Federal Signal Corp NYSE:FSS Historical Prices

Below are the 8000 trading days of historical prices for FSS.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	FSS	Mon, Mar 4, 2024	80.49	81.61	80.15	80.48
7999	NYSE	FSS	Fri, Mar 1, 2024	82.21	82.24	80.76	80.80
7998	NYSE	FSS	Thu, Feb 29, 2024	83.17	83.17	81.43	81.91
7997	NYSE	FSS	Wed, Feb 28, 2024	84.18	84.91	81.51	82.26
7996	NYSE	FSS	Tue, Feb 27, 2024	85.00	85.98	81.11	84.24
7995	NYSE	FSS	Mon, Feb 26, 2024	82.53	83.17	82.10	82.11
7994	NYSE	FSS	Fri, Feb 23, 2024	81.89	83.03	81.56	82.84
7993	NYSE	FSS	Thu, Feb 22, 2024	81.06	81.69	80.71	81.53
7992	NYSE	FSS	Wed, Feb 21, 2024	78.94	80.89	78.76	80.82
7991	NYSE	FSS	Tue, Feb 20, 2024	78.94	79.64	78.58	78.94
7990	NYSE	FSS	Fri, Feb 16, 2024	79.91	81.47	79.83	79.94
7989	NYSE	FSS	Thu, Feb 15, 2024	79.33	80.77	79.33	80.52
7988	NYSE	FSS	Wed, Feb 14, 2024	78.11	79.28	77.73	79.01
7987	NYSE	FSS	Tue, Feb 13, 2024	77.81	78.58	76.03	77.02
7986	NYSE	FSS	Mon, Feb 12, 2024	78.90	80.85	78.43	79.75
7985	NYSE	FSS	Fri, Feb 9, 2024	78.40	79.04	77.89	78.69
7984	NYSE	FSS	Thu, Feb 8, 2024	78.07	78.49	77.57	77.96
7983	NYSE	FSS	Wed, Feb 7, 2024	78.54	79.05	77.68	77.69
7982	NYSE	FSS	Tue, Feb 6, 2024	78.22	78.96	77.96	78.42
7981	NYSE	FSS	Mon, Feb 5, 2024	78.64	78.72	77.59	78.25
7980	NYSE	FSS	Fri, Feb 2, 2024	78.25	79.57	78.16	79.29
7979	NYSE	FSS	Thu, Feb 1, 2024	77.79	79.62	77.08	78.98
7978	NYSE	FSS	Wed, Jan 31, 2024	78.51	79.00	76.57	76.98
7977	NYSE	FSS	Tue, Jan 30, 2024	78.00	79.60	77.93	78.73
7976	NYSE	FSS	Mon, Jan 29, 2024	77.00	78.54	76.59	78.38
7975	NYSE	FSS	Fri, Jan 26, 2024	77.34	77.87	76.74	77.10
7974	NYSE	FSS	Thu, Jan 25, 2024	76.39	77.27	75.75	76.93
7973	NYSE	FSS	Wed, Jan 24, 2024	75.29	75.47	74.40	75.26
7972	NYSE	FSS	Tue, Jan 23, 2024	75.68	75.87	74.50	74.61
7971	NYSE	FSS	Mon, Jan 22, 2024	75.01	75.69	74.73	74.86
7970	NYSE	FSS	Fri, Jan 19, 2024	74.34	74.56	73.19	74.22
7969	NYSE	FSS	Thu, Jan 18, 2024	73.28	74.00	73.09	73.98
7968	NYSE	FSS	Wed, Jan 17, 2024	73.23	74.05	72.48	72.70
7967	NYSE	FSS	Tue, Jan 16, 2024	73.66	74.19	73.30	74.18
7966	NYSE	FSS	Fri, Jan 12, 2024	74.23	74.69	73.49	74.23
7965	NYSE	FSS	Thu, Jan 11, 2024	73.47	73.76	72.40	73.36
7964	NYSE	FSS	Wed, Jan 10, 2024	72.66	73.54	72.66	73.47
7963	NYSE	FSS	Tue, Jan 9, 2024	71.79	72.88	71.29	72.86
7962	NYSE	FSS	Mon, Jan 8, 2024	72.21	72.92	71.89	72.88
7961	NYSE	FSS	Fri, Jan 5, 2024	72.13	73.25	72.13	72.14
7960	NYSE	FSS	Thu, Jan 4, 2024	73.41	73.81	72.49	72.72
7959	NYSE	FSS	Wed, Jan 3, 2024	75.06	75.61	73.00	73.26
7958	NYSE	FSS	Tue, Jan 2, 2024	75.66	77.17	74.63	75.28
7957	NYSE	FSS	Fri, Dec 29, 2023	77.21	77.29	76.50	76.74
7956	NYSE	FSS	Thu, Dec 28, 2023	77.34	77.80	77.05	77.36
7955	NYSE	FSS	Wed, Dec 27, 2023	77.78	78.54	77.28	77.68
7954	NYSE	FSS	Tue, Dec 26, 2023	76.89	78.53	76.89	77.84
7953	NYSE	FSS	Fri, Dec 22, 2023	76.78	77.36	76.06	76.84
7952	NYSE	FSS	Thu, Dec 21, 2023	76.57	76.95	75.83	76.26
7951	NYSE	FSS	Wed, Dec 20, 2023	77.29	78.34	75.57	75.78
7950	NYSE	FSS	Tue, Dec 19, 2023	76.21	77.78	76.21	77.38
7949	NYSE	FSS	Mon, Dec 18, 2023	76.25	76.48	75.37	75.63
7948	NYSE	FSS	Fri, Dec 15, 2023	76.83	76.83	75.32	76.00
7947	NYSE	FSS	Thu, Dec 14, 2023	75.78	76.88	75.13	76.67
7946	NYSE	FSS	Wed, Dec 13, 2023	74.05	75.18	72.64	74.89
7945	NYSE	FSS	Tue, Dec 12, 2023	73.15	74.32	72.75	73.76
7944	NYSE	FSS	Mon, Dec 11, 2023	72.57	73.69	72.57	73.12
7943	NYSE	FSS	Fri, Dec 8, 2023	70.92	72.59	70.89	72.41
7942	NYSE	FSS	Thu, Dec 7, 2023	69.52	71.19	69.36	71.13
7941	NYSE	FSS	Wed, Dec 6, 2023	69.97	71.00	69.47	69.50
7940	NYSE	FSS	Tue, Dec 5, 2023	70.00	70.17	69.30	69.46
7939	NYSE	FSS	Mon, Dec 4, 2023	69.61	70.66	69.61	70.29
7938	NYSE	FSS	Fri, Dec 1, 2023	68.69	70.24	68.45	70.06
7937	NYSE	FSS	Thu, Nov 30, 2023	68.43	69.11	68.02	68.94
7936	NYSE	FSS	Wed, Nov 29, 2023	69.00	69.40	68.23	68.28
7935	NYSE	FSS	Tue, Nov 28, 2023	69.92	69.92	68.43	68.45
7934	NYSE	FSS	Mon, Nov 27, 2023	69.71	70.37	69.71	69.99
7933	NYSE	FSS	Fri, Nov 24, 2023	69.64	70.36	69.64	69.99
7932	NYSE	FSS	Wed, Nov 22, 2023	69.68	69.68	68.87	69.56
7931	NYSE	FSS	Tue, Nov 21, 2023	70.04	70.04	68.86	69.30
7930	NYSE	FSS	Mon, Nov 20, 2023	69.18	70.38	68.57	70.33
7929	NYSE	FSS	Fri, Nov 17, 2023	69.07	69.32	68.43	69.11
7928	NYSE	FSS	Thu, Nov 16, 2023	69.20	69.60	68.31	68.56
7927	NYSE	FSS	Wed, Nov 15, 2023	68.47	69.75	68.47	69.07
7926	NYSE	FSS	Tue, Nov 14, 2023	66.44	68.61	66.04	68.54
7925	NYSE	FSS	Mon, Nov 13, 2023	65.34	66.48	65.23	65.43
7924	NYSE	FSS	Fri, Nov 10, 2023	65.15	65.68	64.37	65.52
7923	NYSE	FSS	Thu, Nov 9, 2023	64.05	65.12	63.81	64.71
7922	NYSE	FSS	Wed, Nov 8, 2023	63.85	63.88	62.99	63.85
7921	NYSE	FSS	Tue, Nov 7, 2023	64.17	64.81	63.20	63.96
7920	NYSE	FSS	Mon, Nov 6, 2023	64.66	64.66	63.83	64.48
7919	NYSE	FSS	Fri, Nov 3, 2023	64.26	64.91	62.96	64.35
7918	NYSE	FSS	Thu, Nov 2, 2023	60.17	63.75	60.09	63.25
7917	NYSE	FSS	Wed, Nov 1, 2023	57.92	58.44	57.41	57.87
7916	NYSE	FSS	Tue, Oct 31, 2023	57.84	58.25	57.29	58.04
7915	NYSE	FSS	Mon, Oct 30, 2023	57.98	58.40	57.64	58.08
7914	NYSE	FSS	Fri, Oct 27, 2023	57.76	57.87	57.05	57.27
7913	NYSE	FSS	Thu, Oct 26, 2023	58.39	58.81	57.75	57.91
7912	NYSE	FSS	Wed, Oct 25, 2023	57.42	58.58	57.42	58.33
7911	NYSE	FSS	Tue, Oct 24, 2023	57.67	57.81	57.08	57.77
7910	NYSE	FSS	Mon, Oct 23, 2023	58.06	58.21	57.09	57.15
7909	NYSE	FSS	Fri, Oct 20, 2023	57.79	58.50	57.67	58.08
7908	NYSE	FSS	Thu, Oct 19, 2023	59.08	60.23	57.68	57.79
7907	NYSE	FSS	Wed, Oct 18, 2023	61.35	61.35	59.33	59.34
7906	NYSE	FSS	Tue, Oct 17, 2023	60.46	62.05	60.46	61.90
7905	NYSE	FSS	Mon, Oct 16, 2023	60.90	61.40	60.49	60.87
7904	NYSE	FSS	Fri, Oct 13, 2023	62.00	62.20	60.17	60.20
7903	NYSE	FSS	Thu, Oct 12, 2023	62.28	62.35	61.17	61.93
7902	NYSE	FSS	Wed, Oct 11, 2023	61.20	62.15	61.07	62.11
7901	NYSE	FSS	Tue, Oct 10, 2023	61.33	62.19	61.20	61.21
7900	NYSE	FSS	Mon, Oct 9, 2023	60.65	61.15	59.98	61.07
7899	NYSE	FSS	Fri, Oct 6, 2023	59.07	61.55	58.87	60.87
7898	NYSE	FSS	Thu, Oct 5, 2023	59.83	60.43	59.04	59.04
7897	NYSE	FSS	Wed, Oct 4, 2023	59.13	59.83	58.67	59.78
7896	NYSE	FSS	Tue, Oct 3, 2023	59.44	59.84	58.81	58.89
7895	NYSE	FSS	Mon, Oct 2, 2023	59.63	60.11	59.30	59.62
7894	NYSE	FSS	Fri, Sep 29, 2023	60.74	60.74	59.60	59.73
7893	NYSE	FSS	Thu, Sep 28, 2023	60.33	61.77	60.33	60.44
7892	NYSE	FSS	Wed, Sep 27, 2023	59.51	61.22	59.51	60.47
7891	NYSE	FSS	Tue, Sep 26, 2023	59.21	59.53	58.86	59.16
7890	NYSE	FSS	Mon, Sep 25, 2023	58.59	60.03	58.59	59.51
7889	NYSE	FSS	Fri, Sep 22, 2023	58.78	59.36	58.41	58.95
7888	NYSE	FSS	Thu, Sep 21, 2023	58.93	59.14	58.30	58.81
7887	NYSE	FSS	Wed, Sep 20, 2023	59.55	59.90	59.00	59.23
7886	NYSE	FSS	Tue, Sep 19, 2023	59.38	59.67	58.70	59.21
7885	NYSE	FSS	Mon, Sep 18, 2023	59.68	60.10	58.89	59.65
7884	NYSE	FSS	Fri, Sep 15, 2023	58.79	60.36	57.84	59.65
7883	NYSE	FSS	Thu, Sep 14, 2023	57.27	58.48	57.17	58.47
7882	NYSE	FSS	Wed, Sep 13, 2023	57.15	57.30	56.48	56.72
7881	NYSE	FSS	Tue, Sep 12, 2023	57.64	58.09	57.24	57.38
7880	NYSE	FSS	Mon, Sep 11, 2023	57.40	58.18	57.27	57.90
7879	NYSE	FSS	Fri, Sep 8, 2023	57.07	57.26	56.37	57.04
7878	NYSE	FSS	Thu, Sep 7, 2023	57.38	57.49	56.49	56.87
7877	NYSE	FSS	Wed, Sep 6, 2023	57.93	58.73	57.31	57.48
7876	NYSE	FSS	Tue, Sep 5, 2023	59.86	60.09	56.76	57.64
7875	NYSE	FSS	Fri, Sep 1, 2023	61.60	61.81	60.37	60.38
7874	NYSE	FSS	Thu, Aug 31, 2023	61.07	61.71	60.90	60.95
7873	NYSE	FSS	Wed, Aug 30, 2023	60.32	61.18	60.25	60.93
7872	NYSE	FSS	Tue, Aug 29, 2023	59.08	60.21	58.74	60.18
7871	NYSE	FSS	Mon, Aug 28, 2023	58.66	59.29	58.66	59.28
7870	NYSE	FSS	Fri, Aug 25, 2023	58.42	58.70	57.75	58.46
7869	NYSE	FSS	Thu, Aug 24, 2023	58.86	59.65	57.84	57.99
7868	NYSE	FSS	Wed, Aug 23, 2023	59.82	59.82	59.20	59.25
7867	NYSE	FSS	Tue, Aug 22, 2023	59.96	60.40	59.59	59.60
7866	NYSE	FSS	Mon, Aug 21, 2023	60.30	60.51	59.65	59.75
7865	NYSE	FSS	Fri, Aug 18, 2023	59.60	60.49	59.60	60.30
7864	NYSE	FSS	Thu, Aug 17, 2023	60.54	61.16	59.87	60.00
7863	NYSE	FSS	Wed, Aug 16, 2023	61.30	62.27	60.54	60.51
7862	NYSE	FSS	Tue, Aug 15, 2023	60.56	61.38	60.02	61.25
7861	NYSE	FSS	Mon, Aug 14, 2023	59.78	60.98	59.48	60.71
7860	NYSE	FSS	Fri, Aug 11, 2023	59.66	59.99	59.66	59.84
7859	NYSE	FSS	Thu, Aug 10, 2023	60.06	60.51	59.31	59.66
7858	NYSE	FSS	Wed, Aug 9, 2023	59.98	60.22	59.62	59.95
7857	NYSE	FSS	Tue, Aug 8, 2023	60.18	60.20	59.06	59.87
7856	NYSE	FSS	Mon, Aug 7, 2023	60.27	60.85	59.87	60.65
7855	NYSE	FSS	Fri, Aug 4, 2023	60.35	60.70	59.71	60.22
7854	NYSE	FSS	Thu, Aug 3, 2023	60.68	60.80	59.74	60.47
7853	NYSE	FSS	Wed, Aug 2, 2023	61.58	61.82	60.94	60.99
7852	NYSE	FSS	Tue, Aug 1, 2023	61.32	61.93	60.85	61.89
7851	NYSE	FSS	Mon, Jul 31, 2023	60.82	61.12	59.58	61.09
7850	NYSE	FSS	Fri, Jul 28, 2023	62.16	62.53	61.31	61.40
7849	NYSE	FSS	Thu, Jul 27, 2023	63.90	64.86	61.51	61.74
7848	NYSE	FSS	Wed, Jul 26, 2023	62.06	62.40	61.77	61.96
7847	NYSE	FSS	Tue, Jul 25, 2023	62.21	62.76	62.13	62.28
7846	NYSE	FSS	Mon, Jul 24, 2023	63.15	63.76	62.56	62.64
7845	NYSE	FSS	Fri, Jul 21, 2023	63.71	64.24	62.98	63.03
7844	NYSE	FSS	Thu, Jul 20, 2023	63.05	64.50	62.41	63.59
7843	NYSE	FSS	Wed, Jul 19, 2023	63.47	63.95	62.00	62.37
7842	NYSE	FSS	Tue, Jul 18, 2023	63.21	63.81	62.71	63.60
7841	NYSE	FSS	Mon, Jul 17, 2023	63.52	63.80	62.96	63.48
7840	NYSE	FSS	Fri, Jul 14, 2023	64.10	64.10	63.12	63.74
7839	NYSE	FSS	Thu, Jul 13, 2023	63.89	64.51	63.58	63.89
7838	NYSE	FSS	Wed, Jul 12, 2023	64.88	65.33	63.84	63.85
7837	NYSE	FSS	Tue, Jul 11, 2023	63.74	64.71	63.27	63.83
7836	NYSE	FSS	Mon, Jul 10, 2023	62.68	63.65	62.35	63.55
7835	NYSE	FSS	Fri, Jul 7, 2023	62.89	63.73	62.63	62.75
7834	NYSE	FSS	Thu, Jul 6, 2023	62.68	62.87	61.97	62.65
7833	NYSE	FSS	Wed, Jul 5, 2023	64.00	64.00	63.12	63.15
7832	NYSE	FSS	Mon, Jul 3, 2023	63.64	64.58	63.64	64.47
7831	NYSE	FSS	Fri, Jun 30, 2023	64.42	64.71	64.03	64.03
7830	NYSE	FSS	Thu, Jun 29, 2023	62.99	64.11	62.99	63.90
7829	NYSE	FSS	Wed, Jun 28, 2023	63.11	63.44	62.99	63.05
7828	NYSE	FSS	Tue, Jun 27, 2023	62.15	63.21	62.15	63.02
7827	NYSE	FSS	Mon, Jun 26, 2023	61.99	62.90	61.80	62.11
7826	NYSE	FSS	Fri, Jun 23, 2023	61.75	62.31	61.04	61.99
7825	NYSE	FSS	Thu, Jun 22, 2023	62.87	62.87	61.94	62.60
7824	NYSE	FSS	Wed, Jun 21, 2023	61.60	63.32	61.49	63.00
7823	NYSE	FSS	Tue, Jun 20, 2023	61.71	62.59	61.56	62.06
7822	NYSE	FSS	Fri, Jun 16, 2023	62.63	62.65	60.99	62.23
7821	NYSE	FSS	Thu, Jun 15, 2023	61.52	62.22	61.31	62.14
7820	NYSE	FSS	Wed, Jun 14, 2023	62.14	62.32	61.36	61.72
7819	NYSE	FSS	Tue, Jun 13, 2023	61.22	62.15	61.13	61.99
7818	NYSE	FSS	Mon, Jun 12, 2023	60.10	61.40	59.77	61.25
7817	NYSE	FSS	Fri, Jun 9, 2023	60.39	60.50	59.63	60.12
7816	NYSE	FSS	Thu, Jun 8, 2023	60.09	60.89	59.82	60.73
7815	NYSE	FSS	Wed, Jun 7, 2023	58.27	60.45	57.81	60.22
7814	NYSE	FSS	Tue, Jun 6, 2023	56.81	58.37	56.36	57.74
7813	NYSE	FSS	Mon, Jun 5, 2023	57.88	57.88	55.87	58.12
7812	NYSE	FSS	Fri, Jun 2, 2023	55.48	58.36	55.48	58.12
7811	NYSE	FSS	Thu, Jun 1, 2023	53.28	54.71	53.00	54.71
7810	NYSE	FSS	Wed, May 31, 2023	53.09	53.52	52.40	52.99
7809	NYSE	FSS	Tue, May 30, 2023	54.22	54.55	53.12	53.17
7808	NYSE	FSS	Fri, May 26, 2023	53.50	54.32	53.34	54.18
7807	NYSE	FSS	Thu, May 25, 2023	52.63	53.42	52.39	53.37
7806	NYSE	FSS	Wed, May 24, 2023	53.48	53.48	52.57	52.79
7805	NYSE	FSS	Tue, May 23, 2023	54.32	54.32	53.27	53.52
7804	NYSE	FSS	Mon, May 22, 2023	54.51	55.19	54.15	54.68
7803	NYSE	FSS	Fri, May 19, 2023	55.05	55.35	54.26	54.60
7802	NYSE	FSS	Thu, May 18, 2023	53.08	54.56	52.77	54.39
7801	NYSE	FSS	Wed, May 17, 2023	52.76	53.75	52.65	53.32
7800	NYSE	FSS	Tue, May 16, 2023	52.94	52.96	52.29	52.39
7799	NYSE	FSS	Mon, May 15, 2023	52.48	53.29	52.34	53.07
7798	NYSE	FSS	Fri, May 12, 2023	52.00	52.71	51.90	52.34
7797	NYSE	FSS	Thu, May 11, 2023	51.31	51.99	51.31	51.98
7796	NYSE	FSS	Wed, May 10, 2023	53.12	53.15	51.45	51.88
7795	NYSE	FSS	Tue, May 9, 2023	52.47	53.07	52.25	52.53
7794	NYSE	FSS	Mon, May 8, 2023	52.86	53.00	52.05	52.98
7793	NYSE	FSS	Fri, May 5, 2023	52.43	52.93	51.99	52.74
7792	NYSE	FSS	Thu, May 4, 2023	53.08	53.08	50.71	51.81
7791	NYSE	FSS	Wed, May 3, 2023	53.94	54.94	53.46	53.59
7790	NYSE	FSS	Tue, May 2, 2023	52.06	53.82	51.34	53.36
7789	NYSE	FSS	Mon, May 1, 2023	51.08	52.66	51.08	51.84
7788	NYSE	FSS	Fri, Apr 28, 2023	50.80	51.59	50.80	51.38
7787	NYSE	FSS	Thu, Apr 27, 2023	49.93	51.09	49.84	51.09
7786	NYSE	FSS	Wed, Apr 26, 2023	50.48	50.80	49.82	49.89
7785	NYSE	FSS	Tue, Apr 25, 2023	50.72	51.42	50.56	51.04
7784	NYSE	FSS	Mon, Apr 24, 2023	50.93	51.87	50.93	51.03
7783	NYSE	FSS	Fri, Apr 21, 2023	51.23	51.37	50.67	51.15
7782	NYSE	FSS	Thu, Apr 20, 2023	50.51	51.60	50.46	51.27
7781	NYSE	FSS	Wed, Apr 19, 2023	51.78	51.81	50.72	50.81
7780	NYSE	FSS	Tue, Apr 18, 2023	51.82	52.23	51.41	51.87
7779	NYSE	FSS	Mon, Apr 17, 2023	51.38	51.92	51.38	51.74
7778	NYSE	FSS	Fri, Apr 14, 2023	51.32	51.71	50.82	51.35
7777	NYSE	FSS	Thu, Apr 13, 2023	51.73	51.73	50.73	51.47
7776	NYSE	FSS	Wed, Apr 12, 2023	51.40	51.92	51.18	51.47
7775	NYSE	FSS	Tue, Apr 11, 2023	51.38	51.97	51.13	51.17
7774	NYSE	FSS	Mon, Apr 10, 2023	50.44	51.42	50.29	51.18
7773	NYSE	FSS	Thu, Apr 6, 2023	50.90	50.90	50.18	50.53
7772	NYSE	FSS	Wed, Apr 5, 2023	52.12	52.42	50.17	50.90
7771	NYSE	FSS	Tue, Apr 4, 2023	54.63	54.75	52.35	52.61
7770	NYSE	FSS	Mon, Apr 3, 2023	54.12	54.77	53.58	54.39
7769	NYSE	FSS	Fri, Mar 31, 2023	53.69	54.32	53.62	54.21
7768	NYSE	FSS	Thu, Mar 30, 2023	53.51	53.77	53.02	53.32
7767	NYSE	FSS	Wed, Mar 29, 2023	53.57	54.11	52.92	53.24
7766	NYSE	FSS	Tue, Mar 28, 2023	51.88	53.13	51.83	53.02
7765	NYSE	FSS	Mon, Mar 27, 2023	51.83	52.13	51.28	51.98
7764	NYSE	FSS	Fri, Mar 24, 2023	50.32	51.35	49.50	51.32
7763	NYSE	FSS	Thu, Mar 23, 2023	50.91	51.93	50.29	50.81
7762	NYSE	FSS	Wed, Mar 22, 2023	52.24	52.91	50.84	50.94
7761	NYSE	FSS	Tue, Mar 21, 2023	52.61	53.10	52.03	52.57
7760	NYSE	FSS	Mon, Mar 20, 2023	51.17	51.97	50.92	51.65
7759	NYSE	FSS	Fri, Mar 17, 2023	51.00	51.27	50.05	50.54
