28
2176	NYSE	FPI	Wed, Nov 30, 2022	13.10	13.28	12.92	13.28
2175	NYSE	FPI	Tue, Nov 29, 2022	13.09	13.25	12.97	13.16
2174	NYSE	FPI	Mon, Nov 28, 2022	13.37	13.46	13.14	13.18
2173	NYSE	FPI	Fri, Nov 25, 2022	13.47	13.53	13.38	13.38
2172	NYSE	FPI	Wed, Nov 23, 2022	13.35	13.57	13.32	13.48
2171	NYSE	FPI	Tue, Nov 22, 2022	13.63	13.72	13.35	13.54
2170	NYSE	FPI	Mon, Nov 21, 2022	13.63	13.73	13.40	13.63
2169	NYSE	FPI	Fri, Nov 18, 2022	13.70	13.85	13.55	13.71
2168	NYSE	FPI	Thu, Nov 17, 2022	13.30	13.55	13.18	13.53
2167	NYSE	FPI	Wed, Nov 16, 2022	13.52	13.59	13.34	13.44
2166	NYSE	FPI	Tue, Nov 15, 2022	13.71	13.83	13.41	13.57
2165	NYSE	FPI	Mon, Nov 14, 2022	13.82	13.90	13.55	13.67
2164	NYSE	FPI	Fri, Nov 11, 2022	13.94	14.04	13.51	13.74
2163	NYSE	FPI	Thu, Nov 10, 2022	13.89	14.26	13.85	14.03
2162	NYSE	FPI	Wed, Nov 9, 2022	13.89	14.02	13.65	13.70
2161	NYSE	FPI	Tue, Nov 8, 2022	13.82	14.08	13.65	14.00
2160	NYSE	FPI	Mon, Nov 7, 2022	13.95	14.02	13.69	13.82
2159	NYSE	FPI	Fri, Nov 4, 2022	13.81	13.99	13.62	13.88
2158	NYSE	FPI	Thu, Nov 3, 2022	13.68	13.92	13.48	13.77
2157	NYSE	FPI	Wed, Nov 2, 2022	14.07	14.15	13.73	13.76
2156	NYSE	FPI	Tue, Nov 1, 2022	14.12	14.16	13.96	14.07
2155	NYSE	FPI	Mon, Oct 31, 2022	14.09	14.14	13.92	14.01
2154	NYSE	FPI	Fri, Oct 28, 2022	14.00	14.27	13.94	14.21
2153	NYSE	FPI	Thu, Oct 27, 2022	14.22	14.25	13.94	14.00
2152	NYSE	FPI	Wed, Oct 26, 2022	14.24	14.30	13.85	14.11
2151	NYSE	FPI	Tue, Oct 25, 2022	13.39	14.37	13.39	14.14
2150	NYSE	FPI	Mon, Oct 24, 2022	13.50	13.57	13.35	13.47
2149	NYSE	FPI	Fri, Oct 21, 2022	13.24	13.52	13.01	13.42
2148	NYSE	FPI	Thu, Oct 20, 2022	13.24	13.44	13.09	13.14
2147	NYSE	FPI	Wed, Oct 19, 2022	13.28	13.39	13.13	13.24
2146	NYSE	FPI	Tue, Oct 18, 2022	13.53	13.73	13.29	13.41
2145	NYSE	FPI	Mon, Oct 17, 2022	13.19	13.55	13.02	13.24
2144	NYSE	FPI	Fri, Oct 14, 2022	13.43	13.46	12.97	13.07
2143	NYSE	FPI	Thu, Oct 13, 2022	12.74	13.33	12.66	13.31
2142	NYSE	FPI	Wed, Oct 12, 2022	12.75	13.11	12.62	12.96
2141	NYSE	FPI	Tue, Oct 11, 2022	12.47	12.82	12.32	12.76
2140	NYSE	FPI	Mon, Oct 10, 2022	12.87	12.89	12.45	12.47
2139	NYSE	FPI	Fri, Oct 7, 2022	12.73	13.06	12.65	12.93
2138	NYSE	FPI	Thu, Oct 6, 2022	12.92	13.04	12.67	12.82
2137	NYSE	FPI	Wed, Oct 5, 2022	13.00	13.14	12.74	12.97
2136	NYSE	FPI	Tue, Oct 4, 2022	12.70	13.19	12.70	13.19
2135	NYSE	FPI	Mon, Oct 3, 2022	12.81	12.92	12.51	12.61
2134	NYSE	FPI	Fri, Sep 30, 2022	12.48	12.75	12.48	12.67
2133	NYSE	FPI	Thu, Sep 29, 2022	12.89	12.96	12.17	12.43
2132	NYSE	FPI	Wed, Sep 28, 2022	12.61	13.14	12.45	12.94
2131	NYSE	FPI	Tue, Sep 27, 2022	12.95	12.97	12.18	12.59
2130	NYSE	FPI	Mon, Sep 26, 2022	13.78	13.86	12.88	12.92
2129	NYSE	FPI	Fri, Sep 23, 2022	13.93	14.05	13.73	13.92
2128	NYSE	FPI	Thu, Sep 22, 2022	14.26	14.27	13.96	14.12
2127	NYSE	FPI	Wed, Sep 21, 2022	14.12	14.55	14.07	14.20
2126	NYSE	FPI	Tue, Sep 20, 2022	14.13	14.21	13.76	14.13
2125	NYSE	FPI	Mon, Sep 19, 2022	14.05	14.41	14.02	14.34
2124	NYSE	FPI	Fri, Sep 16, 2022	14.33	14.39	14.14	14.14
2123	NYSE	FPI	Thu, Sep 15, 2022	14.56	14.61	14.32	14.35
2122	NYSE	FPI	Wed, Sep 14, 2022	14.56	14.81	14.51	14.53
2121	NYSE	FPI	Tue, Sep 13, 2022	14.56	14.71	14.22	14.33
2120	NYSE	FPI	Mon, Sep 12, 2022	14.71	14.80	14.65	14.66
2119	NYSE	FPI	Fri, Sep 9, 2022	14.42	14.70	14.42	14.64
2118	NYSE	FPI	Thu, Sep 8, 2022	14.74	14.79	14.41	14.42
2117	NYSE	FPI	Wed, Sep 7, 2022	14.61	14.85	14.61	14.85
2116	NYSE	FPI	Tue, Sep 6, 2022	14.30	14.82	14.30	14.59
2115	NYSE	FPI	Fri, Sep 2, 2022	14.36	14.49	14.21	14.22
2114	NYSE	FPI	Thu, Sep 1, 2022	14.40	14.47	14.12	14.24
2113	NYSE	FPI	Wed, Aug 31, 2022	14.25	14.51	14.25	14.51
2112	NYSE	FPI	Tue, Aug 30, 2022	14.53	14.60	14.23	14.27
2111	NYSE	FPI	Mon, Aug 29, 2022	14.50	14.68	14.41	14.52
2110	NYSE	FPI	Fri, Aug 26, 2022	14.89	14.90	14.56	14.59
2109	NYSE	FPI	Thu, Aug 25, 2022	14.58	14.90	14.58	14.89
2108	NYSE	FPI	Wed, Aug 24, 2022	14.30	14.64	14.30	14.46
2107	NYSE	FPI	Tue, Aug 23, 2022	14.23	14.44	14.19	14.24
2106	NYSE	FPI	Mon, Aug 22, 2022	14.63	14.72	14.08	14.14
2105	NYSE	FPI	Fri, Aug 19, 2022	14.97	14.97	14.66	14.74
2104	NYSE	FPI	Thu, Aug 18, 2022	14.98	15.04	14.83	14.99
2103	NYSE	FPI	Wed, Aug 17, 2022	14.86	15.05	14.71	14.94
2102	NYSE	FPI	Tue, Aug 16, 2022	14.99	15.02	14.70	14.90
2101	NYSE	FPI	Mon, Aug 15, 2022	14.95	15.08	14.77	15.03
2100	NYSE	FPI	Fri, Aug 12, 2022	14.70	14.96	14.66	14.96
2099	NYSE	FPI	Thu, Aug 11, 2022	14.96	14.96	14.68	14.72
2098	NYSE	FPI	Wed, Aug 10, 2022	14.67	14.94	14.63	14.89
2097	NYSE	FPI	Tue, Aug 9, 2022	14.66	14.76	14.53	14.59
2096	NYSE	FPI	Mon, Aug 8, 2022	14.32	14.64	14.32	14.59
2095	NYSE	FPI	Fri, Aug 5, 2022	14.19	14.24	14.04	14.21
2094	NYSE	FPI	Thu, Aug 4, 2022	14.89	14.93	14.09	14.19
2093	NYSE	FPI	Wed, Aug 3, 2022	14.85	15.01	14.83	14.85
2092	NYSE	FPI	Tue, Aug 2, 2022	15.04	15.09	14.85	14.85
2091	NYSE	FPI	Mon, Aug 1, 2022	14.88	15.12	14.70	14.95
2090	NYSE	FPI	Fri, Jul 29, 2022	14.61	14.93	14.53	14.84
2089	NYSE	FPI	Thu, Jul 28, 2022	14.45	14.68	14.31	14.52
2088	NYSE	FPI	Wed, Jul 27, 2022	14.33	14.49	14.04	14.41
2087	NYSE	FPI	Tue, Jul 26, 2022	14.51	14.56	14.27	14.44
2086	NYSE	FPI	Mon, Jul 25, 2022	14.34	14.56	14.24	14.45
2085	NYSE	FPI	Fri, Jul 22, 2022	14.36	14.36	14.10	14.27
2084	NYSE	FPI	Thu, Jul 21, 2022	13.95	14.30	13.73	14.27
2083	NYSE	FPI	Wed, Jul 20, 2022	14.00	14.23	13.76	14.10
2082	NYSE	FPI	Tue, Jul 19, 2022	13.86	14.07	13.86	14.02
2081	NYSE	FPI	Mon, Jul 18, 2022	13.89	13.96	13.76	13.79
2080	NYSE	FPI	Fri, Jul 15, 2022	13.62	13.76	13.41	13.73
2079	NYSE	FPI	Thu, Jul 14, 2022	13.51	13.62	13.31	13.44
2078	NYSE	FPI	Wed, Jul 13, 2022	13.55	13.77	13.52	13.64
2077	NYSE	FPI	Tue, Jul 12, 2022	13.89	14.01	13.62	13.67
2076	NYSE	FPI	Mon, Jul 11, 2022	14.09	14.29	13.89	13.95
2075	NYSE	FPI	Fri, Jul 8, 2022	14.12	14.28	14.03	14.20
2074	NYSE	FPI	Thu, Jul 7, 2022	14.04	14.21	13.99	14.04
2073	NYSE	FPI	Wed, Jul 6, 2022	13.80	14.09	13.68	13.92
2072	NYSE	FPI	Tue, Jul 5, 2022	13.67	13.69	13.33	13.68
2071	NYSE	FPI	Fri, Jul 1, 2022	13.70	13.82	13.47	13.74
2070	NYSE	FPI	Thu, Jun 30, 2022	14.00	14.08	13.69	13.80
2069	NYSE	FPI	Wed, Jun 29, 2022	14.10	14.23	13.89	14.15
2068	NYSE	FPI	Tue, Jun 28, 2022	14.38	14.60	14.10	14.13
2067	NYSE	FPI	Mon, Jun 27, 2022	13.96	14.43	13.96	14.22
2066	NYSE	FPI	Fri, Jun 24, 2022	14.02	14.56	13.88	13.88
2065	NYSE	FPI	Thu, Jun 23, 2022	14.63	14.79	13.96	14.00
2064	NYSE	FPI	Wed, Jun 22, 2022	14.48	14.85	14.48	14.57
2063	NYSE	FPI	Tue, Jun 21, 2022	14.24	14.75	14.18	14.58
2062	NYSE	FPI	Fri, Jun 17, 2022	14.17	14.34	13.85	14.11
2061	NYSE	FPI	Thu, Jun 16, 2022	13.95	14.19	13.87	14.06
2060	NYSE	FPI	Wed, Jun 15, 2022	14.02	14.32	14.02	14.17
2059	NYSE	FPI	Tue, Jun 14, 2022	13.46	13.92	13.39	13.86
2058	NYSE	FPI	Mon, Jun 13, 2022	14.00	14.13	13.38	13.43
2057	NYSE	FPI	Fri, Jun 10, 2022	14.18	14.31	14.01	14.18
2056	NYSE	FPI	Thu, Jun 9, 2022	14.49	14.60	14.31	14.33
2055	NYSE	FPI	Wed, Jun 8, 2022	14.64	14.90	14.50	14.52
2054	NYSE	FPI	Tue, Jun 7, 2022	14.75	14.84	14.46	14.75
2053	NYSE	FPI	Mon, Jun 6, 2022	15.03	15.03	14.75	14.80
2052	NYSE	FPI	Fri, Jun 3, 2022	15.20	15.20	14.78	14.96
2051	NYSE	FPI	Thu, Jun 2, 2022	14.97	15.25	14.93	15.15
2050	NYSE	FPI	Wed, Jun 1, 2022	15.07	15.47	14.85	14.96
2049	NYSE	FPI	Tue, May 31, 2022	15.00	15.78	14.94	15.02
2048	NYSE	FPI	Fri, May 27, 2022	15.04	15.10	14.78	14.90
2047	NYSE	FPI	Thu, May 26, 2022	14.92	15.13	14.87	14.90
2046	NYSE	FPI	Wed, May 25, 2022	14.47	14.88	14.43	14.77
2045	NYSE	FPI	Tue, May 24, 2022	14.17	14.59	14.12	14.53
2044	NYSE	FPI	Mon, May 23, 2022	14.21	14.52	14.20	14.34
2043	NYSE	FPI	Fri, May 20, 2022	14.64	14.70	13.97	14.16
2042	NYSE	FPI	Thu, May 19, 2022	14.24	14.85	14.23	14.43
2041	NYSE	FPI	Wed, May 18, 2022	14.59	14.64	14.24	14.39
2040	NYSE	FPI	Tue, May 17, 2022	14.85	14.90	14.36	14.59
2039	NYSE	FPI	Mon, May 16, 2022	14.57	14.95	14.44	14.67
2038	NYSE	FPI	Fri, May 13, 2022	14.07	14.50	13.77	14.50
2037	NYSE	FPI	Thu, May 12, 2022	14.70	14.73	13.88	14.08
2036	NYSE	FPI	Wed, May 11, 2022	14.87	15.28	14.75	14.80
2035	NYSE	FPI	Tue, May 10, 2022	14.80	15.03	14.43	14.70
2034	NYSE	FPI	Mon, May 9, 2022	15.04	15.33	14.51	14.62
2033	NYSE	FPI	Fri, May 6, 2022	15.33	15.51	14.80	15.19
2032	NYSE	FPI	Thu, May 5, 2022	16.04	16.06	15.10	15.38
2031	NYSE	FPI	Wed, May 4, 2022	15.22	15.96	15.22	15.93
2030	NYSE	FPI	Tue, May 3, 2022	14.59	15.18	14.51	15.06
2029	NYSE	FPI	Mon, May 2, 2022	14.75	14.88	14.32	14.52
2028	NYSE	FPI	Fri, Apr 29, 2022	14.99	15.12	14.66	14.72
2027	NYSE	FPI	Thu, Apr 28, 2022	14.80	15.06	14.60	14.96
2026	NYSE	FPI	Wed, Apr 27, 2022	14.80	14.91	14.68	14.73
2025	NYSE	FPI	Tue, Apr 26, 2022	14.88	15.07	14.71	14.76
2024	NYSE	FPI	Mon, Apr 25, 2022	14.82	14.93	14.54	14.83
2023	NYSE	FPI	Fri, Apr 22, 2022	15.40	15.48	14.92	15.00
2022	NYSE	FPI	Thu, Apr 21, 2022	15.70	15.76	15.38	15.40
2021	NYSE	FPI	Wed, Apr 20, 2022	16.27	16.43	15.38	15.59
2020	NYSE	FPI	Tue, Apr 19, 2022	14.94	16.34	14.92	16.29
2019	NYSE	FPI	Mon, Apr 18, 2022	14.51	14.90	14.51	14.77
2018	NYSE	FPI	Thu, Apr 14, 2022	14.13	14.57	14.13	14.45
2017	NYSE	FPI	Wed, Apr 13, 2022	13.87	14.17	13.84	14.09
2016	NYSE	FPI	Tue, Apr 12, 2022	13.93	14.10	13.70	13.78
2015	NYSE	FPI	Mon, Apr 11, 2022	14.99	15.06	13.87	13.94
2014	NYSE	FPI	Fri, Apr 8, 2022	14.12	15.06	14.12	14.91
2013	NYSE	FPI	Thu, Apr 7, 2022	13.88	14.15	13.81	14.12
2012	NYSE	FPI	Wed, Apr 6, 2022	13.85	13.95	13.72	13.88
2011	NYSE	FPI	Tue, Apr 5, 2022	14.00	14.09	13.78	13.83
2010	NYSE	FPI	Mon, Apr 4, 2022	14.05	14.13	13.75	13.93
2009	NYSE	FPI	Fri, Apr 1, 2022	13.77	14.19	13.77	14.02
2008	NYSE	FPI	Thu, Mar 31, 2022	14.06	14.06	13.67	13.75
2007	NYSE	FPI	Wed, Mar 30, 2022	14.12	14.21	13.95	14.01
2006	NYSE	FPI	Tue, Mar 29, 2022	13.41	14.22	13.28	14.12
2005	NYSE	FPI	Mon, Mar 28, 2022	13.42	13.47	13.26	13.30
2004	NYSE	FPI	Fri, Mar 25, 2022	13.30	13.46	13.23	13.40
2003	NYSE	FPI	Thu, Mar 24, 2022	13.37	13.41	13.20	13.28
2002	NYSE	FPI	Wed, Mar 23, 2022	13.32	13.46	13.23	13.32
2001	NYSE	FPI	Tue, Mar 22, 2022	13.50	13.50	13.25	13.31
2000	NYSE	FPI	Mon, Mar 21, 2022	13.29	13.61	13.25	13.48
1999	NYSE	FPI	Fri, Mar 18, 2022	13.35	13.47	13.15	13.18
1998	NYSE	FPI	Thu, Mar 17, 2022	13.10	13.50	13.01	13.42
1997	NYSE	FPI	Wed, Mar 16, 2022	12.95	13.17	12.84	13.00
1996	NYSE	FPI	Tue, Mar 15, 2022	13.34	13.34	12.95	13.00
1995	NYSE	FPI	Mon, Mar 14, 2022	13.79	13.83	13.31	13.31
1994	NYSE	FPI	Fri, Mar 11, 2022	13.74	14.15	13.52	13.67
1993	NYSE	FPI	Thu, Mar 10, 2022	13.11	14.07	13.03	13.71
1992	NYSE	FPI	Wed, Mar 9, 2022	13.39	13.49	12.75	13.11
1991	NYSE	FPI	Tue, Mar 8, 2022	13.32	13.59	13.11	13.32
1990	NYSE	FPI	Mon, Mar 7, 2022	12.81	13.77	12.63	13.22
1989	NYSE	FPI	Fri, Mar 4, 2022	11.83	12.53	11.80	12.53
1988	NYSE	FPI	Thu, Mar 3, 2022	12.22	12.23	11.81	11.85
1987	NYSE	FPI	Wed, Mar 2, 2022	11.63	12.15	11.63	12.12
1986	NYSE	FPI	Tue, Mar 1, 2022	11.69	11.85	11.57	11.65
1985	NYSE	FPI	Mon, Feb 28, 2022	11.80	11.92	11.50	11.67
1984	NYSE	FPI	Fri, Feb 25, 2022	11.81	11.85	11.60	11.83
1983	NYSE	FPI	Thu, Feb 24, 2022	11.87	12.00	11.45	11.81
1982	NYSE	FPI	Wed, Feb 23, 2022	11.41	12.13	11.41	11.96
1981	NYSE	FPI	Tue, Feb 22, 2022	11.42	11.80	11.40	11.46
1980	NYSE	FPI	Fri, Feb 18, 2022	11.53	11.66	11.38	11.46
1979	NYSE	FPI	Thu, Feb 17, 2022	11.35	11.63	11.26	11.51
1978	NYSE	FPI	Wed, Feb 16, 2022	11.28	11.44	11.25	11.38
1977	NYSE	FPI	Tue, Feb 15, 2022	11.08	11.27	11.08	11.24
1976	NYSE	FPI	Mon, Feb 14, 2022	11.04	11.18	10.95	11.01
1975	NYSE	FPI	Fri, Feb 11, 2022	11.19	11.24	10.96	11.05
1974	NYSE	FPI	Thu, Feb 10, 2022	11.03	11.39	11.03	11.13
1973	NYSE	FPI	Wed, Feb 9, 2022	11.29	11.30	11.10	11.11
1972	NYSE	FPI	Tue, Feb 8, 2022	11.17	11.31	11.06	11.13
1971	NYSE	FPI	Mon, Feb 7, 2022	11.12	11.27	11.06	11.17
1970	NYSE	FPI	Fri, Feb 4, 2022	11.08	11.21	10.94	11.12
1969	NYSE	FPI	Thu, Feb 3, 2022	11.29	11.41	11.15	11.17
1968	NYSE	FPI	Wed, Feb 2, 2022	11.58	11.77	11.33	11.40
1967	NYSE	FPI	Tue, Feb 1, 2022	11.40	11.62	11.30	11.51
1966	NYSE	FPI	Mon, Jan 31, 2022	11.02	11.40	10.97	11.39
1965	NYSE	FPI	Fri, Jan 28, 2022	10.79	11.01	10.62	11.00
1964	NYSE	FPI	Thu, Jan 27, 2022	11.01	11.15	10.73	10.79
1963	NYSE	FPI	Wed, Jan 26, 2022	11.18	11.39	10.94	11.00
1962	NYSE	FPI	Tue, Jan 25, 2022	11.25	11.32	10.96	11.15
1961	NYSE	FPI	Mon, Jan 24, 2022	11.27	11.38	11.00	11.21
1960	NYSE	FPI	Fri, Jan 21, 2022	11.31	11.56	11.18	11.36
1959	NYSE	FPI	Thu, Jan 20, 2022	11.85	11.85	11.38	11.40
1958	NYSE	FPI	Wed, Jan 19, 2022	12.14	12.15	11.74	11.74
1957	NYSE	FPI	Tue, Jan 18, 2022	12.20	12.26	12.01	12.12
1956	NYSE	FPI	Fri, Jan 14, 2022	12.09	12.35	11.98	12.18
1955	NYSE	FPI	Thu, Jan 13, 2022	11.81	12.09	11.80	12.06
1954	NYSE	FPI	Wed, Jan 12, 2022	11.90	12.05	11.81	11.81
1953	NYSE	FPI	Tue, Jan 11, 2022	11.56	11.90	11.22	11.87
1952	NYSE	FPI	Mon, Jan 10, 2022	11.60	11.73	11.45	11.49
1951	NYSE	FPI	Fri, Jan 7, 2022	11.84	11.85	11.62	11.68
1950	NYSE	FPI	Thu, Jan 6, 2022	11.82	11.95	11.71	11.86
1949	NYSE	FPI	Wed, Jan 5, 2022	12.09	12.12	11.82	11.86
1948	NYSE	FPI	Tue, Jan 4, 2022	12.21	12.29	12.04	12.05
1947	NYSE	FPI	Mon, Jan 3, 2022	12.07	12.20	11.91	12.19
1946	NYSE	FPI	Fri, Dec 31, 2021	11.89	12.03	11.85	11.95
1945	NYSE	FPI	Thu, Dec 30, 2021	12.08	12.22	11.97	11.95
1944	NYSE	FPI	Wed, Dec 29, 2021	12.08	12.13	11.99	12.09
1943	NYSE	FPI	Tue, Dec 28, 2021	11.96	12.16	11.96	12.07
1942	NYSE	FPI	Mon, Dec 27, 2021	11.95	12.01	11.83	11.98
1941	NYSE	FPI	Thu, Dec 23, 2021	11.82	11.97	11.79	11.92
1940	NYSE	FPI	Wed, Dec 22, 2021	11.87	11.97	11.75	11.93
1939	NYSE	FPI	Tue, Dec 21, 2021	11.95	12.14	11.83	11.85
1938	NYSE	FPI	Mon, Dec 20, 2021	11.85	11.93	11.43	11.83
1937	NYSE	FPI	Fri, Dec 17, 2021	11.90	12.15	11.84	11.85
1936	NYSE	FPI	Thu, Dec 16, 2021	12.07	12.07	11.83	11.91
1935	NYSE	FPI	Wed, Dec 15, 2021	11.59	12.05	11.59	11.94
1934	NYSE	FPI	Tue, Dec 14, 2021	11.60	11.84	11.46	11.59
1933	NYSE	FPI	Mon, Dec 13, 2021	11.88	11.99	11.65	11.72
1932	NYSE	FPI	Fri, Dec 10, 2021	11.92	11.95	11.70	11.86
1931	NYSE	FPI	Thu, Dec 9, 2021	11.79	11.90	11.74	11.83
1930	NYSE	FPI	Wed, Dec 8, 2021	11.69	11.95	11.61	11.90
1929	NYSE	FPI	Tue, Dec 7, 2021	11.90	11.96	11.67	11.70
1928	NYSE	FPI	Mon, Dec 6, 2021	11.47	11.90	11.47	11.74
1927	NYSE	FPI	Fri, Dec 3, 2021	11.66	11.73	11.48	11.55
1926	NYSE	FPI	Thu, Dec 2, 2021	11.57	11.80	11.50	11.70
1925	NYSE	FPI	Wed, Dec 1, 2021	11.80	11.96	11.51	11.51
1924	NYSE	FPI	Tue, Nov 30, 2021	11.67	11.70	11.47	11.59
1923	NYSE	FPI	Mon, Nov 29, 2021	12.05	12.08	11.65	11.79
1922	NYSE	FPI	Fri, Nov 26, 2021	12.00	12.14	11.50	11.85
1921	NYSE	FPI	Wed, Nov 24, 2021	12.13	12.26	12.05	12.19
1920	NYSE	FPI	Tue, Nov 23, 2021	12.11	12.29	12.08	12.16
1919	NYSE	FPI	Mon, Nov 22, 2021	12.40	12.40	12.07	12.12
1918	NYSE	FPI	Fri, Nov 19, 2021	12.61	12.68	12.36	12.40
1917	NYSE	FPI	Thu, Nov 18, 2021	12.74	12.75	12.54	12.65
1916	NYSE	FPI	Wed, Nov 17, 2021	12.65	12.79	12.52	12.72