7758	NYSE	FSS	Thu, Mar 16, 2023	50.27	52.26	50.21	51.54
7757	NYSE	FSS	Wed, Mar 15, 2023	51.60	51.97	50.58	50.91
7756	NYSE	FSS	Tue, Mar 14, 2023	53.44	53.98	51.92	52.78
7755	NYSE	FSS	Mon, Mar 13, 2023	52.21	53.12	51.65	52.17
7754	NYSE	FSS	Fri, Mar 10, 2023	54.73	54.73	52.49	53.21
7753	NYSE	FSS	Thu, Mar 9, 2023	55.30	55.90	54.71	54.75
7752	NYSE	FSS	Wed, Mar 8, 2023	56.35	56.93	55.13	55.32
7751	NYSE	FSS	Tue, Mar 7, 2023	55.65	56.66	55.23	56.23
7750	NYSE	FSS	Mon, Mar 6, 2023	56.13	56.48	54.74	55.23
7749	NYSE	FSS	Fri, Mar 3, 2023	56.59	56.75	55.82	56.30
7748	NYSE	FSS	Thu, Mar 2, 2023	58.00	58.00	54.35	56.40
7747	NYSE	FSS	Wed, Mar 1, 2023	53.89	58.15	52.49	57.93
7746	NYSE	FSS	Tue, Feb 28, 2023	52.77	53.23	52.59	52.77
7745	NYSE	FSS	Mon, Feb 27, 2023	53.58	54.02	52.55	52.79
7744	NYSE	FSS	Fri, Feb 24, 2023	51.86	53.18	51.64	53.18
7743	NYSE	FSS	Thu, Feb 23, 2023	52.12	53.02	51.92	52.51
7742	NYSE	FSS	Wed, Feb 22, 2023	52.48	53.31	52.29	52.86
7741	NYSE	FSS	Tue, Feb 21, 2023	52.84	53.12	52.27	52.27
7740	NYSE	FSS	Fri, Feb 17, 2023	53.60	53.92	52.88	53.41
7739	NYSE	FSS	Thu, Feb 16, 2023	52.43	53.98	52.12	53.29
7738	NYSE	FSS	Wed, Feb 15, 2023	52.43	53.49	52.29	53.27
7737	NYSE	FSS	Tue, Feb 14, 2023	52.95	53.05	51.93	52.79
7736	NYSE	FSS	Mon, Feb 13, 2023	52.53	53.19	52.40	53.11
7735	NYSE	FSS	Fri, Feb 10, 2023	52.40	52.55	51.87	52.38
7734	NYSE	FSS	Thu, Feb 9, 2023	53.92	53.98	52.55	52.56
7733	NYSE	FSS	Wed, Feb 8, 2023	54.14	54.36	52.92	53.44
7732	NYSE	FSS	Tue, Feb 7, 2023	54.06	54.55	53.25	54.55
7731	NYSE	FSS	Mon, Feb 6, 2023	54.41	54.72	54.11	54.37
7730	NYSE	FSS	Fri, Feb 3, 2023	54.49	55.38	54.46	54.79
7729	NYSE	FSS	Thu, Feb 2, 2023	53.65	54.78	53.39	54.78
7728	NYSE	FSS	Wed, Feb 1, 2023	52.93	54.29	52.76	53.61
7727	NYSE	FSS	Tue, Jan 31, 2023	52.40	53.25	52.32	53.25
7726	NYSE	FSS	Mon, Jan 30, 2023	52.92	54.01	52.23	52.25
7725	NYSE	FSS	Fri, Jan 27, 2023	52.50	53.69	52.36	53.46
7724	NYSE	FSS	Thu, Jan 26, 2023	51.79	52.93	51.53	52.76
7723	NYSE	FSS	Wed, Jan 25, 2023	51.75	52.05	51.18	51.58
7722	NYSE	FSS	Tue, Jan 24, 2023	51.56	52.54	51.26	52.16
7721	NYSE	FSS	Mon, Jan 23, 2023	50.83	51.86	50.20	51.51
7720	NYSE	FSS	Fri, Jan 20, 2023	49.71	50.90	49.05	50.87
7719	NYSE	FSS	Thu, Jan 19, 2023	48.97	49.86	48.66	49.55
7718	NYSE	FSS	Wed, Jan 18, 2023	49.58	50.29	48.96	48.97
7717	NYSE	FSS	Tue, Jan 17, 2023	50.77	51.21	49.58	49.59
7716	NYSE	FSS	Fri, Jan 13, 2023	50.47	51.13	50.10	50.91
7715	NYSE	FSS	Thu, Jan 12, 2023	50.06	51.28	49.66	50.58
7714	NYSE	FSS	Wed, Jan 11, 2023	49.80	50.07	49.20	50.01
7713	NYSE	FSS	Tue, Jan 10, 2023	48.69	49.99	48.39	49.92
7712	NYSE	FSS	Mon, Jan 9, 2023	49.45	49.45	48.56	48.75
7711	NYSE	FSS	Fri, Jan 6, 2023	47.83	49.41	47.83	49.25
7710	NYSE	FSS	Thu, Jan 5, 2023	46.95	47.45	46.48	47.15
7709	NYSE	FSS	Wed, Jan 4, 2023	46.80	47.76	46.56	47.14
7708	NYSE	FSS	Tue, Jan 3, 2023	46.83	46.95	45.86	46.50
7707	NYSE	FSS	Fri, Dec 30, 2022	46.61	46.75	46.05	46.47
7706	NYSE	FSS	Thu, Dec 29, 2022	46.13	46.99	46.03	46.73
7705	NYSE	FSS	Wed, Dec 28, 2022	46.23	46.42	45.72	45.72
7704	NYSE	FSS	Tue, Dec 27, 2022	46.04	46.25	45.83	46.15
7703	NYSE	FSS	Fri, Dec 23, 2022	46.03	46.26	45.87	46.14
7702	NYSE	FSS	Thu, Dec 22, 2022	45.58	45.88	44.99	45.81
7701	NYSE	FSS	Wed, Dec 21, 2022	45.70	46.16	45.49	45.93
7700	NYSE	FSS	Tue, Dec 20, 2022	45.10	45.71	44.98	45.52
7699	NYSE	FSS	Mon, Dec 19, 2022	44.09	45.18	44.09	45.03
7698	NYSE	FSS	Fri, Dec 16, 2022	44.46	44.62	43.44	43.99
7697	NYSE	FSS	Thu, Dec 15, 2022	45.12	45.35	44.51	44.99
7696	NYSE	FSS	Wed, Dec 14, 2022	46.22	46.80	45.37	45.51
7695	NYSE	FSS	Tue, Dec 13, 2022	47.85	48.13	45.79	45.88
7694	NYSE	FSS	Mon, Dec 12, 2022	46.06	46.68	45.66	46.66
7693	NYSE	FSS	Fri, Dec 9, 2022	46.77	47.10	45.61	45.68
7692	NYSE	FSS	Thu, Dec 8, 2022	46.88	47.53	46.71	46.93
7691	NYSE	FSS	Wed, Dec 7, 2022	46.79	47.32	46.44	46.63
7690	NYSE	FSS	Tue, Dec 6, 2022	47.48	47.75	46.64	46.78
7689	NYSE	FSS	Mon, Dec 5, 2022	48.83	49.14	47.11	47.32
7688	NYSE	FSS	Fri, Dec 2, 2022	48.46	49.63	48.30	49.41
7687	NYSE	FSS	Thu, Dec 1, 2022	48.61	49.09	48.44	48.95
7686	NYSE	FSS	Wed, Nov 30, 2022	47.34	48.59	46.96	48.59
7685	NYSE	FSS	Tue, Nov 29, 2022	47.68	47.85	47.33	47.41
7684	NYSE	FSS	Mon, Nov 28, 2022	49.18	49.29	47.48	47.59
7683	NYSE	FSS	Fri, Nov 25, 2022	49.09	49.51	48.92	49.31
7682	NYSE	FSS	Wed, Nov 23, 2022	49.19	49.90	49.01	49.29
7681	NYSE	FSS	Tue, Nov 22, 2022	49.25	49.30	48.19	49.00
7680	NYSE	FSS	Mon, Nov 21, 2022	48.81	50.11	48.64	49.21
7679	NYSE	FSS	Fri, Nov 18, 2022	49.92	50.56	49.88	50.14
7678	NYSE	FSS	Thu, Nov 17, 2022	48.77	49.36	48.63	49.34
7677	NYSE	FSS	Wed, Nov 16, 2022	49.37	49.73	49.05	49.21
7676	NYSE	FSS	Tue, Nov 15, 2022	48.92	50.02	48.80	49.70
7675	NYSE	FSS	Mon, Nov 14, 2022	48.61	49.55	48.14	48.52
7674	NYSE	FSS	Fri, Nov 11, 2022	48.91	49.38	48.08	48.61
7673	NYSE	FSS	Thu, Nov 10, 2022	48.53	49.17	48.38	49.04
7672	NYSE	FSS	Wed, Nov 9, 2022	47.02	47.72	46.77	47.16
7671	NYSE	FSS	Tue, Nov 8, 2022	47.35	48.04	46.43	47.58
7670	NYSE	FSS	Mon, Nov 7, 2022	46.71	47.35	46.35	47.30
7669	NYSE	FSS	Fri, Nov 4, 2022	45.74	46.35	45.29	46.28
7668	NYSE	FSS	Thu, Nov 3, 2022	44.89	46.89	44.00	44.96
7667	NYSE	FSS	Wed, Nov 2, 2022	47.75	47.98	46.32	46.33
7666	NYSE	FSS	Tue, Nov 1, 2022	47.17	47.95	46.87	47.93
7665	NYSE	FSS	Mon, Oct 31, 2022	47.06	47.43	46.65	46.65
7664	NYSE	FSS	Fri, Oct 28, 2022	45.22	47.22	45.16	47.20
7663	NYSE	FSS	Thu, Oct 27, 2022	45.32	45.99	45.05	45.18
7662	NYSE	FSS	Wed, Oct 26, 2022	45.43	45.89	44.61	45.07
7661	NYSE	FSS	Tue, Oct 25, 2022	44.88	45.35	44.46	45.00
7660	NYSE	FSS	Mon, Oct 24, 2022	45.04	45.66	44.85	44.93
7659	NYSE	FSS	Fri, Oct 21, 2022	43.59	45.28	43.51	45.04
7658	NYSE	FSS	Thu, Oct 20, 2022	44.22	44.42	43.27	43.46
7657	NYSE	FSS	Wed, Oct 19, 2022	43.31	44.17	43.31	44.17
7656	NYSE	FSS	Tue, Oct 18, 2022	44.00	44.62	43.32	43.86
7655	NYSE	FSS	Mon, Oct 17, 2022	42.83	43.44	42.72	43.42
7654	NYSE	FSS	Fri, Oct 14, 2022	43.25	43.25	41.73	42.19
7653	NYSE	FSS	Thu, Oct 13, 2022	41.93	43.54	41.58	42.97
7652	NYSE	FSS	Wed, Oct 12, 2022	42.35	42.97	41.76	42.83
7651	NYSE	FSS	Tue, Oct 11, 2022	41.41	42.38	41.23	42.21
7650	NYSE	FSS	Mon, Oct 10, 2022	41.42	41.97	41.03	41.67
7649	NYSE	FSS	Fri, Oct 7, 2022	40.59	41.16	39.85	41.15
7648	NYSE	FSS	Thu, Oct 6, 2022	39.82	40.12	39.55	39.88
7647	NYSE	FSS	Wed, Oct 5, 2022	39.41	40.20	39.41	39.95
7646	NYSE	FSS	Tue, Oct 4, 2022	39.58	40.01	39.58	40.01
7645	NYSE	FSS	Mon, Oct 3, 2022	37.88	39.02	37.51	38.85
7644	NYSE	FSS	Fri, Sep 30, 2022	37.98	38.45	37.31	37.32
7643	NYSE	FSS	Thu, Sep 29, 2022	37.79	37.99	37.13	37.95
7642	NYSE	FSS	Wed, Sep 28, 2022	37.81	38.66	37.48	38.21
7641	NYSE	FSS	Tue, Sep 27, 2022	38.31	38.56	37.39	37.59
7640	NYSE	FSS	Mon, Sep 26, 2022	38.20	39.08	37.98	38.06
7639	NYSE	FSS	Fri, Sep 23, 2022	38.46	38.58	38.00	38.51
7638	NYSE	FSS	Thu, Sep 22, 2022	39.16	39.37	38.46	38.83
7637	NYSE	FSS	Wed, Sep 21, 2022	39.90	40.65	39.41	39.46
7636	NYSE	FSS	Tue, Sep 20, 2022	39.68	39.77	39.06	39.55
7635	NYSE	FSS	Mon, Sep 19, 2022	38.37	40.19	38.37	40.04
7634	NYSE	FSS	Fri, Sep 16, 2022	38.45	38.76	37.81	38.76
7633	NYSE	FSS	Thu, Sep 15, 2022	39.13	39.49	38.68	38.94
7632	NYSE	FSS	Wed, Sep 14, 2022	39.26	39.26	38.65	39.15
7631	NYSE	FSS	Tue, Sep 13, 2022	40.05	40.40	39.03	39.22
7630	NYSE	FSS	Mon, Sep 12, 2022	40.87	40.92	40.22	40.89
7629	NYSE	FSS	Fri, Sep 9, 2022	39.71	40.68	39.57	40.64
7628	NYSE	FSS	Thu, Sep 8, 2022	39.04	39.26	38.57	39.26
7627	NYSE	FSS	Wed, Sep 7, 2022	38.76	39.70	38.71	39.55
7626	NYSE	FSS	Tue, Sep 6, 2022	39.29	39.57	38.14	38.55
7625	NYSE	FSS	Fri, Sep 2, 2022	39.74	40.27	39.29	39.52
7624	NYSE	FSS	Thu, Sep 1, 2022	39.61	39.73	38.92	39.38
7623	NYSE	FSS	Wed, Aug 31, 2022	40.81	40.81	39.83	39.87
7622	NYSE	FSS	Tue, Aug 30, 2022	40.75	41.10	40.03	40.56
7621	NYSE	FSS	Mon, Aug 29, 2022	40.58	40.83	40.18	40.65
7620	NYSE	FSS	Fri, Aug 26, 2022	42.38	42.59	40.91	40.95
7619	NYSE	FSS	Thu, Aug 25, 2022	42.13	42.64	41.95	42.61
7618	NYSE	FSS	Wed, Aug 24, 2022	41.64	41.98	41.50	41.91
7617	NYSE	FSS	Tue, Aug 23, 2022	41.63	41.89	41.29	41.54
7616	NYSE	FSS	Mon, Aug 22, 2022	42.35	42.41	41.46	41.76
7615	NYSE	FSS	Fri, Aug 19, 2022	42.63	42.63	42.21	42.44
7614	NYSE	FSS	Thu, Aug 18, 2022	42.23	42.86	41.80	42.68
7613	NYSE	FSS	Wed, Aug 17, 2022	42.56	42.74	41.99	42.37
7612	NYSE	FSS	Tue, Aug 16, 2022	42.75	43.41	42.53	43.01
7611	NYSE	FSS	Mon, Aug 15, 2022	42.37	43.07	42.24	42.89
7610	NYSE	FSS	Fri, Aug 12, 2022	42.15	42.64	41.95	42.62
7609	NYSE	FSS	Thu, Aug 11, 2022	41.90	42.29	41.61	41.96
7608	NYSE	FSS	Wed, Aug 10, 2022	41.80	41.80	41.33	41.41
7607	NYSE	FSS	Tue, Aug 9, 2022	41.45	41.51	40.64	40.97
7606	NYSE	FSS	Mon, Aug 8, 2022	41.41	41.53	40.96	41.45
7605	NYSE	FSS	Fri, Aug 5, 2022	41.07	41.49	40.96	41.39
7604	NYSE	FSS	Thu, Aug 4, 2022	41.88	42.14	41.54	41.68
7603	NYSE	FSS	Wed, Aug 3, 2022	41.43	41.96	40.96	41.88
7602	NYSE	FSS	Tue, Aug 2, 2022	41.55	41.67	41.11	41.23
7601	NYSE	FSS	Mon, Aug 1, 2022	40.96	41.94	40.86	41.75
7600	NYSE	FSS	Fri, Jul 29, 2022	40.57	41.87	40.38	41.52
7599	NYSE	FSS	Thu, Jul 28, 2022	38.85	40.78	38.77	40.59
7598	NYSE	FSS	Wed, Jul 27, 2022	38.27	39.05	37.40	38.60
7597	NYSE	FSS	Tue, Jul 26, 2022	37.38	37.96	37.38	37.81
7596	NYSE	FSS	Mon, Jul 25, 2022	37.41	37.80	37.14	37.70
7595	NYSE	FSS	Fri, Jul 22, 2022	37.76	37.86	37.04	37.47
7594	NYSE	FSS	Thu, Jul 21, 2022	36.93	37.87	36.66	37.87
7593	NYSE	FSS	Wed, Jul 20, 2022	37.01	37.28	36.70	37.21
7592	NYSE	FSS	Tue, Jul 19, 2022	35.95	37.09	35.95	36.95
7591	NYSE	FSS	Mon, Jul 18, 2022	36.10	36.26	35.27	35.43
7590	NYSE	FSS	Fri, Jul 15, 2022	36.01	36.09	35.24	35.92
7589	NYSE	FSS	Thu, Jul 14, 2022	34.76	35.29	34.48	35.28
7588	NYSE	FSS	Wed, Jul 13, 2022	35.03	35.38	34.90	35.29
7587	NYSE	FSS	Tue, Jul 12, 2022	35.32	36.00	35.30	35.45
7586	NYSE	FSS	Mon, Jul 11, 2022	35.49	35.76	35.29	35.39
7585	NYSE	FSS	Fri, Jul 8, 2022	35.76	35.91	35.38	35.65
7584	NYSE	FSS	Thu, Jul 7, 2022	35.08	35.98	35.08	35.91
7583	NYSE	FSS	Wed, Jul 6, 2022	35.03	35.51	34.50	34.66
7582	NYSE	FSS	Tue, Jul 5, 2022	34.75	35.07	34.17	35.03
7581	NYSE	FSS	Fri, Jul 1, 2022	35.35	36.27	34.81	35.47
7580	NYSE	FSS	Thu, Jun 30, 2022	34.43	35.60	33.99	35.60
7579	NYSE	FSS	Wed, Jun 29, 2022	35.21	35.21	34.55	34.77
7578	NYSE	FSS	Tue, Jun 28, 2022	35.89	36.16	35.06	35.12
7577	NYSE	FSS	Mon, Jun 27, 2022	36.27	36.34	35.79	35.89
7576	NYSE	FSS	Fri, Jun 24, 2022	34.83	35.98	34.83	35.97
7575	NYSE	FSS	Thu, Jun 23, 2022	34.56	35.09	33.87	34.45
7574	NYSE	FSS	Wed, Jun 22, 2022	34.57	34.90	34.35	34.62
7573	NYSE	FSS	Tue, Jun 21, 2022	34.38	35.09	33.68	34.90
7572	NYSE	FSS	Fri, Jun 17, 2022	34.81	35.27	33.94	33.94
7571	NYSE	FSS	Thu, Jun 16, 2022	35.68	35.80	33.75	34.60
7570	NYSE	FSS	Wed, Jun 15, 2022	36.05	36.37	35.35	36.05
7569	NYSE	FSS	Tue, Jun 14, 2022	34.97	35.51	34.46	35.36
7568	NYSE	FSS	Mon, Jun 13, 2022	34.81	35.11	34.41	35.04
7567	NYSE	FSS	Fri, Jun 10, 2022	36.00	36.36	35.67	35.82
7566	NYSE	FSS	Thu, Jun 9, 2022	36.18	36.67	36.01	36.31
7565	NYSE	FSS	Wed, Jun 8, 2022	36.34	36.46	35.84	36.25
7564	NYSE	FSS	Tue, Jun 7, 2022	35.82	36.69	35.47	36.61
7563	NYSE	FSS	Mon, Jun 6, 2022	36.11	36.33	35.80	36.11
7562	NYSE	FSS	Fri, Jun 3, 2022	36.22	36.40	35.75	36.21
7561	NYSE	FSS	Thu, Jun 2, 2022	35.62	36.57	35.30	36.50
7560	NYSE	FSS	Wed, Jun 1, 2022	35.36	35.82	34.78	35.57
7559	NYSE	FSS	Tue, May 31, 2022	34.95	35.31	34.58	35.10
7558	NYSE	FSS	Fri, May 27, 2022	34.93	35.56	34.93	35.44
7557	NYSE	FSS	Thu, May 26, 2022	34.53	35.13	34.53	34.74
7556	NYSE	FSS	Wed, May 25, 2022	33.42	34.30	33.42	34.21
7555	NYSE	FSS	Tue, May 24, 2022	33.02	33.76	32.42	33.63
7554	NYSE	FSS	Mon, May 23, 2022	34.03	34.12	32.98	33.09
7553	NYSE	FSS	Fri, May 20, 2022	33.68	33.74	32.67	33.50
7552	NYSE	FSS	Thu, May 19, 2022	32.85	33.80	32.55	33.50
7551	NYSE	FSS	Wed, May 18, 2022	33.64	34.07	32.95	33.01
7550	NYSE	FSS	Tue, May 17, 2022	33.07	34.26	33.03	34.17
7549	NYSE	FSS	Mon, May 16, 2022	32.54	32.89	31.93	32.59
7548	NYSE	FSS	Fri, May 13, 2022	32.92	33.16	32.26	32.71
7547	NYSE	FSS	Thu, May 12, 2022	32.63	32.78	31.86	32.57
7546	NYSE	FSS	Wed, May 11, 2022	32.83	33.49	32.57	32.63
7545	NYSE	FSS	Tue, May 10, 2022	34.15	34.15	32.41	32.70
7544	NYSE	FSS	Mon, May 9, 2022	33.45	34.30	33.26	33.80
7543	NYSE	FSS	Fri, May 6, 2022	34.13	34.32	33.47	33.82
7542	NYSE	FSS	Thu, May 5, 2022	35.26	35.66	33.73	34.11
7541	NYSE	FSS	Wed, May 4, 2022	34.79	35.82	34.58	35.80
7540	NYSE	FSS	Tue, May 3, 2022	34.59	34.85	34.20	34.63
7539	NYSE	FSS	Mon, May 2, 2022	33.88	35.19	33.71	34.44
7538	NYSE	FSS	Fri, Apr 29, 2022	35.03	35.47	33.90	34.03
7537	NYSE	FSS	Thu, Apr 28, 2022	34.64	35.35	33.87	35.03
7536	NYSE	FSS	Wed, Apr 27, 2022	34.01	34.67	33.77	34.40
7535	NYSE	FSS	Tue, Apr 26, 2022	34.29	34.60	33.79	34.04
7534	NYSE	FSS	Mon, Apr 25, 2022	34.77	34.77	33.84	34.70
7533	NYSE	FSS	Fri, Apr 22, 2022	35.15	35.15	34.62	35.02
7532	NYSE	FSS	Thu, Apr 21, 2022	34.67	35.22	34.40	35.19
7531	NYSE	FSS	Wed, Apr 20, 2022	34.47	34.92	34.34	34.34
7530	NYSE	FSS	Tue, Apr 19, 2022	33.47	34.38	33.46	34.13
7529	NYSE	FSS	Mon, Apr 18, 2022	33.21	33.73	33.02	33.34
7528	NYSE	FSS	Thu, Apr 14, 2022	33.50	33.80	33.12	33.32
7527	NYSE	FSS	Wed, Apr 13, 2022	32.66	33.39	32.49	33.38
7526	NYSE	FSS	Tue, Apr 12, 2022	32.54	33.16	32.30	32.58
7525	NYSE	FSS	Mon, Apr 11, 2022	32.02	32.65	32.02	32.31
7524	NYSE	FSS	Fri, Apr 8, 2022	32.69	32.89	32.03	32.08
7523	NYSE	FSS	Thu, Apr 7, 2022	32.76	32.87	32.42	32.74
7522	NYSE	FSS	Wed, Apr 6, 2022	32.93	33.17	32.76	32.88
7521	NYSE	FSS	Tue, Apr 5, 2022	33.85	34.05	33.13	33.26
7520	NYSE	FSS	Mon, Apr 4, 2022	33.99	34.01	33.51	33.88
7519	NYSE	FSS	Fri, Apr 1, 2022	33.77	34.01	33.39	33.95
7518	NYSE	FSS	Thu, Mar 31, 2022	34.05	34.20	33.70	33.75
7517	NYSE	FSS	Wed, Mar 30, 2022	34.72	34.78	34.12	34.18
7516	NYSE	FSS	Tue, Mar 29, 2022	34.38	34.94	34.38	34.75
7515	NYSE	FSS	Mon, Mar 28, 2022	34.43	34.53	33.83	34.03
7514	NYSE	FSS	Fri, Mar 25, 2022	34.35	34.66	34.06	34.55
7513	NYSE	FSS	Thu, Mar 24, 2022	34.29	34.29	33.57	34.20
7512	NYSE	FSS	Wed, Mar 23, 2022	34.09	34.17	33.67	34.15
7511	NYSE	FSS	Tue, Mar 22, 2022	34.44	34.82	33.92	34.41
7510	NYSE	FSS	Mon, Mar 21, 2022	34.28	34.98	34.06	34.22
7509	NYSE	FSS	Fri, Mar 18, 2022	33.73	34.57	33.16	34.55
7508	NYSE	FSS	Thu, Mar 17, 2022	34.01	34.41	33.77	33.83
7507	NYSE	FSS	Wed, Mar 16, 2022	33.95	34.63	33.75	34.35
7506	NYSE	FSS	Tue, Mar 15, 2022	33.53	33.72	33.05	33.71
7505	NYSE	FSS	Mon, Mar 14, 2022	33.83	33.83	33.17	33.38
7504	NYSE	FSS	Fri, Mar 11, 2022	34.52	34.65	33.59	33.63
7503	NYSE	FSS	Thu, Mar 10, 2022	34.27	34.78	34.01	34.17
7502	NYSE	FSS	Wed, Mar 9, 2022	35.45	35.62	34.67	34.81
7501	NYSE	FSS	Tue, Mar 8, 2022	33.91	35.37	33.83	34.78
7500	NYSE	FSS	Mon, Mar 7, 2022	34.92	35.11	33.64	33.72
7499	NYSE	FSS	Fri, Mar 4, 2022	34.45	34.96	34.18	34.83
7498	NYSE	FSS	Thu, Mar 3, 2022	34.60	34.99	33.23	34.93
7497	NYSE	FSS	Wed, Mar 2, 2022	33.55	35.03	33.49	34.60
7496	NYSE	FSS	Tue, Mar 1, 2022	36.85	36.91	33.30	33.65
7495	NYSE	FSS	Mon, Feb 28, 2022	35.70	36.35	35.56	36.11
7494	NYSE	FSS	Fri, Feb 25, 2022	36.01	36.59	35.74	36.12
7493	NYSE	FSS	Thu, Feb 24, 2022	35.73	35.96	35.02	35.88
7492	NYSE	FSS	Wed, Feb 23, 2022	36.85	37.08	36.17	36.32
7491	NYSE	FSS	Tue, Feb 22, 2022	37.44	37.63	36.56	36.64
7490	NYSE	FSS	Fri, Feb 18, 2022	37.09	37.66	36.97	37.41
7489	NYSE	FSS	Thu, Feb 17, 2022	37.55	37.68	37.16	37.30
7488	NYSE	FSS	Wed, Feb 16, 2022	37.73	38.18	37.49	37.89
7487	NYSE	FSS	Tue, Feb 15, 2022	37.44	38.19	37.35	38.04
7486	NYSE	FSS	Mon, Feb 14, 2022	37.23	37.68	36.77	36.96
7485	NYSE	FSS	Fri, Feb 11, 2022	37.26	37.33	36.48	37.07
7484	NYSE	FSS	Thu, Feb 10, 2022	37.04	37.84	36.73	36.92
7483	NYSE	FSS	Wed, Feb 9, 2022	37.68	38.17	37.47	37.62
7482	NYSE	FSS	Tue, Feb 8, 2022	36.94	37.46	36.89	37.25
7481	NYSE	FSS	Mon, Feb 7, 2022	36.63	37.13	36.49	36.58
7480	NYSE	FSS	Fri, Feb 4, 2022	37.23	37.68	36.54	36.75
7479	NYSE	FSS	Thu, Feb 3, 2022	37.90	38.23	37.36	37.47
7478	NYSE	FSS	Wed, Feb 2, 2022	38.96	39.42	38.11	38.18
7477	NYSE	FSS	Tue, Feb 1, 2022	39.02	39.53	38.26	38.95
7476	NYSE	FSS	Mon, Jan 31, 2022	37.89	39.02	37.89	39.02
7475	NYSE	FSS	Fri, Jan 28, 2022	37.90	38.19	37.09	38.15
7474	NYSE	FSS	Thu, Jan 27, 2022	38.75	39.13	37.59	38.02
7473	NYSE	FSS	Wed, Jan 26, 2022	39.61	39.95	37.88	38.43
7472	NYSE	FSS	Tue, Jan 25, 2022	39.22	39.68	38.05	39.02
7471	NYSE	FSS	Mon, Jan 24, 2022	38.81	40.02	38.40	39.81
7470	NYSE	FSS	Fri, Jan 21, 2022	39.28	40.66	39.00	39.41
7469	NYSE	FSS	Thu, Jan 20, 2022	40.17	40.62	39.23	39.35
7468	NYSE	FSS	Wed, Jan 19, 2022	41.19	41.36	39.98	39.99
7467	NYSE	FSS	Tue, Jan 18, 2022	41.48	41.75	40.65	41.20
7466	NYSE	FSS	Fri, Jan 14, 2022	41.39	41.99	41.33	41.84
7465	NYSE	FSS	Thu, Jan 13, 2022	41.74	42.33	41.70	41.85
7464	NYSE	FSS	Wed, Jan 12, 2022	42.13	42.33	41.46	41.62
7463	NYSE	FSS	Tue, Jan 11, 2022	41.66	42.06	40.96	41.94
7462	NYSE	FSS	Mon, Jan 10, 2022	41.94	41.94	41.07	41.66
7461	NYSE	FSS	Fri, Jan 7, 2022	42.76	43.05	41.90	41.90
7460	NYSE	FSS	Thu, Jan 6, 2022	43.15	43.40	42.80	43.02
7459	NYSE	FSS	Wed, Jan 5, 2022	44.01	44.21	43.12	43.15
7458	NYSE	FSS	Tue, Jan 4, 2022	43.30	44.32	43.30	43.96
7457	NYSE	FSS	Mon, Jan 3, 2022	43.43	43.96	42.85	43.20
7456	NYSE	FSS	Fri, Dec 31, 2021	42.83	43.48	42.72	43.34
7455	NYSE	FSS	Thu, Dec 30, 2021	43.39	43.43	42.81	42.87
7454	NYSE	FSS	Wed, Dec 29, 2021	42.98	43.34	42.75	43.29
7453	NYSE	FSS	Tue, Dec 28, 2021	42.88	43.29	42.77	42.96
7452	NYSE	FSS	Mon, Dec 27, 2021	42.43	42.93	41.74	42.91
7451	NYSE	FSS	Thu, Dec 23, 2021	42.67	42.87	42.31	42.37
7450	NYSE	FSS	Wed, Dec 22, 2021	41.58	42.30	41.19	42.28
7449	NYSE	FSS	Tue, Dec 21, 2021	40.66	41.73	40.61	41.68
7448	NYSE	FSS	Mon, Dec 20, 2021	41.40	41.77	39.91	40.43
7447	NYSE	FSS	Fri, Dec 17, 2021	42.47	42.74	41.38	42.00
7446	NYSE	FSS	Thu, Dec 16, 2021	43.76	43.89	42.46	42.61
7445	NYSE	FSS	Wed, Dec 15, 2021	43.06	43.63	42.40	43.63
7444	NYSE	FSS	Tue, Dec 14, 2021	43.41	43.82	42.64	42.77
7443	NYSE	FSS	Mon, Dec 13, 2021	43.95	44.23	43.28	43.45
7442	NYSE	FSS	Fri, Dec 10, 2021	44.07	44.28	43.73	44.11
7441	NYSE	FSS	Thu, Dec 9, 2021	44.35	44.66	43.81	43.84
7440	NYSE	FSS	Wed, Dec 8, 2021	44.75	44.92	44.27	44.65
7439	NYSE	FSS	Tue, Dec 7, 2021	45.24	45.26	44.39	44.62
7438	NYSE	FSS	Mon, Dec 6, 2021	44.38	45.42	44.38	44.90
7437	NYSE	FSS	Fri, Dec 3, 2021	44.54	44.73	43.65	43.99
7436	NYSE	FSS	Thu, Dec 2, 2021	43.34	44.62	43.18	44.26
7435	NYSE	FSS	Wed, Dec 1, 2021	43.60	44.03	42.99	43.02
7434	NYSE	FSS	Tue, Nov 30, 2021	43.21	43.55	42.25	42.43
7433	NYSE	FSS	Mon, Nov 29, 2021	44.85	44.95	43.39	43.50
7432	NYSE	FSS	Fri, Nov 26, 2021	44.57	44.97	43.28	44.21
7431	NYSE	FSS	Wed, Nov 24, 2021	46.24	46.41	45.66	45.78
7430	NYSE	FSS	Tue, Nov 23, 2021	46.56	47.07	46.12	46.34
7429	NYSE	FSS	Mon, Nov 22, 2021	45.83	47.16	45.54	46.50
7428	NYSE	FSS	Fri, Nov 19, 2021	45.74	46.22	45.31	45.42
7427	NYSE	FSS	Thu, Nov 18, 2021	47.00	47.06	45.79	46.04
7426	NYSE	FSS	Wed, Nov 17, 2021	47.62	47.79	46.83	47.11
7425	NYSE	FSS	Tue, Nov 16, 2021	47.93	48.13	47.60	47.80
7424	NYSE	FSS	Mon, Nov 15, 2021	48.66	48.88	47.69	47.97
7423	NYSE	FSS	Fri, Nov 12, 2021	48.11	48.48	47.81	48.07
7422	NYSE	FSS	Thu, Nov 11, 2021	47.27	48.11	46.68	47.98
7421	NYSE	FSS	Wed, Nov 10, 2021	47.24	47.63	46.28	47.20
7420	NYSE	FSS	Tue, Nov 9, 2021	45.01	48.51	44.60	47.32
7419	NYSE	FSS	Mon, Nov 8, 2021	46.92	47.39	45.87	46.00
7418	NYSE	FSS	Fri, Nov 5, 2021	45.44	46.79	45.40	46.30
7417	NYSE	FSS	Thu, Nov 4, 2021	43.94	44.90	43.51	44.88
7416	NYSE	FSS	Wed, Nov 3, 2021	43.41	43.95	42.80	43.67
7415	NYSE	FSS	Tue, Nov 2, 2021	44.05	44.05	43.31	43.42
7414	NYSE	FSS	Mon, Nov 1, 2021	42.95	44.05	42.64	44.00
7413	NYSE	FSS	Fri, Oct 29, 2021	42.63	43.24	42.63	42.81
7412	NYSE	FSS	Thu, Oct 28, 2021	41.86	42.89	41.82	42.68
7411	NYSE	FSS	Wed, Oct 27, 2021	42.33	42.58	41.72	41.72
7410	NYSE	FSS	Tue, Oct 26, 2021	42.82	43.01	42.27	42.34
7409	NYSE	FSS	Mon, Oct 25, 2021	42.14	42.71	42.00	42.62
7408	NYSE	FSS	Fri, Oct 22, 2021	41.94	42.43	41.85	42.11
7407	NYSE	FSS	Thu, Oct 21, 2021	41.61	42.22	41.55	41.95
7406	NYSE	FSS	Wed, Oct 20, 2021	41.10	41.65	40.92	41.62
7405	NYSE	FSS	Tue, Oct 19, 2021	41.25	41.25	40.91	40.97
7404	NYSE	FSS	Mon, Oct 18, 2021	41.14	41.59	40.75	40.92
7403	NYSE	FSS	Fri, Oct 15, 2021	42.00	42.00	41.35	41.36
7402	NYSE	FSS	Thu, Oct 14, 2021	41.08	41.57	40.86	41.50
7401	NYSE	FSS	Wed, Oct 13, 2021	41.13	41.38	40.45	40.66
7400	NYSE	FSS	Tue, Oct 12, 2021	41.07	41.27	40.73	41.18
7399	NYSE	FSS	Mon, Oct 11, 2021	40.77	41.32	40.71	40.85
7398	NYSE	FSS	Fri, Oct 8, 2021	40.96	40.96	40.41	40.77
7397	NYSE	FSS	Thu, Oct 7, 2021	40.38	41.32	40.38	40.90
7396	NYSE	FSS	Wed, Oct 6, 2021	40.27	40.39	39.29	40.10
7395	NYSE	FSS	Tue, Oct 5, 2021	40.47	40.92	39.68	40.63
7394	NYSE	FSS	Mon, Oct 4, 2021	39.38	40.59	39.38	40.38
7393	NYSE	FSS	Fri, Oct 1, 2021	38.85	39.69	38.48	39.44
7392	NYSE	FSS	Thu, Sep 30, 2021	39.67	39.90	38.62	38.62
7391	NYSE	FSS	Wed, Sep 29, 2021	39.15	39.69	39.04	39.41
7390	NYSE	FSS	Tue, Sep 28, 2021	39.70	39.82	39.10	39.16
7389	NYSE	FSS	Mon, Sep 27, 2021	39.36	40.22	39.14	39.84
7388	NYSE	FSS	Fri, Sep 24, 2021	39.68	39.97	39.50	39.62
7387	NYSE	FSS	Thu, Sep 23, 2021	39.41	40.11	39.31	39.82
7386	NYSE	FSS	Wed, Sep 22, 2021	38.72	39.69	38.38	39.17
7385	NYSE	FSS	Tue, Sep 21, 2021	38.75	38.84	38.17	38.45
7384	NYSE	FSS	Mon, Sep 20, 2021	38.25	38.55	37.82	38.33
7383	NYSE	FSS	Fri, Sep 17, 2021	39.63	39.63	38.42	39.33
7382	NYSE	FSS	Thu, Sep 16, 2021	39.03	39.07	38.11	38.81
7381	NYSE	FSS	Wed, Sep 15, 2021	38.46	38.92	38.31	38.86
7380	NYSE	FSS	Tue, Sep 14, 2021	39.50	39.50	38.43	38.49
7379	NYSE	FSS	Mon, Sep 13, 2021	39.34	39.34	38.71	39.22
7378	NYSE	FSS	Fri, Sep 10, 2021	39.64	39.69	38.93	39.02
7377	NYSE	FSS	Thu, Sep 9, 2021	39.92	40.08	39.29	39.29
7376	NYSE	FSS	Wed, Sep 8, 2021	39.76	39.90	39.28	39.88
7375	NYSE	FSS	Tue, Sep 7, 2021	40.86	41.01	39.93	39.98
7374	NYSE	FSS	Fri, Sep 3, 2021	41.12	41.46	40.82	41.09
7373	NYSE	FSS	Thu, Sep 2, 2021	41.36	41.37	40.63	41.12
7372	NYSE	FSS	Wed, Sep 1, 2021	40.74	40.79	40.03	40.45
7371	NYSE	FSS	Tue, Aug 31, 2021	40.81	40.93	40.12	40.63
7370	NYSE	FSS	Mon, Aug 30, 2021	40.83	41.05	40.36	40.94
7369	NYSE	FSS	Fri, Aug 27, 2021	39.77	40.77	39.66	40.54
7368	NYSE	FSS	Thu, Aug 26, 2021	40.15	40.34	39.42	39.44
7367	NYSE	FSS	Wed, Aug 25, 2021	39.86	40.21	39.86	40.17
7366	NYSE	FSS	Tue, Aug 24, 2021	39.67	39.89	39.47	39.85
7365	NYSE	FSS	Mon, Aug 23, 2021	39.93	40.01	39.48	39.54
7364	NYSE	FSS	Fri, Aug 20, 2021	38.62	39.65	38.27	39.61
7363	NYSE	FSS	Thu, Aug 19, 2021	38.59	38.59	38.08	38.55
7362	NYSE	FSS	Wed, Aug 18, 2021	39.62	39.80	39.01	38.98
7361	NYSE	FSS	Tue, Aug 17, 2021	39.63	39.78	39.23	39.67
7360	NYSE	FSS	Mon, Aug 16, 2021	39.60	40.14	39.25	40.02
7359	NYSE	FSS	Fri, Aug 13, 2021	40.09	40.30	39.37	39.55
7358	NYSE	FSS	Thu, Aug 12, 2021	40.34	40.68	39.71	40.08
7357	NYSE	FSS	Wed, Aug 11, 2021	39.26	40.14	39.06	40.14
7356	NYSE	FSS	Tue, Aug 10, 2021	38.73	39.26	38.40	39.01
7355	NYSE	FSS	Mon, Aug 9, 2021	38.67	38.99	38.20	38.75
7354	NYSE	FSS	Fri, Aug 6, 2021	38.61	38.99	38.38	38.85
7353	NYSE	FSS	Thu, Aug 5, 2021	38.42	38.51	38.03	38.19
7352	NYSE	FSS	Wed, Aug 4, 2021	38.39	38.86	38.08	38.14
7351	NYSE	FSS	Tue, Aug 3, 2021	39.15	39.15	38.56	38.86
7350	NYSE	FSS	Mon, Aug 2, 2021	39.63	40.50	38.77	38.84
7349	NYSE	FSS	Fri, Jul 30, 2021	40.30	40.39	39.10	39.61
7348	NYSE	FSS	Thu, Jul 29, 2021	40.12	40.32	38.68	39.99
7347	NYSE	FSS	Wed, Jul 28, 2021	38.88	39.21	38.11	38.95
7346	NYSE	FSS	Tue, Jul 27, 2021	38.52	38.84	38.20	38.61
7345	NYSE	FSS	Mon, Jul 26, 2021	38.79	39.04	38.56	38.81
7344	NYSE	FSS	Fri, Jul 23, 2021	38.35	38.80	37.94	38.50
7343	NYSE	FSS	Thu, Jul 22, 2021	39.01	39.01	37.93	38.01
7342	NYSE	FSS	Wed, Jul 21, 2021	38.79	39.29	38.79	39.04
7341	NYSE	FSS	Tue, Jul 20, 2021	37.98	39.12	37.92	38.56
7340	NYSE	FSS	Mon, Jul 19, 2021	38.00	38.18	37.34	37.78
7339	NYSE	FSS	Fri, Jul 16, 2021	39.34	39.35	38.58	38.69
7338	NYSE	FSS	Thu, Jul 15, 2021	39.03	39.38	38.79	38.99
7337	NYSE	FSS	Wed, Jul 14, 2021	39.13	39.38	38.89	39.06
7336	NYSE	FSS	Tue, Jul 13, 2021	39.85	39.85	39.04	39.08
7335	NYSE	FSS	Mon, Jul 12, 2021	39.47	39.96	39.40	39.92
7334	NYSE	FSS	Fri, Jul 9, 2021	39.45	39.96	39.33	39.87
7333	NYSE	FSS	Thu, Jul 8, 2021	38.59	39.40	38.43	38.79
7332	NYSE	FSS	Wed, Jul 7, 2021	38.92	39.61	38.92	39.40
7331	NYSE	FSS	Tue, Jul 6, 2021	39.83	39.83	38.50	39.06
7330	NYSE	FSS	Fri, Jul 2, 2021	40.71	40.71	39.79	39.94
7329	NYSE	FSS	Thu, Jul 1, 2021	40.63	40.79	40.34	40.37
7328	NYSE	FSS	Wed, Jun 30, 2021	39.90	40.43	39.80	40.23
7327	NYSE	FSS	Tue, Jun 29, 2021	40.00	40.24	39.83	39.91
7326	NYSE	FSS	Mon, Jun 28, 2021	40.14	40.14	39.52	39.92
7325	NYSE	FSS	Fri, Jun 25, 2021	40.29	40.55	40.08	40.23
7324	NYSE	FSS	Thu, Jun 24, 2021	40.10	40.12	39.51	40.07
7323	NYSE	FSS	Wed, Jun 23, 2021	39.87	40.37	39.74	39.85
7322	NYSE	FSS	Tue, Jun 22, 2021	39.70	40.06	39.21	40.01
7321	NYSE	FSS	Mon, Jun 21, 2021	39.01	40.24	39.01	39.80
7320	NYSE	FSS	Fri, Jun 18, 2021	38.74	39.15	38.29	38.60
7319	NYSE	FSS	Thu, Jun 17, 2021	40.84	40.94	38.95	39.26
7318	NYSE	FSS	Wed, Jun 16, 2021	40.84	41.40	40.59	40.87
7317	NYSE	FSS	Tue, Jun 15, 2021	41.17	41.18	40.69	40.90
7316	NYSE	FSS	Mon, Jun 14, 2021	42.12	42.12	41.00	41.16
7315	NYSE	FSS	Fri, Jun 11, 2021	42.30	42.44	41.83	42.22
7314	NYSE	FSS	Thu, Jun 10, 2021	42.98	43.12	41.91	42.00
7313	NYSE	FSS	Wed, Jun 9, 2021	43.71	43.71	42.59	42.77
7312	NYSE	FSS	Tue, Jun 8, 2021	43.07	43.77	42.76	43.61
7311	NYSE	FSS	Mon, Jun 7, 2021	43.46	43.53	42.76	43.11
7310	NYSE	FSS	Fri, Jun 4, 2021	42.71	43.41	42.62	43.23
7309	NYSE	FSS	Thu, Jun 3, 2021	42.45	42.64	41.85	42.63
7308	NYSE	FSS	Wed, Jun 2, 2021	42.89	42.89	42.35	42.61
7307	NYSE	FSS	Tue, Jun 1, 2021	42.76	43.00	42.50	42.75
7306	NYSE	FSS	Fri, May 28, 2021	42.09	42.62	41.96	42.48
7305	NYSE	FSS	Thu, May 27, 2021	41.86	42.18	41.62	42.03
7304	NYSE	FSS	Wed, May 26, 2021	41.14	41.61	41.07	41.47
7303	NYSE	FSS	Tue, May 25, 2021	41.77	41.84	40.88	40.93
7302	NYSE	FSS	Mon, May 24, 2021	41.55	41.87	41.16	41.62
7301	NYSE	FSS	Fri, May 21, 2021	41.84	41.98	41.18	41.46
7300	NYSE	FSS	Thu, May 20, 2021	41.78	41.78	41.04	41.46
7299	NYSE	FSS	Wed, May 19, 2021	41.18	41.78	40.54	41.69
7298	NYSE	FSS	Tue, May 18, 2021	42.53	42.53	41.68	41.73
7297	NYSE	FSS	Mon, May 17, 2021	42.85	43.03	42.11	42.45
7296	NYSE	FSS	Fri, May 14, 2021	42.75	42.94	42.35	42.88
7295	NYSE	FSS	Thu, May 13, 2021	41.62	42.55	41.62	42.34
7294	NYSE	FSS	Wed, May 12, 2021	42.25	42.89	41.41	41.64
7293	NYSE	FSS	Tue, May 11, 2021	42.39	42.92	41.75	42.44
7292	NYSE	FSS	Mon, May 10, 2021	43.18	43.47	42.97	43.05
7291	NYSE	FSS	Fri, May 7, 2021	42.86	43.13	42.45	43.07
7290	NYSE	FSS	Thu, May 6, 2021	41.85	42.86	41.82	42.86
7289	NYSE	FSS	Wed, May 5, 2021	41.61	42.03	41.25	41.85
7288	NYSE	FSS	Tue, May 4, 2021	41.49	41.66	40.65	41.24
7287	NYSE	FSS	Mon, May 3, 2021	41.83	42.29	41.16	41.68
7286	NYSE	FSS	Fri, Apr 30, 2021	41.41	41.56	41.14	41.43
7285	NYSE	FSS	Thu, Apr 29, 2021	42.43	42.43	41.31	41.70
7284	NYSE	FSS	Wed, Apr 28, 2021	41.13	42.06	41.06	41.96
7283	NYSE	FSS	Tue, Apr 27, 2021	41.41	41.95	41.02	41.26
7282	NYSE	FSS	Mon, Apr 26, 2021	41.96	42.49	41.24	41.30
7281	NYSE	FSS	Fri, Apr 23, 2021	40.81	41.79	40.74	41.60
7280	NYSE	FSS	Thu, Apr 22, 2021	41.53	41.53	40.33	40.53
7279	NYSE	FSS	Wed, Apr 21, 2021	39.60	41.54	39.44	41.41
7278	NYSE	FSS	Tue, Apr 20, 2021	39.46	39.49	38.39	38.61
7277	NYSE	FSS	Mon, Apr 19, 2021	39.64	39.64	38.77	39.46
7276	NYSE	FSS	Fri, Apr 16, 2021	39.90	40.01	39.38	39.64
7275	NYSE	FSS	Thu, Apr 15, 2021	39.44	39.54	39.03	39.51
7274	NYSE	FSS	Wed, Apr 14, 2021	38.95	39.81	38.77	39.12
7273	NYSE	FSS	Tue, Apr 13, 2021	39.41	39.46	38.67	38.95
7272	NYSE	FSS	Mon, Apr 12, 2021	39.69	39.89	39.43	39.60
7271	NYSE	FSS	Fri, Apr 9, 2021	39.50	39.75	39.20	39.63
7270	NYSE	FSS	Thu, Apr 8, 2021	38.83	39.41	38.50	39.41
7269	NYSE	FSS	Wed, Apr 7, 2021	39.64	39.77	38.56	38.81
7268	NYSE	FSS	Tue, Apr 6, 2021	39.66	40.11	39.40	39.61