1915	NYSE	FPI	Tue, Nov 16, 2021	12.80	12.80	12.53	12.70
1914	NYSE	FPI	Mon, Nov 15, 2021	12.55	12.78	12.43	12.77
1913	NYSE	FPI	Fri, Nov 12, 2021	12.63	12.79	12.42	12.57
1912	NYSE	FPI	Thu, Nov 11, 2021	12.25	12.79	12.18	12.68
1911	NYSE	FPI	Wed, Nov 10, 2021	12.13	12.27	12.09	12.21
1910	NYSE	FPI	Tue, Nov 9, 2021	12.12	12.29	12.05	12.16
1909	NYSE	FPI	Mon, Nov 8, 2021	12.37	12.39	12.05	12.11
1908	NYSE	FPI	Fri, Nov 5, 2021	11.80	12.49	11.80	12.39
1907	NYSE	FPI	Thu, Nov 4, 2021	12.21	12.25	11.71	11.80
1906	NYSE	FPI	Wed, Nov 3, 2021	11.65	12.25	11.62	12.13
1905	NYSE	FPI	Tue, Nov 2, 2021	11.25	11.60	11.18	11.55
1904	NYSE	FPI	Mon, Nov 1, 2021	11.23	11.39	11.06	11.18
1903	NYSE	FPI	Fri, Oct 29, 2021	11.34	11.40	11.11	11.24
1902	NYSE	FPI	Thu, Oct 28, 2021	12.05	12.11	11.36	11.43
1901	NYSE	FPI	Wed, Oct 27, 2021	11.99	12.14	11.88	12.05
1900	NYSE	FPI	Tue, Oct 26, 2021	12.08	12.14	11.87	11.96
1899	NYSE	FPI	Mon, Oct 25, 2021	12.11	12.22	12.02	12.09
1898	NYSE	FPI	Fri, Oct 22, 2021	12.07	12.21	12.04	12.11
1897	NYSE	FPI	Thu, Oct 21, 2021	11.93	12.02	11.91	12.02
1896	NYSE	FPI	Wed, Oct 20, 2021	11.88	11.99	11.81	11.96
1895	NYSE	FPI	Tue, Oct 19, 2021	11.91	11.99	11.78	11.86
1894	NYSE	FPI	Mon, Oct 18, 2021	11.70	11.80	11.59	11.75
1893	NYSE	FPI	Fri, Oct 15, 2021	11.90	11.99	11.78	11.78
1892	NYSE	FPI	Thu, Oct 14, 2021	11.55	11.83	11.50	11.82
1891	NYSE	FPI	Wed, Oct 13, 2021	11.49	11.65	11.36	11.41
1890	NYSE	FPI	Tue, Oct 12, 2021	11.10	11.49	11.10	11.48
1889	NYSE	FPI	Mon, Oct 11, 2021	11.29	11.33	10.97	11.12
1888	NYSE	FPI	Fri, Oct 8, 2021	11.51	11.53	11.06	11.15
1887	NYSE	FPI	Thu, Oct 7, 2021	11.71	11.87	11.45	11.51
1886	NYSE	FPI	Wed, Oct 6, 2021	11.81	11.89	11.57	11.77
1885	NYSE	FPI	Tue, Oct 5, 2021	11.98	12.00	11.77	11.92
1884	NYSE	FPI	Mon, Oct 4, 2021	11.89	12.00	11.82	11.93
1883	NYSE	FPI	Fri, Oct 1, 2021	11.99	12.09	11.80	11.95
1882	NYSE	FPI	Thu, Sep 30, 2021	12.12	12.25	11.85	11.99
1881	NYSE	FPI	Wed, Sep 29, 2021	12.67	12.84	11.92	11.98
1880	NYSE	FPI	Tue, Sep 28, 2021	13.23	13.23	12.70	12.72
1879	NYSE	FPI	Mon, Sep 27, 2021	12.99	13.44	12.82	13.17
1878	NYSE	FPI	Fri, Sep 24, 2021	13.00	13.00	12.68	12.77
1877	NYSE	FPI	Thu, Sep 23, 2021	12.70	13.03	12.61	12.92
1876	NYSE	FPI	Wed, Sep 22, 2021	12.54	12.70	12.50	12.62
1875	NYSE	FPI	Tue, Sep 21, 2021	12.55	12.69	12.45	12.51
1874	NYSE	FPI	Mon, Sep 20, 2021	12.45	12.62	12.30	12.43
1873	NYSE	FPI	Fri, Sep 17, 2021	12.69	12.73	12.46	12.47
1872	NYSE	FPI	Thu, Sep 16, 2021	12.62	12.75	12.50	12.67
1871	NYSE	FPI	Wed, Sep 15, 2021	12.51	12.69	12.50	12.58
1870	NYSE	FPI	Tue, Sep 14, 2021	12.70	12.72	12.43	12.56
1869	NYSE	FPI	Mon, Sep 13, 2021	12.70	12.82	12.46	12.71
1868	NYSE	FPI	Fri, Sep 10, 2021	12.70	12.72	12.45	12.46
1867	NYSE	FPI	Thu, Sep 9, 2021	12.79	13.06	12.56	12.56
1866	NYSE	FPI	Wed, Sep 8, 2021	12.85	12.85	12.63	12.79
1865	NYSE	FPI	Tue, Sep 7, 2021	12.67	13.00	12.61	12.79
1864	NYSE	FPI	Fri, Sep 3, 2021	12.40	12.57	12.31	12.54
1863	NYSE	FPI	Thu, Sep 2, 2021	12.50	12.53	12.35	12.42
1862	NYSE	FPI	Wed, Sep 1, 2021	12.35	12.49	12.20	12.46
1861	NYSE	FPI	Tue, Aug 31, 2021	12.11	12.31	12.05	12.25
1860	NYSE	FPI	Mon, Aug 30, 2021	12.25	12.25	12.05	12.08
1859	NYSE	FPI	Fri, Aug 27, 2021	11.97	12.24	11.86	12.15
1858	NYSE	FPI	Thu, Aug 26, 2021	11.92	12.06	11.83	11.87
1857	NYSE	FPI	Wed, Aug 25, 2021	11.86	12.08	11.81	11.85
1856	NYSE	FPI	Tue, Aug 24, 2021	12.08	12.10	11.86	11.91
1855	NYSE	FPI	Mon, Aug 23, 2021	12.17	12.21	11.77	11.99
1854	NYSE	FPI	Fri, Aug 20, 2021	11.41	12.05	11.41	11.98
1853	NYSE	FPI	Thu, Aug 19, 2021	11.50	11.59	11.32	11.48
1852	NYSE	FPI	Wed, Aug 18, 2021	11.41	11.75	11.41	11.53
1851	NYSE	FPI	Tue, Aug 17, 2021	11.66	11.66	11.36	11.53
1850	NYSE	FPI	Mon, Aug 16, 2021	11.70	11.86	11.57	11.72
1849	NYSE	FPI	Fri, Aug 13, 2021	11.65	11.82	11.53	11.72
1848	NYSE	FPI	Thu, Aug 12, 2021	11.85	11.86	11.58	11.66
1847	NYSE	FPI	Wed, Aug 11, 2021	11.93	12.01	11.79	11.84
1846	NYSE	FPI	Tue, Aug 10, 2021	12.16	12.16	11.94	11.95
1845	NYSE	FPI	Mon, Aug 9, 2021	12.51	12.51	12.16	12.18
1844	NYSE	FPI	Fri, Aug 6, 2021	12.36	12.55	12.25	12.49
1843	NYSE	FPI	Thu, Aug 5, 2021	12.27	12.43	12.03	12.28
1842	NYSE	FPI	Wed, Aug 4, 2021	12.28	12.38	12.15	12.29
1841	NYSE	FPI	Tue, Aug 3, 2021	12.49	12.54	12.21	12.35
1840	NYSE	FPI	Mon, Aug 2, 2021	12.71	12.88	12.38	12.42
1839	NYSE	FPI	Fri, Jul 30, 2021	12.59	12.81	12.50	12.60
1838	NYSE	FPI	Thu, Jul 29, 2021	12.61	12.84	12.55	12.64
1837	NYSE	FPI	Wed, Jul 28, 2021	12.62	12.71	12.36	12.52
1836	NYSE	FPI	Tue, Jul 27, 2021	12.77	12.85	12.53	12.60
1835	NYSE	FPI	Mon, Jul 26, 2021	12.50	12.98	12.50	12.76
1834	NYSE	FPI	Fri, Jul 23, 2021	12.35	12.62	12.32	12.53
1833	NYSE	FPI	Thu, Jul 22, 2021	12.47	12.63	12.20	12.38
1832	NYSE	FPI	Wed, Jul 21, 2021	12.41	12.90	12.41	12.62
1831	NYSE	FPI	Tue, Jul 20, 2021	12.11	12.63	12.07	12.40
1830	NYSE	FPI	Mon, Jul 19, 2021	12.30	12.32	11.96	12.10
1829	NYSE	FPI	Fri, Jul 16, 2021	12.64	12.65	12.33	12.37
1828	NYSE	FPI	Thu, Jul 15, 2021	12.41	12.65	12.36	12.50
1827	NYSE	FPI	Wed, Jul 14, 2021	12.64	12.78	12.36	12.42
1826	NYSE	FPI	Tue, Jul 13, 2021	12.90	12.93	12.52	12.60
1825	NYSE	FPI	Mon, Jul 12, 2021	12.36	12.80	12.32	12.79
1824	NYSE	FPI	Fri, Jul 9, 2021	12.35	12.48	12.23	12.46
1823	NYSE	FPI	Thu, Jul 8, 2021	12.20	12.39	12.07	12.15
1822	NYSE	FPI	Wed, Jul 7, 2021	12.25	12.48	12.25	12.35
1821	NYSE	FPI	Tue, Jul 6, 2021	12.23	12.49	11.97	12.36
1820	NYSE	FPI	Fri, Jul 2, 2021	12.39	12.55	12.14	12.23
1819	NYSE	FPI	Thu, Jul 1, 2021	12.12	12.65	12.12	12.39
1818	NYSE	FPI	Wed, Jun 30, 2021	12.26	12.40	12.02	12.05
1817	NYSE	FPI	Tue, Jun 29, 2021	12.29	12.59	12.23	12.27
1816	NYSE	FPI	Mon, Jun 28, 2021	12.50	12.50	11.91	12.21
1815	NYSE	FPI	Fri, Jun 25, 2021	12.56	12.65	12.39	12.45
1814	NYSE	FPI	Thu, Jun 24, 2021	12.86	12.91	12.45	12.58
1813	NYSE	FPI	Wed, Jun 23, 2021	12.49	12.78	12.48	12.71
1812	NYSE	FPI	Tue, Jun 22, 2021	12.60	12.60	12.37	12.47
1811	NYSE	FPI	Mon, Jun 21, 2021	12.23	12.62	12.12	12.52
1810	NYSE	FPI	Fri, Jun 18, 2021	12.61	12.80	12.10	12.12
1809	NYSE	FPI	Thu, Jun 17, 2021	13.09	13.19	12.58	12.79
1808	NYSE	FPI	Wed, Jun 16, 2021	12.99	13.18	12.94	13.05
1807	NYSE	FPI	Tue, Jun 15, 2021	12.75	13.13	12.64	13.05
1806	NYSE	FPI	Mon, Jun 14, 2021	13.05	13.13	12.74	12.77
1805	NYSE	FPI	Fri, Jun 11, 2021	13.13	13.25	12.99	13.01
1804	NYSE	FPI	Thu, Jun 10, 2021	13.18	13.35	12.88	13.04
1803	NYSE	FPI	Wed, Jun 9, 2021	13.58	13.58	13.12	13.14
1802	NYSE	FPI	Tue, Jun 8, 2021	13.65	13.72	13.24	13.49
1801	NYSE	FPI	Mon, Jun 7, 2021	13.28	13.80	13.16	13.52
1800	NYSE	FPI	Fri, Jun 4, 2021	13.24	13.35	13.11	13.14
1799	NYSE	FPI	Thu, Jun 3, 2021	13.25	13.50	13.01	13.15
1798	NYSE	FPI	Wed, Jun 2, 2021	13.01	13.13	12.77	12.80
1797	NYSE	FPI	Tue, Jun 1, 2021	12.47	12.84	12.47	12.68
1796	NYSE	FPI	Fri, May 28, 2021	12.45	12.55	12.37	12.43
1795	NYSE	FPI	Thu, May 27, 2021	12.66	12.69	12.42	12.43
1794	NYSE	FPI	Wed, May 26, 2021	12.41	12.63	12.37	12.48
1793	NYSE	FPI	Tue, May 25, 2021	12.78	12.95	12.42	12.46
1792	NYSE	FPI	Mon, May 24, 2021	12.63	13.01	12.53	12.69
1791	NYSE	FPI	Fri, May 21, 2021	12.79	12.96	12.56	12.63
1790	NYSE	FPI	Thu, May 20, 2021	12.94	13.03	12.67	12.76
1789	NYSE	FPI	Wed, May 19, 2021	13.19	13.19	12.60	13.03
1788	NYSE	FPI	Tue, May 18, 2021	13.47	13.54	13.21	13.22
1787	NYSE	FPI	Mon, May 17, 2021	13.56	13.78	13.35	13.47
1786	NYSE	FPI	Fri, May 14, 2021	13.69	13.84	13.51	13.57
1785	NYSE	FPI	Thu, May 13, 2021	13.20	13.66	13.14	13.49
1784	NYSE	FPI	Wed, May 12, 2021	13.54	13.54	13.13	13.20
1783	NYSE	FPI	Tue, May 11, 2021	13.85	13.85	13.21	13.55
1782	NYSE	FPI	Mon, May 10, 2021	14.50	14.83	14.11	14.12
1781	NYSE	FPI	Fri, May 7, 2021	13.49	14.42	13.49	14.38
1780	NYSE	FPI	Thu, May 6, 2021	13.51	13.66	13.24	13.63
1779	NYSE	FPI	Wed, May 5, 2021	13.71	13.57	13.11	13.51
1778	NYSE	FPI	Tue, May 4, 2021	13.45	13.75	13.45	13.63
1777	NYSE	FPI	Mon, May 3, 2021	13.31	13.70	13.29	13.49
1776	NYSE	FPI	Fri, Apr 30, 2021	13.25	13.43	13.11	13.33
1775	NYSE	FPI	Thu, Apr 29, 2021	13.56	13.56	13.22	13.31
1774	NYSE	FPI	Wed, Apr 28, 2021	13.56	13.65	13.22	13.38
1773	NYSE	FPI	Tue, Apr 27, 2021	13.85	13.86	13.50	13.62
1772	NYSE	FPI	Mon, Apr 26, 2021	13.69	14.08	13.63	13.76
1771	NYSE	FPI	Fri, Apr 23, 2021	13.38	13.55	13.06	13.48
1770	NYSE	FPI	Thu, Apr 22, 2021	13.56	13.60	13.24	13.37
1769	NYSE	FPI	Wed, Apr 21, 2021	13.08	13.64	13.08	13.44
1768	NYSE	FPI	Tue, Apr 20, 2021	13.20	13.35	12.68	13.06
1767	NYSE	FPI	Mon, Apr 19, 2021	13.48	13.48	13.15	13.26
1766	NYSE	FPI	Fri, Apr 16, 2021	13.00	13.46	12.81	13.36
1765	NYSE	FPI	Thu, Apr 15, 2021	12.95	12.95	12.56	12.87
1764	NYSE	FPI	Wed, Apr 14, 2021	11.75	12.92	11.71	12.54
1763	NYSE	FPI	Tue, Apr 13, 2021	11.66	11.71	11.39	11.64
1762	NYSE	FPI	Mon, Apr 12, 2021	11.45	11.80	11.35	11.65
1761	NYSE	FPI	Fri, Apr 9, 2021	11.37	11.51	11.27	11.45
1760	NYSE	FPI	Thu, Apr 8, 2021	11.23	11.54	11.22	11.38
1759	NYSE	FPI	Wed, Apr 7, 2021	11.36	11.49	11.20	11.29
1758	NYSE	FPI	Tue, Apr 6, 2021	11.50	11.50	11.36	11.37
1757	NYSE	FPI	Mon, Apr 5, 2021	11.50	11.60	11.23	11.42
1756	NYSE	FPI	Thu, Apr 1, 2021	11.28	11.50	11.23	11.49
1755	NYSE	FPI	Wed, Mar 31, 2021	11.06	11.45	10.91	11.21
1754	NYSE	FPI	Tue, Mar 30, 2021	10.79	11.49	10.79	11.08
1753	NYSE	FPI	Mon, Mar 29, 2021	11.31	11.53	10.63	10.68
1752	NYSE	FPI	Fri, Mar 26, 2021	11.49	11.68	11.21	11.49
1751	NYSE	FPI	Thu, Mar 25, 2021	11.20	11.41	11.01	11.30
1750	NYSE	FPI	Wed, Mar 24, 2021	11.37	11.90	11.25	11.25
1749	NYSE	FPI	Tue, Mar 23, 2021	11.53	11.78	11.25	11.28
1748	NYSE	FPI	Mon, Mar 22, 2021	11.60	11.98	10.98	11.66
1747	NYSE	FPI	Fri, Mar 19, 2021	11.78	12.37	11.62	11.64
1746	NYSE	FPI	Thu, Mar 18, 2021	12.60	12.99	11.63	11.73
1745	NYSE	FPI	Wed, Mar 17, 2021	13.47	13.90	13.08	13.70
1744	NYSE	FPI	Tue, Mar 16, 2021	14.10	14.14	13.42	13.47
1743	NYSE	FPI	Mon, Mar 15, 2021	14.77	14.79	14.06	14.14
1742	NYSE	FPI	Fri, Mar 12, 2021	14.69	14.85	14.20	14.76
1741	NYSE	FPI	Thu, Mar 11, 2021	13.61	14.76	13.59	14.64
1740	NYSE	FPI	Wed, Mar 10, 2021	12.80	13.51	12.64	13.48
1739	NYSE	FPI	Tue, Mar 9, 2021	13.34	13.45	12.75	12.79
1738	NYSE	FPI	Mon, Mar 8, 2021	12.81	13.77	12.70	13.22
1737	NYSE	FPI	Fri, Mar 5, 2021	12.20	12.92	12.11	12.67
1736	NYSE	FPI	Thu, Mar 4, 2021	12.50	12.85	11.86	12.11
1735	NYSE	FPI	Wed, Mar 3, 2021	12.30	12.95	12.23	12.52
1734	NYSE	FPI	Tue, Mar 2, 2021	12.30	12.35	12.04	12.23
1733	NYSE	FPI	Mon, Mar 1, 2021	12.10	12.40	12.10	12.32
1732	NYSE	FPI	Fri, Feb 26, 2021	11.68	12.15	11.68	11.96
1731	NYSE	FPI	Thu, Feb 25, 2021	12.09	12.30	11.61	11.76
1730	NYSE	FPI	Wed, Feb 24, 2021	11.69	12.15	11.60	11.98
1729	NYSE	FPI	Tue, Feb 23, 2021	11.53	11.73	11.45	11.57
1728	NYSE	FPI	Mon, Feb 22, 2021	11.67	11.85	11.48	11.70
1727	NYSE	FPI	Fri, Feb 19, 2021	11.66	11.76	11.44	11.59
1726	NYSE	FPI	Thu, Feb 18, 2021	11.44	11.88	11.35	11.63
1725	NYSE	FPI	Wed, Feb 17, 2021	11.57	11.78	11.33	11.42
1724	NYSE	FPI	Tue, Feb 16, 2021	11.82	11.83	11.19	11.60
1723	NYSE	FPI	Fri, Feb 12, 2021	11.49	11.75	11.42	11.68
1722	NYSE	FPI	Thu, Feb 11, 2021	11.85	11.89	11.42	11.55
1721	NYSE	FPI	Wed, Feb 10, 2021	11.66	12.04	11.62	11.71
1720	NYSE	FPI	Tue, Feb 9, 2021	11.75	11.75	11.30	11.57
1719	NYSE	FPI	Mon, Feb 8, 2021	11.55	11.85	11.35	11.70
1718	NYSE	FPI	Fri, Feb 5, 2021	11.35	11.43	11.07	11.37
1717	NYSE	FPI	Thu, Feb 4, 2021	11.01	11.30	10.90	11.22
1716	NYSE	FPI	Wed, Feb 3, 2021	10.96	11.14	10.80	11.00
1715	NYSE	FPI	Tue, Feb 2, 2021	11.42	11.51	10.88	10.90
1714	NYSE	FPI	Mon, Feb 1, 2021	10.35	11.41	10.25	11.29
1713	NYSE	FPI	Fri, Jan 29, 2021	10.22	10.69	10.03	10.31
1712	NYSE	FPI	Thu, Jan 28, 2021	10.77	10.89	10.30	10.31
1711	NYSE	FPI	Wed, Jan 27, 2021	10.86	11.22	10.56	10.71
1710	NYSE	FPI	Tue, Jan 26, 2021	11.98	12.00	10.81	10.84
1709	NYSE	FPI	Mon, Jan 25, 2021	11.58	11.94	11.13	11.91
1708	NYSE	FPI	Fri, Jan 22, 2021	11.00	11.16	10.76	11.06
1707	NYSE	FPI	Thu, Jan 21, 2021	10.64	10.98	10.33	10.90
1706	NYSE	FPI	Wed, Jan 20, 2021	10.60	10.68	10.36	10.62
1705	NYSE	FPI	Tue, Jan 19, 2021	10.38	10.77	10.28	10.68
1704	NYSE	FPI	Fri, Jan 15, 2021	9.97	10.31	9.81	10.28
1703	NYSE	FPI	Thu, Jan 14, 2021	9.50	9.91	9.50	9.90
1702	NYSE	FPI	Wed, Jan 13, 2021	9.34	9.48	9.26	9.47
1701	NYSE	FPI	Tue, Jan 12, 2021	9.50	9.50	9.22	9.34
1700	NYSE	FPI	Mon, Jan 11, 2021	9.18	9.48	9.07	9.46
1699	NYSE	FPI	Fri, Jan 8, 2021	9.19	9.24	8.95	9.16
1698	NYSE	FPI	Thu, Jan 7, 2021	9.05	9.16	8.81	9.15
1697	NYSE	FPI	Wed, Jan 6, 2021	8.70	9.12	8.69	8.95
1696	NYSE	FPI	Tue, Jan 5, 2021	8.45	8.88	8.45	8.65
1695	NYSE	FPI	Mon, Jan 4, 2021	8.72	8.80	8.46	8.46
1694	NYSE	FPI	Thu, Dec 31, 2020	8.61	8.75	8.55	8.70
1693	NYSE	FPI	Wed, Dec 30, 2020	8.50	8.71	8.49	8.56
1692	NYSE	FPI	Tue, Dec 29, 2020	8.69	8.78	8.42	8.53
1691	NYSE	FPI	Mon, Dec 28, 2020	8.62	8.74	8.53	8.63
1690	NYSE	FPI	Thu, Dec 24, 2020	8.51	8.59	8.43	8.55
1689	NYSE	FPI	Wed, Dec 23, 2020	8.47	8.63	8.47	8.51
1688	NYSE	FPI	Tue, Dec 22, 2020	8.45	8.51	8.35	8.38
1687	NYSE	FPI	Mon, Dec 21, 2020	8.57	8.58	8.42	8.45
1686	NYSE	FPI	Fri, Dec 18, 2020	8.59	8.73	8.50	8.57
1685	NYSE	FPI	Thu, Dec 17, 2020	8.77	8.85	8.60	8.60
1684	NYSE	FPI	Wed, Dec 16, 2020	8.92	9.03	8.65	8.66
1683	NYSE	FPI	Tue, Dec 15, 2020	8.56	8.97	8.47	8.93
1682	NYSE	FPI	Mon, Dec 14, 2020	8.64	8.79	8.47	8.53
1681	NYSE	FPI	Fri, Dec 11, 2020	8.49	8.60	8.42	8.59
1680	NYSE	FPI	Thu, Dec 10, 2020	8.43	8.56	8.34	8.49
1679	NYSE	FPI	Wed, Dec 9, 2020	8.55	8.64	8.35	8.41
1678	NYSE	FPI	Tue, Dec 8, 2020	8.38	8.63	8.38	8.55
1677	NYSE	FPI	Mon, Dec 7, 2020	8.24	8.49	8.05	8.41
1676	NYSE	FPI	Fri, Dec 4, 2020	8.20	8.39	8.17	8.24
1675	NYSE	FPI	Thu, Dec 3, 2020	7.98	8.10	7.91	8.02
1674	NYSE	FPI	Wed, Dec 2, 2020	7.98	8.11	7.96	7.97
1673	NYSE	FPI	Tue, Dec 1, 2020	8.09	8.13	7.94	8.02
1672	NYSE	FPI	Mon, Nov 30, 2020	8.17	8.18	7.95	7.98
1671	NYSE	FPI	Fri, Nov 27, 2020	8.38	8.38	8.09	8.18
1670	NYSE	FPI	Wed, Nov 25, 2020	8.31	8.47	8.16	8.37
1669	NYSE	FPI	Tue, Nov 24, 2020	8.46	8.53	8.25	8.31
1668	NYSE	FPI	Mon, Nov 23, 2020	8.24	8.60	8.21	8.40
1667	NYSE	FPI	Fri, Nov 20, 2020	8.08	8.37	8.08	8.21
1666	NYSE	FPI	Thu, Nov 19, 2020	7.68	8.18	7.68	8.11
1665	NYSE	FPI	Wed, Nov 18, 2020	8.36	8.44	7.71	7.73
1664	NYSE	FPI	Tue, Nov 17, 2020	8.20	8.46	8.17	8.36
1663	NYSE	FPI	Mon, Nov 16, 2020	7.85	8.25	7.83	8.20
1662	NYSE	FPI	Fri, Nov 13, 2020	7.51	7.74	7.45	7.71
1661	NYSE	FPI	Thu, Nov 12, 2020	7.63	7.65	7.40	7.45
1660	NYSE	FPI	Wed, Nov 11, 2020	7.35	7.66	7.28	7.65
1659	NYSE	FPI	Tue, Nov 10, 2020	7.03	7.31	7.01	7.27
1658	NYSE	FPI	Mon, Nov 9, 2020	6.78	7.10	6.73	6.96
1657	NYSE	FPI	Fri, Nov 6, 2020	6.75	6.78	6.60	6.62
1656	NYSE	FPI	Thu, Nov 5, 2020	6.68	6.81	6.68	6.74
1655	NYSE	FPI	Wed, Nov 4, 2020	6.57	6.70	6.57	6.65
1654	NYSE	FPI	Tue, Nov 3, 2020	6.59	6.65	6.55	6.62
1653	NYSE	FPI	Mon, Nov 2, 2020	6.51	6.55	6.46	6.50
1652	NYSE	FPI	Fri, Oct 30, 2020	6.44	6.52	6.38	6.44
1651	NYSE	FPI	Thu, Oct 29, 2020	6.42	6.57	6.27	6.42
1650	NYSE	FPI	Wed, Oct 28, 2020	6.50	6.50	6.36	6.45