7267	NYSE	FSS	Mon, Apr 5, 2021	39.25	39.63	38.47	39.54
7266	NYSE	FSS	Thu, Apr 1, 2021	38.37	38.82	38.21	38.79
7265	NYSE	FSS	Wed, Mar 31, 2021	38.82	39.19	38.11	38.30
7264	NYSE	FSS	Tue, Mar 30, 2021	38.25	38.94	38.25	38.81
7263	NYSE	FSS	Mon, Mar 29, 2021	38.79	39.40	38.20	38.25
7262	NYSE	FSS	Fri, Mar 26, 2021	37.89	38.78	37.67	38.74
7261	NYSE	FSS	Thu, Mar 25, 2021	36.45	37.76	36.28	37.58
7260	NYSE	FSS	Wed, Mar 24, 2021	36.85	37.83	36.52	36.52
7259	NYSE	FSS	Tue, Mar 23, 2021	37.20	37.56	36.47	36.58
7258	NYSE	FSS	Mon, Mar 22, 2021	37.66	37.67	36.96	37.58
7257	NYSE	FSS	Fri, Mar 19, 2021	38.69	38.69	37.57	37.70
7256	NYSE	FSS	Thu, Mar 18, 2021	38.89	39.47	38.63	38.78
7255	NYSE	FSS	Wed, Mar 17, 2021	39.09	39.25	38.60	38.95
7254	NYSE	FSS	Tue, Mar 16, 2021	39.16	39.32	38.52	38.98
7253	NYSE	FSS	Mon, Mar 15, 2021	39.39	39.57	38.51	39.29
7252	NYSE	FSS	Fri, Mar 12, 2021	39.00	39.79	38.98	39.65
7251	NYSE	FSS	Thu, Mar 11, 2021	38.92	38.96	38.16	38.80
7250	NYSE	FSS	Wed, Mar 10, 2021	37.48	38.55	37.33	38.40
7249	NYSE	FSS	Tue, Mar 9, 2021	37.85	38.22	37.35	37.35
7248	NYSE	FSS	Mon, Mar 8, 2021	37.00	37.94	36.71	37.40
7247	NYSE	FSS	Fri, Mar 5, 2021	37.40	37.40	35.41	37.10
7246	NYSE	FSS	Thu, Mar 4, 2021	38.02	38.09	36.70	36.75
7245	NYSE	FSS	Wed, Mar 3, 2021	37.74	38.90	37.74	37.98
7244	NYSE	FSS	Tue, Mar 2, 2021	37.86	37.90	37.13	37.61
7243	NYSE	FSS	Mon, Mar 1, 2021	37.14	37.99	36.90	37.86
7242	NYSE	FSS	Fri, Feb 26, 2021	36.84	37.50	36.41	36.41
7241	NYSE	FSS	Thu, Feb 25, 2021	37.80	38.79	36.03	36.56
7240	NYSE	FSS	Wed, Feb 24, 2021	38.06	38.92	37.98	38.11
7239	NYSE	FSS	Tue, Feb 23, 2021	37.60	38.13	37.40	37.97
7238	NYSE	FSS	Mon, Feb 22, 2021	36.08	37.65	36.04	37.49
7237	NYSE	FSS	Fri, Feb 19, 2021	35.41	36.40	35.33	36.08
7236	NYSE	FSS	Thu, Feb 18, 2021	35.51	35.59	34.83	35.21
7235	NYSE	FSS	Wed, Feb 17, 2021	35.77	36.19	35.50	35.54
7234	NYSE	FSS	Tue, Feb 16, 2021	36.11	36.42	35.86	35.95
7233	NYSE	FSS	Fri, Feb 12, 2021	35.27	36.05	35.11	35.88
7232	NYSE	FSS	Thu, Feb 11, 2021	35.56	35.64	34.70	35.46
7231	NYSE	FSS	Wed, Feb 10, 2021	35.61	35.78	35.00	35.26
7230	NYSE	FSS	Tue, Feb 9, 2021	35.35	35.77	34.88	35.36
7229	NYSE	FSS	Mon, Feb 8, 2021	34.83	35.31	34.59	35.31
7228	NYSE	FSS	Fri, Feb 5, 2021	34.57	34.64	33.94	34.53
7227	NYSE	FSS	Thu, Feb 4, 2021	33.85	34.31	33.61	34.15
7226	NYSE	FSS	Wed, Feb 3, 2021	33.78	33.92	33.27	33.77
7225	NYSE	FSS	Tue, Feb 2, 2021	33.48	34.16	32.92	33.93
7224	NYSE	FSS	Mon, Feb 1, 2021	33.00	33.25	32.59	33.15
7223	NYSE	FSS	Fri, Jan 29, 2021	33.04	33.22	32.40	32.69
7222	NYSE	FSS	Thu, Jan 28, 2021	33.30	33.46	32.81	33.04
7221	NYSE	FSS	Wed, Jan 27, 2021	33.47	33.75	32.72	32.88
7220	NYSE	FSS	Tue, Jan 26, 2021	35.66	35.66	34.34	34.34
7219	NYSE	FSS	Mon, Jan 25, 2021	35.08	35.63	34.76	35.31
7218	NYSE	FSS	Fri, Jan 22, 2021	34.74	35.28	34.51	35.28
7217	NYSE	FSS	Thu, Jan 21, 2021	35.32	35.71	34.90	35.10
7216	NYSE	FSS	Wed, Jan 20, 2021	35.66	36.02	34.97	35.34
7215	NYSE	FSS	Tue, Jan 19, 2021	35.23	35.76	35.08	35.64
7214	NYSE	FSS	Fri, Jan 15, 2021	34.07	34.96	33.76	34.93
7213	NYSE	FSS	Thu, Jan 14, 2021	34.55	35.23	34.29	34.41
7212	NYSE	FSS	Wed, Jan 13, 2021	35.22	35.49	34.21	34.30
7211	NYSE	FSS	Tue, Jan 12, 2021	34.64	35.32	34.56	35.27
7210	NYSE	FSS	Mon, Jan 11, 2021	34.63	35.02	34.29	34.64
7209	NYSE	FSS	Fri, Jan 8, 2021	35.81	35.81	34.43	34.79
7208	NYSE	FSS	Thu, Jan 7, 2021	35.41	35.82	35.08	35.71
7207	NYSE	FSS	Wed, Jan 6, 2021	33.56	35.54	33.22	35.39
7206	NYSE	FSS	Tue, Jan 5, 2021	32.19	33.35	32.19	33.02
7205	NYSE	FSS	Mon, Jan 4, 2021	33.26	33.50	31.83	32.41
7204	NYSE	FSS	Thu, Dec 31, 2020	32.71	33.43	32.71	33.17
7203	NYSE	FSS	Wed, Dec 30, 2020	32.69	33.11	32.67	32.77
7202	NYSE	FSS	Tue, Dec 29, 2020	32.84	32.84	32.25	32.61
7201	NYSE	FSS	Mon, Dec 28, 2020	32.22	32.88	31.90	32.71
7200	NYSE	FSS	Thu, Dec 24, 2020	32.05	32.05	31.70	31.90
7199	NYSE	FSS	Wed, Dec 23, 2020	32.20	32.30	31.81	32.05
7198	NYSE	FSS	Tue, Dec 22, 2020	32.31	32.31	31.73	32.08
7197	NYSE	FSS	Mon, Dec 21, 2020	32.65	33.02	31.91	32.40
7196	NYSE	FSS	Fri, Dec 18, 2020	33.39	33.58	33.05	33.33
7195	NYSE	FSS	Thu, Dec 17, 2020	33.60	33.76	32.73	33.29
7194	NYSE	FSS	Wed, Dec 16, 2020	33.84	34.05	33.41	33.55
7193	NYSE	FSS	Tue, Dec 15, 2020	33.16	33.77	32.96	33.76
7192	NYSE	FSS	Mon, Dec 14, 2020	33.30	33.72	32.86	32.87
7191	NYSE	FSS	Fri, Dec 11, 2020	32.49	33.30	32.44	33.04
7190	NYSE	FSS	Thu, Dec 10, 2020	33.06	33.24	32.51	32.79
7189	NYSE	FSS	Wed, Dec 9, 2020	33.04	33.51	33.04	33.40
7188	NYSE	FSS	Tue, Dec 8, 2020	32.23	32.99	32.23	32.89
7187	NYSE	FSS	Mon, Dec 7, 2020	32.83	32.83	32.09	32.59
7186	NYSE	FSS	Fri, Dec 4, 2020	33.19	33.58	32.32	32.95
7185	NYSE	FSS	Thu, Dec 3, 2020	30.70	31.03	30.27	30.76
7184	NYSE	FSS	Wed, Dec 2, 2020	30.84	30.95	30.34	30.58
7183	NYSE	FSS	Tue, Dec 1, 2020	31.34	31.82	30.85	30.92
7182	NYSE	FSS	Mon, Nov 30, 2020	31.81	31.85	30.89	31.03
7181	NYSE	FSS	Fri, Nov 27, 2020	32.04	32.13	31.64	32.07
7180	NYSE	FSS	Wed, Nov 25, 2020	32.51	32.56	31.63	32.10
7179	NYSE	FSS	Tue, Nov 24, 2020	32.51	32.89	32.13	32.57
7178	NYSE	FSS	Mon, Nov 23, 2020	32.11	32.37	31.99	32.12
7177	NYSE	FSS	Fri, Nov 20, 2020	31.44	31.89	31.24	31.74
7176	NYSE	FSS	Thu, Nov 19, 2020	32.07	32.22	31.29	31.70
7175	NYSE	FSS	Wed, Nov 18, 2020	33.09	33.10	32.19	32.21
7174	NYSE	FSS	Tue, Nov 17, 2020	32.39	33.09	32.19	32.85
7173	NYSE	FSS	Mon, Nov 16, 2020	32.79	32.95	32.16	32.63
7172	NYSE	FSS	Fri, Nov 13, 2020	32.00	32.35	31.77	32.14
7171	NYSE	FSS	Thu, Nov 12, 2020	32.24	32.59	31.17	31.69
7170	NYSE	FSS	Wed, Nov 11, 2020	32.96	32.96	31.64	32.63
7169	NYSE	FSS	Tue, Nov 10, 2020	31.60	33.12	31.38	32.98
7168	NYSE	FSS	Mon, Nov 9, 2020	31.65	32.23	30.99	31.18
7167	NYSE	FSS	Fri, Nov 6, 2020	30.09	30.09	29.43	29.51
7166	NYSE	FSS	Thu, Nov 5, 2020	29.27	30.08	29.27	29.83
7165	NYSE	FSS	Wed, Nov 4, 2020	29.20	29.53	28.80	29.12
7164	NYSE	FSS	Tue, Nov 3, 2020	29.80	30.07	29.52	29.75
7163	NYSE	FSS	Mon, Nov 2, 2020	28.93	29.32	28.65	29.27
7162	NYSE	FSS	Fri, Oct 30, 2020	28.87	29.11	28.46	28.68
7161	NYSE	FSS	Thu, Oct 29, 2020	28.88	29.26	28.03	28.71
7160	NYSE	FSS	Wed, Oct 28, 2020	29.73	29.79	29.01	29.05
7159	NYSE	FSS	Tue, Oct 27, 2020	31.38	31.40	30.35	30.36
7158	NYSE	FSS	Mon, Oct 26, 2020	31.20	31.51	30.80	31.48
7157	NYSE	FSS	Fri, Oct 23, 2020	31.65	31.91	31.62	31.66
7156	NYSE	FSS	Thu, Oct 22, 2020	31.66	31.71	31.28	31.51
7155	NYSE	FSS	Wed, Oct 21, 2020	31.23	31.69	31.17	31.51
7154	NYSE	FSS	Tue, Oct 20, 2020	31.13	31.24	30.93	31.12
7153	NYSE	FSS	Mon, Oct 19, 2020	31.47	31.47	30.88	30.97
7152	NYSE	FSS	Fri, Oct 16, 2020	31.37	31.72	31.24	31.34
7151	NYSE	FSS	Thu, Oct 15, 2020	30.51	31.44	30.51	31.39
7150	NYSE	FSS	Wed, Oct 14, 2020	31.39	31.58	30.89	30.90
7149	NYSE	FSS	Tue, Oct 13, 2020	31.19	31.66	31.02	31.30
7148	NYSE	FSS	Mon, Oct 12, 2020	31.23	31.60	31.14	31.48
7147	NYSE	FSS	Fri, Oct 9, 2020	31.56	31.82	31.07	31.20
7146	NYSE	FSS	Thu, Oct 8, 2020	31.31	31.41	30.82	31.23
7145	NYSE	FSS	Wed, Oct 7, 2020	30.80	31.16	30.69	31.02
7144	NYSE	FSS	Tue, Oct 6, 2020	30.57	31.15	30.20	30.61
7143	NYSE	FSS	Mon, Oct 5, 2020	29.99	30.46	29.99	30.26
7142	NYSE	FSS	Fri, Oct 2, 2020	28.71	30.05	28.68	29.73
7141	NYSE	FSS	Thu, Oct 1, 2020	29.25	29.69	28.83	29.23
7140	NYSE	FSS	Wed, Sep 30, 2020	29.71	30.04	29.02	29.25
7139	NYSE	FSS	Tue, Sep 29, 2020	29.67	29.86	29.11	29.59
7138	NYSE	FSS	Mon, Sep 28, 2020	29.49	30.07	29.42	29.68
7137	NYSE	FSS	Fri, Sep 25, 2020	28.79	29.27	28.66	29.06
7136	NYSE	FSS	Thu, Sep 24, 2020	29.10	29.43	28.74	29.04
7135	NYSE	FSS	Wed, Sep 23, 2020	29.46	29.86	28.91	28.93
7134	NYSE	FSS	Tue, Sep 22, 2020	29.30	29.57	29.08	29.55
7133	NYSE	FSS	Mon, Sep 21, 2020	30.47	30.47	28.67	29.29
7132	NYSE	FSS	Fri, Sep 18, 2020	31.68	31.97	30.96	31.04
7131	NYSE	FSS	Thu, Sep 17, 2020	31.22	31.64	30.90	31.43
7130	NYSE	FSS	Wed, Sep 16, 2020	31.13	31.93	31.01	31.44
7129	NYSE	FSS	Tue, Sep 15, 2020	31.37	31.46	30.97	31.02
7128	NYSE	FSS	Mon, Sep 14, 2020	31.39	31.48	31.09	31.33
7127	NYSE	FSS	Fri, Sep 11, 2020	31.11	31.55	30.98	31.19
7126	NYSE	FSS	Thu, Sep 10, 2020	31.18	31.55	31.09	31.09
7125	NYSE	FSS	Wed, Sep 9, 2020	31.18	31.43	30.98	31.18
7124	NYSE	FSS	Tue, Sep 8, 2020	31.54	31.54	30.69	30.85
7123	NYSE	FSS	Fri, Sep 4, 2020	32.40	32.43	31.35	31.74
7122	NYSE	FSS	Thu, Sep 3, 2020	32.85	32.87	31.51	31.86
7121	NYSE	FSS	Wed, Sep 2, 2020	32.32	33.12	32.32	32.80
7120	NYSE	FSS	Tue, Sep 1, 2020	31.85	32.62	31.54	32.60
7119	NYSE	FSS	Mon, Aug 31, 2020	32.54	32.69	32.12	32.12
7118	NYSE	FSS	Fri, Aug 28, 2020	32.59	32.73	32.18	32.63
7117	NYSE	FSS	Thu, Aug 27, 2020	32.24	32.48	32.11	32.32
7116	NYSE	FSS	Wed, Aug 26, 2020	32.45	32.45	31.87	32.06
7115	NYSE	FSS	Tue, Aug 25, 2020	33.15	33.24	32.25	32.34
7114	NYSE	FSS	Mon, Aug 24, 2020	32.78	33.05	32.54	32.98
7113	NYSE	FSS	Fri, Aug 21, 2020	32.20	32.68	32.20	32.43
7112	NYSE	FSS	Thu, Aug 20, 2020	32.72	32.94	32.45	32.51
7111	NYSE	FSS	Wed, Aug 19, 2020	32.85	33.50	32.51	33.14
7110	NYSE	FSS	Tue, Aug 18, 2020	32.68	32.90	32.62	32.78
7109	NYSE	FSS	Mon, Aug 17, 2020	32.56	32.86	32.43	32.74
7108	NYSE	FSS	Fri, Aug 14, 2020	32.26	32.78	32.26	32.56
7107	NYSE	FSS	Thu, Aug 13, 2020	32.81	32.99	32.44	32.57
7106	NYSE	FSS	Wed, Aug 12, 2020	33.37	33.49	32.82	33.12
7105	NYSE	FSS	Tue, Aug 11, 2020	33.07	33.36	32.71	32.89
7104	NYSE	FSS	Mon, Aug 10, 2020	32.16	33.10	32.16	32.63
7103	NYSE	FSS	Fri, Aug 7, 2020	31.43	32.16	31.36	32.15
7102	NYSE	FSS	Thu, Aug 6, 2020	31.87	32.00	31.37	31.50
7101	NYSE	FSS	Wed, Aug 5, 2020	31.55	32.04	31.24	31.82
7100	NYSE	FSS	Tue, Aug 4, 2020	31.25	31.47	31.04	31.20
7099	NYSE	FSS	Mon, Aug 3, 2020	31.13	31.64	30.91	31.50
7098	NYSE	FSS	Fri, Jul 31, 2020	31.02	31.09	30.08	30.91
7097	NYSE	FSS	Thu, Jul 30, 2020	31.08	31.60	30.69	31.35
7096	NYSE	FSS	Wed, Jul 29, 2020	30.10	32.45	30.10	31.28
7095	NYSE	FSS	Tue, Jul 28, 2020	29.78	30.01	29.63	29.70
7094	NYSE	FSS	Mon, Jul 27, 2020	29.58	30.00	29.33	29.98
7093	NYSE	FSS	Fri, Jul 24, 2020	30.05	30.09	29.54	29.62
7092	NYSE	FSS	Thu, Jul 23, 2020	29.68	30.44	29.59	30.10
7091	NYSE	FSS	Wed, Jul 22, 2020	30.00	30.35	29.61	29.75
7090	NYSE	FSS	Tue, Jul 21, 2020	29.72	30.44	29.68	30.09
7089	NYSE	FSS	Mon, Jul 20, 2020	29.62	29.84	29.07	29.46
7088	NYSE	FSS	Fri, Jul 17, 2020	29.90	30.15	29.66	29.83
7087	NYSE	FSS	Thu, Jul 16, 2020	30.17	30.47	29.58	29.89
7086	NYSE	FSS	Wed, Jul 15, 2020	29.43	30.08	29.14	29.94
7085	NYSE	FSS	Tue, Jul 14, 2020	28.27	28.93	27.92	28.69
7084	NYSE	FSS	Mon, Jul 13, 2020	28.74	28.99	28.16	28.28
7083	NYSE	FSS	Fri, Jul 10, 2020	27.49	28.42	27.43	28.36
7082	NYSE	FSS	Thu, Jul 9, 2020	28.12	28.38	27.29	27.37
7081	NYSE	FSS	Wed, Jul 8, 2020	28.67	28.95	27.93	28.16
7080	NYSE	FSS	Tue, Jul 7, 2020	29.30	29.59	28.80	28.85
7079	NYSE	FSS	Mon, Jul 6, 2020	30.42	30.51	29.49	29.60
7078	NYSE	FSS	Thu, Jul 2, 2020	29.92	30.37	29.64	29.76
7077	NYSE	FSS	Wed, Jul 1, 2020	29.82	30.00	29.24	29.35
7076	NYSE	FSS	Tue, Jun 30, 2020	29.41	30.01	29.35	29.73
7075	NYSE	FSS	Mon, Jun 29, 2020	29.04	30.04	28.93	29.55
7074	NYSE	FSS	Fri, Jun 26, 2020	28.82	29.01	28.47	28.62
7073	NYSE	FSS	Thu, Jun 25, 2020	28.55	29.16	28.38	29.11
7072	NYSE	FSS	Wed, Jun 24, 2020	29.21	29.50	28.74	28.80
7071	NYSE	FSS	Tue, Jun 23, 2020	29.93	30.06	29.46	29.65
7070	NYSE	FSS	Mon, Jun 22, 2020	29.16	29.66	28.84	29.54
7069	NYSE	FSS	Fri, Jun 19, 2020	30.20	30.26	29.30	29.50
7068	NYSE	FSS	Thu, Jun 18, 2020	29.74	30.11	29.50	29.74
7067	NYSE	FSS	Wed, Jun 17, 2020	30.29	30.33	29.61	30.00
7066	NYSE	FSS	Tue, Jun 16, 2020	31.03	31.03	30.00	30.23
7065	NYSE	FSS	Mon, Jun 15, 2020	28.14	30.29	28.14	29.84
7064	NYSE	FSS	Fri, Jun 12, 2020	29.96	30.10	27.89	29.17
7063	NYSE	FSS	Thu, Jun 11, 2020	29.42	29.83	28.76	28.80
7062	NYSE	FSS	Wed, Jun 10, 2020	31.59	31.77	30.52	30.61
7061	NYSE	FSS	Tue, Jun 9, 2020	31.54	32.22	31.02	31.72
7060	NYSE	FSS	Mon, Jun 8, 2020	32.80	32.88	31.85	31.91
7059	NYSE	FSS	Fri, Jun 5, 2020	32.63	32.99	31.87	32.46
7058	NYSE	FSS	Thu, Jun 4, 2020	30.39	31.74	30.16	31.54
7057	NYSE	FSS	Wed, Jun 3, 2020	29.99	30.95	29.99	30.73
7056	NYSE	FSS	Tue, Jun 2, 2020	29.45	29.64	29.06	29.39
7055	NYSE	FSS	Mon, Jun 1, 2020	29.36	29.75	28.88	29.14
7054	NYSE	FSS	Fri, May 29, 2020	29.76	29.76	28.69	29.14
7053	NYSE	FSS	Thu, May 28, 2020	30.76	30.76	29.50	30.10
7052	NYSE	FSS	Wed, May 27, 2020	29.80	30.48	29.06	30.41
7051	NYSE	FSS	Tue, May 26, 2020	28.99	29.28	28.75	29.03
7050	NYSE	FSS	Fri, May 22, 2020	28.15	28.15	27.38	27.91
7049	NYSE	FSS	Thu, May 21, 2020	28.17	28.58	27.70	27.94
7048	NYSE	FSS	Wed, May 20, 2020	27.63	28.62	27.48	28.17
7047	NYSE	FSS	Tue, May 19, 2020	28.04	28.06	27.06	27.07
7046	NYSE	FSS	Mon, May 18, 2020	27.36	28.48	27.30	28.17
7045	NYSE	FSS	Fri, May 15, 2020	25.84	26.74	25.39	26.40
7044	NYSE	FSS	Thu, May 14, 2020	25.12	25.91	24.66	25.90
7043	NYSE	FSS	Wed, May 13, 2020	26.20	26.24	25.35	25.62
7042	NYSE	FSS	Tue, May 12, 2020	27.43	27.90	26.50	26.54
7041	NYSE	FSS	Mon, May 11, 2020	27.42	27.51	26.71	27.20
7040	NYSE	FSS	Fri, May 8, 2020	27.35	27.89	27.19	27.80
7039	NYSE	FSS	Thu, May 7, 2020	26.00	26.86	25.98	26.70
7038	NYSE	FSS	Wed, May 6, 2020	26.61	26.64	25.64	25.70
7037	NYSE	FSS	Tue, May 5, 2020	27.32	27.69	26.31	26.41
7036	NYSE	FSS	Mon, May 4, 2020	25.72	27.12	25.52	26.77
7035	NYSE	FSS	Fri, May 1, 2020	26.41	26.93	25.70	26.08
7034	NYSE	FSS	Thu, Apr 30, 2020	27.48	28.04	26.90	26.93
7033	NYSE	FSS	Wed, Apr 29, 2020	30.00	30.12	28.18	29.12
7032	NYSE	FSS	Tue, Apr 28, 2020	29.26	29.76	28.77	29.45
7031	NYSE	FSS	Mon, Apr 27, 2020	28.23	28.81	27.80	28.51
7030	NYSE	FSS	Fri, Apr 24, 2020	27.98	28.24	27.46	28.04
7029	NYSE	FSS	Thu, Apr 23, 2020	27.50	28.42	27.41	27.83
7028	NYSE	FSS	Wed, Apr 22, 2020	27.55	27.72	27.19	27.41
7027	NYSE	FSS	Tue, Apr 21, 2020	26.31	27.15	26.11	26.88
7026	NYSE	FSS	Mon, Apr 20, 2020	26.93	27.53	26.70	27.01
7025	NYSE	FSS	Fri, Apr 17, 2020	27.60	28.17	27.49	27.55
7024	NYSE	FSS	Thu, Apr 16, 2020	26.75	27.16	26.00	26.83
7023	NYSE	FSS	Wed, Apr 15, 2020	27.23	27.67	26.25	26.78
7022	NYSE	FSS	Tue, Apr 14, 2020	28.50	28.85	28.25	28.50
7021	NYSE	FSS	Mon, Apr 13, 2020	28.68	28.86	27.55	27.66
7020	NYSE	FSS	Thu, Apr 9, 2020	28.32	29.16	27.70	29.05
7019	NYSE	FSS	Wed, Apr 8, 2020	27.15	27.79	26.47	27.60
7018	NYSE	FSS	Tue, Apr 7, 2020	27.30	27.78	26.54	26.69
7017	NYSE	FSS	Mon, Apr 6, 2020	25.84	26.67	25.31	26.58
7016	NYSE	FSS	Fri, Apr 3, 2020	25.16	25.48	24.03	24.78
7015	NYSE	FSS	Thu, Apr 2, 2020	24.94	26.30	24.65	25.40
7014	NYSE	FSS	Wed, Apr 1, 2020	26.13	26.50	24.92	25.29
7013	NYSE	FSS	Tue, Mar 31, 2020	27.29	27.96	26.68	27.28
7012	NYSE	FSS	Mon, Mar 30, 2020	26.81	27.82	26.40	27.58
7011	NYSE	FSS	Fri, Mar 27, 2020	27.25	28.20	26.46	26.64
7010	NYSE	FSS	Thu, Mar 26, 2020	25.67	28.40	25.26	28.11
7009	NYSE	FSS	Wed, Mar 25, 2020	25.14	26.83	24.57	25.41
7008	NYSE	FSS	Tue, Mar 24, 2020	24.94	26.68	24.46	25.15
7007	NYSE	FSS	Mon, Mar 23, 2020	25.81	25.96	23.32	23.94
7006	NYSE	FSS	Fri, Mar 20, 2020	27.37	28.22	25.36	25.73
7005	NYSE	FSS	Thu, Mar 19, 2020	25.27	27.80	25.03	27.14
7004	NYSE	FSS	Wed, Mar 18, 2020	26.10	26.45	23.53	25.27
7003	NYSE	FSS	Tue, Mar 17, 2020	26.59	28.57	26.13	27.89
7002	NYSE	FSS	Mon, Mar 16, 2020	27.83	28.23	25.82	26.30
7001	NYSE	FSS	Fri, Mar 13, 2020	27.15	28.83	26.51	28.83
7000	NYSE	FSS	Thu, Mar 12, 2020	26.61	28.08	25.03	26.15
6999	NYSE	FSS	Wed, Mar 11, 2020	28.47	29.64	28.13	28.42
6998	NYSE	FSS	Tue, Mar 10, 2020	30.68	30.97	28.37	29.01
6997	NYSE	FSS	Mon, Mar 9, 2020	30.25	30.57	28.74	29.97
6996	NYSE	FSS	Fri, Mar 6, 2020	29.99	32.39	29.78	32.16
6995	NYSE	FSS	Thu, Mar 5, 2020	30.45	31.17	30.31	30.99
6994	NYSE	FSS	Wed, Mar 4, 2020	30.90	31.22	29.86	31.17
6993	NYSE	FSS	Tue, Mar 3, 2020	30.63	32.20	30.17	30.63
6992	NYSE	FSS	Mon, Mar 2, 2020	29.15	30.39	28.77	30.34
6991	NYSE	FSS	Fri, Feb 28, 2020	29.24	29.69	28.27	29.00
6990	NYSE	FSS	Thu, Feb 27, 2020	30.50	31.88	28.69	30.24
6989	NYSE	FSS	Wed, Feb 26, 2020	31.07	31.20	30.66	30.77
6988	NYSE	FSS	Tue, Feb 25, 2020	31.76	31.76	30.78	30.92
6987	NYSE	FSS	Mon, Feb 24, 2020	32.01	32.25	31.33	31.70
6986	NYSE	FSS	Fri, Feb 21, 2020	32.91	33.40	32.69	33.15
6985	NYSE	FSS	Thu, Feb 20, 2020	32.94	33.37	32.57	32.97
6984	NYSE	FSS	Wed, Feb 19, 2020	33.00	33.33	32.66	33.10
6983	NYSE	FSS	Tue, Feb 18, 2020	33.13	33.28	32.76	32.94
6982	NYSE	FSS	Fri, Feb 14, 2020	33.48	33.81	33.06	33.27
6981	NYSE	FSS	Thu, Feb 13, 2020	32.96	34.03	32.94	33.57
6980	NYSE	FSS	Wed, Feb 12, 2020	33.60	33.85	32.94	33.18
6979	NYSE	FSS	Tue, Feb 11, 2020	33.55	33.90	33.34	33.60
6978	NYSE	FSS	Mon, Feb 10, 2020	32.31	33.35	32.20	33.29
6977	NYSE	FSS	Fri, Feb 7, 2020	32.49	32.63	31.68	32.42
6976	NYSE	FSS	Thu, Feb 6, 2020	33.20	33.20	32.59	32.75
6975	NYSE	FSS	Wed, Feb 5, 2020	33.00	33.45	32.58	33.19
6974	NYSE	FSS	Tue, Feb 4, 2020	33.15	33.36	32.51	32.52
6973	NYSE	FSS	Mon, Feb 3, 2020	32.29	32.78	32.20	32.60
6972	NYSE	FSS	Fri, Jan 31, 2020	33.96	34.13	31.78	32.16
6971	NYSE	FSS	Thu, Jan 30, 2020	33.80	34.25	33.62	34.19
6970	NYSE	FSS	Wed, Jan 29, 2020	34.32	34.66	34.09	34.10
6969	NYSE	FSS	Tue, Jan 28, 2020	34.00	34.43	33.64	34.30
6968	NYSE	FSS	Mon, Jan 27, 2020	34.16	34.47	33.64	33.86
6967	NYSE	FSS	Fri, Jan 24, 2020	33.38	34.87	33.30	34.82
6966	NYSE	FSS	Thu, Jan 23, 2020	33.43	33.51	32.92	33.38
6965	NYSE	FSS	Wed, Jan 22, 2020	33.84	34.13	33.42	33.57
6964	NYSE	FSS	Tue, Jan 21, 2020	34.76	34.80	33.75	33.83
6963	NYSE	FSS	Fri, Jan 17, 2020	34.37	34.83	33.96	34.83
6962	NYSE	FSS	Thu, Jan 16, 2020	33.28	34.27	33.19	34.24
6961	NYSE	FSS	Wed, Jan 15, 2020	32.72	33.10	32.62	33.06
6960	NYSE	FSS	Tue, Jan 14, 2020	33.09	33.29	32.80	32.85
6959	NYSE	FSS	Mon, Jan 13, 2020	32.94	33.17	32.64	33.16
6958	NYSE	FSS	Fri, Jan 10, 2020	33.36	33.64	32.77	32.89
6957	NYSE	FSS	Thu, Jan 9, 2020	33.19	33.48	33.00	33.36
6956	NYSE	FSS	Wed, Jan 8, 2020	32.69	33.26	32.60	33.06
6955	NYSE	FSS	Tue, Jan 7, 2020	32.28	32.80	32.24	32.70
6954	NYSE	FSS	Mon, Jan 6, 2020	32.46	32.67	32.33	32.52
6953	NYSE	FSS	Fri, Jan 3, 2020	32.22	32.81	32.12	32.79
6952	NYSE	FSS	Thu, Jan 2, 2020	32.58	32.68	32.26	32.67
6951	NYSE	FSS	Tue, Dec 31, 2019	32.22	32.62	32.22	32.25
6950	NYSE	FSS	Mon, Dec 30, 2019	32.45	32.50	32.12	32.33
6949	NYSE	FSS	Fri, Dec 27, 2019	32.37	32.50	32.08	32.43
6948	NYSE	FSS	Thu, Dec 26, 2019	32.68	32.68	32.19	32.31
6947	NYSE	FSS	Tue, Dec 24, 2019	32.52	32.60	32.38	32.60
6946	NYSE	FSS	Mon, Dec 23, 2019	32.46	32.71	32.20	32.52
6945	NYSE	FSS	Fri, Dec 20, 2019	31.66	32.58	31.53	32.37
6944	NYSE	FSS	Thu, Dec 19, 2019	32.31	32.47	31.42	31.55
6943	NYSE	FSS	Wed, Dec 18, 2019	32.13	32.33	31.78	32.31
6942	NYSE	FSS	Tue, Dec 17, 2019	31.76	32.16	31.68	32.06
6941	NYSE	FSS	Mon, Dec 16, 2019	32.47	32.70	31.63	31.76
6940	NYSE	FSS	Fri, Dec 13, 2019	32.62	33.01	32.12	32.19
6939	NYSE	FSS	Thu, Dec 12, 2019	32.50	32.80	32.24	32.58
6938	NYSE	FSS	Wed, Dec 11, 2019	32.51	32.67	32.32	32.49
6937	NYSE	FSS	Tue, Dec 10, 2019	32.30	32.61	32.21	32.47
6936	NYSE	FSS	Mon, Dec 9, 2019	32.82	32.82	32.26	32.42
6935	NYSE	FSS	Fri, Dec 6, 2019	33.20	33.60	32.97	33.02
6934	NYSE	FSS	Thu, Dec 5, 2019	32.57	32.91	32.44	32.84
6933	NYSE	FSS	Wed, Dec 4, 2019	32.32	33.21	32.21	32.44
6932	NYSE	FSS	Tue, Dec 3, 2019	31.95	32.27	31.45	32.16
6931	NYSE	FSS	Mon, Dec 2, 2019	33.03	33.25	32.26	32.36
6930	NYSE	FSS	Fri, Nov 29, 2019	33.11	33.27	32.85	32.94
6929	NYSE	FSS	Wed, Nov 27, 2019	33.41	33.45	33.07	33.30
6928	NYSE	FSS	Tue, Nov 26, 2019	33.04	33.38	33.04	33.30
6927	NYSE	FSS	Mon, Nov 25, 2019	32.05	33.21	32.05	33.14
6926	NYSE	FSS	Fri, Nov 22, 2019	32.43	32.43	31.90	32.05
6925	NYSE	FSS	Thu, Nov 21, 2019	32.92	32.93	32.16	32.16
6924	NYSE	FSS	Wed, Nov 20, 2019	32.81	33.04	32.44	32.86
6923	NYSE	FSS	Tue, Nov 19, 2019	33.01	33.27	32.90	33.00
6922	NYSE	FSS	Mon, Nov 18, 2019	32.83	33.09	32.58	32.95
6921	NYSE	FSS	Fri, Nov 15, 2019	32.99	33.51	32.58	32.96
6920	NYSE	FSS	Thu, Nov 14, 2019	32.51	32.92	32.51	32.70
6919	NYSE	FSS	Wed, Nov 13, 2019	33.05	33.24	32.24	32.65
6918	NYSE	FSS	Tue, Nov 12, 2019	33.41	33.75	32.80	33.40
6917	NYSE	FSS	Mon, Nov 11, 2019	33.14	33.77	32.99	33.37
6916	NYSE	FSS	Fri, Nov 8, 2019	32.73	33.24	32.66	33.20
6915	NYSE	FSS	Thu, Nov 7, 2019	32.77	32.98	32.56	32.89
6914	NYSE	FSS	Wed, Nov 6, 2019	32.50	32.70	32.34	32.45
6913	NYSE	FSS	Tue, Nov 5, 2019	31.70	32.76	31.69	32.58
6912	NYSE	FSS	Mon, Nov 4, 2019	32.92	33.08	31.51	31.57
6911	NYSE	FSS	Fri, Nov 1, 2019	32.42	33.11	32.14	32.71
6910	NYSE	FSS	Thu, Oct 31, 2019	33.89	34.22	30.37	32.44
6909	NYSE	FSS	Wed, Oct 30, 2019	34.00	34.18	33.50	33.99
6908	NYSE	FSS	Tue, Oct 29, 2019	34.84	35.20	33.95	34.00
6907	NYSE	FSS	Mon, Oct 28, 2019	34.18	35.75	34.18	34.90
6906	NYSE	FSS	Fri, Oct 25, 2019	33.50	34.04	33.38	34.01
6905	NYSE	FSS	Thu, Oct 24, 2019	33.55	33.71	33.00	33.50
6904	NYSE	FSS	Wed, Oct 23, 2019	33.47	33.68	33.27	33.49
6903	NYSE	FSS	Tue, Oct 22, 2019	33.41	33.83	33.21	33.55
6902	NYSE	FSS	Mon, Oct 21, 2019	33.60	34.00	33.28	33.39
6901	NYSE	FSS	Fri, Oct 18, 2019	33.07	33.44	32.90	33.31
6900	NYSE	FSS	Thu, Oct 17, 2019	32.67	33.43	32.66	33.34
6899	NYSE	FSS	Wed, Oct 16, 2019	32.34	32.72	32.13	32.49
6898	NYSE	FSS	Tue, Oct 15, 2019	31.92	32.50	31.67	32.50
6897	NYSE	FSS	Mon, Oct 14, 2019	31.88	32.20	31.52	31.79
6896	NYSE	FSS	Fri, Oct 11, 2019	31.46	32.33	31.46	32.09
6895	NYSE	FSS	Thu, Oct 10, 2019	30.85	31.29	30.71	30.94
6894	NYSE	FSS	Wed, Oct 9, 2019	31.10	31.10	30.47	30.69
6893	NYSE	FSS	Tue, Oct 8, 2019	31.55	31.64	30.77	30.82
6892	NYSE	FSS	Mon, Oct 7, 2019	31.92	32.18	31.48	31.84
6891	NYSE	FSS	Fri, Oct 4, 2019	31.75	32.17	31.54	32.17
6890	NYSE	FSS	Thu, Oct 3, 2019	31.92	32.14	31.40	31.78
6889	NYSE	FSS	Wed, Oct 2, 2019	31.81	32.35	31.69	32.08
6888	NYSE	FSS	Tue, Oct 1, 2019	33.02	33.35	31.70	32.04
6887	NYSE	FSS	Mon, Sep 30, 2019	32.85	33.10	32.63	32.74
6886	NYSE	FSS	Fri, Sep 27, 2019	32.82	33.31	32.76	32.82
6885	NYSE	FSS	Thu, Sep 26, 2019	32.55	32.68	32.23	32.56
6884	NYSE	FSS	Wed, Sep 25, 2019	31.60	32.75	31.60	32.54
6883	NYSE	FSS	Tue, Sep 24, 2019	32.22	32.48	31.37	31.60
6882	NYSE	FSS	Mon, Sep 23, 2019	31.44	32.41	31.36	32.07
6881	NYSE	FSS	Fri, Sep 20, 2019	31.98	32.21	31.67	31.70
6880	NYSE	FSS	Thu, Sep 19, 2019	32.35	32.74	31.84	31.94
6879	NYSE	FSS	Wed, Sep 18, 2019	32.88	32.90	32.08	32.40
6878	NYSE	FSS	Tue, Sep 17, 2019	33.23	33.48	32.68	32.95
6877	NYSE	FSS	Mon, Sep 16, 2019	33.34	34.12	33.21	33.40
6876	NYSE	FSS	Fri, Sep 13, 2019	32.56	33.58	32.42	33.41
6875	NYSE	FSS	Thu, Sep 12, 2019	32.19	32.57	31.87	32.37
6874	NYSE	FSS	Wed, Sep 11, 2019	31.22	32.21	30.97	32.19
6873	NYSE	FSS	Tue, Sep 10, 2019	31.69	31.69	30.82	30.98
6872	NYSE	FSS	Mon, Sep 9, 2019	30.80	31.77	30.62	31.71
6871	NYSE	FSS	Fri, Sep 6, 2019	30.65	30.98	30.40	30.67
6870	NYSE	FSS	Thu, Sep 5, 2019	30.15	31.04	30.10	30.57
6869	NYSE	FSS	Wed, Sep 4, 2019	29.82	29.95	29.66	29.81
6868	NYSE	FSS	Tue, Sep 3, 2019	29.38	29.58	28.91	29.50
6867	NYSE	FSS	Fri, Aug 30, 2019	29.46	29.84	29.40	29.71
6866	NYSE	FSS	Thu, Aug 29, 2019	29.27	29.46	29.10	29.31
6865	NYSE	FSS	Wed, Aug 28, 2019	29.00	29.12	28.41	28.89
6864	NYSE	FSS	Tue, Aug 27, 2019	29.48	29.78	28.95	28.99
6863	NYSE	FSS	Mon, Aug 26, 2019	29.26	29.37	28.86	29.20
6862	NYSE	FSS	Fri, Aug 23, 2019	30.10	30.14	28.94	29.00
6861	NYSE	FSS	Thu, Aug 22, 2019	30.16	30.58	30.05	30.26
6860	NYSE	FSS	Wed, Aug 21, 2019	30.52	30.53	29.99	30.04
6859	NYSE	FSS	Tue, Aug 20, 2019	30.55	30.66	30.02	30.18
6858	NYSE	FSS	Mon, Aug 19, 2019	30.68	30.98	30.51	30.76
6857	NYSE	FSS	Fri, Aug 16, 2019	29.96	30.45	29.67	30.34
6856	NYSE	FSS	Thu, Aug 15, 2019	29.95	30.00	29.53	29.76
6855	NYSE	FSS	Wed, Aug 14, 2019	30.32	30.54	29.56	29.77
6854	NYSE	FSS	Tue, Aug 13, 2019	30.25	30.90	29.96	30.81
6853	NYSE	FSS	Mon, Aug 12, 2019	30.18	30.59	30.06	30.25
6852	NYSE	FSS	Fri, Aug 9, 2019	30.58	30.58	30.06	30.13
6851	NYSE	FSS	Thu, Aug 8, 2019	29.59	30.59	29.48	30.57
6850	NYSE	FSS	Wed, Aug 7, 2019	29.46	29.71	29.03	29.49
6849	NYSE	FSS	Tue, Aug 6, 2019	29.47	29.86	29.17	29.84
6848	NYSE	FSS	Mon, Aug 5, 2019	29.42	29.55	29.02	29.37
6847	NYSE	FSS	Fri, Aug 2, 2019	30.84	31.08	29.79	30.05
6846	NYSE	FSS	Thu, Aug 1, 2019	31.28	31.72	31.06	31.23
6845	NYSE	FSS	Wed, Jul 31, 2019	30.71	32.80	30.71	31.15
6844	NYSE	FSS	Tue, Jul 30, 2019	27.93	29.00	27.70	28.88
6843	NYSE	FSS	Mon, Jul 29, 2019	28.41	28.42	28.07	28.28
6842	NYSE	FSS	Fri, Jul 26, 2019	28.13	28.53	27.96	28.45
6841	NYSE	FSS	Thu, Jul 25, 2019	28.49	28.49	27.95	28.14
6840	NYSE	FSS	Wed, Jul 24, 2019	28.07	28.53	28.02	28.50
6839	NYSE	FSS	Tue, Jul 23, 2019	28.19	28.50	27.95	28.24
6838	NYSE	FSS	Mon, Jul 22, 2019	27.97	28.22	27.83	28.06
6837	NYSE	FSS	Fri, Jul 19, 2019	27.62	28.34	27.60	27.95
6836	NYSE	FSS	Thu, Jul 18, 2019	27.12	27.80	27.09	27.66
6835	NYSE	FSS	Wed, Jul 17, 2019	26.92	27.21	26.82	27.10
6834	NYSE	FSS	Tue, Jul 16, 2019	26.67	27.12	26.61	27.04
6833	NYSE	FSS	Mon, Jul 15, 2019	27.00	27.00	26.55	26.81
6832	NYSE	FSS	Fri, Jul 12, 2019	26.24	26.82	26.19	26.76
6831	NYSE	FSS	Thu, Jul 11, 2019	26.37	26.37	25.93	26.11
6830	NYSE	FSS	Wed, Jul 10, 2019	26.20	26.40	26.05	26.24
6829	NYSE	FSS	Tue, Jul 9, 2019	26.28	26.33	26.07	26.15
6828	NYSE	FSS	Mon, Jul 8, 2019	26.72	26.84	26.27	26.41
6827	NYSE	FSS	Fri, Jul 5, 2019	26.68	26.76	26.32	26.72
6826	NYSE	FSS	Wed, Jul 3, 2019	27.07	27.07	26.50	26.76
6825	NYSE	FSS	Tue, Jul 2, 2019	27.14	27.14	26.45	26.93
6824	NYSE	FSS	Mon, Jul 1, 2019	27.14	27.47	26.75	27.11
6823	NYSE	FSS	Fri, Jun 28, 2019	26.79	27.24	26.72	26.75
6822	NYSE	FSS	Thu, Jun 27, 2019	26.54	27.15	26.42	26.82
6821	NYSE	FSS	Wed, Jun 26, 2019	25.85	26.47	25.54	26.47
6820	NYSE	FSS	Tue, Jun 25, 2019	25.72	25.95	25.44	25.77
6819	NYSE	FSS	Mon, Jun 24, 2019	25.98	26.13	25.71	25.75
6818	NYSE	FSS	Fri, Jun 21, 2019	26.28	26.51	25.95	25.98
6817	NYSE	FSS	Thu, Jun 20, 2019	26.79	26.79	26.26	26.45
6816	NYSE	FSS	Wed, Jun 19, 2019	26.19	26.57	25.96	26.52
6815	NYSE	FSS	Tue, Jun 18, 2019	25.65	26.35	25.65	26.10
6814	NYSE	FSS	Mon, Jun 17, 2019	25.63	25.72	25.42	25.45
6813	NYSE	FSS	Fri, Jun 14, 2019	25.72	25.81	25.41	25.59
6812	NYSE	FSS	Thu, Jun 13, 2019	25.65	26.00	25.49	25.79
6811	NYSE	FSS	Wed, Jun 12, 2019	25.38	25.48	25.14	25.48
6810	NYSE	FSS	Tue, Jun 11, 2019	26.01	26.14	25.34	25.40
6809	NYSE	FSS	Mon, Jun 10, 2019	25.83	26.08	25.67	25.72
6808	NYSE	FSS	Fri, Jun 7, 2019	25.36	25.75	25.29	25.62
6807	NYSE	FSS	Thu, Jun 6, 2019	25.62	25.74	24.89	25.24
6806	NYSE	FSS	Wed, Jun 5, 2019	25.70	25.81	25.39	25.68
6805	NYSE	FSS	Tue, Jun 4, 2019	24.99	25.60	24.99	25.54
6804	NYSE	FSS	Mon, Jun 3, 2019	23.98	24.74	23.98	24.66
6803	NYSE	FSS	Fri, May 31, 2019	24.11	24.16	23.82	23.89
6802	NYSE	FSS	Thu, May 30, 2019	24.56	24.85	24.37	24.49
6801	NYSE	FSS	Wed, May 29, 2019	24.22	24.52	24.11	24.46
6800	NYSE	FSS	Tue, May 28, 2019	24.41	24.49	24.26	24.37
6799	NYSE	FSS	Fri, May 24, 2019	24.40	24.52	24.06	24.35
6798	NYSE	FSS	Thu, May 23, 2019	24.82	24.90	23.89	24.20
6797	NYSE	FSS	Wed, May 22, 2019	24.96	25.24	24.88	25.16
6796	NYSE	FSS	Tue, May 21, 2019	25.02	25.20	24.70	25.07
6795	NYSE	FSS	Mon, May 20, 2019	24.53	24.92	24.39	24.83
6794	NYSE	FSS	Fri, May 17, 2019	25.14	25.25	24.65	24.75
6793	NYSE	FSS	Thu, May 16, 2019	25.52	25.79	25.40	25.44
6792	NYSE	FSS	Wed, May 15, 2019	25.14	25.56	24.93	25.43
6791	NYSE	FSS	Tue, May 14, 2019	25.47	25.63	25.21	25.42
6790	NYSE	FSS	Mon, May 13, 2019	25.54	25.78	25.20	25.36
6789	NYSE	FSS	Fri, May 10, 2019	26.06	26.17	25.59	26.08
6788	NYSE	FSS	Thu, May 9, 2019	25.81	26.42	25.62	26.21
6787	NYSE	FSS	Wed, May 8, 2019	26.60	26.63	26.08	26.10
6786	NYSE	FSS	Tue, May 7, 2019	27.02	27.05	26.33	26.59
6785	NYSE	FSS	Mon, May 6, 2019	26.94	27.37	26.62	27.29
6784	NYSE	FSS	Fri, May 3, 2019	27.32	27.63	27.03	27.47
6783	NYSE	FSS	Thu, May 2, 2019	28.00	28.29	26.95	27.16
6782	NYSE	FSS	Wed, May 1, 2019	29.00	29.00	28.33	28.51
6781	NYSE	FSS	Tue, Apr 30, 2019	28.96	28.96	28.63	28.77
6780	NYSE	FSS	Mon, Apr 29, 2019	28.66	29.00	28.48	28.85
6779	NYSE	FSS	Fri, Apr 26, 2019	28.30	28.61	28.28	28.60
6778	NYSE	FSS	Thu, Apr 25, 2019	28.64	28.64	28.13	28.18