1649	NYSE	FPI	Tue, Oct 27, 2020	6.67	6.71	6.54	6.54
1648	NYSE	FPI	Mon, Oct 26, 2020	6.70	6.71	6.62	6.68
1647	NYSE	FPI	Fri, Oct 23, 2020	6.75	6.87	6.72	6.77
1646	NYSE	FPI	Thu, Oct 22, 2020	6.71	6.82	6.71	6.76
1645	NYSE	FPI	Wed, Oct 21, 2020	6.76	6.80	6.63	6.72
1644	NYSE	FPI	Tue, Oct 20, 2020	6.70	6.76	6.65	6.75
1643	NYSE	FPI	Mon, Oct 19, 2020	6.71	6.75	6.65	6.66
1642	NYSE	FPI	Fri, Oct 16, 2020	6.59	6.73	6.59	6.63
1641	NYSE	FPI	Thu, Oct 15, 2020	6.66	6.68	6.55	6.59
1640	NYSE	FPI	Wed, Oct 14, 2020	6.67	6.73	6.55	6.67
1639	NYSE	FPI	Tue, Oct 13, 2020	6.65	6.71	6.61	6.67
1638	NYSE	FPI	Mon, Oct 12, 2020	6.64	6.73	6.55	6.69
1637	NYSE	FPI	Fri, Oct 9, 2020	6.62	6.72	6.58	6.64
1636	NYSE	FPI	Thu, Oct 8, 2020	6.73	6.85	6.50	6.55
1635	NYSE	FPI	Wed, Oct 7, 2020	6.59	6.76	6.51	6.70
1634	NYSE	FPI	Tue, Oct 6, 2020	6.62	6.69	6.48	6.58
1633	NYSE	FPI	Mon, Oct 5, 2020	6.81	6.82	6.46	6.62
1632	NYSE	FPI	Fri, Oct 2, 2020	6.70	6.87	6.60	6.84
1631	NYSE	FPI	Thu, Oct 1, 2020	6.66	6.77	6.58	6.76
1630	NYSE	FPI	Wed, Sep 30, 2020	6.60	6.76	6.60	6.66
1629	NYSE	FPI	Tue, Sep 29, 2020	6.66	6.66	6.52	6.55
1628	NYSE	FPI	Mon, Sep 28, 2020	6.57	6.67	6.57	6.65
1627	NYSE	FPI	Fri, Sep 25, 2020	6.51	6.60	6.51	6.55
1626	NYSE	FPI	Thu, Sep 24, 2020	6.47	6.61	6.44	6.54
1625	NYSE	FPI	Wed, Sep 23, 2020	6.55	6.62	6.45	6.45
1624	NYSE	FPI	Tue, Sep 22, 2020	6.53	6.62	6.52	6.58
1623	NYSE	FPI	Mon, Sep 21, 2020	6.57	6.67	6.48	6.52
1622	NYSE	FPI	Fri, Sep 18, 2020	6.62	6.71	6.58	6.65
1621	NYSE	FPI	Thu, Sep 17, 2020	6.57	6.67	6.56	6.58
1620	NYSE	FPI	Wed, Sep 16, 2020	6.62	6.72	6.58	6.61
1619	NYSE	FPI	Tue, Sep 15, 2020	6.70	6.76	6.55	6.62
1618	NYSE	FPI	Mon, Sep 14, 2020	6.57	6.77	6.55	6.65
1617	NYSE	FPI	Fri, Sep 11, 2020	6.59	6.59	6.44	6.50
1616	NYSE	FPI	Thu, Sep 10, 2020	6.58	6.67	6.55	6.59
1615	NYSE	FPI	Wed, Sep 9, 2020	6.58	6.71	6.53	6.58
1614	NYSE	FPI	Tue, Sep 8, 2020	6.55	6.68	6.51	6.54
1613	NYSE	FPI	Fri, Sep 4, 2020	6.74	6.74	6.54	6.60
1612	NYSE	FPI	Thu, Sep 3, 2020	6.68	6.74	6.62	6.69
1611	NYSE	FPI	Wed, Sep 2, 2020	6.65	6.78	6.65	6.68
1610	NYSE	FPI	Tue, Sep 1, 2020	6.65	6.75	6.52	6.68
1609	NYSE	FPI	Mon, Aug 31, 2020	6.82	6.84	6.69	6.69
1608	NYSE	FPI	Fri, Aug 28, 2020	6.75	6.85	6.69	6.79
1607	NYSE	FPI	Thu, Aug 27, 2020	6.79	6.87	6.74	6.74
1606	NYSE	FPI	Wed, Aug 26, 2020	6.80	6.87	6.72	6.79
1605	NYSE	FPI	Tue, Aug 25, 2020	6.81	6.84	6.70	6.79
1604	NYSE	FPI	Mon, Aug 24, 2020	6.89	6.90	6.77	6.80
1603	NYSE	FPI	Fri, Aug 21, 2020	6.90	6.95	6.83	6.87
1602	NYSE	FPI	Thu, Aug 20, 2020	6.79	6.92	6.79	6.84
1601	NYSE	FPI	Wed, Aug 19, 2020	6.91	6.95	6.83	6.83
1600	NYSE	FPI	Tue, Aug 18, 2020	7.02	7.02	6.91	6.92
1599	NYSE	FPI	Mon, Aug 17, 2020	6.88	7.01	6.86	6.96
1598	NYSE	FPI	Fri, Aug 14, 2020	6.74	6.84	6.61	6.80
1597	NYSE	FPI	Thu, Aug 13, 2020	6.85	6.96	6.74	6.75
1596	NYSE	FPI	Wed, Aug 12, 2020	6.72	6.86	6.68	6.79
1595	NYSE	FPI	Tue, Aug 11, 2020	6.89	6.91	6.69	6.70
1594	NYSE	FPI	Mon, Aug 10, 2020	6.68	6.90	6.68	6.79
1593	NYSE	FPI	Fri, Aug 7, 2020	6.66	7.04	6.65	6.95
1592	NYSE	FPI	Thu, Aug 6, 2020	6.73	6.82	6.71	6.74
1591	NYSE	FPI	Wed, Aug 5, 2020	6.90	6.90	6.74	6.80
1590	NYSE	FPI	Tue, Aug 4, 2020	6.74	6.94	6.74	6.85
1589	NYSE	FPI	Mon, Aug 3, 2020	6.89	6.90	6.73	6.74
1588	NYSE	FPI	Fri, Jul 31, 2020	7.11	7.11	6.86	6.91
1587	NYSE	FPI	Thu, Jul 30, 2020	7.10	7.15	6.98	7.05
1586	NYSE	FPI	Wed, Jul 29, 2020	7.15	7.23	7.10	7.15
1585	NYSE	FPI	Tue, Jul 28, 2020	7.02	7.17	6.99	7.12
1584	NYSE	FPI	Mon, Jul 27, 2020	6.95	7.07	6.92	7.07
1583	NYSE	FPI	Fri, Jul 24, 2020	7.11	7.13	6.95	6.97
1582	NYSE	FPI	Thu, Jul 23, 2020	7.15	7.17	7.04	7.12
1581	NYSE	FPI	Wed, Jul 22, 2020	7.13	7.26	7.12	7.15
1580	NYSE	FPI	Tue, Jul 21, 2020	7.31	7.31	7.12	7.18
1579	NYSE	FPI	Mon, Jul 20, 2020	7.17	7.31	7.10	7.24
1578	NYSE	FPI	Fri, Jul 17, 2020	7.05	7.21	7.01	7.15
1577	NYSE	FPI	Thu, Jul 16, 2020	7.03	7.10	6.98	7.08
1576	NYSE	FPI	Wed, Jul 15, 2020	7.31	7.31	7.05	7.05
1575	NYSE	FPI	Tue, Jul 14, 2020	6.94	7.11	6.94	7.10
1574	NYSE	FPI	Mon, Jul 13, 2020	6.89	7.05	6.85	6.92
1573	NYSE	FPI	Fri, Jul 10, 2020	6.75	6.84	6.73	6.82
1572	NYSE	FPI	Thu, Jul 9, 2020	6.70	6.85	6.51	6.74
1571	NYSE	FPI	Wed, Jul 8, 2020	6.64	6.75	6.58	6.75
1570	NYSE	FPI	Tue, Jul 7, 2020	6.73	6.88	6.64	6.64
1569	NYSE	FPI	Mon, Jul 6, 2020	6.89	6.89	6.77	6.80
1568	NYSE	FPI	Thu, Jul 2, 2020	6.90	6.91	6.74	6.78
1567	NYSE	FPI	Wed, Jul 1, 2020	6.85	6.93	6.72	6.81
1566	NYSE	FPI	Tue, Jun 30, 2020	6.70	6.97	6.67	6.85
1565	NYSE	FPI	Mon, Jun 29, 2020	6.90	6.90	6.68	6.68
1564	NYSE	FPI	Fri, Jun 26, 2020	6.73	6.90	6.58	6.90
1563	NYSE	FPI	Thu, Jun 25, 2020	6.75	6.78	6.67	6.78
1562	NYSE	FPI	Wed, Jun 24, 2020	6.60	6.78	6.50	6.75
1561	NYSE	FPI	Tue, Jun 23, 2020	6.66	6.70	6.51	6.69
1560	NYSE	FPI	Mon, Jun 22, 2020	6.59	6.70	6.46	6.61
1559	NYSE	FPI	Fri, Jun 19, 2020	6.75	6.85	6.59	6.60
1558	NYSE	FPI	Thu, Jun 18, 2020	6.80	6.85	6.61	6.77
1557	NYSE	FPI	Wed, Jun 17, 2020	7.01	7.03	6.78	6.81
1556	NYSE	FPI	Tue, Jun 16, 2020	7.05	7.14	6.91	7.01
1555	NYSE	FPI	Mon, Jun 15, 2020	6.66	6.95	6.52	6.85
1554	NYSE	FPI	Fri, Jun 12, 2020	6.73	6.95	6.49	6.82
1553	NYSE	FPI	Thu, Jun 11, 2020	6.61	6.71	6.30	6.49
1552	NYSE	FPI	Wed, Jun 10, 2020	7.07	7.07	6.64	6.85
1551	NYSE	FPI	Tue, Jun 9, 2020	7.20	7.22	6.94	7.07
1550	NYSE	FPI	Mon, Jun 8, 2020	7.47	7.49	7.03	7.17
1549	NYSE	FPI	Fri, Jun 5, 2020	7.46	7.50	7.22	7.33
1548	NYSE	FPI	Thu, Jun 4, 2020	7.23	7.39	7.22	7.32
1547	NYSE	FPI	Wed, Jun 3, 2020	7.08	7.39	7.02	7.30
1546	NYSE	FPI	Tue, Jun 2, 2020	6.88	7.09	6.88	7.00
1545	NYSE	FPI	Mon, Jun 1, 2020	6.93	6.99	6.81	6.85
1544	NYSE	FPI	Fri, May 29, 2020	6.96	7.01	6.80	6.90
1543	NYSE	FPI	Thu, May 28, 2020	7.07	7.09	6.86	6.90
1542	NYSE	FPI	Wed, May 27, 2020	7.01	7.05	6.91	6.98
1541	NYSE	FPI	Tue, May 26, 2020	6.99	7.03	6.90	6.94
1540	NYSE	FPI	Fri, May 22, 2020	6.76	6.92	6.72	6.92
1539	NYSE	FPI	Thu, May 21, 2020	6.76	6.86	6.72	6.77
1538	NYSE	FPI	Wed, May 20, 2020	6.72	6.85	6.66	6.84
1537	NYSE	FPI	Tue, May 19, 2020	6.62	6.82	6.57	6.62
1536	NYSE	FPI	Mon, May 18, 2020	6.55	6.77	6.55	6.71
1535	NYSE	FPI	Fri, May 15, 2020	6.28	6.50	6.25	6.42
1534	NYSE	FPI	Thu, May 14, 2020	6.11	6.26	5.93	6.26
1533	NYSE	FPI	Wed, May 13, 2020	6.05	6.26	6.04	6.21
1532	NYSE	FPI	Tue, May 12, 2020	6.40	6.53	6.06	6.07
1531	NYSE	FPI	Mon, May 11, 2020	6.50	6.72	6.40	6.41
1530	NYSE	FPI	Fri, May 8, 2020	6.85	6.85	6.50	6.56
1529	NYSE	FPI	Thu, May 7, 2020	6.62	6.77	6.40	6.47
1528	NYSE	FPI	Wed, May 6, 2020	6.44	6.67	6.38	6.55
1527	NYSE	FPI	Tue, May 5, 2020	6.50	6.62	6.44	6.46
1526	NYSE	FPI	Mon, May 4, 2020	6.38	6.45	6.31	6.44
1525	NYSE	FPI	Fri, May 1, 2020	6.38	6.53	6.31	6.50
1524	NYSE	FPI	Thu, Apr 30, 2020	6.63	6.72	6.49	6.56
1523	NYSE	FPI	Wed, Apr 29, 2020	6.79	6.90	6.69	6.81
1522	NYSE	FPI	Tue, Apr 28, 2020	6.79	6.82	6.60	6.60
1521	NYSE	FPI	Mon, Apr 27, 2020	6.46	6.71	6.41	6.70
1520	NYSE	FPI	Fri, Apr 24, 2020	6.19	6.50	6.17	6.46
1519	NYSE	FPI	Thu, Apr 23, 2020	6.08	6.43	6.08	6.28
1518	NYSE	FPI	Wed, Apr 22, 2020	6.14	6.17	5.93	6.16
1517	NYSE	FPI	Tue, Apr 21, 2020	5.90	6.00	5.71	5.99
1516	NYSE	FPI	Mon, Apr 20, 2020	6.05	6.23	5.86	5.98
1515	NYSE	FPI	Fri, Apr 17, 2020	6.08	6.28	6.08	6.19
1514	NYSE	FPI	Thu, Apr 16, 2020	6.03	6.09	5.79	5.97
1513	NYSE	FPI	Wed, Apr 15, 2020	6.27	6.33	5.90	6.03
1512	NYSE	FPI	Tue, Apr 14, 2020	6.29	6.53	6.21	6.25
1511	NYSE	FPI	Mon, Apr 13, 2020	6.40	6.52	6.07	6.08
1510	NYSE	FPI	Thu, Apr 9, 2020	5.96	6.57	5.88	6.52
1509	NYSE	FPI	Wed, Apr 8, 2020	5.88	5.94	5.74	5.87
1508	NYSE	FPI	Tue, Apr 7, 2020	6.02	6.06	5.67	5.69
1507	NYSE	FPI	Mon, Apr 6, 2020	5.94	5.99	5.72	5.92
1506	NYSE	FPI	Fri, Apr 3, 2020	5.90	5.91	5.51	5.82
1505	NYSE	FPI	Thu, Apr 2, 2020	5.80	5.99	5.59	5.91
1504	NYSE	FPI	Wed, Apr 1, 2020	5.81	5.97	5.71	5.82
1503	NYSE	FPI	Tue, Mar 31, 2020	6.05	6.14	5.81	6.07
1502	NYSE	FPI	Mon, Mar 30, 2020	5.81	6.24	5.77	6.15
1501	NYSE	FPI	Fri, Mar 27, 2020	5.96	6.18	5.72	5.73
1500	NYSE	FPI	Thu, Mar 26, 2020	5.62	6.20	5.58	6.12
1499	NYSE	FPI	Wed, Mar 25, 2020	5.70	5.84	5.35	5.54
1498	NYSE	FPI	Tue, Mar 24, 2020	6.00	6.06	5.44	5.75
1497	NYSE	FPI	Mon, Mar 23, 2020	6.02	6.03	5.40	5.79
1496	NYSE	FPI	Fri, Mar 20, 2020	5.65	6.07	5.55	6.03
1495	NYSE	FPI	Thu, Mar 19, 2020	5.10	5.96	5.05	5.64
1494	NYSE	FPI	Wed, Mar 18, 2020	6.06	6.07	5.14	5.20
1493	NYSE	FPI	Tue, Mar 17, 2020	5.88	6.57	5.75	6.29
1492	NYSE	FPI	Mon, Mar 16, 2020	5.77	6.18	5.55	6.00
1491	NYSE	FPI	Fri, Mar 13, 2020	5.74	6.21	5.14	6.21
1490	NYSE	FPI	Thu, Mar 12, 2020	5.50	5.92	5.50	5.51
1489	NYSE	FPI	Wed, Mar 11, 2020	5.92	5.92	5.51	5.55
1488	NYSE	FPI	Tue, Mar 10, 2020	6.00	6.13	5.85	6.02
1487	NYSE	FPI	Mon, Mar 9, 2020	6.00	6.01	5.85	5.91
1486	NYSE	FPI	Fri, Mar 6, 2020	6.18	6.58	6.05	6.57
1485	NYSE	FPI	Thu, Mar 5, 2020	6.28	6.45	6.19	6.30
1484	NYSE	FPI	Wed, Mar 4, 2020	6.35	6.44	6.25	6.40
1483	NYSE	FPI	Tue, Mar 3, 2020	6.31	6.46	6.26	6.28
1482	NYSE	FPI	Mon, Mar 2, 2020	5.96	6.36	5.86	6.33
1481	NYSE	FPI	Fri, Feb 28, 2020	6.08	6.14	5.81	5.91
1480	NYSE	FPI	Thu, Feb 27, 2020	6.44	6.51	6.20	6.20
1479	NYSE	FPI	Wed, Feb 26, 2020	6.47	6.60	6.45	6.53
1478	NYSE	FPI	Tue, Feb 25, 2020	6.65	6.69	6.43	6.47
1477	NYSE	FPI	Mon, Feb 24, 2020	6.69	6.76	6.65	6.67
1476	NYSE	FPI	Fri, Feb 21, 2020	6.77	6.84	6.72	6.80
1475	NYSE	FPI	Thu, Feb 20, 2020	6.60	6.77	6.59	6.75
1474	NYSE	FPI	Wed, Feb 19, 2020	6.69	6.72	6.59	6.60
1473	NYSE	FPI	Tue, Feb 18, 2020	6.75	6.79	6.69	6.71
1472	NYSE	FPI	Fri, Feb 14, 2020	6.65	6.83	6.65	6.79
1471	NYSE	FPI	Thu, Feb 13, 2020	6.55	6.67	6.52	6.65
1470	NYSE	FPI	Wed, Feb 12, 2020	6.61	6.64	6.56	6.56
1469	NYSE	FPI	Tue, Feb 11, 2020	6.59	6.64	6.55	6.58
1468	NYSE	FPI	Mon, Feb 10, 2020	6.61	6.65	6.56	6.56
1467	NYSE	FPI	Fri, Feb 7, 2020	6.61	6.64	6.56	6.61
1466	NYSE	FPI	Thu, Feb 6, 2020	6.60	6.67	6.59	6.61
1465	NYSE	FPI	Wed, Feb 5, 2020	6.63	6.63	6.50	6.61
1464	NYSE	FPI	Tue, Feb 4, 2020	6.54	6.68	6.51	6.62
1463	NYSE	FPI	Mon, Feb 3, 2020	6.48	6.61	6.47	6.47
1462	NYSE	FPI	Fri, Jan 31, 2020	6.65	6.65	6.42	6.48
1461	NYSE	FPI	Thu, Jan 30, 2020	6.65	6.74	6.65	6.69
1460	NYSE	FPI	Wed, Jan 29, 2020	6.74	6.76	6.64	6.68
1459	NYSE	FPI	Tue, Jan 28, 2020	6.78	6.79	6.70	6.76
1458	NYSE	FPI	Mon, Jan 27, 2020	6.74	6.83	6.70	6.76
1457	NYSE	FPI	Fri, Jan 24, 2020	6.80	6.85	6.73	6.78
1456	NYSE	FPI	Thu, Jan 23, 2020	6.79	6.83	6.71	6.80
1455	NYSE	FPI	Wed, Jan 22, 2020	6.73	6.81	6.70	6.79
1454	NYSE	FPI	Tue, Jan 21, 2020	6.68	6.73	6.62	6.70
1453	NYSE	FPI	Fri, Jan 17, 2020	6.75	6.76	6.67	6.69
1452	NYSE	FPI	Thu, Jan 16, 2020	6.75	6.79	6.70	6.74
1451	NYSE	FPI	Wed, Jan 15, 2020	6.75	6.79	6.67	6.72
1450	NYSE	FPI	Tue, Jan 14, 2020	6.84	6.84	6.70	6.72
1449	NYSE	FPI	Mon, Jan 13, 2020	6.86	6.95	6.84	6.87
1448	NYSE	FPI	Fri, Jan 10, 2020	6.69	6.90	6.62	6.86
1447	NYSE	FPI	Thu, Jan 9, 2020	6.80	6.84	6.67	6.70
1446	NYSE	FPI	Wed, Jan 8, 2020	6.94	6.94	6.77	6.79
1445	NYSE	FPI	Tue, Jan 7, 2020	6.90	6.95	6.83	6.94
1444	NYSE	FPI	Mon, Jan 6, 2020	6.67	6.95	6.66	6.92
1443	NYSE	FPI	Fri, Jan 3, 2020	6.77	6.83	6.64	6.66
1442	NYSE	FPI	Thu, Jan 2, 2020	6.82	6.87	6.70	6.80
1441	NYSE	FPI	Tue, Dec 31, 2019	6.76	6.84	6.74	6.78
1440	NYSE	FPI	Mon, Dec 30, 2019	6.85	6.89	6.74	6.76
1439	NYSE	FPI	Fri, Dec 27, 2019	6.80	6.95	6.78	6.91
1438	NYSE	FPI	Thu, Dec 26, 2019	6.82	6.88	6.73	6.81
1437	NYSE	FPI	Tue, Dec 24, 2019	6.75	6.82	6.75	6.77
1436	NYSE	FPI	Mon, Dec 23, 2019	6.62	6.81	6.59	6.74
1435	NYSE	FPI	Fri, Dec 20, 2019	6.58	6.63	6.53	6.62
1434	NYSE	FPI	Thu, Dec 19, 2019	6.54	6.66	6.50	6.56
1433	NYSE	FPI	Wed, Dec 18, 2019	6.59	6.62	6.53	6.55
1432	NYSE	FPI	Tue, Dec 17, 2019	6.54	6.61	6.49	6.58
1431	NYSE	FPI	Mon, Dec 16, 2019	6.47	6.56	6.41	6.55
1430	NYSE	FPI	Fri, Dec 13, 2019	6.50	6.52	6.32	6.45
1429	NYSE	FPI	Thu, Dec 12, 2019	6.60	6.68	6.51	6.51
1428	NYSE	FPI	Wed, Dec 11, 2019	6.69	6.74	6.56	6.59
1427	NYSE	FPI	Tue, Dec 10, 2019	6.62	6.71	6.59	6.70
1426	NYSE	FPI	Mon, Dec 9, 2019	6.53	6.65	6.53	6.62
1425	NYSE	FPI	Fri, Dec 6, 2019	6.58	6.65	6.53	6.60
1424	NYSE	FPI	Thu, Dec 5, 2019	6.59	6.60	6.45	6.54
1423	NYSE	FPI	Wed, Dec 4, 2019	6.55	6.67	6.54	6.60
1422	NYSE	FPI	Tue, Dec 3, 2019	6.57	6.57	6.44	6.52
1421	NYSE	FPI	Mon, Dec 2, 2019	6.72	6.72	6.45	6.58
1420	NYSE	FPI	Fri, Nov 29, 2019	6.47	6.70	6.45	6.67
1419	NYSE	FPI	Wed, Nov 27, 2019	6.38	6.53	6.38	6.50
1418	NYSE	FPI	Tue, Nov 26, 2019	6.53	6.59	6.33	6.38
1417	NYSE	FPI	Mon, Nov 25, 2019	6.34	6.54	6.34	6.52
1416	NYSE	FPI	Fri, Nov 22, 2019	6.26	6.38	6.17	6.36
1415	NYSE	FPI	Thu, Nov 21, 2019	6.28	6.31	6.16	6.25
1414	NYSE	FPI	Wed, Nov 20, 2019	6.31	6.43	6.27	6.35
1413	NYSE	FPI	Tue, Nov 19, 2019	6.37	6.40	6.17	6.33
1412	NYSE	FPI	Mon, Nov 18, 2019	6.64	6.64	6.36	6.39
1411	NYSE	FPI	Fri, Nov 15, 2019	6.64	6.71	6.51	6.58
1410	NYSE	FPI	Thu, Nov 14, 2019	6.87	6.87	6.57	6.61
1409	NYSE	FPI	Wed, Nov 13, 2019	6.57	6.85	6.52	6.82
1408	NYSE	FPI	Tue, Nov 12, 2019	6.39	6.65	6.29	6.59
1407	NYSE	FPI	Mon, Nov 11, 2019	6.89	6.89	6.60	6.65
1406	NYSE	FPI	Fri, Nov 8, 2019	6.69	6.97	6.58	6.77
1405	NYSE	FPI	Thu, Nov 7, 2019	6.45	6.77	6.40	6.70
1404	NYSE	FPI	Wed, Nov 6, 2019	6.52	6.55	6.25	6.46
1403	NYSE	FPI	Tue, Nov 5, 2019	6.78	6.78	6.53	6.53
1402	NYSE	FPI	Mon, Nov 4, 2019	6.94	6.97	6.71	6.72
1401	NYSE	FPI	Fri, Nov 1, 2019	6.75	6.94	6.73	6.92
1400	NYSE	FPI	Thu, Oct 31, 2019	6.65	6.75	6.64	6.70
1399	NYSE	FPI	Wed, Oct 30, 2019	6.79	6.81	6.62	6.68
1398	NYSE	FPI	Tue, Oct 29, 2019	6.63	6.80	6.57	6.74
1397	NYSE	FPI	Mon, Oct 28, 2019	6.58	6.72	6.51	6.64
1396	NYSE	FPI	Fri, Oct 25, 2019	6.49	6.64	6.46	6.58
1395	NYSE	FPI	Thu, Oct 24, 2019	6.70	6.70	6.45	6.49
1394	NYSE	FPI	Wed, Oct 23, 2019	6.80	6.80	6.66	6.67
1393	NYSE	FPI	Tue, Oct 22, 2019	6.91	6.94	6.78	6.81
1392	NYSE	FPI	Mon, Oct 21, 2019	6.75	6.93	6.70	6.90
1391	NYSE	FPI	Fri, Oct 18, 2019	6.66	6.71	6.60	6.70
1390	NYSE	FPI	Thu, Oct 17, 2019	6.66	6.75	6.66	6.70
1389	NYSE	FPI	Wed, Oct 16, 2019	6.60	6.71	6.59	6.65
1388	NYSE	FPI	Tue, Oct 15, 2019	6.71	6.74	6.58	6.64
1387	NYSE	FPI	Mon, Oct 14, 2019	6.56	6.79	6.50	6.64
1386	NYSE	FPI	Fri, Oct 11, 2019	6.32	6.64	6.30	6.55
1385	NYSE	FPI	Thu, Oct 10, 2019	6.31	6.45	6.29	6.29
1384	NYSE	FPI	Wed, Oct 9, 2019	6.41	6.41	6.31	6.35
1383	NYSE	FPI	Tue, Oct 8, 2019	6.28	6.41	6.16	6.34
1382	NYSE	FPI	Mon, Oct 7, 2019	6.36	6.36	6.30	6.30
1381	NYSE	FPI	Fri, Oct 4, 2019	6.42	6.43	6.32	6.36
1380	NYSE	FPI	Thu, Oct 3, 2019	6.50	6.59	6.38	6.41
1379	NYSE	FPI	Wed, Oct 2, 2019	6.43	6.58	6.42	6.54
1378	NYSE	FPI	Tue, Oct 1, 2019	6.70	6.73	6.41	6.47
1377	NYSE	FPI	Mon, Sep 30, 2019	6.56	6.74	6.55	6.68
1376	NYSE	FPI	Fri, Sep 27, 2019	6.49	6.54	6.43	6.51
1375	NYSE	FPI	Thu, Sep 26, 2019	6.48	6.57	6.40	6.42
1374	NYSE	FPI	Wed, Sep 25, 2019	6.29	6.49	6.26	6.46
1373	NYSE	FPI	Tue, Sep 24, 2019	6.36	6.36	6.25	6.27
1372	NYSE	FPI	Mon, Sep 23, 2019	6.61	6.64	6.30	6.37
1371	NYSE	FPI	Fri, Sep 20, 2019	6.54	6.61	6.50	6.61
1370	NYSE	FPI	Thu, Sep 19, 2019	6.55	6.68	6.53	6.54
1369	NYSE	FPI	Wed, Sep 18, 2019	6.72	6.77	6.47	6.55
1368	NYSE	FPI	Tue, Sep 17, 2019	6.88	6.90	6.68	6.70
1367	NYSE	FPI	Mon, Sep 16, 2019	6.93	7.01	6.81	6.87
1366	NYSE	FPI	Fri, Sep 13, 2019	7.02	7.03	6.86	6.90
1365	NYSE	FPI	Thu, Sep 12, 2019	7.04	7.04	6.84	7.01
1364	NYSE	FPI	Wed, Sep 11, 2019	6.88	7.03	6.86	7.01
1363	NYSE	FPI	Tue, Sep 10, 2019	6.62	6.96	6.62	6.88
1362	NYSE	FPI	Mon, Sep 9, 2019	6.45	6.63	6.45	6.62
1361	NYSE	FPI	Fri, Sep 6, 2019	6.56	6.56	6.42	6.43
1360	NYSE	FPI	Thu, Sep 5, 2019	6.52	6.73	6.50	6.53
1359	NYSE	FPI	Wed, Sep 4, 2019	6.31	6.57	6.29	6.52
1358	NYSE	FPI	Tue, Sep 3, 2019	6.04	6.30	6.04	6.28
1357	NYSE	FPI	Fri, Aug 30, 2019	6.22	6.33	6.03	6.03
1356	NYSE	FPI	Thu, Aug 29, 2019	6.28	6.28	6.19	6.22
1355	NYSE	FPI	Wed, Aug 28, 2019	6.18	6.30	6.11	6.23
1354	NYSE	FPI	Tue, Aug 27, 2019	6.43	6.43	6.18	6.19
1353	NYSE	FPI	Mon, Aug 26, 2019	6.27	6.40	6.21	6.38
1352	NYSE	FPI	Fri, Aug 23, 2019	6.37	6.44	6.20	6.24
1351	NYSE	FPI	Thu, Aug 22, 2019	6.39	6.49	6.35	6.36
1350	NYSE	FPI	Wed, Aug 21, 2019	6.46	6.47	6.35	6.41
1349	NYSE	FPI	Tue, Aug 20, 2019	6.37	6.48	6.36	6.46
1348	NYSE	FPI	Mon, Aug 19, 2019	6.45	6.59	6.35	6.38
1347	NYSE	FPI	Fri, Aug 16, 2019	6.30	6.43	6.24	6.40
1346	NYSE	FPI	Thu, Aug 15, 2019	6.30	6.34	6.15	6.28
1345	NYSE	FPI	Wed, Aug 14, 2019	6.39	6.46	6.22	6.29
1344	NYSE	FPI	Tue, Aug 13, 2019	6.45	6.59	6.38	6.45
1343	NYSE	FPI	Mon, Aug 12, 2019	6.42	6.48	6.41	6.43
1342	NYSE	FPI	Fri, Aug 9, 2019	6.35	6.47	6.30	6.41
1341	NYSE	FPI	Thu, Aug 8, 2019	6.31	6.48	6.10	6.35
1340	NYSE	FPI	Wed, Aug 7, 2019	5.84	6.58	5.78	6.27
1339	NYSE	FPI	Tue, Aug 6, 2019	5.96	6.00	5.73	5.74
1338	NYSE	FPI	Mon, Aug 5, 2019	5.90	5.99	5.90	5.94
1337	NYSE	FPI	Fri, Aug 2, 2019	6.06	6.09	5.95	5.99
1336	NYSE	FPI	Thu, Aug 1, 2019	6.20	6.20	6.05	6.06
1335	NYSE	FPI	Wed, Jul 31, 2019	6.08	6.24	6.06	6.15
1334	NYSE	FPI	Tue, Jul 30, 2019	6.01	6.15	6.01	6.08
1333	NYSE	FPI	Mon, Jul 29, 2019	6.04	6.10	6.01	6.05
1332	NYSE	FPI	Fri, Jul 26, 2019	6.03	6.13	6.01	6.05
1331	NYSE	FPI	Thu, Jul 25, 2019	6.25	6.25	6.02	6.02
1330	NYSE	FPI	Wed, Jul 24, 2019	6.12	6.27	6.11	6.24
1329	NYSE	FPI	Tue, Jul 23, 2019	6.19	6.22	6.12	6.15
1328	NYSE	FPI	Mon, Jul 22, 2019	6.22	6.27	6.12	6.19
1327	NYSE	FPI	Fri, Jul 19, 2019	6.33	6.35	6.20	6.23
1326	NYSE	FPI	Thu, Jul 18, 2019	6.41	6.44	6.34	6.36
1325	NYSE	FPI	Wed, Jul 17, 2019	6.47	6.49	6.36	6.45
1324	NYSE	FPI	Tue, Jul 16, 2019	6.43	6.58	6.37	6.46
1323	NYSE	FPI	Mon, Jul 15, 2019	6.57	6.58	6.39	6.43
1322	NYSE	FPI	Fri, Jul 12, 2019	6.46	6.64	6.42	6.54
1321	NYSE	FPI	Thu, Jul 11, 2019	6.55	6.62	6.38	6.47
1320	NYSE	FPI	Wed, Jul 10, 2019	6.62	6.65	6.52	6.54
1319	NYSE	FPI	Tue, Jul 9, 2019	6.65	6.66	6.51	6.61
1318	NYSE	FPI	Mon, Jul 8, 2019	6.72	6.78	6.56	6.66
1317	NYSE	FPI	Fri, Jul 5, 2019	6.85	6.85	6.58	6.75
1316	NYSE	FPI	Wed, Jul 3, 2019	7.00	7.07	6.91	6.91
1315	NYSE	FPI	Tue, Jul 2, 2019	6.98	7.00	6.89	6.99
1314	NYSE	FPI	Mon, Jul 1, 2019	7.10	7.19	6.82	6.98
1313	NYSE	FPI	Fri, Jun 28, 2019	7.00	7.22	7.00	7.05
1312	NYSE	FPI	Thu, Jun 27, 2019	6.86	7.10	6.86	6.98
1311	NYSE	FPI	Wed, Jun 26, 2019	6.72	7.01	6.68	6.83
1310	NYSE	FPI	Tue, Jun 25, 2019	6.76	6.81	6.66	6.67
1309	NYSE	FPI	Mon, Jun 24, 2019	6.78	6.85	6.69	6.75
1308	NYSE	FPI	Fri, Jun 21, 2019	6.76	6.86	6.73	6.80
1307	NYSE	FPI	Thu, Jun 20, 2019	6.80	6.89	6.77	6.81
1306	NYSE	FPI	Wed, Jun 19, 2019	6.74	6.85	6.57	6.74
1305	NYSE	FPI	Tue, Jun 18, 2019	6.70	6.80	6.69	6.75
1304	NYSE	FPI	Mon, Jun 17, 2019	6.43	6.69	6.42	6.65
1303	NYSE	FPI	Fri, Jun 14, 2019	6.43	6.51	6.37	6.46
1302	NYSE	FPI	Thu, Jun 13, 2019	6.38	6.45	6.37	6.42
1301	NYSE	FPI	Wed, Jun 12, 2019	6.47	6.53	6.31	6.35
1300	NYSE	FPI	Tue, Jun 11, 2019	6.54	6.58	6.43	6.49
1299	NYSE	FPI	Mon, Jun 10, 2019	6.40	6.53	6.33	6.49
1298	NYSE	FPI	Fri, Jun 7, 2019	6.43	6.46	6.34	6.36
1297	NYSE	FPI	Thu, Jun 6, 2019	6.33	6.51	6.32	6.42
1296	NYSE	FPI	Wed, Jun 5, 2019	6.32	6.50	6.30	6.32
1295	NYSE	FPI	Tue, Jun 4, 2019	6.15	6.45	6.15	6.34
1294	NYSE	FPI	Mon, Jun 3, 2019	6.18	6.29	6.11	6.15
1293	NYSE	FPI	Fri, May 31, 2019	6.13	6.28	6.12	6.19
1292	NYSE	FPI	Thu, May 30, 2019	6.12	6.28	6.12	6.19
1291	NYSE	FPI	Wed, May 29, 2019	6.25	6.34	6.12	6.15
1290	NYSE	FPI	Tue, May 28, 2019	6.05	6.37	6.05	6.29
1289	NYSE	FPI	Fri, May 24, 2019	6.00	6.12	5.98	6.07
1288	NYSE	FPI	Thu, May 23, 2019	6.04	6.19	5.93	5.96
1287	NYSE	FPI	Wed, May 22, 2019	6.22	6.24	6.03	6.07
1286	NYSE	FPI	Tue, May 21, 2019	6.09	6.30	6.04	6.23
1285	NYSE	FPI	Mon, May 20, 2019	6.05	6.09	5.86	6.04
1284	NYSE	FPI	Fri, May 17, 2019	6.23	6.43	6.03	6.09
1283	NYSE	FPI	Thu, May 16, 2019	6.30	6.36	6.22	6.28
1282	NYSE	FPI	Wed, May 15, 2019	6.54	6.56	6.28	6.33
1281	NYSE	FPI	Tue, May 14, 2019	6.51	6.60	6.46	6.53
1280	NYSE	FPI	Mon, May 13, 2019	6.42	6.60	6.38	6.51
1279	NYSE	FPI	Fri, May 10, 2019	6.48	6.56	6.40	6.48
1278	NYSE	FPI	Thu, May 9, 2019	6.30	6.52	6.26	6.47
1277	NYSE	FPI	Wed, May 8, 2019	6.58	6.61	6.34	6.35
1276	NYSE	FPI	Tue, May 7, 2019	6.55	6.63	6.49	6.55
1275	NYSE	FPI	Mon, May 6, 2019	6.58	6.65	6.55	6.61
1274	NYSE	FPI	Fri, May 3, 2019	6.41	6.70	6.40	6.61
1273	NYSE	FPI	Thu, May 2, 2019	6.47	6.59	6.38	6.43
1272	NYSE	FPI	Wed, May 1, 2019	6.56	6.65	6.45	6.47
1271	NYSE	FPI	Tue, Apr 30, 2019	6.53	6.59	6.40	6.56
1270	NYSE	FPI	Mon, Apr 29, 2019	6.40	6.57	6.40	6.49
1269	NYSE	FPI	Fri, Apr 26, 2019	6.25	6.44	6.19	6.42
1268	NYSE	FPI	Thu, Apr 25, 2019	6.68	6.68	6.27	6.28
1267	NYSE	FPI	Wed, Apr 24, 2019	6.70	6.75	6.67	6.69
1266	NYSE	FPI	Tue, Apr 23, 2019	6.61	6.75	6.59	6.72
1265	NYSE	FPI	Mon, Apr 22, 2019	6.54	6.60	6.34	6.56
1264	NYSE	FPI	Thu, Apr 18, 2019	6.53	6.65	6.52	6.58
1263	NYSE	FPI	Wed, Apr 17, 2019	6.54	6.65	6.42	6.54
1262	NYSE	FPI	Tue, Apr 16, 2019	6.56	6.60	6.46	6.55
1261	NYSE	FPI	Mon, Apr 15, 2019	6.70	6.74	6.49	6.54
1260	NYSE	FPI	Fri, Apr 12, 2019	6.63	6.71	6.55	6.66
1259	NYSE	FPI	Thu, Apr 11, 2019	6.60	6.74	6.48	6.63
1258	NYSE	FPI	Wed, Apr 10, 2019	6.42	6.61	6.41	6.58
1257	NYSE	FPI	Tue, Apr 9, 2019	6.51	6.51	6.26	6.39
1256	NYSE	FPI	Mon, Apr 8, 2019	6.57	6.61	6.34	6.50
1255	NYSE	FPI	Fri, Apr 5, 2019	6.50	6.66	6.42	6.60
1254	NYSE	FPI	Thu, Apr 4, 2019	6.42	6.53	6.39	6.48
1253	NYSE	FPI	Wed, Apr 3, 2019	6.49	6.50	6.31	6.44
1252	NYSE	FPI	Tue, Apr 2, 2019	6.62	6.65	6.45	6.50
1251	NYSE	FPI	Mon, Apr 1, 2019	6.38	6.63	6.35	6.62
1250	NYSE	FPI	Fri, Mar 29, 2019	6.57	6.65	6.40	6.40
1249	NYSE	FPI	Thu, Mar 28, 2019	6.49	6.62	6.49	6.55
1248	NYSE	FPI	Wed, Mar 27, 2019	6.42	6.57	6.39	6.47
1247	NYSE	FPI	Tue, Mar 26, 2019	6.05	6.43	6.04	6.38
1246	NYSE	FPI	Mon, Mar 25, 2019	5.95	6.09	5.78	6.05
1245	NYSE	FPI	Fri, Mar 22, 2019	6.20	6.27	5.93	5.99
1244	NYSE	FPI	Thu, Mar 21, 2019	6.42	6.49	6.20	6.23
1243	NYSE	FPI	Wed, Mar 20, 2019	6.39	6.52	6.25	6.44
1242	NYSE	FPI	Tue, Mar 19, 2019	6.12	6.45	6.12	6.40
1241	NYSE	FPI	Mon, Mar 18, 2019	6.20	6.43	5.98	6.07
1240	NYSE	FPI	Fri, Mar 15, 2019	6.04	6.19	6.01	6.18
1239	NYSE	FPI	Thu, Mar 14, 2019	5.55	6.25	5.53	6.02
1238	NYSE	FPI	Wed, Mar 13, 2019	5.35	5.53	5.35	5.38
1237	NYSE	FPI	Tue, Mar 12, 2019	5.28	5.38	5.28	5.30
1236	NYSE	FPI	Mon, Mar 11, 2019	5.22	5.38	5.22	5.26
1235	NYSE	FPI	Fri, Mar 8, 2019	5.12	5.32	5.12	5.18
1234	NYSE	FPI	Thu, Mar 7, 2019	5.31	5.31	5.12	5.14
1233	NYSE	FPI	Wed, Mar 6, 2019	5.22	5.40	5.19	5.27
1232	NYSE	FPI	Tue, Mar 5, 2019	5.17	5.27	5.10	5.23
1231	NYSE	FPI	Mon, Mar 4, 2019	5.20	5.28	5.02	5.14
1230	NYSE	FPI	Fri, Mar 1, 2019	5.19	5.24	5.05	5.10
1229	NYSE	FPI	Thu, Feb 28, 2019	5.27	5.30	5.14	5.14
1228	NYSE	FPI	Wed, Feb 27, 2019	5.30	5.39	5.23	5.26
1227	NYSE	FPI	Tue, Feb 26, 2019	5.30	5.40	5.27	5.35
1226	NYSE	FPI	Mon, Feb 25, 2019	5.38	5.47	5.27	5.29
1225	NYSE	FPI	Fri, Feb 22, 2019	5.44	5.50	5.30	5.37
1224	NYSE	FPI	Thu, Feb 21, 2019	5.57	5.57	5.41	5.46
1223	NYSE	FPI	Wed, Feb 20, 2019	5.65	5.70	5.54	5.55
1222	NYSE	FPI	Tue, Feb 19, 2019	5.63	5.70	5.56	5.65
1221	NYSE	FPI	Fri, Feb 15, 2019	5.52	5.75	5.49	5.62
1220	NYSE	FPI	Thu, Feb 14, 2019	5.53	5.59	5.46	5.51
1219	NYSE	FPI	Wed, Feb 13, 2019	5.64	5.67	5.53	5.53
1218	NYSE	FPI	Tue, Feb 12, 2019	5.61	5.75	5.58	5.63
1217	NYSE	FPI	Mon, Feb 11, 2019	5.53	5.61	5.52	5.60
1216	NYSE	FPI	Fri, Feb 8, 2019	5.50	5.53	5.38	5.52
1215	NYSE	FPI	Thu, Feb 7, 2019	5.59	5.63	5.48	5.55
1214	NYSE	FPI	Wed, Feb 6, 2019	5.58	5.62	5.54	5.59
1213	NYSE	FPI	Tue, Feb 5, 2019	5.58	5.65	5.47	5.56
1212	NYSE	FPI	Mon, Feb 4, 2019	5.52	5.62	5.44	5.59
1211	NYSE	FPI	Fri, Feb 1, 2019	5.62	5.68	5.43	5.51
1210	NYSE	FPI	Thu, Jan 31, 2019	5.49	5.64	5.44	5.61
1209	NYSE	FPI	Wed, Jan 30, 2019	5.48	5.57	5.45	5.48
1208	NYSE	FPI	Tue, Jan 29, 2019	5.48	5.50	5.44	5.45
1207	NYSE	FPI	Mon, Jan 28, 2019	5.52	5.55	5.44	5.47
1206	NYSE	FPI	Fri, Jan 25, 2019	5.53	5.65	5.52	5.57
1205	NYSE	FPI	Thu, Jan 24, 2019	5.40	5.50	5.33	5.48
1204	NYSE	FPI	Wed, Jan 23, 2019	5.48	5.56	5.37	5.40
1203	NYSE	FPI	Tue, Jan 22, 2019	5.77	5.77	5.45	5.46
1202	NYSE	FPI	Fri, Jan 18, 2019	6.00	6.01	5.76	5.77
1201	NYSE	FPI	Thu, Jan 17, 2019	5.94	6.05	5.88	6.01
1200	NYSE	FPI	Wed, Jan 16, 2019	5.97	6.07	5.89	5.94
1199	NYSE	FPI	Tue, Jan 15, 2019	6.03	6.03	5.79	5.95
1198	NYSE	FPI	Mon, Jan 14, 2019	5.93	6.05	5.89	5.98
1197	NYSE	FPI	Fri, Jan 11, 2019	5.99	6.04	5.91	5.93
1196	NYSE	FPI	Thu, Jan 10, 2019	5.84	6.03	5.76	5.99
1195	NYSE	FPI	Wed, Jan 9, 2019	5.93	6.01	5.82	5.87
1194	NYSE	FPI	Tue, Jan 8, 2019	6.07	6.10	5.82	5.90
1193	NYSE	FPI	Mon, Jan 7, 2019	5.68	6.10	5.62	6.03
1192	NYSE	FPI	Fri, Jan 4, 2019	5.61	5.82	5.58	5.70
1191	NYSE	FPI	Thu, Jan 3, 2019	5.05	5.63	5.05	5.59
1190	NYSE	FPI	Wed, Jan 2, 2019	4.51	5.10	4.50	5.09
1189	NYSE	FPI	Mon, Dec 31, 2018	4.54	4.78	4.45	4.54
1188	NYSE	FPI	Fri, Dec 28, 2018	4.52	4.64	4.49	4.50
1187	NYSE	FPI	Thu, Dec 27, 2018	4.81	4.84	4.55	4.52
1186	NYSE	FPI	Wed, Dec 26, 2018	4.59	4.94	4.59	4.85
1185	NYSE	FPI	Mon, Dec 24, 2018	4.75	4.79	4.58	4.58
1184	NYSE	FPI	Fri, Dec 21, 2018	4.84	4.94	4.65	4.78
1183	NYSE	FPI	Thu, Dec 20, 2018	5.20	5.20	4.79	4.84
1182	NYSE	FPI	Wed, Dec 19, 2018	5.07	5.38	5.07	5.15
1181	NYSE	FPI	Tue, Dec 18, 2018	5.13	5.28	5.09	5.09
1180	NYSE	FPI	Mon, Dec 17, 2018	5.16	5.36	5.08	5.12
1179	NYSE	FPI	Fri, Dec 14, 2018	5.34	5.42	5.21	5.21
1178	NYSE	FPI	Thu, Dec 13, 2018	5.55	5.58	5.34	5.35
1177	NYSE	FPI	Wed, Dec 12, 2018	5.60	5.65	5.41	5.53
1176	NYSE	FPI	Tue, Dec 11, 2018	5.78	5.82	5.51	5.59
1175	NYSE	FPI	Mon, Dec 10, 2018	5.78	5.79	5.57	5.71
1174	NYSE	FPI	Fri, Dec 7, 2018	5.96	6.05	5.72	5.77
1173	NYSE	FPI	Thu, Dec 6, 2018	5.88	5.99	5.82	5.96
1172	NYSE	FPI	Tue, Dec 4, 2018	6.04	6.18	5.90	5.92
1171	NYSE	FPI	Mon, Dec 3, 2018	6.19	6.28	6.02	6.03
1170	NYSE	FPI	Fri, Nov 30, 2018	6.37	6.37	6.11	6.20
1169	NYSE	FPI	Thu, Nov 29, 2018	6.31	6.50	6.26	6.36
1168	NYSE	FPI	Wed, Nov 28, 2018	6.14	6.32	6.00	6.30
1167	NYSE	FPI	Tue, Nov 27, 2018	6.13	6.28	6.08	6.13
1166	NYSE	FPI	Mon, Nov 26, 2018	6.21	6.36	6.09	6.13
1165	NYSE	FPI	Fri, Nov 23, 2018	6.12	6.36	6.10	6.22
1164	NYSE	FPI	Wed, Nov 21, 2018	6.21	6.26	6.11	6.12
1163	NYSE	FPI	Tue, Nov 20, 2018	6.60	6.67	6.19	6.22
1162	NYSE	FPI	Mon, Nov 19, 2018	6.61	6.79	6.50	6.66
1161	NYSE	FPI	Fri, Nov 16, 2018	6.64	6.72	6.51	6.61
1160	NYSE	FPI	Thu, Nov 15, 2018	6.85	6.90	6.63	6.67
1159	NYSE	FPI	Wed, Nov 14, 2018	7.32	7.37	6.89	6.90
1158	NYSE	FPI	Tue, Nov 13, 2018	7.20	7.34	7.01	7.30
1157	NYSE	FPI	Mon, Nov 12, 2018	7.44	7.61	7.26	7.47
1156	NYSE	FPI	Fri, Nov 9, 2018	7.68	7.70	7.30	7.48
1155	NYSE	FPI	Thu, Nov 8, 2018	7.55	7.85	7.55	7.74
1154	NYSE	FPI	Wed, Nov 7, 2018	7.08	7.65	7.01	7.60
1153	NYSE	FPI	Tue, Nov 6, 2018	6.86	7.05	6.81	7.05
1152	NYSE	FPI	Mon, Nov 5, 2018	7.00	7.00	6.73	6.80
1151	NYSE	FPI	Fri, Nov 2, 2018	6.93	7.01	6.80	7.00
1150	NYSE	FPI	Thu, Nov 1, 2018	6.86	7.04	6.86	6.92
1149	NYSE	FPI	Wed, Oct 31, 2018	6.98	6.99	6.82	6.85
1148	NYSE	FPI	Tue, Oct 30, 2018	6.87	7.07	6.84	6.97
1147	NYSE	FPI	Mon, Oct 29, 2018	6.88	7.02	6.84	6.89
1146	NYSE	FPI	Fri, Oct 26, 2018	7.00	7.14	6.86	6.88
1145	NYSE	FPI	Thu, Oct 25, 2018	6.82	7.20	6.80	7.12
1144	NYSE	FPI	Wed, Oct 24, 2018	6.80	6.89	6.73	6.82
1143	NYSE	FPI	Tue, Oct 23, 2018	6.73	6.84	6.67	6.81
1142	NYSE	FPI	Mon, Oct 22, 2018	6.80	6.90	6.73	6.82
1141	NYSE	FPI	Fri, Oct 19, 2018	6.73	6.88	6.72	6.81
1140	NYSE	FPI	Thu, Oct 18, 2018	6.50	6.79	6.49	6.75
1139	NYSE	FPI	Wed, Oct 17, 2018	6.30	6.49	6.26	6.47
1138	NYSE	FPI	Tue, Oct 16, 2018	6.28	6.50	6.27	6.33
1137	NYSE	FPI	Mon, Oct 15, 2018	6.07	6.37	6.07	6.27
1136	NYSE	FPI	Fri, Oct 12, 2018	6.16	6.29	5.99	6.06
1135	NYSE	FPI	Thu, Oct 11, 2018	6.00	6.32	6.00	6.09
1134	NYSE	FPI	Wed, Oct 10, 2018	6.33	6.33	6.01	6.05
1133	NYSE	FPI	Tue, Oct 9, 2018	6.41	6.58	6.31	6.33
1132	NYSE	FPI	Mon, Oct 8, 2018	7.00	7.08	6.36	6.45
1131	NYSE	FPI	Fri, Oct 5, 2018	6.89	7.02	6.82	6.98
1130	NYSE	FPI	Thu, Oct 4, 2018	6.85	6.92	6.77	6.90
1129	NYSE	FPI	Wed, Oct 3, 2018	6.76	6.89	6.75	6.86
1128	NYSE	FPI	Tue, Oct 2, 2018	6.61	6.80	6.59	6.78
1127	NYSE	FPI	Mon, Oct 1, 2018	6.68	6.76	6.59	6.62
1126	NYSE	FPI	Fri, Sep 28, 2018	6.63	6.72	6.51	6.70
1125	NYSE	FPI	Thu, Sep 27, 2018	6.64	6.82	6.61	6.65
1124	NYSE	FPI	Wed, Sep 26, 2018	6.72	6.90	6.62	6.67
1123	NYSE	FPI	Tue, Sep 25, 2018	6.73	6.86	6.70	6.71
1122	NYSE	FPI	Mon, Sep 24, 2018	6.61	6.75	6.53	6.74
1121	NYSE	FPI	Fri, Sep 21, 2018	6.69	6.73	6.51	6.59
1120	NYSE	FPI	Thu, Sep 20, 2018	6.80	6.82	6.66	6.68
1119	NYSE	FPI	Wed, Sep 19, 2018	6.72	6.86	6.71	6.80
1118	NYSE	FPI	Tue, Sep 18, 2018	6.87	6.87	6.70	6.75
1117	NYSE	FPI	Mon, Sep 17, 2018	6.56	6.91	6.42	6.88
1116	NYSE	FPI	Fri, Sep 14, 2018	6.70	6.79	6.56	6.56
1115	NYSE	FPI	Thu, Sep 13, 2018	6.99	7.06	6.69	6.74
1114	NYSE	FPI	Wed, Sep 12, 2018	6.57	7.00	6.57	6.97
1113	NYSE	FPI	Tue, Sep 11, 2018	6.53	6.63	6.52	6.60
1112	NYSE	FPI	Mon, Sep 10, 2018	6.68	6.68	6.53	6.56
1111	NYSE	FPI	Fri, Sep 7, 2018	6.68	6.71	6.54	6.67
1110	NYSE	FPI	Thu, Sep 6, 2018	6.79	6.82	6.61	6.73
1109	NYSE	FPI	Wed, Sep 5, 2018	6.89	6.95	6.79	6.79
1108	NYSE	FPI	Tue, Sep 4, 2018	7.05	7.08	6.82	6.91
1107	NYSE	FPI	Fri, Aug 31, 2018	6.99	7.12	6.98	7.06
1106	NYSE	FPI	Thu, Aug 30, 2018	7.03	7.08	6.97	6.99
1105	NYSE	FPI	Wed, Aug 29, 2018	7.04	7.14	6.91	7.04
1104	NYSE	FPI	Tue, Aug 28, 2018	7.00	7.01	6.90	7.01
1103	NYSE	FPI	Mon, Aug 27, 2018	6.77	6.95	6.71	6.92
1102	NYSE	FPI	Fri, Aug 24, 2018	6.65	6.81	6.65	6.77
1101	NYSE	FPI	Thu, Aug 23, 2018	6.72	6.78	6.64	6.67
1100	NYSE	FPI	Wed, Aug 22, 2018	6.92	6.92	6.70	6.74
1099	NYSE	FPI	Tue, Aug 21, 2018	6.76	6.93	6.72	6.75
1098	NYSE	FPI	Mon, Aug 20, 2018	7.07	7.08	6.74	6.79
1097	NYSE	FPI	Fri, Aug 17, 2018	6.92	7.06	6.83	7.03
1096	NYSE	FPI	Thu, Aug 16, 2018	6.85	6.98	6.75	6.97
1095	NYSE	FPI	Wed, Aug 15, 2018	6.80	6.96	6.59	6.94
1094	NYSE	FPI	Tue, Aug 14, 2018	6.57	6.73	6.45	6.54
1093	NYSE	FPI	Mon, Aug 13, 2018	6.63	6.63	6.19	6.55
1092	NYSE	FPI	Fri, Aug 10, 2018	6.42	6.65	6.42	6.62
1091	NYSE	FPI	Thu, Aug 9, 2018	5.90	6.64	5.90	6.42
1090	NYSE	FPI	Wed, Aug 8, 2018	6.85	6.85	6.56	6.63
1089	NYSE	FPI	Tue, Aug 7, 2018	6.64	6.85	6.61	6.81
1088	NYSE	FPI	Mon, Aug 6, 2018	6.71	6.77	6.56	6.64
1087	NYSE	FPI	Fri, Aug 3, 2018	6.65	6.79	6.64	6.72