6777	NYSE	FSS	Wed, Apr 24, 2019	28.44	28.99	28.39	28.73
6776	NYSE	FSS	Tue, Apr 23, 2019	28.00	28.45	27.92	28.39
6775	NYSE	FSS	Mon, Apr 22, 2019	27.75	27.88	27.64	27.84
6774	NYSE	FSS	Thu, Apr 18, 2019	27.36	27.87	27.36	27.77
6773	NYSE	FSS	Wed, Apr 17, 2019	27.20	27.39	27.00	27.33
6772	NYSE	FSS	Tue, Apr 16, 2019	26.93	27.21	26.87	27.05
6771	NYSE	FSS	Mon, Apr 15, 2019	27.04	27.04	26.60	26.82
6770	NYSE	FSS	Fri, Apr 12, 2019	27.09	27.10	26.75	26.95
6769	NYSE	FSS	Thu, Apr 11, 2019	26.79	26.99	26.75	26.88
6768	NYSE	FSS	Wed, Apr 10, 2019	26.43	26.95	26.40	26.77
6767	NYSE	FSS	Tue, Apr 9, 2019	26.42	26.72	26.28	26.43
6766	NYSE	FSS	Mon, Apr 8, 2019	26.35	26.56	26.26	26.55
6765	NYSE	FSS	Fri, Apr 5, 2019	26.33	26.60	26.25	26.51
6764	NYSE	FSS	Thu, Apr 4, 2019	26.19	26.49	26.12	26.32
6763	NYSE	FSS	Wed, Apr 3, 2019	26.11	26.35	26.09	26.16
6762	NYSE	FSS	Tue, Apr 2, 2019	26.31	26.45	25.73	25.87
6761	NYSE	FSS	Mon, Apr 1, 2019	26.19	26.38	26.02	26.29
6760	NYSE	FSS	Fri, Mar 29, 2019	25.90	26.08	25.62	25.99
6759	NYSE	FSS	Thu, Mar 28, 2019	25.40	25.79	25.28	25.75
6758	NYSE	FSS	Wed, Mar 27, 2019	24.90	25.46	24.88	25.36
6757	NYSE	FSS	Tue, Mar 26, 2019	24.88	25.07	24.77	24.91
6756	NYSE	FSS	Mon, Mar 25, 2019	24.61	24.97	24.35	24.73
6755	NYSE	FSS	Fri, Mar 22, 2019	25.33	25.48	24.49	24.53
6754	NYSE	FSS	Thu, Mar 21, 2019	25.43	25.84	25.43	25.58
6753	NYSE	FSS	Wed, Mar 20, 2019	25.52	25.92	25.21	25.52
6752	NYSE	FSS	Tue, Mar 19, 2019	25.91	25.91	25.47	25.59
6751	NYSE	FSS	Mon, Mar 18, 2019	25.23	25.72	25.14	25.70
6750	NYSE	FSS	Fri, Mar 15, 2019	24.85	25.24	24.70	25.21
6749	NYSE	FSS	Thu, Mar 14, 2019	24.67	24.76	24.41	24.61
6748	NYSE	FSS	Wed, Mar 13, 2019	24.48	24.78	24.45	24.67
6747	NYSE	FSS	Tue, Mar 12, 2019	24.35	24.42	23.94	24.36
6746	NYSE	FSS	Mon, Mar 11, 2019	24.07	24.40	23.95	24.36
6745	NYSE	FSS	Fri, Mar 8, 2019	24.14	24.26	23.92	24.00
6744	NYSE	FSS	Thu, Mar 7, 2019	24.39	24.44	24.08	24.30
6743	NYSE	FSS	Wed, Mar 6, 2019	24.94	25.06	24.33	24.41
6742	NYSE	FSS	Tue, Mar 5, 2019	24.97	25.03	24.71	24.85
6741	NYSE	FSS	Mon, Mar 4, 2019	24.73	25.07	24.59	24.97
6740	NYSE	FSS	Fri, Mar 1, 2019	24.78	24.78	23.66	24.54
6739	NYSE	FSS	Thu, Feb 28, 2019	24.74	24.90	23.90	24.58
6738	NYSE	FSS	Wed, Feb 27, 2019	22.81	22.98	22.56	22.93
6737	NYSE	FSS	Tue, Feb 26, 2019	22.99	23.11	22.66	22.89
6736	NYSE	FSS	Mon, Feb 25, 2019	23.32	23.49	22.96	23.06
6735	NYSE	FSS	Fri, Feb 22, 2019	22.93	23.23	22.83	23.10
6734	NYSE	FSS	Thu, Feb 21, 2019	22.81	22.97	22.57	22.82
6733	NYSE	FSS	Wed, Feb 20, 2019	22.71	22.96	22.70	22.86
6732	NYSE	FSS	Tue, Feb 19, 2019	22.48	22.74	22.36	22.71
6731	NYSE	FSS	Fri, Feb 15, 2019	22.03	22.65	22.03	22.63
6730	NYSE	FSS	Thu, Feb 14, 2019	21.69	22.16	21.69	21.89
6729	NYSE	FSS	Wed, Feb 13, 2019	21.86	22.04	21.68	21.84
6728	NYSE	FSS	Tue, Feb 12, 2019	21.45	21.80	21.45	21.75
6727	NYSE	FSS	Mon, Feb 11, 2019	21.02	21.30	20.91	21.29
6726	NYSE	FSS	Fri, Feb 8, 2019	21.20	21.34	20.92	20.98
6725	NYSE	FSS	Thu, Feb 7, 2019	21.39	21.47	21.01	21.30
6724	NYSE	FSS	Wed, Feb 6, 2019	21.54	21.71	21.45	21.62
6723	NYSE	FSS	Tue, Feb 5, 2019	21.82	22.04	21.61	21.62
6722	NYSE	FSS	Mon, Feb 4, 2019	21.65	21.87	21.49	21.80
6721	NYSE	FSS	Fri, Feb 1, 2019	21.97	22.07	21.48	21.62
6720	NYSE	FSS	Thu, Jan 31, 2019	21.57	22.00	21.54	21.98
6719	NYSE	FSS	Wed, Jan 30, 2019	21.54	21.66	21.26	21.59
6718	NYSE	FSS	Tue, Jan 29, 2019	21.54	21.54	21.39	21.45
6717	NYSE	FSS	Mon, Jan 28, 2019	21.40	21.51	21.14	21.39
6716	NYSE	FSS	Fri, Jan 25, 2019	21.94	22.01	21.76	21.80
6715	NYSE	FSS	Thu, Jan 24, 2019	21.52	21.79	21.52	21.67
6714	NYSE	FSS	Wed, Jan 23, 2019	21.68	21.86	21.52	21.54
6713	NYSE	FSS	Tue, Jan 22, 2019	21.77	21.82	21.55	21.63
6712	NYSE	FSS	Fri, Jan 18, 2019	22.02	22.26	21.81	21.91
6711	NYSE	FSS	Thu, Jan 17, 2019	21.64	21.97	21.54	21.83
6710	NYSE	FSS	Wed, Jan 16, 2019	21.53	21.83	21.53	21.71
6709	NYSE	FSS	Tue, Jan 15, 2019	21.56	21.83	21.22	21.50
6708	NYSE	FSS	Mon, Jan 14, 2019	21.85	21.91	21.47	21.54
6707	NYSE	FSS	Fri, Jan 11, 2019	21.47	22.08	21.47	22.00
6706	NYSE	FSS	Thu, Jan 10, 2019	21.11	21.68	21.11	21.63
6705	NYSE	FSS	Wed, Jan 9, 2019	20.96	21.47	20.85	21.32
6704	NYSE	FSS	Tue, Jan 8, 2019	20.40	20.74	20.40	20.74
6703	NYSE	FSS	Mon, Jan 7, 2019	19.65	20.47	19.55	20.36
6702	NYSE	FSS	Fri, Jan 4, 2019	19.69	19.87	19.48	19.65
6701	NYSE	FSS	Thu, Jan 3, 2019	19.80	19.89	19.38	19.41
6700	NYSE	FSS	Wed, Jan 2, 2019	19.49	20.18	19.48	19.94
6699	NYSE	FSS	Mon, Dec 31, 2018	19.78	19.90	19.41	19.90
6698	NYSE	FSS	Fri, Dec 28, 2018	19.77	20.28	19.35	19.65
6697	NYSE	FSS	Thu, Dec 27, 2018	19.31	19.69	19.06	19.69
6696	NYSE	FSS	Wed, Dec 26, 2018	18.75	19.62	18.67	19.60
6695	NYSE	FSS	Mon, Dec 24, 2018	19.46	19.58	18.59	18.67
6694	NYSE	FSS	Fri, Dec 21, 2018	19.82	20.01	19.43	19.58
6693	NYSE	FSS	Thu, Dec 20, 2018	19.87	20.02	19.54	19.76
6692	NYSE	FSS	Wed, Dec 19, 2018	20.81	20.94	19.92	19.99
6691	NYSE	FSS	Tue, Dec 18, 2018	20.36	21.09	20.32	20.81
6690	NYSE	FSS	Mon, Dec 17, 2018	20.56	20.72	19.96	20.09
6689	NYSE	FSS	Fri, Dec 14, 2018	20.57	20.72	20.33	20.57
6688	NYSE	FSS	Thu, Dec 13, 2018	21.28	21.36	20.71	20.80
6687	NYSE	FSS	Wed, Dec 12, 2018	21.28	21.62	21.16	21.21
6686	NYSE	FSS	Tue, Dec 11, 2018	21.33	21.50	21.01	21.08
6685	NYSE	FSS	Mon, Dec 10, 2018	21.13	21.16	20.59	20.94
6684	NYSE	FSS	Fri, Dec 7, 2018	22.08	22.11	21.00	21.16
6683	NYSE	FSS	Thu, Dec 6, 2018	22.03	22.03	21.34	21.99
6682	NYSE	FSS	Tue, Dec 4, 2018	23.41	23.41	22.31	22.40
6681	NYSE	FSS	Mon, Dec 3, 2018	23.92	24.05	23.24	23.50
6680	NYSE	FSS	Fri, Nov 30, 2018	23.19	23.54	23.12	23.46
6679	NYSE	FSS	Thu, Nov 29, 2018	23.43	23.56	23.05	23.31
6678	NYSE	FSS	Wed, Nov 28, 2018	23.08	23.55	22.73	23.52
6677	NYSE	FSS	Tue, Nov 27, 2018	23.53	23.77	22.96	22.97
6676	NYSE	FSS	Mon, Nov 26, 2018	23.49	23.75	23.35	23.64
6675	NYSE	FSS	Fri, Nov 23, 2018	23.27	23.71	23.21	23.22
6674	NYSE	FSS	Wed, Nov 21, 2018	23.41	23.80	23.37	23.42
6673	NYSE	FSS	Tue, Nov 20, 2018	23.60	23.78	23.10	23.23
6672	NYSE	FSS	Mon, Nov 19, 2018	24.40	24.53	23.65	23.76
6671	NYSE	FSS	Fri, Nov 16, 2018	24.10	24.54	24.07	24.38
6670	NYSE	FSS	Thu, Nov 15, 2018	23.75	24.16	23.47	24.13
6669	NYSE	FSS	Wed, Nov 14, 2018	23.42	24.31	23.42	23.93
6668	NYSE	FSS	Tue, Nov 13, 2018	23.40	23.73	23.00	23.21
6667	NYSE	FSS	Mon, Nov 12, 2018	22.78	23.55	22.66	23.25
6666	NYSE	FSS	Fri, Nov 9, 2018	23.28	23.40	22.79	22.79
6665	NYSE	FSS	Thu, Nov 8, 2018	24.35	24.35	23.44	23.43
6664	NYSE	FSS	Wed, Nov 7, 2018	24.00	24.45	23.53	24.36
6663	NYSE	FSS	Tue, Nov 6, 2018	23.56	24.52	22.40	23.79
6662	NYSE	FSS	Mon, Nov 5, 2018	22.45	22.73	22.23	22.56
6661	NYSE	FSS	Fri, Nov 2, 2018	22.36	22.83	22.36	22.47
6660	NYSE	FSS	Thu, Nov 1, 2018	22.17	22.63	22.04	22.32
6659	NYSE	FSS	Wed, Oct 31, 2018	22.39	22.44	21.96	21.99
6658	NYSE	FSS	Tue, Oct 30, 2018	21.67	22.21	21.67	22.08
6657	NYSE	FSS	Mon, Oct 29, 2018	22.19	22.47	21.47	21.75
6656	NYSE	FSS	Fri, Oct 26, 2018	21.76	22.10	21.50	21.86
6655	NYSE	FSS	Thu, Oct 25, 2018	21.82	22.12	21.72	21.99
6654	NYSE	FSS	Wed, Oct 24, 2018	22.63	22.76	21.64	21.66
6653	NYSE	FSS	Tue, Oct 23, 2018	23.03	23.03	22.45	22.65
6652	NYSE	FSS	Mon, Oct 22, 2018	23.31	23.75	23.31	23.51
6651	NYSE	FSS	Fri, Oct 19, 2018	23.20	23.48	23.08	23.17
6650	NYSE	FSS	Thu, Oct 18, 2018	23.80	23.94	23.14	23.26
6649	NYSE	FSS	Wed, Oct 17, 2018	24.32	24.32	23.76	23.96
6648	NYSE	FSS	Tue, Oct 16, 2018	24.03	24.46	23.66	24.38
6647	NYSE	FSS	Mon, Oct 15, 2018	23.70	23.98	23.62	23.86
6646	NYSE	FSS	Fri, Oct 12, 2018	24.50	24.52	23.41	23.77
6645	NYSE	FSS	Thu, Oct 11, 2018	24.92	25.01	24.04	24.10
6644	NYSE	FSS	Wed, Oct 10, 2018	25.76	25.80	25.00	25.11
6643	NYSE	FSS	Tue, Oct 9, 2018	25.92	26.04	25.61	25.84
6642	NYSE	FSS	Mon, Oct 8, 2018	25.89	26.01	25.40	25.95
6641	NYSE	FSS	Fri, Oct 5, 2018	26.39	26.64	25.75	25.88
6640	NYSE	FSS	Thu, Oct 4, 2018	26.90	26.90	26.30	26.39
6639	NYSE	FSS	Wed, Oct 3, 2018	26.51	26.97	26.24	26.92
6638	NYSE	FSS	Tue, Oct 2, 2018	26.18	26.54	26.14	26.42
6637	NYSE	FSS	Mon, Oct 1, 2018	27.03	27.13	26.12	26.15
6636	NYSE	FSS	Fri, Sep 28, 2018	26.50	27.07	26.50	26.78
6635	NYSE	FSS	Thu, Sep 27, 2018	26.60	26.73	26.47	26.53
6634	NYSE	FSS	Wed, Sep 26, 2018	26.78	27.01	26.52	26.53
6633	NYSE	FSS	Tue, Sep 25, 2018	26.76	27.02	26.62	26.84
6632	NYSE	FSS	Mon, Sep 24, 2018	26.70	26.75	26.40	26.73
6631	NYSE	FSS	Fri, Sep 21, 2018	26.83	27.03	26.71	26.76
6630	NYSE	FSS	Thu, Sep 20, 2018	26.67	27.01	26.67	26.78
6629	NYSE	FSS	Wed, Sep 19, 2018	26.92	26.94	26.51	26.66
6628	NYSE	FSS	Tue, Sep 18, 2018	26.46	27.16	26.45	26.92
6627	NYSE	FSS	Mon, Sep 17, 2018	26.47	26.56	26.19	26.50
6626	NYSE	FSS	Fri, Sep 14, 2018	26.14	26.65	25.99	26.46
6625	NYSE	FSS	Thu, Sep 13, 2018	26.28	26.35	26.07	26.16
6624	NYSE	FSS	Wed, Sep 12, 2018	26.03	26.20	25.72	26.14
6623	NYSE	FSS	Tue, Sep 11, 2018	26.39	26.39	26.03	26.08
6622	NYSE	FSS	Mon, Sep 10, 2018	26.42	26.81	26.33	26.49
6621	NYSE	FSS	Fri, Sep 7, 2018	26.43	26.45	26.12	26.25
6620	NYSE	FSS	Thu, Sep 6, 2018	26.62	26.67	26.26	26.51
6619	NYSE	FSS	Wed, Sep 5, 2018	25.70	26.61	25.45	26.55
6618	NYSE	FSS	Tue, Sep 4, 2018	26.03	26.06	25.57	25.72
6617	NYSE	FSS	Fri, Aug 31, 2018	25.87	26.13	25.87	26.03
6616	NYSE	FSS	Thu, Aug 30, 2018	26.08	26.19	25.95	25.99
6615	NYSE	FSS	Wed, Aug 29, 2018	26.06	26.30	25.95	26.12
6614	NYSE	FSS	Tue, Aug 28, 2018	26.20	26.21	25.95	26.06
6613	NYSE	FSS	Mon, Aug 27, 2018	26.25	26.30	26.08	26.16
6612	NYSE	FSS	Fri, Aug 24, 2018	26.06	26.16	25.94	26.05
6611	NYSE	FSS	Thu, Aug 23, 2018	26.48	26.53	26.02	26.04
6610	NYSE	FSS	Wed, Aug 22, 2018	26.26	26.51	26.08	26.47
6609	NYSE	FSS	Tue, Aug 21, 2018	26.30	26.55	26.20	26.30
6608	NYSE	FSS	Mon, Aug 20, 2018	26.39	26.50	26.09	26.11
6607	NYSE	FSS	Fri, Aug 17, 2018	26.09	26.39	25.96	26.36
6606	NYSE	FSS	Thu, Aug 16, 2018	26.19	26.30	25.98	26.17
6605	NYSE	FSS	Wed, Aug 15, 2018	26.00	26.20	25.69	25.94
6604	NYSE	FSS	Tue, Aug 14, 2018	25.37	26.18	25.19	26.15
6603	NYSE	FSS	Mon, Aug 13, 2018	25.25	25.61	25.11	25.29
6602	NYSE	FSS	Fri, Aug 10, 2018	25.50	25.80	25.12	25.20
6601	NYSE	FSS	Thu, Aug 9, 2018	25.65	26.55	25.60	25.63
6600	NYSE	FSS	Wed, Aug 8, 2018	26.75	26.83	25.40	25.60
6599	NYSE	FSS	Tue, Aug 7, 2018	26.25	28.32	25.99	27.86
6598	NYSE	FSS	Mon, Aug 6, 2018	23.61	23.89	23.57	23.83
6597	NYSE	FSS	Fri, Aug 3, 2018	23.84	23.86	23.49	23.61
6596	NYSE	FSS	Thu, Aug 2, 2018	23.39	23.78	23.36	23.74
6595	NYSE	FSS	Wed, Aug 1, 2018	23.75	23.77	23.23	23.54
6594	NYSE	FSS	Tue, Jul 31, 2018	23.40	23.82	23.34	23.75
6593	NYSE	FSS	Mon, Jul 30, 2018	23.78	23.98	23.33	23.34
6592	NYSE	FSS	Fri, Jul 27, 2018	24.25	24.30	23.73	23.78
6591	NYSE	FSS	Thu, Jul 26, 2018	23.86	24.24	23.82	24.17
6590	NYSE	FSS	Wed, Jul 25, 2018	24.06	24.06	23.78	23.80
6589	NYSE	FSS	Tue, Jul 24, 2018	24.13	24.26	23.80	24.06
6588	NYSE	FSS	Mon, Jul 23, 2018	24.12	24.37	23.93	23.98
6587	NYSE	FSS	Fri, Jul 20, 2018	24.30	24.39	24.06	24.17
6586	NYSE	FSS	Thu, Jul 19, 2018	23.82	24.49	23.82	24.36
6585	NYSE	FSS	Wed, Jul 18, 2018	24.00	24.04	23.80	23.87
6584	NYSE	FSS	Tue, Jul 17, 2018	23.64	24.01	23.64	23.95
6583	NYSE	FSS	Mon, Jul 16, 2018	23.68	23.74	23.56	23.68
6582	NYSE	FSS	Fri, Jul 13, 2018	23.34	23.99	23.29	23.65
6581	NYSE	FSS	Thu, Jul 12, 2018	23.57	23.57	23.18	23.37
6580	NYSE	FSS	Wed, Jul 11, 2018	23.39	23.48	23.18	23.36
6579	NYSE	FSS	Tue, Jul 10, 2018	23.81	23.84	23.28	23.55
6578	NYSE	FSS	Mon, Jul 9, 2018	23.83	23.89	23.68	23.73
6577	NYSE	FSS	Fri, Jul 6, 2018	23.57	23.73	23.53	23.72
6576	NYSE	FSS	Thu, Jul 5, 2018	23.63	23.64	23.33	23.61
6575	NYSE	FSS	Tue, Jul 3, 2018	23.66	23.72	23.42	23.44
6574	NYSE	FSS	Mon, Jul 2, 2018	23.12	23.54	23.00	23.54
6573	NYSE	FSS	Fri, Jun 29, 2018	23.41	23.63	23.24	23.29
6572	NYSE	FSS	Thu, Jun 28, 2018	23.46	23.46	23.14	23.35
6571	NYSE	FSS	Wed, Jun 27, 2018	23.84	24.00	23.44	23.44
6570	NYSE	FSS	Tue, Jun 26, 2018	23.44	23.90	23.29	23.76
6569	NYSE	FSS	Mon, Jun 25, 2018	23.77	23.77	23.14	23.42
6568	NYSE	FSS	Fri, Jun 22, 2018	23.90	24.02	23.67	23.85
6567	NYSE	FSS	Thu, Jun 21, 2018	24.14	24.21	23.59	23.74
6566	NYSE	FSS	Wed, Jun 20, 2018	24.03	24.27	23.83	24.21
6565	NYSE	FSS	Tue, Jun 19, 2018	23.96	24.16	23.78	24.02
6564	NYSE	FSS	Mon, Jun 18, 2018	23.79	24.20	23.57	24.11
6563	NYSE	FSS	Fri, Jun 15, 2018	23.58	23.92	22.81	23.86
6562	NYSE	FSS	Thu, Jun 14, 2018	23.72	23.86	23.58	23.75
6561	NYSE	FSS	Wed, Jun 13, 2018	24.00	24.12	23.65	23.70
6560	NYSE	FSS	Tue, Jun 12, 2018	24.25	24.29	23.96	24.02
6559	NYSE	FSS	Mon, Jun 11, 2018	24.16	24.35	24.10	24.27
6558	NYSE	FSS	Fri, Jun 8, 2018	24.25	24.46	24.12	24.13
6557	NYSE	FSS	Thu, Jun 7, 2018	24.77	24.77	24.23	24.25
6556	NYSE	FSS	Wed, Jun 6, 2018	24.43	24.82	24.23	24.76
6555	NYSE	FSS	Tue, Jun 5, 2018	24.15	24.46	24.04	24.45
6554	NYSE	FSS	Mon, Jun 4, 2018	24.23	24.34	24.08	24.16
6553	NYSE	FSS	Fri, Jun 1, 2018	24.08	24.24	23.58	24.11
6552	NYSE	FSS	Thu, May 31, 2018	24.30	24.36	23.84	23.89
6551	NYSE	FSS	Wed, May 30, 2018	24.24	24.69	24.21	24.36
6550	NYSE	FSS	Tue, May 29, 2018	24.01	24.26	23.68	24.08
6549	NYSE	FSS	Fri, May 25, 2018	24.10	24.27	24.09	24.21
6548	NYSE	FSS	Thu, May 24, 2018	24.09	24.31	23.99	24.16
6547	NYSE	FSS	Wed, May 23, 2018	24.09	24.34	23.83	24.14
6546	NYSE	FSS	Tue, May 22, 2018	24.67	24.86	24.20	24.20
6545	NYSE	FSS	Mon, May 21, 2018	24.47	24.86	24.47	24.66
6544	NYSE	FSS	Fri, May 18, 2018	24.29	24.39	24.15	24.36
6543	NYSE	FSS	Thu, May 17, 2018	23.76	24.32	23.75	24.19
6542	NYSE	FSS	Wed, May 16, 2018	23.67	23.96	23.65	23.73
6541	NYSE	FSS	Tue, May 15, 2018	23.11	23.57	22.77	23.53
6540	NYSE	FSS	Mon, May 14, 2018	23.19	23.35	23.04	23.14
6539	NYSE	FSS	Fri, May 11, 2018	23.16	23.38	22.97	23.21
6538	NYSE	FSS	Thu, May 10, 2018	23.47	23.55	22.77	23.14
6537	NYSE	FSS	Wed, May 9, 2018	23.09	23.67	23.09	23.47
6536	NYSE	FSS	Tue, May 8, 2018	23.26	23.62	22.11	22.90
6535	NYSE	FSS	Mon, May 7, 2018	21.99	22.27	21.89	22.20
6534	NYSE	FSS	Fri, May 4, 2018	21.70	22.07	21.56	21.99
6533	NYSE	FSS	Thu, May 3, 2018	21.60	21.92	21.33	21.74