1086	NYSE	FPI	Thu, Aug 2, 2018	6.67	6.80	6.65	6.71
1085	NYSE	FPI	Wed, Aug 1, 2018	6.76	6.79	6.55	6.67
1084	NYSE	FPI	Tue, Jul 31, 2018	6.59	6.88	6.59	6.74
1083	NYSE	FPI	Mon, Jul 30, 2018	6.68	6.73	6.53	6.62
1082	NYSE	FPI	Fri, Jul 27, 2018	6.78	6.81	6.49	6.53
1081	NYSE	FPI	Thu, Jul 26, 2018	6.75	6.87	6.65	6.78
1080	NYSE	FPI	Wed, Jul 25, 2018	6.45	6.59	6.39	6.54
1079	NYSE	FPI	Tue, Jul 24, 2018	6.62	6.63	6.29	6.45
1078	NYSE	FPI	Mon, Jul 23, 2018	6.48	6.75	6.45	6.57
1077	NYSE	FPI	Fri, Jul 20, 2018	6.60	6.65	6.37	6.50
1076	NYSE	FPI	Thu, Jul 19, 2018	6.60	6.75	6.50	6.61
1075	NYSE	FPI	Wed, Jul 18, 2018	6.47	6.61	6.25	6.56
1074	NYSE	FPI	Tue, Jul 17, 2018	6.75	6.75	6.11	6.24
1073	NYSE	FPI	Mon, Jul 16, 2018	6.27	6.45	6.06	6.10
1072	NYSE	FPI	Fri, Jul 13, 2018	6.21	6.35	5.95	6.24
1071	NYSE	FPI	Thu, Jul 12, 2018	6.23	6.58	6.02	6.24
1070	NYSE	FPI	Wed, Jul 11, 2018	8.26	8.26	5.15	5.28
1069	NYSE	FPI	Tue, Jul 10, 2018	8.71	8.73	8.51	8.65
1068	NYSE	FPI	Mon, Jul 9, 2018	8.87	8.89	8.58	8.73
1067	NYSE	FPI	Fri, Jul 6, 2018	8.90	8.97	8.79	8.87
1066	NYSE	FPI	Thu, Jul 5, 2018	8.83	8.91	8.69	8.90
1065	NYSE	FPI	Tue, Jul 3, 2018	8.67	8.95	8.65	8.81
1064	NYSE	FPI	Mon, Jul 2, 2018	8.80	8.82	8.58	8.67
1063	NYSE	FPI	Fri, Jun 29, 2018	8.84	8.91	8.65	8.80
1062	NYSE	FPI	Thu, Jun 28, 2018	9.07	9.10	8.96	8.85
1061	NYSE	FPI	Wed, Jun 27, 2018	9.16	9.18	9.05	9.11
1060	NYSE	FPI	Tue, Jun 26, 2018	9.06	9.16	8.94	9.16
1059	NYSE	FPI	Mon, Jun 25, 2018	9.07	9.12	8.97	9.02
1058	NYSE	FPI	Fri, Jun 22, 2018	9.11	9.11	8.97	9.08
1057	NYSE	FPI	Thu, Jun 21, 2018	9.08	9.19	9.05	9.07
1056	NYSE	FPI	Wed, Jun 20, 2018	9.01	9.12	8.94	9.12
1055	NYSE	FPI	Tue, Jun 19, 2018	8.95	9.02	8.85	9.02
1054	NYSE	FPI	Mon, Jun 18, 2018	8.95	9.00	8.92	9.00
1053	NYSE	FPI	Fri, Jun 15, 2018	8.97	8.99	8.91	8.95
1052	NYSE	FPI	Thu, Jun 14, 2018	8.88	8.99	8.86	8.99
1051	NYSE	FPI	Wed, Jun 13, 2018	8.96	8.96	8.84	8.88
1050	NYSE	FPI	Tue, Jun 12, 2018	8.68	8.98	8.66	8.94
1049	NYSE	FPI	Mon, Jun 11, 2018	8.69	8.73	8.64	8.72
1048	NYSE	FPI	Fri, Jun 8, 2018	8.73	8.76	8.65	8.70
1047	NYSE	FPI	Thu, Jun 7, 2018	8.69	8.73	8.54	8.71
1046	NYSE	FPI	Wed, Jun 6, 2018	8.64	8.69	8.50	8.68
1045	NYSE	FPI	Tue, Jun 5, 2018	8.48	8.64	8.47	8.64
1044	NYSE	FPI	Mon, Jun 4, 2018	8.53	8.64	8.40	8.51
1043	NYSE	FPI	Fri, Jun 1, 2018	8.55	8.59	8.41	8.54
1042	NYSE	FPI	Thu, May 31, 2018	8.51	8.54	8.41	8.51
1041	NYSE	FPI	Wed, May 30, 2018	8.57	8.64	8.42	8.50
1040	NYSE	FPI	Tue, May 29, 2018	8.39	8.70	8.33	8.54
1039	NYSE	FPI	Fri, May 25, 2018	8.35	8.42	8.34	8.41
1038	NYSE	FPI	Thu, May 24, 2018	8.30	8.40	8.28	8.40
1037	NYSE	FPI	Wed, May 23, 2018	8.39	8.44	8.24	8.27
1036	NYSE	FPI	Tue, May 22, 2018	8.33	8.38	8.25	8.37
1035	NYSE	FPI	Mon, May 21, 2018	8.19	8.48	8.12	8.32
1034	NYSE	FPI	Fri, May 18, 2018	8.12	8.23	8.05	8.21
1033	NYSE	FPI	Thu, May 17, 2018	7.86	8.10	7.86	8.09
1032	NYSE	FPI	Wed, May 16, 2018	7.89	8.00	7.84	7.86
1031	NYSE	FPI	Tue, May 15, 2018	7.70	7.95	7.65	7.82
1030	NYSE	FPI	Mon, May 14, 2018	8.10	8.10	7.70	7.71
1029	NYSE	FPI	Fri, May 11, 2018	8.00	8.18	8.00	8.12
1028	NYSE	FPI	Thu, May 10, 2018	7.80	8.09	7.68	8.04
1027	NYSE	FPI	Wed, May 9, 2018	7.64	7.73	7.58	7.64
1026	NYSE	FPI	Tue, May 8, 2018	7.58	7.69	7.53	7.64
1025	NYSE	FPI	Mon, May 7, 2018	7.41	7.65	7.41	7.59
1024	NYSE	FPI	Fri, May 4, 2018	7.44	7.57	7.39	7.40
1023	NYSE	FPI	Thu, May 3, 2018	7.55	7.59	7.38	7.40
1022	NYSE	FPI	Wed, May 2, 2018	7.54	7.58	7.43	7.52
1021	NYSE	FPI	Tue, May 1, 2018	7.59	7.66	7.46	7.54
1020	NYSE	FPI	Mon, Apr 30, 2018	7.55	7.74	7.52	7.62
1019	NYSE	FPI	Fri, Apr 27, 2018	7.63	7.68	7.53	7.55
1018	NYSE	FPI	Thu, Apr 26, 2018	7.76	7.76	7.60	7.62
1017	NYSE	FPI	Wed, Apr 25, 2018	7.52	7.77	7.34	7.76
1016	NYSE	FPI	Tue, Apr 24, 2018	7.68	7.72	7.50	7.53
1015	NYSE	FPI	Mon, Apr 23, 2018	7.83	7.86	7.60	7.69
1014	NYSE	FPI	Fri, Apr 20, 2018	8.05	8.05	7.85	7.85
1013	NYSE	FPI	Thu, Apr 19, 2018	8.08	8.21	8.02	8.10
1012	NYSE	FPI	Wed, Apr 18, 2018	8.12	8.21	8.08	8.12
1011	NYSE	FPI	Tue, Apr 17, 2018	8.05	8.14	7.98	8.06
1010	NYSE	FPI	Mon, Apr 16, 2018	8.04	8.06	7.92	7.99
1009	NYSE	FPI	Fri, Apr 13, 2018	8.06	8.08	7.98	8.04
1008	NYSE	FPI	Thu, Apr 12, 2018	8.19	8.23	8.01	8.04
1007	NYSE	FPI	Wed, Apr 11, 2018	8.15	8.25	8.10	8.15
1006	NYSE	FPI	Tue, Apr 10, 2018	8.25	8.26	8.16	8.18
1005	NYSE	FPI	Mon, Apr 9, 2018	8.15	8.24	8.03	8.22
1004	NYSE	FPI	Fri, Apr 6, 2018	8.27	8.41	8.19	8.22
1003	NYSE	FPI	Thu, Apr 5, 2018	8.24	8.32	8.18	8.27
1002	NYSE	FPI	Wed, Apr 4, 2018	8.08	8.32	8.06	8.26
1001	NYSE	FPI	Tue, Apr 3, 2018	8.08	8.27	8.04	8.15
1000	NYSE	FPI	Mon, Apr 2, 2018	8.40	8.48	8.01	8.03
999	NYSE	FPI	Thu, Mar 29, 2018	8.44	8.48	8.28	8.35
998	NYSE	FPI	Wed, Mar 28, 2018	8.37	8.58	8.36	8.42
997	NYSE	FPI	Tue, Mar 27, 2018	8.30	8.48	8.14	8.36
996	NYSE	FPI	Mon, Mar 26, 2018	8.29	8.30	8.12	8.28
995	NYSE	FPI	Fri, Mar 23, 2018	8.43	8.46	8.25	8.25
994	NYSE	FPI	Thu, Mar 22, 2018	8.25	8.49	8.25	8.43
993	NYSE	FPI	Wed, Mar 21, 2018	8.39	8.57	8.28	8.31
992	NYSE	FPI	Tue, Mar 20, 2018	8.54	8.55	8.29	8.40
991	NYSE	FPI	Mon, Mar 19, 2018	8.42	8.56	8.28	8.53
990	NYSE	FPI	Fri, Mar 16, 2018	8.25	8.51	8.21	8.44
989	NYSE	FPI	Thu, Mar 15, 2018	8.45	8.51	8.34	8.44
988	NYSE	FPI	Wed, Mar 14, 2018	8.36	8.47	8.34	8.42
987	NYSE	FPI	Tue, Mar 13, 2018	8.45	8.60	8.31	8.34
986	NYSE	FPI	Mon, Mar 12, 2018	8.57	8.62	8.49	8.58
985	NYSE	FPI	Fri, Mar 9, 2018	8.36	8.63	8.24	8.61
984	NYSE	FPI	Thu, Mar 8, 2018	8.30	8.33	8.21	8.27
983	NYSE	FPI	Wed, Mar 7, 2018	8.05	8.39	8.03	8.26
982	NYSE	FPI	Tue, Mar 6, 2018	7.74	8.11	7.69	8.08
981	NYSE	FPI	Mon, Mar 5, 2018	7.94	8.10	7.75	7.75
980	NYSE	FPI	Fri, Mar 2, 2018	7.72	7.98	7.64	7.98
979	NYSE	FPI	Thu, Mar 1, 2018	7.50	7.72	7.50	7.71
978	NYSE	FPI	Wed, Feb 28, 2018	7.67	7.73	7.52	7.52
977	NYSE	FPI	Tue, Feb 27, 2018	7.60	7.69	7.54	7.67
976	NYSE	FPI	Mon, Feb 26, 2018	7.54	7.66	7.51	7.58
975	NYSE	FPI	Fri, Feb 23, 2018	7.34	7.58	7.33	7.51
974	NYSE	FPI	Thu, Feb 22, 2018	7.31	7.42	7.27	7.36
973	NYSE	FPI	Wed, Feb 21, 2018	7.42	7.48	7.29	7.29
972	NYSE	FPI	Tue, Feb 20, 2018	7.46	7.51	7.36	7.38
971	NYSE	FPI	Fri, Feb 16, 2018	7.32	7.49	7.32	7.46
970	NYSE	FPI	Thu, Feb 15, 2018	7.23	7.41	7.21	7.32
969	NYSE	FPI	Wed, Feb 14, 2018	7.29	7.40	7.15	7.23
968	NYSE	FPI	Tue, Feb 13, 2018	7.44	7.49	7.27	7.32
967	NYSE	FPI	Mon, Feb 12, 2018	7.61	7.62	7.30	7.44
966	NYSE	FPI	Fri, Feb 9, 2018	7.38	7.63	7.27	7.59
965	NYSE	FPI	Thu, Feb 8, 2018	7.41	7.43	7.29	7.31
964	NYSE	FPI	Wed, Feb 7, 2018	7.43	7.48	7.40	7.41
963	NYSE	FPI	Tue, Feb 6, 2018	7.57	7.77	7.38	7.42
962	NYSE	FPI	Mon, Feb 5, 2018	8.00	8.00	7.63	7.65
961	NYSE	FPI	Fri, Feb 2, 2018	8.03	8.06	7.95	8.01
960	NYSE	FPI	Thu, Feb 1, 2018	8.15	8.15	8.03	8.05
959	NYSE	FPI	Wed, Jan 31, 2018	8.11	8.19	8.10	8.15
958	NYSE	FPI	Tue, Jan 30, 2018	8.20	8.20	8.08	8.10
957	NYSE	FPI	Mon, Jan 29, 2018	8.26	8.31	8.15	8.21
956	NYSE	FPI	Fri, Jan 26, 2018	8.39	8.41	8.23	8.26
955	NYSE	FPI	Thu, Jan 25, 2018	8.40	8.40	8.27	8.37
954	NYSE	FPI	Wed, Jan 24, 2018	8.50	8.50	8.39	8.40
953	NYSE	FPI	Tue, Jan 23, 2018	8.46	8.52	8.36	8.52
952	NYSE	FPI	Mon, Jan 22, 2018	8.35	8.47	8.27	8.40
951	NYSE	FPI	Fri, Jan 19, 2018	8.35	8.38	8.31	8.34
950	NYSE	FPI	Thu, Jan 18, 2018	8.43	8.45	8.34	8.38
949	NYSE	FPI	Wed, Jan 17, 2018	8.56	8.59	8.43	8.46
948	NYSE	FPI	Tue, Jan 16, 2018	8.77	8.79	8.57	8.58
947	NYSE	FPI	Fri, Jan 12, 2018	8.78	8.80	8.65	8.67
946	NYSE	FPI	Thu, Jan 11, 2018	8.65	8.80	8.61	8.73
945	NYSE	FPI	Wed, Jan 10, 2018	8.68	8.70	8.55	8.65
944	NYSE	FPI	Tue, Jan 9, 2018	8.78	8.81	8.65	8.68
943	NYSE	FPI	Mon, Jan 8, 2018	8.63	8.90	8.56	8.79
942	NYSE	FPI	Fri, Jan 5, 2018	8.71	8.74	8.52	8.63
941	NYSE	FPI	Thu, Jan 4, 2018	8.76	8.82	8.67	8.74
940	NYSE	FPI	Wed, Jan 3, 2018	8.75	8.80	8.65	8.74
939	NYSE	FPI	Tue, Jan 2, 2018	8.67	8.81	8.55	8.74
938	NYSE	FPI	Fri, Dec 29, 2017	8.79	8.83	8.58	8.68
937	NYSE	FPI	Thu, Dec 28, 2017	8.82	8.91	8.76	8.70
936	NYSE	FPI	Wed, Dec 27, 2017	8.89	8.97	8.75	8.82
935	NYSE	FPI	Tue, Dec 26, 2017	8.89	9.00	8.88	8.92
934	NYSE	FPI	Fri, Dec 22, 2017	8.91	8.95	8.83	8.89
933	NYSE	FPI	Thu, Dec 21, 2017	8.98	9.00	8.80	8.90
932	NYSE	FPI	Wed, Dec 20, 2017	9.10	9.14	8.95	9.02
931	NYSE	FPI	Tue, Dec 19, 2017	9.36	9.48	9.09	9.10
930	NYSE	FPI	Mon, Dec 18, 2017	9.48	9.68	9.28	9.33
929	NYSE	FPI	Fri, Dec 15, 2017	9.13	9.52	9.13	9.52
928	NYSE	FPI	Thu, Dec 14, 2017	9.06	9.17	8.99	9.13
927	NYSE	FPI	Wed, Dec 13, 2017	9.07	9.22	9.06	9.07
926	NYSE	FPI	Tue, Dec 12, 2017	9.00	9.16	8.97	9.10
925	NYSE	FPI	Mon, Dec 11, 2017	8.88	9.19	8.88	8.99
924	NYSE	FPI	Fri, Dec 8, 2017	8.84	8.95	8.79	8.87
923	NYSE	FPI	Thu, Dec 7, 2017	8.86	9.01	8.75	8.84
922	NYSE	FPI	Wed, Dec 6, 2017	8.94	8.95	8.86	8.84
921	NYSE	FPI	Tue, Dec 5, 2017	9.05	9.08	8.91	8.93
920	NYSE	FPI	Mon, Dec 4, 2017	9.02	9.19	9.02	9.07
919	NYSE	FPI	Fri, Dec 1, 2017	9.02	9.12	8.91	9.00
918	NYSE	FPI	Thu, Nov 30, 2017	9.03	9.06	8.91	8.95
917	NYSE	FPI	Wed, Nov 29, 2017	9.15	9.20	9.07	9.07
916	NYSE	FPI	Tue, Nov 28, 2017	9.17	9.19	9.10	9.15
915	NYSE	FPI	Mon, Nov 27, 2017	9.20	9.30	9.10	9.12
914	NYSE	FPI	Fri, Nov 24, 2017	9.20	9.27	9.19	9.24
913	NYSE	FPI	Wed, Nov 22, 2017	9.20	9.27	9.10	9.19
912	NYSE	FPI	Tue, Nov 21, 2017	9.12	9.23	9.06	9.22
911	NYSE	FPI	Mon, Nov 20, 2017	9.04	9.16	8.98	9.11
910	NYSE	FPI	Fri, Nov 17, 2017	9.10	9.10	8.98	9.01
909	NYSE	FPI	Thu, Nov 16, 2017	9.06	9.21	9.06	9.13
908	NYSE	FPI	Wed, Nov 15, 2017	8.91	9.10	8.90	9.07
907	NYSE	FPI	Tue, Nov 14, 2017	8.98	9.08	8.92	8.94
906	NYSE	FPI	Mon, Nov 13, 2017	9.08	9.08	8.98	9.02
905	NYSE	FPI	Fri, Nov 10, 2017	8.95	9.15	8.95	9.00
904	NYSE	FPI	Thu, Nov 9, 2017	8.50	8.99	8.50	8.95
903	NYSE	FPI	Wed, Nov 8, 2017	8.60	8.69	8.51	8.60
902	NYSE	FPI	Tue, Nov 7, 2017	8.62	8.71	8.50	8.60
901	NYSE	FPI	Mon, Nov 6, 2017	8.50	8.65	8.50	8.64
900	NYSE	FPI	Fri, Nov 3, 2017	8.53	8.62	8.48	8.55
899	NYSE	FPI	Thu, Nov 2, 2017	8.37	8.59	8.32	8.58
898	NYSE	FPI	Wed, Nov 1, 2017	8.40	8.60	8.35	8.42
897	NYSE	FPI	Tue, Oct 31, 2017	8.32	8.44	8.25	8.35
896	NYSE	FPI	Mon, Oct 30, 2017	8.50	8.56	8.27	8.31
895	NYSE	FPI	Fri, Oct 27, 2017	8.56	8.63	8.45	8.51
894	NYSE	FPI	Thu, Oct 26, 2017	8.86	8.86	8.53	8.54
893	NYSE	FPI	Wed, Oct 25, 2017	9.08	9.10	8.80	8.80
892	NYSE	FPI	Tue, Oct 24, 2017	9.15	9.16	9.03	9.10
891	NYSE	FPI	Mon, Oct 23, 2017	9.10	9.12	9.02	9.11
890	NYSE	FPI	Fri, Oct 20, 2017	9.05	9.12	9.01	9.08
889	NYSE	FPI	Thu, Oct 19, 2017	9.04	9.12	9.04	9.07
888	NYSE	FPI	Wed, Oct 18, 2017	9.00	9.10	9.00	9.10
887	NYSE	FPI	Tue, Oct 17, 2017	8.98	9.08	8.98	9.01
886	NYSE	FPI	Mon, Oct 16, 2017	9.10	9.10	8.97	8.98
885	NYSE	FPI	Fri, Oct 13, 2017	9.24	9.25	9.07	9.10
884	NYSE	FPI	Thu, Oct 12, 2017	9.08	9.27	9.05	9.18
883	NYSE	FPI	Wed, Oct 11, 2017	9.03	9.12	9.03	9.10
882	NYSE	FPI	Tue, Oct 10, 2017	9.06	9.10	8.96	9.04
881	NYSE	FPI	Mon, Oct 9, 2017	9.10	9.10	8.97	9.01
880	NYSE	FPI	Fri, Oct 6, 2017	9.18	9.21	9.09	9.10
879	NYSE	FPI	Thu, Oct 5, 2017	9.25	9.29	9.20	9.22
878	NYSE	FPI	Wed, Oct 4, 2017	9.23	9.30	9.13	9.22
877	NYSE	FPI	Tue, Oct 3, 2017	9.18	9.32	9.15	9.26
876	NYSE	FPI	Mon, Oct 2, 2017	9.04	9.20	9.04	9.18
875	NYSE	FPI	Fri, Sep 29, 2017	8.87	9.08	8.87	9.04
874	NYSE	FPI	Thu, Sep 28, 2017	9.02	9.10	8.98	8.90
873	NYSE	FPI	Wed, Sep 27, 2017	9.03	9.10	8.98	9.06
872	NYSE	FPI	Tue, Sep 26, 2017	8.90	9.13	8.83	8.99
871	NYSE	FPI	Mon, Sep 25, 2017	8.71	8.92	8.63	8.90
870	NYSE	FPI	Fri, Sep 22, 2017	8.50	8.78	8.50	8.73
869	NYSE	FPI	Thu, Sep 21, 2017	8.61	8.67	8.50	8.51
868	NYSE	FPI	Wed, Sep 20, 2017	8.66	8.73	8.53	8.64
867	NYSE	FPI	Tue, Sep 19, 2017	8.90	8.92	8.60	8.66
866	NYSE	FPI	Mon, Sep 18, 2017	9.11	9.14	8.88	8.90
865	NYSE	FPI	Fri, Sep 15, 2017	9.05	9.15	8.98	9.06
864	NYSE	FPI	Thu, Sep 14, 2017	9.05	9.15	9.02	9.03
863	NYSE	FPI	Wed, Sep 13, 2017	9.04	9.12	8.96	9.05
862	NYSE	FPI	Tue, Sep 12, 2017	9.00	9.06	8.90	9.02
861	NYSE	FPI	Mon, Sep 11, 2017	9.11	9.15	8.90	8.94
860	NYSE	FPI	Fri, Sep 8, 2017	9.11	9.11	9.00	9.02
859	NYSE	FPI	Thu, Sep 7, 2017	9.02	9.18	9.01	9.11
858	NYSE	FPI	Wed, Sep 6, 2017	8.94	9.12	8.90	9.05
857	NYSE	FPI	Tue, Sep 5, 2017	9.01	9.07	8.88	8.90
856	NYSE	FPI	Fri, Sep 1, 2017	8.95	9.00	8.87	8.95
855	NYSE	FPI	Thu, Aug 31, 2017	8.95	8.98	8.85	8.86
854	NYSE	FPI	Wed, Aug 30, 2017	8.92	9.04	8.86	8.92
853	NYSE	FPI	Tue, Aug 29, 2017	8.90	8.95	8.80	8.87
852	NYSE	FPI	Mon, Aug 28, 2017	8.60	8.91	8.57	8.86
851	NYSE	FPI	Fri, Aug 25, 2017	8.61	8.64	8.54	8.63
850	NYSE	FPI	Thu, Aug 24, 2017	8.56	8.70	8.51	8.59
849	NYSE	FPI	Wed, Aug 23, 2017	8.36	8.60	8.33	8.56
848	NYSE	FPI	Tue, Aug 22, 2017	8.32	8.45	8.27	8.39
847	NYSE	FPI	Mon, Aug 21, 2017	8.22	8.31	8.06	8.30
846	NYSE	FPI	Fri, Aug 18, 2017	8.35	8.60	8.21	8.23
845	NYSE	FPI	Thu, Aug 17, 2017	8.65	8.65	8.35	8.38
844	NYSE	FPI	Wed, Aug 16, 2017	8.70	8.74	8.55	8.63
843	NYSE	FPI	Tue, Aug 15, 2017	8.85	8.90	8.58	8.64
842	NYSE	FPI	Mon, Aug 14, 2017	8.79	8.95	8.75	8.93
841	NYSE	FPI	Fri, Aug 11, 2017	8.68	8.84	8.68	8.79
840	NYSE	FPI	Thu, Aug 10, 2017	8.75	8.85	8.73	8.78
839	NYSE	FPI	Wed, Aug 9, 2017	8.77	8.80	8.70	8.74
838	NYSE	FPI	Tue, Aug 8, 2017	8.81	8.88	8.76	8.78
837	NYSE	FPI	Mon, Aug 7, 2017	8.89	8.95	8.80	8.85
836	NYSE	FPI	Fri, Aug 4, 2017	8.80	8.92	8.77	8.88
835	NYSE	FPI	Thu, Aug 3, 2017	8.81	8.86	8.75	8.79
834	NYSE	FPI	Wed, Aug 2, 2017	8.87	8.87	8.76	8.81
833	NYSE	FPI	Tue, Aug 1, 2017	8.93	8.94	8.74	8.87
832	NYSE	FPI	Mon, Jul 31, 2017	9.03	9.08	8.77	8.93
831	NYSE	FPI	Fri, Jul 28, 2017	9.01	9.09	8.95	9.03
830	NYSE	FPI	Thu, Jul 27, 2017	9.13	9.18	8.99	9.02
829	NYSE	FPI	Wed, Jul 26, 2017	9.30	9.37	9.08	9.10
828	NYSE	FPI	Tue, Jul 25, 2017	9.11	9.40	9.11	9.30
827	NYSE	FPI	Mon, Jul 24, 2017	9.39	9.40	8.97	9.06
826	NYSE	FPI	Fri, Jul 21, 2017	9.32	9.58	9.32	9.53
825	NYSE	FPI	Thu, Jul 20, 2017	9.15	9.48	9.08	9.22
824	NYSE	FPI	Wed, Jul 19, 2017	8.64	8.73	8.55	8.70
823	NYSE	FPI	Tue, Jul 18, 2017	8.82	8.90	8.61	8.64
822	NYSE	FPI	Mon, Jul 17, 2017	8.98	9.07	8.89	8.96
821	NYSE	FPI	Fri, Jul 14, 2017	8.82	9.01	8.81	8.94
820	NYSE	FPI	Thu, Jul 13, 2017	8.78	8.81	8.67	8.74
819	NYSE	FPI	Wed, Jul 12, 2017	8.77	8.88	8.72	8.78
818	NYSE	FPI	Tue, Jul 11, 2017	8.66	8.76	8.57	8.73
817	NYSE	FPI	Mon, Jul 10, 2017	8.74	8.79	8.62	8.63
816	NYSE	FPI	Fri, Jul 7, 2017	8.80	8.85	8.73	8.75
815	NYSE	FPI	Thu, Jul 6, 2017	8.79	8.88	8.73	8.81
814	NYSE	FPI	Wed, Jul 5, 2017	9.10	9.12	8.75	8.84
813	NYSE	FPI	Mon, Jul 3, 2017	9.01	9.09	8.94	9.07
812	NYSE	FPI	Fri, Jun 30, 2017	8.91	8.99	8.73	8.94
811	NYSE	FPI	Thu, Jun 29, 2017	8.92	8.97	8.76	8.88
810	NYSE	FPI	Wed, Jun 28, 2017	8.88	9.08	8.81	8.87
809	NYSE	FPI	Tue, Jun 27, 2017	9.19	9.20	9.00	8.88
808	NYSE	FPI	Mon, Jun 26, 2017	9.25	9.34	9.13	9.20
807	NYSE	FPI	Fri, Jun 23, 2017	8.98	9.26	8.98	9.24
806	NYSE	FPI	Thu, Jun 22, 2017	8.86	9.03	8.81	8.98
805	NYSE	FPI	Wed, Jun 21, 2017	9.03	9.11	8.85	8.87
804	NYSE	FPI	Tue, Jun 20, 2017	9.15	9.19	9.00	9.02
803	NYSE	FPI	Mon, Jun 19, 2017	9.10	9.15	8.90	9.15
802	NYSE	FPI	Fri, Jun 16, 2017	9.05	9.11	8.85	9.10
801	NYSE	FPI	Thu, Jun 15, 2017	9.19	9.26	8.91	9.06
800	NYSE	FPI	Wed, Jun 14, 2017	9.47	9.58	9.19	9.20
799	NYSE	FPI	Tue, Jun 13, 2017	9.61	9.71	9.37	9.52
798	NYSE	FPI	Mon, Jun 12, 2017	9.72	9.89	9.63	9.67
797	NYSE	FPI	Fri, Jun 9, 2017	9.60	9.80	9.57	9.72
796	NYSE	FPI	Thu, Jun 8, 2017	9.50	9.70	9.42	9.62
795	NYSE	FPI	Wed, Jun 7, 2017	9.38	9.59	9.35	9.52
794	NYSE	FPI	Tue, Jun 6, 2017	9.75	9.75	9.26	9.41
793	NYSE	FPI	Mon, Jun 5, 2017	9.90	9.95	9.60	9.86
792	NYSE	FPI	Fri, Jun 2, 2017	9.96	10.09	9.90	9.90
791	NYSE	FPI	Thu, Jun 1, 2017	9.72	9.99	9.72	9.93
790	NYSE	FPI	Wed, May 31, 2017	9.82	9.87	9.68	9.73
789	NYSE	FPI	Tue, May 30, 2017	9.95	10.00	9.82	9.85
788	NYSE	FPI	Fri, May 26, 2017	9.98	10.07	9.90	9.94
787	NYSE	FPI	Thu, May 25, 2017	10.00	10.03	9.90	9.99
786	NYSE	FPI	Wed, May 24, 2017	9.74	10.02	9.74	9.94
785	NYSE	FPI	Tue, May 23, 2017	9.68	9.74	9.64	9.71
784	NYSE	FPI	Mon, May 22, 2017	9.75	9.80	9.67	9.67
783	NYSE	FPI	Fri, May 19, 2017	9.62	9.83	9.60	9.73
782	NYSE	FPI	Thu, May 18, 2017	9.66	9.71	9.53	9.66
781	NYSE	FPI	Wed, May 17, 2017	9.97	10.00	9.60	9.62
780	NYSE	FPI	Tue, May 16, 2017	10.03	10.05	9.90	9.98
779	NYSE	FPI	Mon, May 15, 2017	10.25	10.27	10.00	10.03
778	NYSE	FPI	Fri, May 12, 2017	10.23	10.28	10.20	10.23
777	NYSE	FPI	Thu, May 11, 2017	10.47	10.47	10.20	10.24
776	NYSE	FPI	Wed, May 10, 2017	10.58	10.59	10.40	10.51
775	NYSE	FPI	Tue, May 9, 2017	10.74	10.74	10.42	10.59
774	NYSE	FPI	Mon, May 8, 2017	10.74	10.86	10.65	10.80
773	NYSE	FPI	Fri, May 5, 2017	10.69	10.84	10.60	10.74
772	NYSE	FPI	Thu, May 4, 2017	10.75	10.75	10.55	10.68
771	NYSE	FPI	Wed, May 3, 2017	10.80	10.85	10.70	10.75
770	NYSE	FPI	Tue, May 2, 2017	10.87	10.89	10.76	10.80
769	NYSE	FPI	Mon, May 1, 2017	10.90	10.95	10.75	10.85
768	NYSE	FPI	Fri, Apr 28, 2017	10.99	10.99	10.85	10.90
767	NYSE	FPI	Thu, Apr 27, 2017	11.07	11.14	10.96	10.99
766	NYSE	FPI	Wed, Apr 26, 2017	11.04	11.11	11.00	11.06
765	NYSE	FPI	Tue, Apr 25, 2017	11.01	11.15	11.00	11.05
764	NYSE	FPI	Mon, Apr 24, 2017	11.13	11.13	10.85	11.02
763	NYSE	FPI	Fri, Apr 21, 2017	11.06	11.13	11.02	11.05
762	NYSE	FPI	Thu, Apr 20, 2017	11.12	11.12	11.00	11.08
761	NYSE	FPI	Wed, Apr 19, 2017	11.11	11.12	11.02	11.07
760	NYSE	FPI	Tue, Apr 18, 2017	11.01	11.12	10.99	11.10
759	NYSE	FPI	Mon, Apr 17, 2017	11.14	11.14	10.95	11.03
758	NYSE	FPI	Thu, Apr 13, 2017	11.01	11.14	10.98	11.07
757	NYSE	FPI	Wed, Apr 12, 2017	11.04	11.15	11.03	11.03
756	NYSE	FPI	Tue, Apr 11, 2017	10.93	11.10	10.93	11.06
755	NYSE	FPI	Mon, Apr 10, 2017	11.01	11.03	10.91	10.95
754	NYSE	FPI	Fri, Apr 7, 2017	10.89	11.00	10.83	10.99
753	NYSE	FPI	Thu, Apr 6, 2017	10.77	10.91	10.77	10.86
752	NYSE	FPI	Wed, Apr 5, 2017	11.02	11.09	10.76	10.85
751	NYSE	FPI	Tue, Apr 4, 2017	10.98	10.99	10.85	10.98
750	NYSE	FPI	Mon, Apr 3, 2017	11.17	11.17	10.91	10.95
749	NYSE	FPI	Fri, Mar 31, 2017	10.95	11.17	10.90	11.17
748	NYSE	FPI	Thu, Mar 30, 2017	10.93	10.96	10.86	10.93
747	NYSE	FPI	Wed, Mar 29, 2017	10.80	10.94	10.78	10.94
746	NYSE	FPI	Tue, Mar 28, 2017	10.86	10.92	10.80	10.77
745	NYSE	FPI	Mon, Mar 27, 2017	10.86	10.92	10.80	10.87
744	NYSE	FPI	Fri, Mar 24, 2017	10.92	10.99	10.83	10.86
743	NYSE	FPI	Thu, Mar 23, 2017	10.71	10.94	10.67	10.93
742	NYSE	FPI	Wed, Mar 22, 2017	10.75	10.80	10.61	10.72
741	NYSE	FPI	Tue, Mar 21, 2017	10.81	10.88	10.75	10.78
740	NYSE	FPI	Mon, Mar 20, 2017	10.75	10.86	10.69	10.85
739	NYSE	FPI	Fri, Mar 17, 2017	10.64	10.74	10.61	10.72
738	NYSE	FPI	Thu, Mar 16, 2017	10.61	10.70	10.61	10.65
737	NYSE	FPI	Wed, Mar 15, 2017	10.55	10.69	10.50	10.65
736	NYSE	FPI	Tue, Mar 14, 2017	10.55	10.60	10.43	10.47
735	NYSE	FPI	Mon, Mar 13, 2017	10.61	10.63	10.50	10.54
734	NYSE	FPI	Fri, Mar 10, 2017	10.61	10.67	10.52	10.61
733	NYSE	FPI	Thu, Mar 9, 2017	10.75	10.75	10.56	10.61
732	NYSE	FPI	Wed, Mar 8, 2017	10.90	10.95	10.75	10.80
731	NYSE	FPI	Tue, Mar 7, 2017	10.97	10.97	10.84	10.90
730	NYSE	FPI	Mon, Mar 6, 2017	10.95	10.97	10.80	10.87
729	NYSE	FPI	Fri, Mar 3, 2017	11.30	11.30	10.90	10.99
728	NYSE	FPI	Thu, Mar 2, 2017	11.33	11.39	11.22	11.24
727	NYSE	FPI	Wed, Mar 1, 2017	11.50	11.50	11.28	11.35
726	NYSE	FPI	Tue, Feb 28, 2017	11.39	11.44	11.21	11.42
725	NYSE	FPI	Mon, Feb 27, 2017	11.42	11.50	11.27	11.35
724	NYSE	FPI	Fri, Feb 24, 2017	11.40	11.44	11.33	11.41
723	NYSE	FPI	Thu, Feb 23, 2017	11.00	11.43	10.80	11.43
722	NYSE	FPI	Wed, Feb 22, 2017	10.87	10.90	10.59	10.80
721	NYSE	FPI	Tue, Feb 21, 2017	10.92	10.93	10.80	10.93
720	NYSE	FPI	Fri, Feb 17, 2017	10.93	10.93	10.76	10.87
719	NYSE	FPI	Thu, Feb 16, 2017	11.00	11.06	10.76	10.88
718	NYSE	FPI	Wed, Feb 15, 2017	11.20	11.21	10.90	11.01
717	NYSE	FPI	Tue, Feb 14, 2017	11.49	11.49	11.10	11.23
716	NYSE	FPI	Mon, Feb 13, 2017	11.40	11.46	11.25	11.42
715	NYSE	FPI	Fri, Feb 10, 2017	11.24	11.39	10.99	11.38
714	NYSE	FPI	Thu, Feb 9, 2017	11.04	11.27	10.91	11.25
713	NYSE	FPI	Wed, Feb 8, 2017	11.05	11.05	10.80	11.03
712	NYSE	FPI	Tue, Feb 7, 2017	11.12	11.12	10.83	10.98
711	NYSE	FPI	Mon, Feb 6, 2017	11.28	11.34	11.00	11.15
710	NYSE	FPI	Fri, Feb 3, 2017	11.40	11.45	11.04	11.38
709	NYSE	FPI	Thu, Feb 2, 2017	11.50	11.50	11.30	11.35
708	NYSE	FPI	Wed, Feb 1, 2017	11.30	11.76	11.30	11.41
707	NYSE	FPI	Tue, Jan 31, 2017	11.30	11.37	11.21	11.36
706	NYSE	FPI	Mon, Jan 30, 2017	11.40	11.40	11.25	11.35
705	NYSE	FPI	Fri, Jan 27, 2017	11.29	11.46	11.16	11.40
704	NYSE	FPI	Thu, Jan 26, 2017	10.98	11.20	10.91	11.18
703	NYSE	FPI	Wed, Jan 25, 2017	10.87	10.98	10.85	10.95
702	NYSE	FPI	Tue, Jan 24, 2017	10.83	10.92	10.71	10.89
701	NYSE	FPI	Mon, Jan 23, 2017	10.78	10.94	10.78	10.87
700	NYSE	FPI	Fri, Jan 20, 2017	10.62	10.82	10.58	10.80
699	NYSE	FPI	Thu, Jan 19, 2017	10.66	10.72	10.59	10.68
698	NYSE	FPI	Wed, Jan 18, 2017	10.78	10.87	10.57	10.66
697	NYSE	FPI	Tue, Jan 17, 2017	11.03	11.03	10.80	10.80
696	NYSE	FPI	Fri, Jan 13, 2017	10.98	11.02	10.86	10.95
695	NYSE	FPI	Thu, Jan 12, 2017	11.04	11.04	10.85	10.96
694	NYSE	FPI	Wed, Jan 11, 2017	10.91	11.07	10.88	11.03
693	NYSE	FPI	Tue, Jan 10, 2017	11.00	11.01	10.85	10.91
692	NYSE	FPI	Mon, Jan 9, 2017	10.98	11.09	10.86	10.98
691	NYSE	FPI	Fri, Jan 6, 2017	11.00	11.03	10.92	10.98
690	NYSE	FPI	Thu, Jan 5, 2017	11.19	11.21	10.97	11.07
689	NYSE	FPI	Wed, Jan 4, 2017	11.12	11.29	11.10	11.28
688	NYSE	FPI	Tue, Jan 3, 2017	11.14	11.18	10.97	11.11
687	NYSE	FPI	Fri, Dec 30, 2016	11.20	11.25	10.95	11.16
686	NYSE	FPI	Thu, Dec 29, 2016	11.24	11.28	11.12	11.16
685	NYSE	FPI	Wed, Dec 28, 2016	11.03	11.27	11.00	11.27
684	NYSE	FPI	Tue, Dec 27, 2016	11.25	11.25	11.10	11.05
683	NYSE	FPI	Fri, Dec 23, 2016	11.07	11.24	10.93	11.22
682	NYSE	FPI	Thu, Dec 22, 2016	11.00	11.10	10.90	11.02
681	NYSE	FPI	Wed, Dec 21, 2016	11.08	11.08	10.85	10.95
680	NYSE	FPI	Tue, Dec 20, 2016	10.92	11.08	10.92	11.03
679	NYSE	FPI	Mon, Dec 19, 2016	10.81	10.89	10.75	10.87
678	NYSE	FPI	Fri, Dec 16, 2016	10.58	10.85	10.53	10.58
677	NYSE	FPI	Thu, Dec 15, 2016	10.70	10.77	10.37	10.51
676	NYSE	FPI	Wed, Dec 14, 2016	11.00	11.04	10.64	10.70
675	NYSE	FPI	Tue, Dec 13, 2016	11.24	11.27	11.09	11.21
674	NYSE	FPI	Mon, Dec 12, 2016	11.22	11.30	11.11	11.18
673	NYSE	FPI	Fri, Dec 9, 2016	11.29	11.33	11.17	11.22
672	NYSE	FPI	Thu, Dec 8, 2016	11.14	11.38	11.10	11.27
671	NYSE	FPI	Wed, Dec 7, 2016	11.19	11.28	11.07	11.23
670	NYSE	FPI	Tue, Dec 6, 2016	11.23	11.25	10.90	11.20
669	NYSE	FPI	Mon, Dec 5, 2016	11.00	11.26	10.90	11.20
668	NYSE	FPI	Fri, Dec 2, 2016	11.19	11.19	11.01	11.06
667	NYSE	FPI	Thu, Dec 1, 2016	11.05	11.20	10.98	11.12
666	NYSE	FPI	Wed, Nov 30, 2016	11.10	11.18	10.91	11.11
665	NYSE	FPI	Tue, Nov 29, 2016	11.78	11.97	11.73	11.84
664	NYSE	FPI	Mon, Nov 28, 2016	11.90	11.97	11.67	11.71
663	NYSE	FPI	Fri, Nov 25, 2016	11.73	11.85	11.65	11.83
662	NYSE	FPI	Wed, Nov 23, 2016	11.63	11.75	11.52	11.70
661	NYSE	FPI	Tue, Nov 22, 2016	11.64	11.70	11.40	11.70
660	NYSE	FPI	Mon, Nov 21, 2016	11.90	11.95	11.64	11.65
659	NYSE	FPI	Fri, Nov 18, 2016	11.67	11.86	11.47	11.85
658	NYSE	FPI	Thu, Nov 17, 2016	11.38	11.70	11.37	11.67
657	NYSE	FPI	Wed, Nov 16, 2016	11.30	11.50	11.28	11.29
656	NYSE	FPI	Tue, Nov 15, 2016	11.00	11.29	10.90	11.22
655	NYSE	FPI	Mon, Nov 14, 2016	10.80	10.94	10.68	10.90
654	NYSE	FPI	Fri, Nov 11, 2016	10.46	10.77	10.43	10.65
653	NYSE	FPI	Thu, Nov 10, 2016	10.21	10.43	10.09	10.43
652	NYSE	FPI	Wed, Nov 9, 2016	10.28	10.29	10.05	10.21
651	NYSE	FPI	Tue, Nov 8, 2016	10.34	10.36	10.25	10.28
650	NYSE	FPI	Mon, Nov 7, 2016	10.57	10.59	10.23	10.37
649	NYSE	FPI	Fri, Nov 4, 2016	10.13	10.43	10.05	10.30
648	NYSE	FPI	Thu, Nov 3, 2016	10.35	10.55	10.00	10.08
647	NYSE	FPI	Wed, Nov 2, 2016	10.33	10.38	10.12	10.13
646	NYSE	FPI	Tue, Nov 1, 2016	10.67	10.67	10.32	10.33
645	NYSE	FPI	Mon, Oct 31, 2016	10.58	10.65	10.53	10.64
644	NYSE	FPI	Fri, Oct 28, 2016	10.59	10.65	10.52	10.60
643	NYSE	FPI	Thu, Oct 27, 2016	10.84	10.84	10.51	10.58
642	NYSE	FPI	Wed, Oct 26, 2016	10.89	10.90	10.71	10.75
641	NYSE	FPI	Tue, Oct 25, 2016	10.81	10.99	10.75	10.87
640	NYSE	FPI	Mon, Oct 24, 2016	10.74	10.83	10.71	10.79
639	NYSE	FPI	Fri, Oct 21, 2016	10.71	10.82	10.68	10.74
638	NYSE	FPI	Thu, Oct 20, 2016	10.65	10.76	10.55	10.68
637	NYSE	FPI	Wed, Oct 19, 2016	10.57	10.67	10.50	10.61
636	NYSE	FPI	Tue, Oct 18, 2016	10.48	10.68	10.44	10.55
635	NYSE	FPI	Mon, Oct 17, 2016	10.45	10.55	10.38	10.49
634	NYSE	FPI	Fri, Oct 14, 2016	10.60	10.70	10.42	10.43
633	NYSE	FPI	Thu, Oct 13, 2016	10.50	10.63	10.44	10.50
632	NYSE	FPI	Wed, Oct 12, 2016	10.58	10.58	10.42	10.50
631	NYSE	FPI	Tue, Oct 11, 2016	10.62	10.86	10.45	10.49
630	NYSE	FPI	Mon, Oct 10, 2016	10.61	10.72	10.37	10.57
629	NYSE	FPI	Fri, Oct 7, 2016	10.89	10.91	10.59	10.59
628	NYSE	FPI	Thu, Oct 6, 2016	10.89	10.93	10.79	10.87
627	NYSE	FPI	Wed, Oct 5, 2016	10.99	11.02	10.84	10.93
626	NYSE	FPI	Tue, Oct 4, 2016	11.25	11.25	10.87	10.92
625	NYSE	FPI	Mon, Oct 3, 2016	11.20	11.35	11.02	11.22
624	NYSE	FPI	Fri, Sep 30, 2016	11.32	11.49	11.17	11.20
623	NYSE	FPI	Thu, Sep 29, 2016	11.24	11.29	11.11	11.22
622	NYSE	FPI	Wed, Sep 28, 2016	11.32	11.36	11.11	11.30
621	NYSE	FPI	Tue, Sep 27, 2016	11.40	11.57	11.30	11.35
620	NYSE	FPI	Mon, Sep 26, 2016	11.22	11.40	11.15	11.37
619	NYSE	FPI	Fri, Sep 23, 2016	11.27	11.32	11.10	11.18
618	NYSE	FPI	Thu, Sep 22, 2016	11.02	11.24	10.94	11.20
617	NYSE	FPI	Wed, Sep 21, 2016	10.89	11.02	10.75	10.96
616	NYSE	FPI	Tue, Sep 20, 2016	10.98	11.01	10.82	10.90
615	NYSE	FPI	Mon, Sep 19, 2016	10.81	10.98	10.81	10.89
614	NYSE	FPI	Fri, Sep 16, 2016	10.87	11.64	10.76	10.86
613	NYSE	FPI	Thu, Sep 15, 2016	10.92	11.09	10.77	10.81
612	NYSE	FPI	Wed, Sep 14, 2016	10.78	10.97	10.78	10.85
611	NYSE	FPI	Tue, Sep 13, 2016	10.50	10.90	10.36	10.78
610	NYSE	FPI	Mon, Sep 12, 2016	11.00	11.10	10.39	10.42
609	NYSE	FPI	Fri, Sep 9, 2016	11.36	11.36	11.05	11.10
608	NYSE	FPI	Thu, Sep 8, 2016	11.45	11.54	11.35	11.38
607	NYSE	FPI	Wed, Sep 7, 2016	11.58	11.68	11.45	11.48
606	NYSE	FPI	Tue, Sep 6, 2016	11.70	11.70	11.60	11.60
605	NYSE	FPI	Fri, Sep 2, 2016	11.61	11.70	11.60	11.65
604	NYSE	FPI	Thu, Sep 1, 2016	11.67	11.67	11.55	11.63
603	NYSE	FPI	Wed, Aug 31, 2016	11.70	11.70	11.61	11.65
602	NYSE	FPI	Tue, Aug 30, 2016	11.62	11.69	11.59	11.69
601	NYSE	FPI	Mon, Aug 29, 2016	11.30	11.64	11.18	11.57
600	NYSE	FPI	Fri, Aug 26, 2016	11.37	11.40	11.01	11.06
599	NYSE	FPI	Thu, Aug 25, 2016	11.37	11.49	11.27	11.35
598	NYSE	FPI	Wed, Aug 24, 2016	11.61	11.80	11.31	11.42
597	NYSE	FPI	Tue, Aug 23, 2016	11.47	11.80	11.45	11.65
596	NYSE	FPI	Mon, Aug 22, 2016	11.16	11.47	11.13	11.45
595	NYSE	FPI	Fri, Aug 19, 2016	11.34	11.42	11.10	11.14
594	NYSE	FPI	Thu, Aug 18, 2016	11.35	11.40	11.28	11.31
593	NYSE	FPI	Wed, Aug 17, 2016	11.40	11.56	11.17	11.33
592	NYSE	FPI	Tue, Aug 16, 2016	11.37	11.65	11.23	11.38
591	NYSE	FPI	Mon, Aug 15, 2016	11.11	11.28	11.02	11.27
590	NYSE	FPI	Fri, Aug 12, 2016	11.30	11.48	11.06	11.15
589	NYSE	FPI	Thu, Aug 11, 2016	11.44	11.46	11.29	11.31
588	NYSE	FPI	Wed, Aug 10, 2016	11.70	11.86	11.44	11.51
587	NYSE	FPI	Tue, Aug 9, 2016	11.51	11.72	11.51	11.64
586	NYSE	FPI	Mon, Aug 8, 2016	11.63	11.73	11.46	11.51
585	NYSE	FPI	Fri, Aug 5, 2016	11.79	11.87	11.54	11.73
584	NYSE	FPI	Thu, Aug 4, 2016	11.97	11.98	11.73	11.79
583	NYSE	FPI	Wed, Aug 3, 2016	11.74	11.94	11.67	11.94
582	NYSE	FPI	Tue, Aug 2, 2016	11.80	11.85	11.68	11.74
581	NYSE	FPI	Mon, Aug 1, 2016	11.76	11.80	11.70	11.78
580	NYSE	FPI	Fri, Jul 29, 2016	11.63	11.80	11.60	11.78
579	NYSE	FPI	Thu, Jul 28, 2016	11.64	11.77	11.56	11.72
578	NYSE	FPI	Wed, Jul 27, 2016	11.50	11.68	11.45	11.68
577	NYSE	FPI	Tue, Jul 26, 2016	11.72	11.75	11.52	11.56
576	NYSE	FPI	Mon, Jul 25, 2016	11.66	11.78	11.60	11.75
575	NYSE	FPI	Fri, Jul 22, 2016	11.70	11.76	11.61	11.66
574	NYSE	FPI	Thu, Jul 21, 2016	11.73	11.76	11.63	11.73
573	NYSE	FPI	Wed, Jul 20, 2016	11.79	11.80	11.65	11.79
572	NYSE	FPI	Tue, Jul 19, 2016	11.76	11.80	11.66	11.73
571	NYSE	FPI	Mon, Jul 18, 2016	11.65	11.87	11.65	11.73
570	NYSE	FPI	Fri, Jul 15, 2016	11.53	11.57	11.44	11.53
569	NYSE	FPI	Thu, Jul 14, 2016	11.60	11.60	11.44	11.47
568	NYSE	FPI	Wed, Jul 13, 2016	11.67	11.67	11.43	11.51
567	NYSE	FPI	Tue, Jul 12, 2016	11.75	11.84	11.50	11.60
566	NYSE	FPI	Mon, Jul 11, 2016	11.52	11.85	11.43	11.66
565	NYSE	FPI	Fri, Jul 8, 2016	11.50	11.66	11.48	11.55
564	NYSE	FPI	Thu, Jul 7, 2016	11.55	11.65	11.46	11.50
563	NYSE	FPI	Wed, Jul 6, 2016	11.35	11.63	11.33	11.57
562	NYSE	FPI	Tue, Jul 5, 2016	11.36	11.49	11.28	11.44
561	NYSE	FPI	Fri, Jul 1, 2016	11.28	11.47	11.21	11.44
560	NYSE	FPI	Thu, Jun 30, 2016	11.07	11.33	10.99	11.32
559	NYSE	FPI	Wed, Jun 29, 2016	11.16	11.23	10.96	11.12
558	NYSE	FPI	Tue, Jun 28, 2016	10.96	11.31	10.96	11.11
557	NYSE	FPI	Mon, Jun 27, 2016	10.87	11.00	10.65	10.88
556	NYSE	FPI	Fri, Jun 24, 2016	10.98	11.16	10.77	10.93
555	NYSE	FPI	Thu, Jun 23, 2016	11.18	11.37	11.08	11.13
554	NYSE	FPI	Wed, Jun 22, 2016	11.13	11.22	11.06	11.20
553	NYSE	FPI	Tue, Jun 21, 2016	11.13	11.15	10.92	11.13
552	NYSE	FPI	Mon, Jun 20, 2016	11.15	11.19	10.95	11.07
551	NYSE	FPI	Fri, Jun 17, 2016	11.10	11.21	11.02	11.15
550	NYSE	FPI	Thu, Jun 16, 2016	11.00	11.17	10.89	11.06
549	NYSE	FPI	Wed, Jun 15, 2016	10.81	11.10	10.74	11.01
548	NYSE	FPI	Tue, Jun 14, 2016	10.75	10.88	10.64	10.74
547	NYSE	FPI	Mon, Jun 13, 2016	11.10	11.19	10.75	10.76
546	NYSE	FPI	Fri, Jun 10, 2016	11.07	11.11	11.00	11.08
545	NYSE	FPI	Thu, Jun 9, 2016	11.21	11.24	11.07	11.11
544	NYSE	FPI	Wed, Jun 8, 2016	11.10	11.17	11.09	11.15
543	NYSE	FPI	Tue, Jun 7, 2016	11.16	11.22	11.10	11.13
542	NYSE	FPI	Mon, Jun 6, 2016	11.30	11.36	11.06	11.08
541	NYSE	FPI	Fri, Jun 3, 2016	11.29	11.35	11.21	11.27
540	NYSE	FPI	Thu, Jun 2, 2016	11.30	11.35	11.20	11.28
539	NYSE	FPI	Wed, Jun 1, 2016	11.21	11.31	11.17	11.28
538	NYSE	FPI	Tue, May 31, 2016	11.13	11.21	11.07	11.17
537	NYSE	FPI	Fri, May 27, 2016	11.21	11.21	11.02	11.10
536	NYSE	FPI	Thu, May 26, 2016	11.09	11.27	11.05	11.11
535	NYSE	FPI	Wed, May 25, 2016	11.24	11.26	11.02	11.12
534	NYSE	FPI	Tue, May 24, 2016	11.20	11.29	11.07	11.19