6532	NYSE	FSS	Wed, May 2, 2018	21.50	22.00	21.50	21.70
6531	NYSE	FSS	Tue, May 1, 2018	21.53	21.61	20.93	21.47
6530	NYSE	FSS	Mon, Apr 30, 2018	21.87	22.04	21.65	21.66
6529	NYSE	FSS	Fri, Apr 27, 2018	22.10	22.18	21.71	21.80
6528	NYSE	FSS	Thu, Apr 26, 2018	22.17	22.18	21.76	22.09
6527	NYSE	FSS	Wed, Apr 25, 2018	22.22	22.40	21.85	22.10
6526	NYSE	FSS	Tue, Apr 24, 2018	23.11	23.11	21.96	22.20
6525	NYSE	FSS	Mon, Apr 23, 2018	23.69	23.69	22.89	22.98
6524	NYSE	FSS	Fri, Apr 20, 2018	23.73	23.85	23.44	23.57
6523	NYSE	FSS	Thu, Apr 19, 2018	23.81	24.18	23.68	23.81
6522	NYSE	FSS	Wed, Apr 18, 2018	22.80	23.98	22.73	23.81
6521	NYSE	FSS	Tue, Apr 17, 2018	22.63	22.93	22.48	22.62
6520	NYSE	FSS	Mon, Apr 16, 2018	22.40	22.54	22.16	22.41
6519	NYSE	FSS	Fri, Apr 13, 2018	22.38	22.41	22.06	22.23
6518	NYSE	FSS	Thu, Apr 12, 2018	22.34	22.74	22.19	22.23
6517	NYSE	FSS	Wed, Apr 11, 2018	22.28	22.43	22.09	22.26
6516	NYSE	FSS	Tue, Apr 10, 2018	22.32	22.57	22.13	22.40
6515	NYSE	FSS	Mon, Apr 9, 2018	22.56	22.56	22.00	22.00
6514	NYSE	FSS	Fri, Apr 6, 2018	22.75	22.97	21.94	22.47
6513	NYSE	FSS	Thu, Apr 5, 2018	22.31	22.94	22.29	22.81
6512	NYSE	FSS	Wed, Apr 4, 2018	21.87	22.29	21.83	22.14
6511	NYSE	FSS	Tue, Apr 3, 2018	21.91	22.28	21.80	22.24
6510	NYSE	FSS	Mon, Apr 2, 2018	22.02	22.10	21.44	21.81
6509	NYSE	FSS	Thu, Mar 29, 2018	21.84	22.19	21.78	22.02
6508	NYSE	FSS	Wed, Mar 28, 2018	21.69	21.95	21.44	21.73
6507	NYSE	FSS	Tue, Mar 27, 2018	22.40	22.40	21.55	21.64
6506	NYSE	FSS	Mon, Mar 26, 2018	22.06	22.45	21.75	22.32
6505	NYSE	FSS	Fri, Mar 23, 2018	22.20	22.82	21.78	21.78
6504	NYSE	FSS	Thu, Mar 22, 2018	22.16	22.80	21.99	22.17
6503	NYSE	FSS	Wed, Mar 21, 2018	22.09	22.58	22.01	22.43
6502	NYSE	FSS	Tue, Mar 20, 2018	22.28	22.44	22.08	22.10
6501	NYSE	FSS	Mon, Mar 19, 2018	22.76	22.76	21.96	22.26
6500	NYSE	FSS	Fri, Mar 16, 2018	22.19	22.93	22.19	22.78
6499	NYSE	FSS	Thu, Mar 15, 2018	22.36	22.46	22.08	22.19
6498	NYSE	FSS	Wed, Mar 14, 2018	22.77	22.77	22.24	22.33
6497	NYSE	FSS	Tue, Mar 13, 2018	22.86	23.16	22.59	22.65
6496	NYSE	FSS	Mon, Mar 12, 2018	22.92	23.17	22.71	22.83
6495	NYSE	FSS	Fri, Mar 9, 2018	22.38	22.96	22.25	22.83
6494	NYSE	FSS	Thu, Mar 8, 2018	22.57	22.83	22.22	22.22
6493	NYSE	FSS	Wed, Mar 7, 2018	22.00	22.55	22.00	22.47
6492	NYSE	FSS	Tue, Mar 6, 2018	21.98	22.20	21.70	22.17
6491	NYSE	FSS	Mon, Mar 5, 2018	21.59	22.05	21.52	21.95
6490	NYSE	FSS	Fri, Mar 2, 2018	21.07	21.74	21.01	21.70
6489	NYSE	FSS	Thu, Mar 1, 2018	21.46	21.84	21.07	21.06
6488	NYSE	FSS	Wed, Feb 28, 2018	20.06	22.14	19.91	21.39
6487	NYSE	FSS	Tue, Feb 27, 2018	19.69	20.01	19.61	19.61
6486	NYSE	FSS	Mon, Feb 26, 2018	19.57	19.75	19.25	19.69
6485	NYSE	FSS	Fri, Feb 23, 2018	19.60	19.79	19.48	19.57
6484	NYSE	FSS	Thu, Feb 22, 2018	19.60	19.73	19.42	19.51
6483	NYSE	FSS	Wed, Feb 21, 2018	19.42	19.83	19.35	19.60
6482	NYSE	FSS	Tue, Feb 20, 2018	19.32	19.79	19.27	19.42
6481	NYSE	FSS	Fri, Feb 16, 2018	19.21	19.53	19.07	19.40
6480	NYSE	FSS	Thu, Feb 15, 2018	19.16	19.25	18.85	19.25
6479	NYSE	FSS	Wed, Feb 14, 2018	18.72	19.11	18.68	19.03
6478	NYSE	FSS	Tue, Feb 13, 2018	18.79	18.96	18.75	18.93
6477	NYSE	FSS	Mon, Feb 12, 2018	19.12	19.12	18.60	18.96
6476	NYSE	FSS	Fri, Feb 9, 2018	18.94	19.24	18.62	19.09
6475	NYSE	FSS	Thu, Feb 8, 2018	19.28	19.28	18.61	18.78
6474	NYSE	FSS	Wed, Feb 7, 2018	19.00	19.50	18.87	19.22
6473	NYSE	FSS	Tue, Feb 6, 2018	18.88	18.99	18.37	18.87
6472	NYSE	FSS	Mon, Feb 5, 2018	19.78	19.91	19.17	19.23
6471	NYSE	FSS	Fri, Feb 2, 2018	20.31	20.32	19.91	19.98
6470	NYSE	FSS	Thu, Feb 1, 2018	20.20	20.51	19.97	20.51
6469	NYSE	FSS	Wed, Jan 31, 2018	20.90	20.90	20.33	20.34
6468	NYSE	FSS	Tue, Jan 30, 2018	20.52	20.85	20.42	20.76
6467	NYSE	FSS	Mon, Jan 29, 2018	20.78	20.93	20.71	20.76
6466	NYSE	FSS	Fri, Jan 26, 2018	21.17	21.19	20.77	20.88
6465	NYSE	FSS	Thu, Jan 25, 2018	20.95	21.08	20.51	21.08
6464	NYSE	FSS	Wed, Jan 24, 2018	20.89	21.11	20.78	20.85
6463	NYSE	FSS	Tue, Jan 23, 2018	20.90	20.97	20.63	20.88
6462	NYSE	FSS	Mon, Jan 22, 2018	20.85	21.00	20.66	20.99
6461	NYSE	FSS	Fri, Jan 19, 2018	20.52	20.97	20.52	20.91
6460	NYSE	FSS	Thu, Jan 18, 2018	20.59	20.69	20.35	20.49
6459	NYSE	FSS	Wed, Jan 17, 2018	20.37	20.69	20.24	20.59
6458	NYSE	FSS	Tue, Jan 16, 2018	20.13	20.48	20.10	20.29
6457	NYSE	FSS	Fri, Jan 12, 2018	19.73	19.98	19.51	19.94
6456	NYSE	FSS	Thu, Jan 11, 2018	19.07	19.69	19.04	19.69
6455	NYSE	FSS	Wed, Jan 10, 2018	19.22	19.47	18.97	19.05
6454	NYSE	FSS	Tue, Jan 9, 2018	19.79	19.85	19.26	19.29
6453	NYSE	FSS	Mon, Jan 8, 2018	19.89	19.89	19.62	19.70
6452	NYSE	FSS	Fri, Jan 5, 2018	19.87	20.04	19.67	19.97
6451	NYSE	FSS	Thu, Jan 4, 2018	20.00	20.14	19.84	19.85
6450	NYSE	FSS	Wed, Jan 3, 2018	19.95	20.08	19.79	19.83
6449	NYSE	FSS	Tue, Jan 2, 2018	20.16	20.45	19.88	19.92
6448	NYSE	FSS	Fri, Dec 29, 2017	20.26	20.31	20.06	20.09
6447	NYSE	FSS	Thu, Dec 28, 2017	20.27	20.38	20.08	20.24
6446	NYSE	FSS	Wed, Dec 27, 2017	20.30	20.43	20.05	20.24
6445	NYSE	FSS	Tue, Dec 26, 2017	20.37	20.39	20.20	20.26
6444	NYSE	FSS	Fri, Dec 22, 2017	20.54	20.54	20.28	20.36
6443	NYSE	FSS	Thu, Dec 21, 2017	20.49	20.65	20.31	20.54
6442	NYSE	FSS	Wed, Dec 20, 2017	20.12	20.60	20.03	20.39
6441	NYSE	FSS	Tue, Dec 19, 2017	20.47	20.48	19.85	19.97
6440	NYSE	FSS	Mon, Dec 18, 2017	19.81	20.71	19.81	20.46
6439	NYSE	FSS	Fri, Dec 15, 2017	19.40	19.86	19.39	19.60
6438	NYSE	FSS	Thu, Dec 14, 2017	19.85	19.85	19.19	19.34
6437	NYSE	FSS	Wed, Dec 13, 2017	19.86	20.05	19.72	19.76
6436	NYSE	FSS	Tue, Dec 12, 2017	20.00	20.07	19.75	19.80
6435	NYSE	FSS	Mon, Dec 11, 2017	20.22	20.28	19.86	19.93
6434	NYSE	FSS	Fri, Dec 8, 2017	20.48	20.48	20.25	20.26
6433	NYSE	FSS	Thu, Dec 7, 2017	20.37	20.55	20.20	20.40
6432	NYSE	FSS	Wed, Dec 6, 2017	20.67	20.75	20.33	20.40
6431	NYSE	FSS	Tue, Dec 5, 2017	20.85	21.07	20.60	20.63
6430	NYSE	FSS	Mon, Dec 4, 2017	21.27	21.30	20.79	20.99
6429	NYSE	FSS	Fri, Dec 1, 2017	21.52	21.58	20.39	21.00
6428	NYSE	FSS	Thu, Nov 30, 2017	21.61	21.61	21.35	21.50
6427	NYSE	FSS	Wed, Nov 29, 2017	21.54	21.59	21.32	21.46
6426	NYSE	FSS	Tue, Nov 28, 2017	20.89	21.57	20.88	21.51
6425	NYSE	FSS	Mon, Nov 27, 2017	20.76	21.02	20.68	20.89
6424	NYSE	FSS	Fri, Nov 24, 2017	20.98	21.02	20.60	20.78
6423	NYSE	FSS	Wed, Nov 22, 2017	21.05	21.21	20.89	20.92
6422	NYSE	FSS	Tue, Nov 21, 2017	21.00	21.23	20.94	21.01
6421	NYSE	FSS	Mon, Nov 20, 2017	20.72	20.90	20.50	20.81
6420	NYSE	FSS	Fri, Nov 17, 2017	20.78	20.92	20.62	20.71
6419	NYSE	FSS	Thu, Nov 16, 2017	20.48	20.95	20.48	20.89
6418	NYSE	FSS	Wed, Nov 15, 2017	20.69	20.74	20.38	20.40
6417	NYSE	FSS	Tue, Nov 14, 2017	20.78	20.97	20.75	20.92
6416	NYSE	FSS	Mon, Nov 13, 2017	20.62	20.95	20.55	20.92
6415	NYSE	FSS	Fri, Nov 10, 2017	20.67	20.85	20.59	20.82
6414	NYSE	FSS	Thu, Nov 9, 2017	20.73	20.84	20.29	20.71
6413	NYSE	FSS	Wed, Nov 8, 2017	21.18	21.20	20.71	21.00
6412	NYSE	FSS	Tue, Nov 7, 2017	21.87	21.87	21.13	21.23
6411	NYSE	FSS	Mon, Nov 6, 2017	22.12	22.28	21.69	21.72
6410	NYSE	FSS	Fri, Nov 3, 2017	23.31	23.31	22.11	22.12
6409	NYSE	FSS	Thu, Nov 2, 2017	21.55	23.64	21.25	23.06
6408	NYSE	FSS	Wed, Nov 1, 2017	21.52	21.62	20.91	21.13
6407	NYSE	FSS	Tue, Oct 31, 2017	21.07	21.40	20.86	21.35
6406	NYSE	FSS	Mon, Oct 30, 2017	21.26	21.26	20.69	20.83
6405	NYSE	FSS	Fri, Oct 27, 2017	21.45	21.45	21.17	21.39
6404	NYSE	FSS	Thu, Oct 26, 2017	21.29	21.55	21.23	21.44
6403	NYSE	FSS	Wed, Oct 25, 2017	21.39	21.47	21.07	21.21
6402	NYSE	FSS	Tue, Oct 24, 2017	21.45	21.73	21.43	21.44
6401	NYSE	FSS	Mon, Oct 23, 2017	21.50	21.57	21.30	21.33
6400	NYSE	FSS	Fri, Oct 20, 2017	21.54	21.65	21.35	21.45
6399	NYSE	FSS	Thu, Oct 19, 2017	21.44	21.48	21.14	21.41
6398	NYSE	FSS	Wed, Oct 18, 2017	21.42	21.68	21.38	21.51
6397	NYSE	FSS	Tue, Oct 17, 2017	21.60	21.67	21.36	21.39
6396	NYSE	FSS	Mon, Oct 16, 2017	21.53	21.66	21.44	21.59
6395	NYSE	FSS	Fri, Oct 13, 2017	21.46	21.65	21.43	21.44
6394	NYSE	FSS	Thu, Oct 12, 2017	21.37	21.63	21.33	21.40
6393	NYSE	FSS	Wed, Oct 11, 2017	21.70	21.80	21.47	21.49
6392	NYSE	FSS	Tue, Oct 10, 2017	21.79	21.81	21.57	21.62
6391	NYSE	FSS	Mon, Oct 9, 2017	21.58	21.79	21.56	21.65
6390	NYSE	FSS	Fri, Oct 6, 2017	21.50	21.64	21.39	21.58
6389	NYSE	FSS	Thu, Oct 5, 2017	21.78	21.81	21.51	21.65
6388	NYSE	FSS	Wed, Oct 4, 2017	21.84	21.94	21.63	21.74
6387	NYSE	FSS	Tue, Oct 3, 2017	21.64	21.94	21.58	21.86
6386	NYSE	FSS	Mon, Oct 2, 2017	21.31	21.62	21.15	21.60
6385	NYSE	FSS	Fri, Sep 29, 2017	21.05	21.40	21.01	21.28
6384	NYSE	FSS	Thu, Sep 28, 2017	20.89	21.14	20.75	21.13
6383	NYSE	FSS	Wed, Sep 27, 2017	20.63	20.96	20.56	20.91
6382	NYSE	FSS	Tue, Sep 26, 2017	20.50	20.74	20.43	20.57
6381	NYSE	FSS	Mon, Sep 25, 2017	20.31	20.55	20.31	20.47
6380	NYSE	FSS	Fri, Sep 22, 2017	20.24	20.46	20.18	20.29
6379	NYSE	FSS	Thu, Sep 21, 2017	20.45	20.46	20.21	20.21
6378	NYSE	FSS	Wed, Sep 20, 2017	20.42	20.58	20.32	20.43
6377	NYSE	FSS	Tue, Sep 19, 2017	20.41	20.60	20.34	20.45
6376	NYSE	FSS	Mon, Sep 18, 2017	19.98	20.49	19.93	20.37
6375	NYSE	FSS	Fri, Sep 15, 2017	19.51	20.00	19.48	19.98
6374	NYSE	FSS	Thu, Sep 14, 2017	19.17	19.73	18.97	19.71
6373	NYSE	FSS	Wed, Sep 13, 2017	18.69	19.13	18.60	19.08
6372	NYSE	FSS	Tue, Sep 12, 2017	18.49	18.83	18.47	18.70
6371	NYSE	FSS	Mon, Sep 11, 2017	18.45	18.53	18.38	18.44
6370	NYSE	FSS	Fri, Sep 8, 2017	18.23	18.48	18.14	18.34
6369	NYSE	FSS	Thu, Sep 7, 2017	18.49	18.49	18.01	18.29
6368	NYSE	FSS	Wed, Sep 6, 2017	18.79	18.81	18.41	18.47
6367	NYSE	FSS	Tue, Sep 5, 2017	18.85	18.94	18.50	18.70
6366	NYSE	FSS	Fri, Sep 1, 2017	18.77	19.13	18.77	18.84
6365	NYSE	FSS	Thu, Aug 31, 2017	18.58	18.95	18.48	18.69
6364	NYSE	FSS	Wed, Aug 30, 2017	18.27	18.56	18.25	18.53
6363	NYSE	FSS	Tue, Aug 29, 2017	18.16	18.36	18.08	18.31
6362	NYSE	FSS	Mon, Aug 28, 2017	18.36	18.39	18.25	18.29
6361	NYSE	FSS	Fri, Aug 25, 2017	18.36	18.44	18.21	18.30
6360	NYSE	FSS	Thu, Aug 24, 2017	18.47	18.49	18.13	18.30
6359	NYSE	FSS	Wed, Aug 23, 2017	18.10	18.46	18.10	18.45
6358	NYSE	FSS	Tue, Aug 22, 2017	18.19	18.32	18.18	18.27
6357	NYSE	FSS	Mon, Aug 21, 2017	18.31	18.36	17.95	18.15
6356	NYSE	FSS	Fri, Aug 18, 2017	18.46	18.51	18.14	18.36
6355	NYSE	FSS	Thu, Aug 17, 2017	18.44	18.48	18.18	18.41
6354	NYSE	FSS	Wed, Aug 16, 2017	18.63	18.67	18.38	18.53
6353	NYSE	FSS	Tue, Aug 15, 2017	18.43	18.66	18.31	18.60
6352	NYSE	FSS	Mon, Aug 14, 2017	18.42	18.50	18.12	18.38
6351	NYSE	FSS	Fri, Aug 11, 2017	18.37	18.51	18.15	18.29
6350	NYSE	FSS	Thu, Aug 10, 2017	18.39	18.51	18.28	18.24
6349	NYSE	FSS	Wed, Aug 9, 2017	18.89	18.89	18.35	18.55
6348	NYSE	FSS	Tue, Aug 8, 2017	19.22	20.13	18.28	18.85
6347	NYSE	FSS	Mon, Aug 7, 2017	18.53	18.59	18.33	18.51
6346	NYSE	FSS	Fri, Aug 4, 2017	18.37	18.60	18.24	18.54
6345	NYSE	FSS	Thu, Aug 3, 2017	18.50	18.53	18.22	18.37
6344	NYSE	FSS	Wed, Aug 2, 2017	18.48	18.57	18.40	18.50
6343	NYSE	FSS	Tue, Aug 1, 2017	18.55	18.64	18.27	18.56
6342	NYSE	FSS	Mon, Jul 31, 2017	18.59	18.64	18.38	18.50
6341	NYSE	FSS	Fri, Jul 28, 2017	18.41	18.49	18.23	18.49
6340	NYSE	FSS	Thu, Jul 27, 2017	18.52	18.52	18.22	18.40
6339	NYSE	FSS	Wed, Jul 26, 2017	18.26	18.40	18.12	18.40
6338	NYSE	FSS	Tue, Jul 25, 2017	18.44	18.44	18.08	18.31
6337	NYSE	FSS	Mon, Jul 24, 2017	18.13	18.30	18.06	18.26
6336	NYSE	FSS	Fri, Jul 21, 2017	18.43	18.43	18.07	18.21
6335	NYSE	FSS	Thu, Jul 20, 2017	18.08	18.22	17.91	18.20
6334	NYSE	FSS	Wed, Jul 19, 2017	17.97	18.08	17.82	18.06
6333	NYSE	FSS	Tue, Jul 18, 2017	18.00	18.01	17.76	17.98
6332	NYSE	FSS	Mon, Jul 17, 2017	17.81	18.06	17.69	18.05
6331	NYSE	FSS	Fri, Jul 14, 2017	17.69	17.96	17.67	17.87
6330	NYSE	FSS	Thu, Jul 13, 2017	17.74	17.77	17.52	17.77
6329	NYSE	FSS	Wed, Jul 12, 2017	17.98	18.06	17.60	17.75
6328	NYSE	FSS	Tue, Jul 11, 2017	17.54	17.88	17.41	17.84
6327	NYSE	FSS	Mon, Jul 10, 2017	17.65	17.81	17.38	17.65
6326	NYSE	FSS	Fri, Jul 7, 2017	17.37	17.72	17.36	17.70
6325	NYSE	FSS	Thu, Jul 6, 2017	17.33	17.60	17.13	17.38
6324	NYSE	FSS	Wed, Jul 5, 2017	17.45	17.63	17.37	17.52
6323	NYSE	FSS	Mon, Jul 3, 2017	17.49	17.71	17.37	17.59
6322	NYSE	FSS	Fri, Jun 30, 2017	17.40	17.45	17.24	17.36
6321	NYSE	FSS	Thu, Jun 29, 2017	17.55	17.55	17.15	17.39
6320	NYSE	FSS	Wed, Jun 28, 2017	16.99	17.56	16.97	17.55
6319	NYSE	FSS	Tue, Jun 27, 2017	16.58	16.86	16.45	16.83
6318	NYSE	FSS	Mon, Jun 26, 2017	16.51	16.70	16.39	16.59
6317	NYSE	FSS	Fri, Jun 23, 2017	16.40	16.64	16.38	16.54
6316	NYSE	FSS	Thu, Jun 22, 2017	16.61	16.67	16.28	16.40
6315	NYSE	FSS	Wed, Jun 21, 2017	16.89	16.99	16.56	16.58
6314	NYSE	FSS	Tue, Jun 20, 2017	16.92	17.00	16.72	16.82
6313	NYSE	FSS	Mon, Jun 19, 2017	17.12	17.26	16.90	17.00
6312	NYSE	FSS	Fri, Jun 16, 2017	17.28	17.32	17.00	17.10
6311	NYSE	FSS	Thu, Jun 15, 2017	17.12	17.37	17.12	17.22
6310	NYSE	FSS	Wed, Jun 14, 2017	17.31	17.36	17.02	17.28
6309	NYSE	FSS	Tue, Jun 13, 2017	17.14	17.37	16.95	17.31
6308	NYSE	FSS	Mon, Jun 12, 2017	17.00	17.12	16.80	17.09
6307	NYSE	FSS	Fri, Jun 9, 2017	16.77	17.13	16.74	17.01
6306	NYSE	FSS	Thu, Jun 8, 2017	16.40	16.86	16.20	16.77
6305	NYSE	FSS	Wed, Jun 7, 2017	16.40	16.42	16.24	16.36
6304	NYSE	FSS	Tue, Jun 6, 2017	16.31	16.53	16.31	16.41
6303	NYSE	FSS	Mon, Jun 5, 2017	16.46	16.46	16.31	16.41
6302	NYSE	FSS	Fri, Jun 2, 2017	16.18	16.59	16.18	16.41
6301	NYSE	FSS	Thu, Jun 1, 2017	15.76	16.25	15.75	16.13
6300	NYSE	FSS	Wed, May 31, 2017	15.80	15.80	15.47	15.68
6299	NYSE	FSS	Tue, May 30, 2017	15.87	15.92	15.77	15.81
6298	NYSE	FSS	Fri, May 26, 2017	15.99	16.07	15.82	15.98
6297	NYSE	FSS	Thu, May 25, 2017	16.01	16.11	15.84	15.99
6296	NYSE	FSS	Wed, May 24, 2017	16.09	16.26	15.87	15.92
6295	NYSE	FSS	Tue, May 23, 2017	16.18	16.28	16.02	16.12
6294	NYSE	FSS	Mon, May 22, 2017	16.19	16.28	16.01	16.16
6293	NYSE	FSS	Fri, May 19, 2017	16.08	16.31	16.08	16.11
6292	NYSE	FSS	Thu, May 18, 2017	15.99	16.20	15.94	16.08
6291	NYSE	FSS	Wed, May 17, 2017	16.44	16.48	16.11	16.14
6290	NYSE	FSS	Tue, May 16, 2017	16.65	16.78	16.48	16.71
6289	NYSE	FSS	Mon, May 15, 2017	16.64	16.99	16.57	16.64
6288	NYSE	FSS	Fri, May 12, 2017	16.87	16.92	16.58	16.60