533	NYSE	FPI	Mon, May 23, 2016	11.10	11.24	11.06	11.19
532	NYSE	FPI	Fri, May 20, 2016	11.18	11.31	11.08	11.11
531	NYSE	FPI	Thu, May 19, 2016	11.20	11.31	11.05	11.17
530	NYSE	FPI	Wed, May 18, 2016	11.25	11.30	11.21	11.22
529	NYSE	FPI	Tue, May 17, 2016	11.37	11.40	11.20	11.20
528	NYSE	FPI	Mon, May 16, 2016	11.37	11.49	11.34	11.38
527	NYSE	FPI	Fri, May 13, 2016	11.35	11.50	11.21	11.39
526	NYSE	FPI	Thu, May 12, 2016	11.25	11.39	11.20	11.32
525	NYSE	FPI	Wed, May 11, 2016	11.20	11.38	11.03	11.22
524	NYSE	FPI	Tue, May 10, 2016	11.41	11.49	11.00	11.17
523	NYSE	FPI	Mon, May 9, 2016	11.20	11.64	11.12	11.43
522	NYSE	FPI	Fri, May 6, 2016	11.06	11.23	11.01	11.20
521	NYSE	FPI	Thu, May 5, 2016	11.03	11.19	10.97	11.00
520	NYSE	FPI	Wed, May 4, 2016	10.92	11.16	10.85	11.09
519	NYSE	FPI	Tue, May 3, 2016	10.90	10.98	10.83	10.93
518	NYSE	FPI	Mon, May 2, 2016	10.85	10.95	10.81	10.91
517	NYSE	FPI	Fri, Apr 29, 2016	10.75	10.85	10.67	10.79
516	NYSE	FPI	Thu, Apr 28, 2016	10.77	10.81	10.70	10.70
515	NYSE	FPI	Wed, Apr 27, 2016	10.94	10.98	10.70	10.72
514	NYSE	FPI	Tue, Apr 26, 2016	10.87	10.98	10.81	10.96
513	NYSE	FPI	Mon, Apr 25, 2016	10.80	10.89	10.68	10.88
512	NYSE	FPI	Fri, Apr 22, 2016	10.75	10.84	10.68	10.81
511	NYSE	FPI	Thu, Apr 21, 2016	10.68	10.75	10.67	10.70
510	NYSE	FPI	Wed, Apr 20, 2016	10.84	10.87	10.70	10.74
509	NYSE	FPI	Tue, Apr 19, 2016	10.68	10.88	10.66	10.83
508	NYSE	FPI	Mon, Apr 18, 2016	10.62	10.70	10.55	10.66
507	NYSE	FPI	Fri, Apr 15, 2016	10.87	10.88	10.74	10.76
506	NYSE	FPI	Thu, Apr 14, 2016	10.89	10.89	10.72	10.77
505	NYSE	FPI	Wed, Apr 13, 2016	10.85	10.87	10.73	10.87
504	NYSE	FPI	Tue, Apr 12, 2016	10.78	10.86	10.74	10.81
503	NYSE	FPI	Mon, Apr 11, 2016	10.81	10.81	10.72	10.75
502	NYSE	FPI	Fri, Apr 8, 2016	10.80	10.82	10.72	10.75
501	NYSE	FPI	Thu, Apr 7, 2016	10.85	10.85	10.72	10.74
500	NYSE	FPI	Wed, Apr 6, 2016	10.97	10.97	10.74	10.82
499	NYSE	FPI	Tue, Apr 5, 2016	10.85	10.85	10.85	10.84
498	NYSE	FPI	Mon, Apr 4, 2016	10.73	11.00	10.70	10.85
497	NYSE	FPI	Fri, Apr 1, 2016	10.71	10.81	10.67	10.75
496	NYSE	FPI	Thu, Mar 31, 2016	10.76	10.78	10.68	10.73
495	NYSE	FPI	Wed, Mar 30, 2016	10.74	10.84	10.71	10.74
494	NYSE	FPI	Tue, Mar 29, 2016	10.79	10.85	10.71	10.74
493	NYSE	FPI	Mon, Mar 28, 2016	10.80	10.84	10.74	10.79
492	NYSE	FPI	Thu, Mar 24, 2016	10.76	10.79	10.69	10.74
491	NYSE	FPI	Wed, Mar 23, 2016	10.82	10.86	10.71	10.73
490	NYSE	FPI	Tue, Mar 22, 2016	10.72	10.90	10.72	10.76
489	NYSE	FPI	Mon, Mar 21, 2016	10.75	10.77	10.71	10.73
488	NYSE	FPI	Fri, Mar 18, 2016	10.75	10.83	10.70	10.73
487	NYSE	FPI	Thu, Mar 17, 2016	10.72	10.78	10.65	10.70
486	NYSE	FPI	Wed, Mar 16, 2016	10.72	10.75	10.59	10.72
485	NYSE	FPI	Tue, Mar 15, 2016	10.73	10.73	10.73	10.69
484	NYSE	FPI	Mon, Mar 14, 2016	10.68	10.84	10.68	10.76
483	NYSE	FPI	Fri, Mar 11, 2016	10.75	10.75	10.75	10.73
482	NYSE	FPI	Thu, Mar 10, 2016	10.81	10.81	10.81	10.75
481	NYSE	FPI	Wed, Mar 9, 2016	10.88	10.98	10.69	10.81
480	NYSE	FPI	Tue, Mar 8, 2016	10.75	10.99	10.67	10.86
479	NYSE	FPI	Mon, Mar 7, 2016	11.00	11.00	10.59	10.79
478	NYSE	FPI	Fri, Mar 4, 2016	11.06	11.06	10.70	10.74
477	NYSE	FPI	Thu, Mar 3, 2016	11.05	11.05	11.05	10.87
476	NYSE	FPI	Wed, Mar 2, 2016	10.82	11.21	10.82	11.05
475	NYSE	FPI	Tue, Mar 1, 2016	11.00	11.03	10.75	11.00
474	NYSE	FPI	Mon, Feb 29, 2016	11.01	11.11	10.58	10.96
473	NYSE	FPI	Fri, Feb 26, 2016	10.74	11.12	10.62	10.93
472	NYSE	FPI	Thu, Feb 25, 2016	10.58	10.68	10.51	10.68
471	NYSE	FPI	Wed, Feb 24, 2016	10.42	10.57	10.25	10.52
470	NYSE	FPI	Tue, Feb 23, 2016	10.45	10.55	10.22	10.55
469	NYSE	FPI	Mon, Feb 22, 2016	10.57	10.60	10.39	10.50
468	NYSE	FPI	Fri, Feb 19, 2016	10.48	10.60	10.46	10.51
467	NYSE	FPI	Thu, Feb 18, 2016	10.48	10.58	10.25	10.51
466	NYSE	FPI	Wed, Feb 17, 2016	10.39	10.46	10.20	10.45
465	NYSE	FPI	Tue, Feb 16, 2016	10.31	10.50	10.13	10.32
464	NYSE	FPI	Fri, Feb 12, 2016	10.43	10.52	10.15	10.25
463	NYSE	FPI	Thu, Feb 11, 2016	10.25	10.37	10.06	10.30
462	NYSE	FPI	Wed, Feb 10, 2016	10.45	10.59	10.35	10.36
461	NYSE	FPI	Tue, Feb 9, 2016	10.42	10.63	10.29	10.48
460	NYSE	FPI	Mon, Feb 8, 2016	10.62	10.62	10.26	10.54
459	NYSE	FPI	Fri, Feb 5, 2016	10.57	10.70	10.43	10.63
458	NYSE	FPI	Thu, Feb 4, 2016	10.03	10.68	10.03	10.64
457	NYSE	FPI	Wed, Feb 3, 2016	10.25	10.25	10.00	10.03
456	NYSE	FPI	Tue, Feb 2, 2016	10.50	10.60	10.00	10.06
455	NYSE	FPI	Mon, Feb 1, 2016	10.50	10.71	10.48	10.51
454	NYSE	FPI	Fri, Jan 29, 2016	10.43	10.52	10.27	10.46
453	NYSE	FPI	Thu, Jan 28, 2016	10.37	10.46	10.18	10.36
452	NYSE	FPI	Wed, Jan 27, 2016	10.37	10.49	10.06	10.28
451	NYSE	FPI	Tue, Jan 26, 2016	10.13	10.48	10.10	10.32
450	NYSE	FPI	Mon, Jan 25, 2016	10.20	10.51	10.01	10.06
449	NYSE	FPI	Fri, Jan 22, 2016	10.51	10.54	10.18	10.20
448	NYSE	FPI	Thu, Jan 21, 2016	10.30	10.39	10.03	10.39
447	NYSE	FPI	Wed, Jan 20, 2016	10.31	10.40	9.54	10.35
446	NYSE	FPI	Tue, Jan 19, 2016	10.51	10.70	10.30	10.42
445	NYSE	FPI	Fri, Jan 15, 2016	10.85	10.87	10.45	10.51
444	NYSE	FPI	Thu, Jan 14, 2016	10.69	10.82	10.41	10.82
443	NYSE	FPI	Wed, Jan 13, 2016	10.69	10.69	10.51	10.66
442	NYSE	FPI	Tue, Jan 12, 2016	10.83	10.83	10.51	10.54
441	NYSE	FPI	Mon, Jan 11, 2016	10.77	10.82	10.63	10.80
440	NYSE	FPI	Fri, Jan 8, 2016	10.92	10.96	10.61	10.65
439	NYSE	FPI	Thu, Jan 7, 2016	10.89	10.99	10.76	10.77
438	NYSE	FPI	Wed, Jan 6, 2016	10.94	11.13	10.94	10.99
437	NYSE	FPI	Tue, Jan 5, 2016	10.75	11.18	10.67	11.05
436	NYSE	FPI	Mon, Jan 4, 2016	10.81	10.95	10.69	10.78
435	NYSE	FPI	Thu, Dec 31, 2015	10.80	10.99	10.67	10.97
434	NYSE	FPI	Wed, Dec 30, 2015	10.98	11.04	10.70	10.77
433	NYSE	FPI	Tue, Dec 29, 2015	11.17	11.23	10.83	11.07
432	NYSE	FPI	Mon, Dec 28, 2015	10.99	11.23	10.99	11.17
431	NYSE	FPI	Thu, Dec 24, 2015	10.97	11.03	10.91	10.96
430	NYSE	FPI	Wed, Dec 23, 2015	10.93	11.03	10.81	10.93
429	NYSE	FPI	Tue, Dec 22, 2015	11.03	11.07	10.80	10.96
428	NYSE	FPI	Mon, Dec 21, 2015	11.10	11.16	10.92	10.96
427	NYSE	FPI	Fri, Dec 18, 2015	11.10	11.14	10.42	10.99
426	NYSE	FPI	Thu, Dec 17, 2015	11.19	11.19	11.00	11.07
425	NYSE	FPI	Wed, Dec 16, 2015	10.86	11.20	10.86	11.13
424	NYSE	FPI	Tue, Dec 15, 2015	10.69	11.07	10.69	10.89
423	NYSE	FPI	Mon, Dec 14, 2015	10.60	10.86	10.52	10.60
422	NYSE	FPI	Fri, Dec 11, 2015	10.92	11.00	10.63	10.71
421	NYSE	FPI	Thu, Dec 10, 2015	11.12	11.25	10.92	10.99
420	NYSE	FPI	Wed, Dec 9, 2015	11.22	11.34	11.10	11.17
419	NYSE	FPI	Tue, Dec 8, 2015	11.28	11.39	11.19	11.25
418	NYSE	FPI	Mon, Dec 7, 2015	11.33	11.40	11.25	11.35
417	NYSE	FPI	Fri, Dec 4, 2015	11.21	11.30	11.10	11.29
416	NYSE	FPI	Thu, Dec 3, 2015	11.26	11.36	11.15	11.15
415	NYSE	FPI	Wed, Dec 2, 2015	11.22	11.24	11.10	11.22
414	NYSE	FPI	Tue, Dec 1, 2015	11.38	11.40	11.15	11.22
413	NYSE	FPI	Mon, Nov 30, 2015	11.05	11.39	11.05	11.39
412	NYSE	FPI	Fri, Nov 27, 2015	11.21	11.21	11.00	11.01
411	NYSE	FPI	Wed, Nov 25, 2015	11.12	11.24	11.05	11.15
410	NYSE	FPI	Tue, Nov 24, 2015	11.18	11.23	11.05	11.07
409	NYSE	FPI	Mon, Nov 23, 2015	11.21	11.39	11.08	11.22
408	NYSE	FPI	Fri, Nov 20, 2015	11.12	11.37	11.02	11.14
407	NYSE	FPI	Thu, Nov 19, 2015	10.99	11.05	10.90	11.04
406	NYSE	FPI	Wed, Nov 18, 2015	10.88	11.00	10.55	10.92
405	NYSE	FPI	Tue, Nov 17, 2015	10.86	11.05	10.55	10.80
404	NYSE	FPI	Mon, Nov 16, 2015	10.86	10.92	10.70	10.73
403	NYSE	FPI	Fri, Nov 13, 2015	10.87	11.00	10.80	10.85
402	NYSE	FPI	Thu, Nov 12, 2015	11.00	11.03	10.79	10.92
401	NYSE	FPI	Wed, Nov 11, 2015	10.57	11.01	10.57	10.98
400	NYSE	FPI	Tue, Nov 10, 2015	10.43	10.74	10.08	10.58
399	NYSE	FPI	Mon, Nov 9, 2015	10.18	10.26	10.02	10.08
398	NYSE	FPI	Fri, Nov 6, 2015	10.21	10.32	10.05	10.27
397	NYSE	FPI	Thu, Nov 5, 2015	10.23	10.25	10.01	10.11
396	NYSE	FPI	Wed, Nov 4, 2015	10.20	10.34	10.10	10.23
395	NYSE	FPI	Tue, Nov 3, 2015	10.34	10.51	10.09	10.20
394	NYSE	FPI	Mon, Nov 2, 2015	10.26	10.38	10.17	10.31
393	NYSE	FPI	Fri, Oct 30, 2015	10.26	10.28	10.10	10.26
392	NYSE	FPI	Thu, Oct 29, 2015	10.44	10.53	10.20	10.25
391	NYSE	FPI	Wed, Oct 28, 2015	10.30	10.62	10.07	10.38
390	NYSE	FPI	Tue, Oct 27, 2015	10.58	10.62	10.37	10.44
389	NYSE	FPI	Mon, Oct 26, 2015	10.70	10.73	10.55	10.63
388	NYSE	FPI	Fri, Oct 23, 2015	10.75	10.75	10.56	10.65
387	NYSE	FPI	Thu, Oct 22, 2015	10.69	10.79	10.55	10.70
386	NYSE	FPI	Wed, Oct 21, 2015	10.82	10.82	10.60	10.73
385	NYSE	FPI	Tue, Oct 20, 2015	11.04	11.04	10.62	10.83
384	NYSE	FPI	Mon, Oct 19, 2015	10.95	11.03	10.95	11.00
383	NYSE	FPI	Fri, Oct 16, 2015	10.81	11.05	10.76	11.05
382	NYSE	FPI	Thu, Oct 15, 2015	10.56	10.80	10.48	10.75
381	NYSE	FPI	Wed, Oct 14, 2015	10.51	10.51	10.25	10.39
380	NYSE	FPI	Tue, Oct 13, 2015	10.57	10.72	10.41	10.50
379	NYSE	FPI	Mon, Oct 12, 2015	10.57	10.60	10.37	10.58
378	NYSE	FPI	Fri, Oct 9, 2015	10.57	10.60	10.48	10.54
377	NYSE	FPI	Thu, Oct 8, 2015	10.44	10.58	10.44	10.54
376	NYSE	FPI	Wed, Oct 7, 2015	10.35	10.44	10.32	10.39
375	NYSE	FPI	Tue, Oct 6, 2015	10.21	10.49	10.21	10.44
374	NYSE	FPI	Mon, Oct 5, 2015	10.41	10.44	10.22	10.36
373	NYSE	FPI	Fri, Oct 2, 2015	10.01	10.45	10.01	10.45
372	NYSE	FPI	Thu, Oct 1, 2015	10.40	10.43	10.17	10.29
371	NYSE	FPI	Wed, Sep 30, 2015	10.07	10.50	10.00	10.50
370	NYSE	FPI	Tue, Sep 29, 2015	10.00	10.13	9.95	9.99
369	NYSE	FPI	Mon, Sep 28, 2015	10.18	10.37	10.05	10.05
368	NYSE	FPI	Fri, Sep 25, 2015	10.16	10.39	10.16	10.18
367	NYSE	FPI	Thu, Sep 24, 2015	10.24	10.44	10.14	10.16
366	NYSE	FPI	Wed, Sep 23, 2015	10.16	10.48	10.16	10.33
365	NYSE	FPI	Tue, Sep 22, 2015	10.11	10.15	10.02	10.10
364	NYSE	FPI	Mon, Sep 21, 2015	10.19	10.26	10.03	10.14
363	NYSE	FPI	Fri, Sep 18, 2015	10.00	10.27	10.00	10.15
362	NYSE	FPI	Thu, Sep 17, 2015	10.06	10.16	9.99	10.01
361	NYSE	FPI	Wed, Sep 16, 2015	10.05	10.14	10.01	10.07
360	NYSE	FPI	Tue, Sep 15, 2015	10.09	10.19	10.06	10.13
359	NYSE	FPI	Mon, Sep 14, 2015	10.25	10.25	10.08	10.15
358	NYSE	FPI	Fri, Sep 11, 2015	10.11	10.31	10.10	10.19
357	NYSE	FPI	Thu, Sep 10, 2015	10.25	10.35	10.15	10.16
356	NYSE	FPI	Wed, Sep 9, 2015	10.60	10.60	10.30	10.34
355	NYSE	FPI	Tue, Sep 8, 2015	10.50	10.55	10.38	10.50
354	NYSE	FPI	Fri, Sep 4, 2015	10.48	10.60	10.35	10.42
353	NYSE	FPI	Thu, Sep 3, 2015	10.54	10.64	10.39	10.55
352	NYSE	FPI	Wed, Sep 2, 2015	10.56	10.57	10.25	10.38
351	NYSE	FPI	Tue, Sep 1, 2015	10.42	10.58	10.32	10.49
350	NYSE	FPI	Mon, Aug 31, 2015	10.51	10.60	10.36	10.57
349	NYSE	FPI	Fri, Aug 28, 2015	10.26	10.50	10.24	10.42
348	NYSE	FPI	Thu, Aug 27, 2015	10.22	10.35	10.12	10.33
347	NYSE	FPI	Wed, Aug 26, 2015	10.00	10.11	9.76	10.10
346	NYSE	FPI	Tue, Aug 25, 2015	10.22	10.29	9.85	9.85
345	NYSE	FPI	Mon, Aug 24, 2015	10.07	10.28	9.96	10.00
344	NYSE	FPI	Fri, Aug 21, 2015	10.61	10.67	10.13	10.42
343	NYSE	FPI	Thu, Aug 20, 2015	10.77	10.89	10.65	10.70
342	NYSE	FPI	Wed, Aug 19, 2015	10.75	10.92	10.75	10.80
341	NYSE	FPI	Tue, Aug 18, 2015	10.95	10.99	10.67	10.77
340	NYSE	FPI	Mon, Aug 17, 2015	11.02	11.02	10.80	10.87
339	NYSE	FPI	Fri, Aug 14, 2015	10.89	11.09	10.80	10.98
338	NYSE	FPI	Thu, Aug 13, 2015	10.85	10.89	10.72	10.81
337	NYSE	FPI	Wed, Aug 12, 2015	10.77	10.87	10.62	10.81
336	NYSE	FPI	Tue, Aug 11, 2015	10.91	11.00	10.75	10.79
335	NYSE	FPI	Mon, Aug 10, 2015	10.75	10.85	10.72	10.77
334	NYSE	FPI	Fri, Aug 7, 2015	10.91	10.93	10.71	10.71
333	NYSE	FPI	Thu, Aug 6, 2015	10.91	11.04	10.80	10.82
332	NYSE	FPI	Wed, Aug 5, 2015	11.07	11.07	10.80	10.90
331	NYSE	FPI	Tue, Aug 4, 2015	10.92	11.00	10.87	11.00
330	NYSE	FPI	Mon, Aug 3, 2015	11.07	11.07	10.81	10.86
329	NYSE	FPI	Fri, Jul 31, 2015	10.94	11.09	10.84	11.00
328	NYSE	FPI	Thu, Jul 30, 2015	10.90	10.94	10.76	10.90
327	NYSE	FPI	Wed, Jul 29, 2015	10.90	10.99	10.67	10.80
326	NYSE	FPI	Tue, Jul 28, 2015	10.55	10.94	10.43	10.94
325	NYSE	FPI	Mon, Jul 27, 2015	10.65	10.66	10.43	10.51
324	NYSE	FPI	Fri, Jul 24, 2015	11.02	11.03	10.61	10.67
323	NYSE	FPI	Thu, Jul 23, 2015	10.95	11.05	10.94	11.03
322	NYSE	FPI	Wed, Jul 22, 2015	11.00	11.03	10.95	11.02
321	NYSE	FPI	Tue, Jul 21, 2015	11.04	11.05	10.92	11.00
320	NYSE	FPI	Mon, Jul 20, 2015	11.05	11.05	10.98	11.00
319	NYSE	FPI	Fri, Jul 17, 2015	11.01	11.05	10.96	11.00
318	NYSE	FPI	Thu, Jul 16, 2015	10.80	11.05	10.65	11.05
317	NYSE	FPI	Wed, Jul 15, 2015	12.13	12.13	11.20	11.20
316	NYSE	FPI	Tue, Jul 14, 2015	12.25	12.55	12.17	12.37
315	NYSE	FPI	Mon, Jul 13, 2015	12.09	12.28	12.00	12.25
314	NYSE	FPI	Fri, Jul 10, 2015	11.95	12.25	11.95	12.00
313	NYSE	FPI	Thu, Jul 9, 2015	11.96	12.00	11.86	11.93
312	NYSE	FPI	Wed, Jul 8, 2015	12.05	12.05	11.92	11.94
311	NYSE	FPI	Tue, Jul 7, 2015	12.05	12.05	11.79	12.05
310	NYSE	FPI	Mon, Jul 6, 2015	12.00	12.00	11.88	12.00
309	NYSE	FPI	Thu, Jul 2, 2015	11.95	12.06	11.83	12.00
308	NYSE	FPI	Wed, Jul 1, 2015	11.97	12.00	11.79	12.00
307	NYSE	FPI	Tue, Jun 30, 2015	11.94	12.06	11.71	11.90
306	NYSE	FPI	Mon, Jun 29, 2015	11.91	12.00	11.77	12.00
305	NYSE	FPI	Fri, Jun 26, 2015	11.72	12.00	11.55	11.99
304	NYSE	FPI	Thu, Jun 25, 2015	11.63	11.96	11.62	11.74
303	NYSE	FPI	Wed, Jun 24, 2015	11.60	11.78	11.55	11.71
302	NYSE	FPI	Tue, Jun 23, 2015	11.84	11.98	11.55	11.55
301	NYSE	FPI	Mon, Jun 22, 2015	12.01	12.01	11.70	11.90
300	NYSE	FPI	Fri, Jun 19, 2015	11.67	12.00	11.60	12.00
299	NYSE	FPI	Thu, Jun 18, 2015	11.64	11.67	11.60	11.60
298	NYSE	FPI	Wed, Jun 17, 2015	11.66	11.75	11.59	11.60
297	NYSE	FPI	Tue, Jun 16, 2015	11.92	11.95	11.67	11.70
296	NYSE	FPI	Mon, Jun 15, 2015	11.57	11.95	11.45	11.84
295	NYSE	FPI	Fri, Jun 12, 2015	11.45	11.66	11.30	11.45
294	NYSE	FPI	Thu, Jun 11, 2015	11.55	11.59	11.23	11.28
293	NYSE	FPI	Wed, Jun 10, 2015	11.08	11.35	11.05	11.15
292	NYSE	FPI	Tue, Jun 9, 2015	11.00	11.14	10.85	11.08
291	NYSE	FPI	Mon, Jun 8, 2015	11.09	11.24	10.85	10.85
290	NYSE	FPI	Fri, Jun 5, 2015	11.05	11.24	11.00	11.01
289	NYSE	FPI	Thu, Jun 4, 2015	11.26	11.33	11.02	11.04
288	NYSE	FPI	Wed, Jun 3, 2015	10.95	11.21	10.90	11.21
287	NYSE	FPI	Tue, Jun 2, 2015	10.88	11.02	10.85	10.97
286	NYSE	FPI	Mon, Jun 1, 2015	10.98	10.98	10.82	10.98
285	NYSE	FPI	Fri, May 29, 2015	10.98	10.98	10.90	10.97
284	NYSE	FPI	Thu, May 28, 2015	11.06	11.06	10.98	10.98
283	NYSE	FPI	Wed, May 27, 2015	10.97	11.08	10.93	11.00
282	NYSE	FPI	Tue, May 26, 2015	11.08	11.09	10.85	10.86
281	NYSE	FPI	Fri, May 22, 2015	10.89	11.11	10.88	10.99
280	NYSE	FPI	Thu, May 21, 2015	11.00	11.08	10.85	10.86
279	NYSE	FPI	Wed, May 20, 2015	11.07	11.14	10.85	10.86
278	NYSE	FPI	Tue, May 19, 2015	11.14	11.25	11.00	11.00
277	NYSE	FPI	Mon, May 18, 2015	11.10	11.32	11.06	11.30
276	NYSE	FPI	Fri, May 15, 2015	11.22	11.40	11.09	11.24
275	NYSE	FPI	Thu, May 14, 2015	11.05	11.40	11.02	11.30
274	NYSE	FPI	Wed, May 13, 2015	11.20	11.27	11.05	11.08
273	NYSE	FPI	Tue, May 12, 2015	11.67	11.69	11.20	11.22
272	NYSE	FPI	Mon, May 11, 2015	11.30	11.79	11.30	11.59
271	NYSE	FPI	Fri, May 8, 2015	11.62	11.63	11.34	11.35
270	NYSE	FPI	Thu, May 7, 2015	11.75	11.75	11.42	11.51
269	NYSE	FPI	Wed, May 6, 2015	11.74	11.98	11.41	11.69
268	NYSE	FPI	Tue, May 5, 2015	12.01	12.16	11.55	11.85
267	NYSE	FPI	Mon, May 4, 2015	11.80	12.10	11.75	11.89
266	NYSE	FPI	Fri, May 1, 2015	12.10	12.10	11.74	11.84
265	NYSE	FPI	Thu, Apr 30, 2015	11.99	12.00	11.80	11.89
264	NYSE	FPI	Wed, Apr 29, 2015	12.21	12.30	12.00	12.00
263	NYSE	FPI	Tue, Apr 28, 2015	12.17	12.35	12.05	12.16
262	NYSE	FPI	Mon, Apr 27, 2015	12.25	12.50	12.09	12.14
261	NYSE	FPI	Fri, Apr 24, 2015	12.18	12.20	12.01	12.20
260	NYSE	FPI	Thu, Apr 23, 2015	12.08	12.17	12.05	12.09
259	NYSE	FPI	Wed, Apr 22, 2015	12.24	12.24	11.94	12.02
258	NYSE	FPI	Tue, Apr 21, 2015	12.01	12.10	11.90	12.10
257	NYSE	FPI	Mon, Apr 20, 2015	12.25	12.25	11.87	11.90
256	NYSE	FPI	Fri, Apr 17, 2015	11.85	12.32	11.84	12.00
255	NYSE	FPI	Thu, Apr 16, 2015	11.65	11.86	11.56	11.79
254	NYSE	FPI	Wed, Apr 15, 2015	11.74	11.90	11.61	11.61
253	NYSE	FPI	Tue, Apr 14, 2015	11.65	11.67	11.54	11.61
252	NYSE	FPI	Mon, Apr 13, 2015	11.76	11.93	11.48	11.56
251	NYSE	FPI	Fri, Apr 10, 2015	11.55	11.60	11.50	11.57
250	NYSE	FPI	Thu, Apr 9, 2015	11.71	11.79	11.52	11.52
249	NYSE	FPI	Wed, Apr 8, 2015	11.81	11.94	11.46	11.64
248	NYSE	FPI	Tue, Apr 7, 2015	11.85	12.00	11.75	11.76
247	NYSE	FPI	Mon, Apr 6, 2015	11.91	11.91	11.79	11.80
246	NYSE	FPI	Thu, Apr 2, 2015	11.74	11.88	11.64	11.88
245	NYSE	FPI	Wed, Apr 1, 2015	11.94	11.94	11.61	11.73
244	NYSE	FPI	Tue, Mar 31, 2015	11.75	11.80	11.50	11.74
243	NYSE	FPI	Mon, Mar 30, 2015	11.49	11.95	11.40	11.48
242	NYSE	FPI	Fri, Mar 27, 2015	11.13	11.49	11.12	11.37
241	NYSE	FPI	Thu, Mar 26, 2015	11.98	11.98	11.06	11.15
240	NYSE	FPI	Wed, Mar 25, 2015	11.50	11.98	11.40	11.75
239	NYSE	FPI	Tue, Mar 24, 2015	11.30	11.49	11.25	11.35
238	NYSE	FPI	Mon, Mar 23, 2015	10.96	11.34	10.83	11.30
237	NYSE	FPI	Fri, Mar 20, 2015	11.00	11.00	10.85	10.97
236	NYSE	FPI	Thu, Mar 19, 2015	10.95	10.98	10.80	10.98
235	NYSE	FPI	Wed, Mar 18, 2015	11.00	11.00	10.81	10.95
234	NYSE	FPI	Tue, Mar 17, 2015	10.93	11.00	10.77	11.00
233	NYSE	FPI	Mon, Mar 16, 2015	11.21	11.30	10.79	10.79
232	NYSE	FPI	Fri, Mar 13, 2015	10.67	11.21	10.65	11.21
231	NYSE	FPI	Thu, Mar 12, 2015	10.90	10.97	10.53	10.68
230	NYSE	FPI	Wed, Mar 11, 2015	10.89	11.00	10.75	10.90
229	NYSE	FPI	Tue, Mar 10, 2015	11.05	11.08	10.75	10.86
228	NYSE	FPI	Mon, Mar 9, 2015	11.13	11.13	10.95	11.02
227	NYSE	FPI	Fri, Mar 6, 2015	11.16	11.17	11.00	11.08
226	NYSE	FPI	Thu, Mar 5, 2015	11.28	11.33	11.12	11.14
225	NYSE	FPI	Wed, Mar 4, 2015	11.35	11.35	11.18	11.33
224	NYSE	FPI	Tue, Mar 3, 2015	11.38	11.40	11.15	11.34
223	NYSE	FPI	Mon, Mar 2, 2015	10.97	11.36	10.95	11.26
222	NYSE	FPI	Fri, Feb 27, 2015	11.29	11.45	11.20	11.21
221	NYSE	FPI	Thu, Feb 26, 2015	11.05	11.28	11.05	11.20
220	NYSE	FPI	Wed, Feb 25, 2015	11.31	11.43	11.04	11.15
219	NYSE	FPI	Tue, Feb 24, 2015	11.45	11.49	11.10	11.30
218	NYSE	FPI	Mon, Feb 23, 2015	11.48	11.55	11.09	11.28
217	NYSE	FPI	Fri, Feb 20, 2015	11.25	11.49	11.22	11.26
216	NYSE	FPI	Thu, Feb 19, 2015	11.04	11.24	11.00	11.22
215	NYSE	FPI	Wed, Feb 18, 2015	10.84	11.02	10.80	10.98
214	NYSE	FPI	Tue, Feb 17, 2015	11.47	11.62	10.63	10.98
213	NYSE	FPI	Fri, Feb 13, 2015	11.20	11.52	11.19	11.35
212	NYSE	FPI	Thu, Feb 12, 2015	10.82	11.37	10.61	11.19
211	NYSE	FPI	Wed, Feb 11, 2015	10.71	10.85	10.55	10.62
210	NYSE	FPI	Tue, Feb 10, 2015	10.70	10.87	10.53	10.62
209	NYSE	FPI	Mon, Feb 9, 2015	10.70	10.89	10.50	10.69
208	NYSE	FPI	Fri, Feb 6, 2015	10.83	11.47	10.70	10.70
207	NYSE	FPI	Thu, Feb 5, 2015	10.75	10.85	10.65	10.74
206	NYSE	FPI	Wed, Feb 4, 2015	10.64	10.78	10.51	10.70
205	NYSE	FPI	Tue, Feb 3, 2015	10.78	10.78	10.52	10.61
204	NYSE	FPI	Mon, Feb 2, 2015	10.73	10.81	10.51	10.74
203	NYSE	FPI	Fri, Jan 30, 2015	10.73	10.83	10.56	10.66
202	NYSE	FPI	Thu, Jan 29, 2015	10.82	10.90	10.50	10.85
201	NYSE	FPI	Wed, Jan 28, 2015	10.86	10.90	10.73	10.74
200	NYSE	FPI	Tue, Jan 27, 2015	10.87	10.87	10.70	10.70
199	NYSE	FPI	Mon, Jan 26, 2015	10.67	10.89	10.61	10.89
198	NYSE	FPI	Fri, Jan 23, 2015	10.76	10.76	10.56	10.62
197	NYSE	FPI	Thu, Jan 22, 2015	10.69	10.77	10.60	10.76
196	NYSE	FPI	Wed, Jan 21, 2015	10.86	10.86	10.55	10.62
195	NYSE	FPI	Tue, Jan 20, 2015	10.89	10.89	10.81	10.85
194	NYSE	FPI	Fri, Jan 16, 2015	10.80	10.83	10.75	10.78
193	NYSE	FPI	Thu, Jan 15, 2015	10.85	10.89	10.75	10.78
192	NYSE	FPI	Wed, Jan 14, 2015	10.71	10.71	10.51	10.60
191	NYSE	FPI	Tue, Jan 13, 2015	10.75	10.84	10.72	10.80
190	NYSE	FPI	Mon, Jan 12, 2015	10.89	10.89	10.75	10.85
189	NYSE	FPI	Fri, Jan 9, 2015	10.75	10.81	10.66	10.81
188	NYSE	FPI	Thu, Jan 8, 2015	10.73	10.90	10.67	10.74
187	NYSE	FPI	Wed, Jan 7, 2015	10.48	10.80	10.48	10.80
186	NYSE	FPI	Tue, Jan 6, 2015	10.75	10.75	10.25	10.45
185	NYSE	FPI	Mon, Jan 5, 2015	10.65	10.85	10.54	10.65
184	NYSE	FPI	Fri, Jan 2, 2015	10.45	10.82	10.45	10.75
183	NYSE	FPI	Wed, Dec 31, 2014	10.45	10.48	10.16	10.41
182	NYSE	FPI	Tue, Dec 30, 2014	10.81	10.89	10.41	10.48
181	NYSE	FPI	Mon, Dec 29, 2014	10.90	10.90	10.73	10.90
180	NYSE	FPI	Fri, Dec 26, 2014	10.85	10.93	10.81	10.86
179	NYSE	FPI	Wed, Dec 24, 2014	10.89	10.94	10.75	10.81
178	NYSE	FPI	Tue, Dec 23, 2014	10.98	10.98	10.86	10.96
177	NYSE	FPI	Mon, Dec 22, 2014	11.12	11.34	10.90	10.98
176	NYSE	FPI	Fri, Dec 19, 2014	11.11	11.49	10.86	11.39
175	NYSE	FPI	Thu, Dec 18, 2014	11.01	11.16	11.01	11.10
174	NYSE	FPI	Wed, Dec 17, 2014	11.05	11.05	10.78	11.05
173	NYSE	FPI	Tue, Dec 16, 2014	10.76	11.06	10.76	11.02
172	NYSE	FPI	Mon, Dec 15, 2014	11.49	11.49	10.86	11.01
171	NYSE	FPI	Fri, Dec 12, 2014	10.99	11.55	10.82	11.40
170	NYSE	FPI	Thu, Dec 11, 2014	11.38	11.69	10.94	11.20
169	NYSE	FPI	Wed, Dec 10, 2014	11.33	11.38	10.80	11.21
168	NYSE	FPI	Tue, Dec 9, 2014	10.72	11.29	10.72	11.25
167	NYSE	FPI	Mon, Dec 8, 2014	11.27	11.39	10.78	11.00
166	NYSE	FPI	Fri, Dec 5, 2014	11.04	11.20	10.73	11.11
165	NYSE	FPI	Thu, Dec 4, 2014	10.71	11.32	10.71	11.07
164	NYSE	FPI	Wed, Dec 3, 2014	10.81	10.86	10.45	10.71
163	NYSE	FPI	Tue, Dec 2, 2014	10.92	11.02	10.67	10.74
162	NYSE	FPI	Mon, Dec 1, 2014	11.09	11.09	10.70	10.75
161	NYSE	FPI	Fri, Nov 28, 2014	11.26	11.45	11.09	11.09
160	NYSE	FPI	Wed, Nov 26, 2014	11.38	11.61	11.17	11.25
159	NYSE	FPI	Tue, Nov 25, 2014	10.95	11.67	10.95	11.37
158	NYSE	FPI	Mon, Nov 24, 2014	11.02	11.30	10.85	11.01
157	NYSE	FPI	Fri, Nov 21, 2014	10.36	11.20	10.36	10.90
156	NYSE	FPI	Thu, Nov 20, 2014	10.39	10.39	10.11	10.33
155	NYSE	FPI	Wed, Nov 19, 2014	10.08	10.36	10.05	10.36
154	NYSE	FPI	Tue, Nov 18, 2014	10.34	10.53	10.11	10.18
153	NYSE	FPI	Mon, Nov 17, 2014	10.06	10.33	10.01	10.31
152	NYSE	FPI	Fri, Nov 14, 2014	10.05	10.23	10.05	10.15
151	NYSE	FPI	Thu, Nov 13, 2014	10.53	10.53	10.50	10.51
150	NYSE	FPI	Wed, Nov 12, 2014	10.54	10.64	10.50	10.51
149	NYSE	FPI	Tue, Nov 11, 2014	10.60	10.68	10.52	10.53
148	NYSE	FPI	Mon, Nov 10, 2014	10.59	10.70	10.51	10.66
147	NYSE	FPI	Fri, Nov 7, 2014	10.70	10.70	10.51	10.59
146	NYSE	FPI	Thu, Nov 6, 2014	10.65	10.79	10.55	10.64
145	NYSE	FPI	Wed, Nov 5, 2014	10.64	10.73	10.52	10.60
144	NYSE	FPI	Tue, Nov 4, 2014	10.51	10.60	10.50	10.50
143	NYSE	FPI	Mon, Nov 3, 2014	10.45	10.55	10.31	10.54
142	NYSE	FPI	Fri, Oct 31, 2014	10.49	10.65	10.32	10.36
141	NYSE	FPI	Thu, Oct 30, 2014	10.55	10.75	10.35	10.40
140	NYSE	FPI	Wed, Oct 29, 2014	10.16	10.86	10.16	10.47
139	NYSE	FPI	Tue, Oct 28, 2014	10.49	10.70	10.28	10.36
138	NYSE	FPI	Mon, Oct 27, 2014	10.36	10.50	10.30	10.41
137	NYSE	FPI	Fri, Oct 24, 2014	10.14	10.56	10.14	10.49
136	NYSE	FPI	Thu, Oct 23, 2014	10.48	10.66	10.25	10.52
135	NYSE	FPI	Wed, Oct 22, 2014	9.99	10.74	9.89	10.50
134	NYSE	FPI	Tue, Oct 21, 2014	9.84	10.08	9.80	10.00
133	NYSE	FPI	Mon, Oct 20, 2014	9.90	9.99	9.73	9.79
132	NYSE	FPI	Fri, Oct 17, 2014	9.53	10.00	9.50	9.85
131	NYSE	FPI	Thu, Oct 16, 2014	9.55	9.59	9.30	9.52
130	NYSE	FPI	Wed, Oct 15, 2014	9.83	9.83	9.10	9.48
129	NYSE	FPI	Tue, Oct 14, 2014	9.61	9.93	9.55	9.73
128	NYSE	FPI	Mon, Oct 13, 2014	9.90	10.00	9.66	9.70
127	NYSE	FPI	Fri, Oct 10, 2014	10.08	10.18	9.90	9.90
126	NYSE	FPI	Thu, Oct 9, 2014	9.90	10.20	9.90	10.16
125	NYSE	FPI	Wed, Oct 8, 2014	10.03	10.09	9.86	9.95
124	NYSE	FPI	Tue, Oct 7, 2014	10.18	10.18	9.89	10.12
123	NYSE	FPI	Mon, Oct 6, 2014	10.18	10.28	9.99	10.05
122	NYSE	FPI	Fri, Oct 3, 2014	10.44	10.52	9.90	10.15
121	NYSE	FPI	Thu, Oct 2, 2014	10.81	10.90	10.26	10.35
120	NYSE	FPI	Wed, Oct 1, 2014	10.90	10.98	10.75	10.81
119	NYSE	FPI	Tue, Sep 30, 2014	10.92	11.02	10.90	11.00
118	NYSE	FPI	Mon, Sep 29, 2014	11.09	11.19	10.91	11.00
117	NYSE	FPI	Fri, Sep 26, 2014	11.32	11.34	11.02	11.19
116	NYSE	FPI	Thu, Sep 25, 2014	11.02	11.21	11.00	11.18
115	NYSE	FPI	Wed, Sep 24, 2014	11.14	11.27	10.99	11.03
114	NYSE	FPI	Tue, Sep 23, 2014	11.11	11.22	11.01	11.10
113	NYSE	FPI	Mon, Sep 22, 2014	11.57	11.60	11.10	11.23
112	NYSE	FPI	Fri, Sep 19, 2014	11.56	11.64	11.41	11.55
111	NYSE	FPI	Thu, Sep 18, 2014	11.16	11.80	11.16	11.46
110	NYSE	FPI	Wed, Sep 17, 2014	11.54	11.59	11.14	11.24
109	NYSE	FPI	Tue, Sep 16, 2014	11.70	11.70	11.50	11.54
108	NYSE	FPI	Mon, Sep 15, 2014	11.72	11.74	11.60	11.70
107	NYSE	FPI	Fri, Sep 12, 2014	11.70	11.79	11.64	11.69
106	NYSE	FPI	Thu, Sep 11, 2014	11.78	11.80	11.60	11.70
105	NYSE	FPI	Wed, Sep 10, 2014	11.60	11.79	11.60	11.72
104	NYSE	FPI	Tue, Sep 9, 2014	11.70	11.72	11.58	11.60
103	NYSE	FPI	Mon, Sep 8, 2014	11.66	11.85	11.55	11.63
102	NYSE	FPI	Fri, Sep 5, 2014	11.67	11.68	11.60	11.65
101	NYSE	FPI	Thu, Sep 4, 2014	11.75	11.75	11.61	11.67
100	NYSE	FPI	Wed, Sep 3, 2014	11.80	11.85	11.51	11.80
99	NYSE	FPI	Tue, Sep 2, 2014	11.65	11.80	11.54	11.80
98	NYSE	FPI	Fri, Aug 29, 2014	11.83	11.83	11.51	11.59
97	NYSE	FPI	Thu, Aug 28, 2014	11.94	11.96	11.70	11.81
96	NYSE	FPI	Wed, Aug 27, 2014	11.60	11.94	11.47	11.92
95	NYSE	FPI	Tue, Aug 26, 2014	11.63	11.70	11.41	11.51
94	NYSE	FPI	Mon, Aug 25, 2014	11.96	11.96	11.54	11.63
93	NYSE	FPI	Fri, Aug 22, 2014	11.49	11.98	11.49	11.95
92	NYSE	FPI	Thu, Aug 21, 2014	11.20	11.86	11.17	11.42
91	NYSE	FPI	Wed, Aug 20, 2014	11.28	11.28	11.00	11.10
90	NYSE	FPI	Tue, Aug 19, 2014	11.42	11.45	11.13	11.16
89	NYSE	FPI	Mon, Aug 18, 2014	10.91	11.40	10.80	11.32
88	NYSE	FPI	Fri, Aug 15, 2014	10.75	10.92	10.58	10.84
87	NYSE	FPI	Thu, Aug 14, 2014	10.75	10.90	10.21	10.56
86	NYSE	FPI	Wed, Aug 13, 2014	10.80	11.07	10.76	10.90
85	NYSE	FPI	Tue, Aug 12, 2014	10.99	11.00	10.21	10.70
84	NYSE	FPI	Mon, Aug 11, 2014	11.08	11.08	10.89	10.91
83	NYSE	FPI	Fri, Aug 8, 2014	10.91	11.20	10.85	10.85
82	NYSE	FPI	Thu, Aug 7, 2014	10.85	10.88	10.75	10.81
81	NYSE	FPI	Wed, Aug 6, 2014	10.70	10.87	10.69	10.76
80	NYSE	FPI	Tue, Aug 5, 2014	11.06	11.06	10.68	10.71
79	NYSE	FPI	Mon, Aug 4, 2014	10.82	11.21	10.81	11.00
78	NYSE	FPI	Fri, Aug 1, 2014	11.85	11.85	10.78	10.80
77	NYSE	FPI	Thu, Jul 31, 2014	12.02	12.02	11.60	11.82
76	NYSE	FPI	Wed, Jul 30, 2014	12.08	12.08	12.00	12.03
75	NYSE	FPI	Tue, Jul 29, 2014	12.00	12.09	11.99	12.01
74	NYSE	FPI	Mon, Jul 28, 2014	12.09	12.09	11.96	12.01
73	NYSE	FPI	Fri, Jul 25, 2014	12.10	12.17	11.95	12.07
72	NYSE	FPI	Thu, Jul 24, 2014	13.13	13.13	12.62	12.66
71	NYSE	FPI	Wed, Jul 23, 2014	13.33	13.57	12.85	13.05
70	NYSE	FPI	Tue, Jul 22, 2014	13.60	13.70	13.38	13.63
69	NYSE	FPI	Mon, Jul 21, 2014	13.67	13.74	13.42	13.45
68	NYSE	FPI	Fri, Jul 18, 2014	13.60	13.60	13.31	13.51
67	NYSE	FPI	Thu, Jul 17, 2014	13.35	13.61	13.31	13.59
66	NYSE	FPI	Wed, Jul 16, 2014	13.23	13.44	13.20	13.31
65	NYSE	FPI	Tue, Jul 15, 2014	13.80	13.95	13.12	13.43
64	NYSE	FPI	Mon, Jul 14, 2014	13.41	13.46	13.30	13.45
63	NYSE	FPI	Fri, Jul 11, 2014	13.19	13.44	13.19	13.32
62	NYSE	FPI	Thu, Jul 10, 2014	13.15	13.49	13.00	13.17
61	NYSE	FPI	Wed, Jul 9, 2014	13.27	13.35	13.20	13.25
60	NYSE	FPI	Tue, Jul 8, 2014	13.11	13.25	13.11	13.22
59	NYSE	FPI	Mon, Jul 7, 2014	13.22	13.30	13.11	13.17
58	NYSE	FPI	Thu, Jul 3, 2014	13.36	13.40	13.10	13.14
57	NYSE	FPI	Wed, Jul 2, 2014	13.40	13.47	13.10	13.23
56	NYSE	FPI	Tue, Jul 1, 2014	13.34	13.50	13.20	13.26
55	NYSE	FPI	Mon, Jun 30, 2014	13.18	13.42	12.99	13.10
54	NYSE	FPI	Fri, Jun 27, 2014	12.80	12.90	12.50	12.50
53	NYSE	FPI	Thu, Jun 26, 2014	12.62	12.93	12.55	12.70
52	NYSE	FPI	Wed, Jun 25, 2014	12.59	12.65	12.50	12.62
51	NYSE	FPI	Tue, Jun 24, 2014	12.59	12.70	12.50	12.51
50	NYSE	FPI	Mon, Jun 23, 2014	12.50	12.81	12.45	12.50
49	NYSE	FPI	Fri, Jun 20, 2014	13.06	13.22	12.25	12.25
48	NYSE	FPI	Thu, Jun 19, 2014	13.48	13.48	13.10	13.25
47	NYSE	FPI	Wed, Jun 18, 2014	13.37	13.40	13.12	13.25
46	NYSE	FPI	Tue, Jun 17, 2014	13.23	13.40	13.09	13.40
45	NYSE	FPI	Mon, Jun 16, 2014	13.35	13.40	13.22	13.25
44	NYSE	FPI	Fri, Jun 13, 2014	13.57	13.57	13.15	13.34
43	NYSE	FPI	Thu, Jun 12, 2014	13.10	13.48	13.08	13.30
42	NYSE	FPI	Wed, Jun 11, 2014	13.10	13.22	13.07	13.17
41	NYSE	FPI	Tue, Jun 10, 2014	13.01	13.25	12.97	13.01
40	NYSE	FPI	Mon, Jun 9, 2014	13.25	13.25	13.05	13.15
39	NYSE	FPI	Fri, Jun 6, 2014	13.09	13.25	13.02	13.15
38	NYSE	FPI	Thu, Jun 5, 2014	13.10	13.10	13.05	13.09
37	NYSE	FPI	Wed, Jun 4, 2014	13.12	13.15	13.00	13.09
36	NYSE	FPI	Tue, Jun 3, 2014	13.15	13.33	13.02	13.14
35	NYSE	FPI	Mon, Jun 2, 2014	13.15	13.15	13.00	13.08
34	NYSE	FPI	Fri, May 30, 2014	13.06	13.10	12.88	13.10
33	NYSE	FPI	Thu, May 29, 2014	13.10	13.10	12.80	12.88
32	NYSE	FPI	Wed, May 28, 2014	12.89	13.08	12.80	12.81
31	NYSE	FPI	Tue, May 27, 2014	13.14	13.14	12.81	12.81
30	NYSE	FPI	Fri, May 23, 2014	13.12	13.15	12.98	13.01
29	NYSE	FPI	Thu, May 22, 2014	12.69	12.88	12.55	12.72
28	NYSE	FPI	Wed, May 21, 2014	12.35	12.64	12.35	12.48
27	NYSE	FPI	Tue, May 20, 2014	12.40	12.75	12.39	12.69
26	NYSE	FPI	Mon, May 19, 2014	12.29	12.31	11.81	12.20
25	NYSE	FPI	Fri, May 16, 2014	12.57	12.57	12.31	12.33
24	NYSE	FPI	Thu, May 15, 2014	12.50	12.81	12.38	12.47
23	NYSE	FPI	Wed, May 14, 2014	12.54	12.66	12.53	12.53
22	NYSE	FPI	Tue, May 13, 2014	12.51	12.87	12.51	12.57
21	NYSE	FPI	Mon, May 12, 2014	13.15	13.15	12.48	12.51
20	NYSE	FPI	Fri, May 9, 2014	13.25	13.25	13.01	13.09
19	NYSE	FPI	Thu, May 8, 2014	13.65	13.65	13.25	13.25
18	NYSE	FPI	Wed, May 7, 2014	13.35	13.35	13.15	13.16
17	NYSE	FPI	Tue, May 6, 2014	13.60	13.60	13.00	13.03
16	NYSE	FPI	Mon, May 5, 2014	13.70	13.80	13.42	13.58
15	NYSE	FPI	Fri, May 2, 2014	13.85	13.85	13.50	13.80
14	NYSE	FPI	Thu, May 1, 2014	13.97	13.97	13.80	13.88
13	NYSE	FPI	Wed, Apr 30, 2014	13.95	14.00	13.65	13.97
12	NYSE	FPI	Tue, Apr 29, 2014	13.80	13.80	13.55	13.79
11	NYSE	FPI	Mon, Apr 28, 2014	13.70	13.70	13.50	13.60
10	NYSE	FPI	Fri, Apr 25, 2014	13.48	13.72	13.35	13.71
9	NYSE	FPI	Thu, Apr 24, 2014	13.49	13.49	13.35	13.35
8	NYSE	FPI	Wed, Apr 23, 2014	13.64	13.64	13.35	13.45
7	NYSE	FPI	Tue, Apr 22, 2014	13.45	13.50	13.40	13.45
6	NYSE	FPI	Mon, Apr 21, 2014	13.55	13.60	13.40	13.40
5	NYSE	FPI	Thu, Apr 17, 2014	13.48	13.48	12.99	13.45
4	NYSE	FPI	Wed, Apr 16, 2014	13.20	13.42	13.15	13.35
3	NYSE	FPI	Tue, Apr 15, 2014	13.05	13.28	13.05	13.20
2	NYSE	FPI	Mon, Apr 14, 2014	13.05	13.15	13.00	13.10
1	NYSE	FPI	Fri, Apr 11, 2014	13.75	13.76	12.50	12.98
#	Exchange	Symbol	Date	Open	High	Low	Close

Farmland Partners Inc NYSE:FPI 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