6287	NYSE	FSS	Thu, May 11, 2017	16.94	16.98	16.62	16.91
6286	NYSE	FSS	Wed, May 10, 2017	16.98	17.19	16.96	17.02
6285	NYSE	FSS	Tue, May 9, 2017	16.96	17.18	16.70	17.00
6284	NYSE	FSS	Mon, May 8, 2017	16.00	16.25	15.99	16.24
6283	NYSE	FSS	Fri, May 5, 2017	15.98	15.98	15.76	15.94
6282	NYSE	FSS	Thu, May 4, 2017	15.96	15.99	15.72	15.91
6281	NYSE	FSS	Wed, May 3, 2017	15.78	15.94	15.50	15.90
6280	NYSE	FSS	Tue, May 2, 2017	15.76	15.88	15.63	15.85
6279	NYSE	FSS	Mon, May 1, 2017	15.68	15.80	15.54	15.71
6278	NYSE	FSS	Fri, Apr 28, 2017	15.73	15.91	15.60	15.61
6277	NYSE	FSS	Thu, Apr 27, 2017	15.00	15.79	14.76	15.38
6276	NYSE	FSS	Wed, Apr 26, 2017	14.23	14.56	14.22	14.40
6275	NYSE	FSS	Tue, Apr 25, 2017	14.08	14.33	14.03	14.21
6274	NYSE	FSS	Mon, Apr 24, 2017	13.80	14.03	13.70	13.90
6273	NYSE	FSS	Fri, Apr 21, 2017	13.34	13.63	13.24	13.52
6272	NYSE	FSS	Thu, Apr 20, 2017	13.31	13.64	13.26	13.34
6271	NYSE	FSS	Wed, Apr 19, 2017	13.37	13.52	13.27	13.44
6270	NYSE	FSS	Tue, Apr 18, 2017	13.27	13.37	13.16	13.30
6269	NYSE	FSS	Mon, Apr 17, 2017	13.16	13.34	13.07	13.33
6268	NYSE	FSS	Thu, Apr 13, 2017	13.34	13.50	13.11	13.15
6267	NYSE	FSS	Wed, Apr 12, 2017	13.71	13.71	13.29	13.41
6266	NYSE	FSS	Tue, Apr 11, 2017	13.42	13.77	13.36	13.73
6265	NYSE	FSS	Mon, Apr 10, 2017	13.50	13.69	13.38	13.47
6264	NYSE	FSS	Fri, Apr 7, 2017	13.40	13.56	13.26	13.54
6263	NYSE	FSS	Thu, Apr 6, 2017	13.31	13.46	13.29	13.43
6262	NYSE	FSS	Wed, Apr 5, 2017	13.45	13.60	13.17	13.30
6261	NYSE	FSS	Tue, Apr 4, 2017	13.43	13.57	13.29	13.39
6260	NYSE	FSS	Mon, Apr 3, 2017	13.89	13.89	13.38	13.42
6259	NYSE	FSS	Fri, Mar 31, 2017	13.81	13.87	13.66	13.81
6258	NYSE	FSS	Thu, Mar 30, 2017	13.63	13.82	13.63	13.78
6257	NYSE	FSS	Wed, Mar 29, 2017	13.64	13.68	13.50	13.63
6256	NYSE	FSS	Tue, Mar 28, 2017	13.63	13.78	13.53	13.74
6255	NYSE	FSS	Mon, Mar 27, 2017	13.58	13.72	13.45	13.67
6254	NYSE	FSS	Fri, Mar 24, 2017	13.76	13.88	13.59	13.75
6253	NYSE	FSS	Thu, Mar 23, 2017	13.61	13.78	13.54	13.74
6252	NYSE	FSS	Wed, Mar 22, 2017	13.62	13.78	13.49	13.62
6251	NYSE	FSS	Tue, Mar 21, 2017	14.22	14.22	13.57	13.62
6250	NYSE	FSS	Mon, Mar 20, 2017	14.42	14.42	14.14	14.17
6249	NYSE	FSS	Fri, Mar 17, 2017	14.27	14.45	14.20	14.40
6248	NYSE	FSS	Thu, Mar 16, 2017	14.49	14.49	14.23	14.24
6247	NYSE	FSS	Wed, Mar 15, 2017	14.39	14.52	14.26	14.38
6246	NYSE	FSS	Tue, Mar 14, 2017	14.06	14.33	14.00	14.30
6245	NYSE	FSS	Mon, Mar 13, 2017	14.05	14.30	14.02	14.15
6244	NYSE	FSS	Fri, Mar 10, 2017	14.07	14.16	13.88	14.09
6243	NYSE	FSS	Thu, Mar 9, 2017	14.26	14.26	13.89	13.91
6242	NYSE	FSS	Wed, Mar 8, 2017	14.67	14.67	14.21	14.22
6241	NYSE	FSS	Tue, Mar 7, 2017	14.75	14.86	14.60	14.62
6240	NYSE	FSS	Mon, Mar 6, 2017	14.93	15.01	14.67	14.75
6239	NYSE	FSS	Fri, Mar 3, 2017	15.22	15.35	14.90	15.10
6238	NYSE	FSS	Thu, Mar 2, 2017	15.38	15.61	15.08	15.18
6237	NYSE	FSS	Wed, Mar 1, 2017	15.07	15.50	14.98	15.44
6236	NYSE	FSS	Tue, Feb 28, 2017	14.50	15.04	14.25	14.88
6235	NYSE	FSS	Mon, Feb 27, 2017	15.22	15.51	15.19	15.41
6234	NYSE	FSS	Fri, Feb 24, 2017	15.05	15.27	15.05	15.24
6233	NYSE	FSS	Thu, Feb 23, 2017	15.50	15.50	15.11	15.21
6232	NYSE	FSS	Wed, Feb 22, 2017	15.46	15.50	15.30	15.39
6231	NYSE	FSS	Tue, Feb 21, 2017	15.23	15.47	15.21	15.47
6230	NYSE	FSS	Fri, Feb 17, 2017	15.41	15.41	15.20	15.28
6229	NYSE	FSS	Thu, Feb 16, 2017	15.58	15.58	15.32	15.48
6228	NYSE	FSS	Wed, Feb 15, 2017	15.32	15.64	15.30	15.61
6227	NYSE	FSS	Tue, Feb 14, 2017	15.53	15.58	15.23	15.33
6226	NYSE	FSS	Mon, Feb 13, 2017	15.40	15.95	15.37	15.61
6225	NYSE	FSS	Fri, Feb 10, 2017	15.22	15.31	15.18	15.27
6224	NYSE	FSS	Thu, Feb 9, 2017	15.06	15.21	15.03	15.14
6223	NYSE	FSS	Wed, Feb 8, 2017	15.17	15.24	14.94	15.05
6222	NYSE	FSS	Tue, Feb 7, 2017	15.50	15.50	15.11	15.22
6221	NYSE	FSS	Mon, Feb 6, 2017	15.72	15.75	15.42	15.47
6220	NYSE	FSS	Fri, Feb 3, 2017	16.11	16.11	15.67	15.81
6219	NYSE	FSS	Thu, Feb 2, 2017	15.64	15.89	15.54	15.88
6218	NYSE	FSS	Wed, Feb 1, 2017	15.83	16.09	15.60	15.69
6217	NYSE	FSS	Tue, Jan 31, 2017	15.48	15.59	15.26	15.54
6216	NYSE	FSS	Mon, Jan 30, 2017	15.67	15.67	15.23	15.48
6215	NYSE	FSS	Fri, Jan 27, 2017	15.78	15.81	15.64	15.80
6214	NYSE	FSS	Thu, Jan 26, 2017	15.98	15.98	15.60	15.71
6213	NYSE	FSS	Wed, Jan 25, 2017	15.94	16.03	15.83	15.95
6212	NYSE	FSS	Tue, Jan 24, 2017	15.56	15.85	15.47	15.81
6211	NYSE	FSS	Mon, Jan 23, 2017	15.58	15.65	15.29	15.44
6210	NYSE	FSS	Fri, Jan 20, 2017	15.71	15.87	15.53	15.61
6209	NYSE	FSS	Thu, Jan 19, 2017	15.97	16.01	15.55	15.69
6208	NYSE	FSS	Wed, Jan 18, 2017	15.87	15.88	15.70	15.86
6207	NYSE	FSS	Tue, Jan 17, 2017	15.92	15.92	15.54	15.75
6206	NYSE	FSS	Fri, Jan 13, 2017	15.83	15.98	15.79	15.90
6205	NYSE	FSS	Thu, Jan 12, 2017	16.00	16.00	15.31	15.76
6204	NYSE	FSS	Wed, Jan 11, 2017	16.01	16.06	15.67	16.04
6203	NYSE	FSS	Tue, Jan 10, 2017	15.91	16.02	15.81	15.98
6202	NYSE	FSS	Mon, Jan 9, 2017	15.81	15.97	15.77	15.86
6201	NYSE	FSS	Fri, Jan 6, 2017	15.85	15.97	15.70	15.91
6200	NYSE	FSS	Thu, Jan 5, 2017	16.10	16.19	15.62	15.73
6199	NYSE	FSS	Wed, Jan 4, 2017	15.96	16.23	15.84	16.14
6198	NYSE	FSS	Tue, Jan 3, 2017	15.84	16.08	15.57	15.87
6197	NYSE	FSS	Fri, Dec 30, 2016	15.74	15.75	15.54	15.61
6196	NYSE	FSS	Thu, Dec 29, 2016	15.84	15.96	15.60	15.76
6195	NYSE	FSS	Wed, Dec 28, 2016	15.82	15.95	15.67	15.78
6194	NYSE	FSS	Tue, Dec 27, 2016	15.82	16.00	15.68	15.76
6193	NYSE	FSS	Fri, Dec 23, 2016	15.75	15.82	15.70	15.82
6192	NYSE	FSS	Thu, Dec 22, 2016	15.80	15.87	15.55	15.77
6191	NYSE	FSS	Wed, Dec 21, 2016	15.94	15.96	15.76	15.78
6190	NYSE	FSS	Tue, Dec 20, 2016	15.88	16.02	15.75	15.94
6189	NYSE	FSS	Mon, Dec 19, 2016	15.66	15.94	15.59	15.82
6188	NYSE	FSS	Fri, Dec 16, 2016	15.79	15.91	15.54	15.79
6187	NYSE	FSS	Thu, Dec 15, 2016	15.66	15.91	15.49	15.70
6186	NYSE	FSS	Wed, Dec 14, 2016	15.66	15.78	15.57	15.60
6185	NYSE	FSS	Tue, Dec 13, 2016	15.83	15.87	15.45	15.67
6184	NYSE	FSS	Mon, Dec 12, 2016	16.29	16.30	15.71	15.78
6183	NYSE	FSS	Fri, Dec 9, 2016	16.62	16.62	16.30	16.32
6182	NYSE	FSS	Thu, Dec 8, 2016	16.40	16.65	16.16	16.56
6181	NYSE	FSS	Wed, Dec 7, 2016	16.24	16.43	16.20	16.32
6180	NYSE	FSS	Tue, Dec 6, 2016	16.09	16.28	15.86	16.23
6179	NYSE	FSS	Mon, Dec 5, 2016	16.07	16.22	15.95	15.99
6178	NYSE	FSS	Fri, Dec 2, 2016	16.09	16.16	15.86	15.90
6177	NYSE	FSS	Thu, Dec 1, 2016	15.94	16.09	15.85	16.02
6176	NYSE	FSS	Wed, Nov 30, 2016	16.11	16.11	15.77	15.80
6175	NYSE	FSS	Tue, Nov 29, 2016	16.05	16.15	15.84	15.97
6174	NYSE	FSS	Mon, Nov 28, 2016	16.19	16.28	15.94	16.00
6173	NYSE	FSS	Fri, Nov 25, 2016	16.21	16.36	16.03	16.25
6172	NYSE	FSS	Wed, Nov 23, 2016	15.94	16.21	15.89	16.10
6171	NYSE	FSS	Tue, Nov 22, 2016	15.71	15.99	15.64	15.93
6170	NYSE	FSS	Mon, Nov 21, 2016	15.83	15.84	15.60	15.64
6169	NYSE	FSS	Fri, Nov 18, 2016	15.70	15.93	15.52	15.73
6168	NYSE	FSS	Thu, Nov 17, 2016	15.42	15.84	15.24	15.72
6167	NYSE	FSS	Wed, Nov 16, 2016	15.24	15.32	15.05	15.24
6166	NYSE	FSS	Tue, Nov 15, 2016	15.23	15.30	15.08	15.24
6165	NYSE	FSS	Mon, Nov 14, 2016	15.04	15.36	15.01	15.24
6164	NYSE	FSS	Fri, Nov 11, 2016	14.25	14.97	14.24	14.94
6163	NYSE	FSS	Thu, Nov 10, 2016	13.32	14.23	13.23	14.20
6162	NYSE	FSS	Wed, Nov 9, 2016	12.79	13.30	12.71	13.22
6161	NYSE	FSS	Tue, Nov 8, 2016	12.72	12.88	12.62	12.82
6160	NYSE	FSS	Mon, Nov 7, 2016	12.50	12.68	12.45	12.67
6159	NYSE	FSS	Fri, Nov 4, 2016	12.24	12.45	12.10	12.30
6158	NYSE	FSS	Thu, Nov 3, 2016	12.32	12.32	12.01	12.22
6157	NYSE	FSS	Wed, Nov 2, 2016	11.68	12.25	11.68	12.24
6156	NYSE	FSS	Tue, Nov 1, 2016	12.22	12.61	11.80	11.81
6155	NYSE	FSS	Mon, Oct 31, 2016	12.21	12.31	12.07	12.28
6154	NYSE	FSS	Fri, Oct 28, 2016	12.19	12.31	12.13	12.14
6153	NYSE	FSS	Thu, Oct 27, 2016	12.32	12.43	12.16	12.22
6152	NYSE	FSS	Wed, Oct 26, 2016	12.34	12.46	12.22	12.22
6151	NYSE	FSS	Tue, Oct 25, 2016	12.66	12.69	12.35	12.36
6150	NYSE	FSS	Mon, Oct 24, 2016	12.78	12.90	12.68	12.75
6149	NYSE	FSS	Fri, Oct 21, 2016	12.80	12.80	12.63	12.66
6148	NYSE	FSS	Thu, Oct 20, 2016	12.92	13.12	12.84	12.87
6147	NYSE	FSS	Wed, Oct 19, 2016	13.06	13.16	12.87	13.00
6146	NYSE	FSS	Tue, Oct 18, 2016	13.19	13.19	12.78	12.99
6145	NYSE	FSS	Mon, Oct 17, 2016	12.94	13.04	12.87	13.02
6144	NYSE	FSS	Fri, Oct 14, 2016	13.01	13.05	12.83	13.00
6143	NYSE	FSS	Thu, Oct 13, 2016	13.06	13.06	12.95	12.98
6142	NYSE	FSS	Wed, Oct 12, 2016	13.06	13.23	12.90	13.12
6141	NYSE	FSS	Tue, Oct 11, 2016	13.12	13.12	13.02	13.10
6140	NYSE	FSS	Mon, Oct 10, 2016	13.24	13.30	13.06	13.13
6139	NYSE	FSS	Fri, Oct 7, 2016	13.46	13.46	13.09	13.16
6138	NYSE	FSS	Thu, Oct 6, 2016	13.22	13.44	13.14	13.44
6137	NYSE	FSS	Wed, Oct 5, 2016	13.11	13.35	13.02	13.30
6136	NYSE	FSS	Tue, Oct 4, 2016	13.19	13.24	13.02	13.02
6135	NYSE	FSS	Mon, Oct 3, 2016	13.25	13.25	13.14	13.15
6134	NYSE	FSS	Fri, Sep 30, 2016	13.21	13.30	13.17	13.26
6133	NYSE	FSS	Thu, Sep 29, 2016	13.35	13.35	13.13	13.14
6132	NYSE	FSS	Wed, Sep 28, 2016	13.21	13.33	13.15	13.33
6131	NYSE	FSS	Tue, Sep 27, 2016	13.15	13.19	13.05	13.17
6130	NYSE	FSS	Mon, Sep 26, 2016	13.08	13.23	13.00	13.14
6129	NYSE	FSS	Fri, Sep 23, 2016	13.39	13.48	13.11	13.18
6128	NYSE	FSS	Thu, Sep 22, 2016	13.34	13.54	13.25	13.53
6127	NYSE	FSS	Wed, Sep 21, 2016	13.26	13.32	13.11	13.25
6126	NYSE	FSS	Tue, Sep 20, 2016	13.22	13.27	13.08	13.16
6125	NYSE	FSS	Mon, Sep 19, 2016	13.11	13.18	13.05	13.11
6124	NYSE	FSS	Fri, Sep 16, 2016	13.10	13.13	12.97	13.00
6123	NYSE	FSS	Thu, Sep 15, 2016	13.09	13.15	13.02	13.11
6122	NYSE	FSS	Wed, Sep 14, 2016	13.22	13.22	12.96	13.11
6121	NYSE	FSS	Tue, Sep 13, 2016	12.97	13.27	12.93	13.18
6120	NYSE	FSS	Mon, Sep 12, 2016	13.02	13.13	12.98	13.10
6119	NYSE	FSS	Fri, Sep 9, 2016	13.08	13.11	13.02	13.04
6118	NYSE	FSS	Thu, Sep 8, 2016	13.13	13.16	13.06	13.15
6117	NYSE	FSS	Wed, Sep 7, 2016	13.12	13.18	13.08	13.15
6116	NYSE	FSS	Tue, Sep 6, 2016	13.27	13.27	12.96	13.15
6115	NYSE	FSS	Fri, Sep 2, 2016	13.23	13.24	13.11	13.24
6114	NYSE	FSS	Thu, Sep 1, 2016	13.16	13.20	13.01	13.11
6113	NYSE	FSS	Wed, Aug 31, 2016	13.12	13.14	13.00	13.11
6112	NYSE	FSS	Tue, Aug 30, 2016	13.13	13.19	13.09	13.10
6111	NYSE	FSS	Mon, Aug 29, 2016	13.10	13.20	13.00	13.12
6110	NYSE	FSS	Fri, Aug 26, 2016	13.28	13.33	12.99	13.10
6109	NYSE	FSS	Thu, Aug 25, 2016	13.25	13.31	13.08	13.28
6108	NYSE	FSS	Wed, Aug 24, 2016	12.74	13.28	12.74	13.27
6107	NYSE	FSS	Tue, Aug 23, 2016	12.50	12.81	12.41	12.78
6106	NYSE	FSS	Mon, Aug 22, 2016	12.53	12.53	12.29	12.46
6105	NYSE	FSS	Fri, Aug 19, 2016	12.55	12.58	12.46	12.56
6104	NYSE	FSS	Thu, Aug 18, 2016	12.59	12.67	12.50	12.54
6103	NYSE	FSS	Wed, Aug 17, 2016	12.67	12.72	12.54	12.60
6102	NYSE	FSS	Tue, Aug 16, 2016	12.83	12.83	12.67	12.71
6101	NYSE	FSS	Mon, Aug 15, 2016	12.61	12.86	12.60	12.82
6100	NYSE	FSS	Fri, Aug 12, 2016	12.69	12.77	12.50	12.64
6099	NYSE	FSS	Thu, Aug 11, 2016	12.88	12.94	12.67	12.72
6098	NYSE	FSS	Wed, Aug 10, 2016	12.98	13.05	12.82	12.86
6097	NYSE	FSS	Tue, Aug 9, 2016	12.88	13.03	12.84	12.99
6096	NYSE	FSS	Mon, Aug 8, 2016	13.00	13.06	12.58	12.86
6095	NYSE	FSS	Fri, Aug 5, 2016	12.63	13.04	12.59	13.02
6094	NYSE	FSS	Thu, Aug 4, 2016	12.68	12.76	12.51	12.61
6093	NYSE	FSS	Wed, Aug 3, 2016	12.73	12.73	12.56	12.65
6092	NYSE	FSS	Tue, Aug 2, 2016	12.97	12.98	12.57	12.71
6091	NYSE	FSS	Mon, Aug 1, 2016	13.12	13.13	12.82	12.98
6090	NYSE	FSS	Fri, Jul 29, 2016	13.24	13.25	12.82	13.15
6089	NYSE	FSS	Thu, Jul 28, 2016	13.58	13.58	12.75	13.29
6088	NYSE	FSS	Wed, Jul 27, 2016	13.92	13.99	13.77	13.91
6087	NYSE	FSS	Tue, Jul 26, 2016	13.75	13.86	13.72	13.86
6086	NYSE	FSS	Mon, Jul 25, 2016	13.69	13.73	13.50	13.73
6085	NYSE	FSS	Fri, Jul 22, 2016	13.48	13.71	13.43	13.69
6084	NYSE	FSS	Thu, Jul 21, 2016	13.57	13.78	13.45	13.52
6083	NYSE	FSS	Wed, Jul 20, 2016	13.41	13.59	13.32	13.54
6082	NYSE	FSS	Tue, Jul 19, 2016	13.57	13.68	13.37	13.39
6081	NYSE	FSS	Mon, Jul 18, 2016	13.72	13.79	13.61	13.65
6080	NYSE	FSS	Fri, Jul 15, 2016	13.70	13.74	13.51	13.72
6079	NYSE	FSS	Thu, Jul 14, 2016	13.60	13.72	13.60	13.65
6078	NYSE	FSS	Wed, Jul 13, 2016	13.79	13.79	13.52	13.58
6077	NYSE	FSS	Tue, Jul 12, 2016	13.64	13.82	13.57	13.75
6076	NYSE	FSS	Mon, Jul 11, 2016	13.42	13.58	13.40	13.52
6075	NYSE	FSS	Fri, Jul 8, 2016	13.07	13.34	13.07	13.34
6074	NYSE	FSS	Thu, Jul 7, 2016	12.92	13.10	12.75	12.89
6073	NYSE	FSS	Wed, Jul 6, 2016	12.83	12.95	12.71	12.91
6072	NYSE	FSS	Tue, Jul 5, 2016	12.82	12.88	12.71	12.85
6071	NYSE	FSS	Fri, Jul 1, 2016	12.80	13.05	12.79	12.96
6070	NYSE	FSS	Thu, Jun 30, 2016	12.61	12.88	12.50	12.88
6069	NYSE	FSS	Wed, Jun 29, 2016	12.40	12.58	12.40	12.55
6068	NYSE	FSS	Tue, Jun 28, 2016	12.63	12.64	12.30	12.33
6067	NYSE	FSS	Mon, Jun 27, 2016	12.65	12.73	12.23	12.47
6066	NYSE	FSS	Fri, Jun 24, 2016	12.80	13.05	12.55	12.69
6065	NYSE	FSS	Thu, Jun 23, 2016	13.18	13.35	13.14	13.30
6064	NYSE	FSS	Wed, Jun 22, 2016	13.13	13.19	13.03	13.08
6063	NYSE	FSS	Tue, Jun 21, 2016	13.43	13.43	13.11	13.15
6062	NYSE	FSS	Mon, Jun 20, 2016	13.33	13.47	13.23	13.41
6061	NYSE	FSS	Fri, Jun 17, 2016	13.23	13.34	13.01	13.18
6060	NYSE	FSS	Thu, Jun 16, 2016	13.10	13.21	12.90	13.20
6059	NYSE	FSS	Wed, Jun 15, 2016	13.21	13.42	13.11	13.23
6058	NYSE	FSS	Tue, Jun 14, 2016	13.09	13.17	12.96	13.12
6057	NYSE	FSS	Mon, Jun 13, 2016	13.25	13.25	13.07	13.11
6056	NYSE	FSS	Fri, Jun 10, 2016	13.30	13.41	13.18	13.28
6055	NYSE	FSS	Thu, Jun 9, 2016	13.52	13.55	13.38	13.50
6054	NYSE	FSS	Wed, Jun 8, 2016	13.50	13.67	13.41	13.63
6053	NYSE	FSS	Tue, Jun 7, 2016	13.44	13.53	13.37	13.48
6052	NYSE	FSS	Mon, Jun 6, 2016	13.40	13.49	13.35	13.45
6051	NYSE	FSS	Fri, Jun 3, 2016	13.51	13.52	13.18	13.41
6050	NYSE	FSS	Thu, Jun 2, 2016	13.02	13.55	12.91	13.52
6049	NYSE	FSS	Wed, Jun 1, 2016	12.96	13.05	12.68	13.03
6048	NYSE	FSS	Tue, May 31, 2016	12.87	13.10	12.87	13.01
6047	NYSE	FSS	Fri, May 27, 2016	12.90	13.01	12.83	12.86
6046	NYSE	FSS	Thu, May 26, 2016	13.01	13.04	12.88	12.92
6045	NYSE	FSS	Wed, May 25, 2016	12.98	13.05	12.90	12.98
6044	NYSE	FSS	Tue, May 24, 2016	12.70	12.93	12.67	12.91
6043	NYSE	FSS	Mon, May 23, 2016	12.71	12.83	12.70	12.70
6042	NYSE	FSS	Fri, May 20, 2016	12.56	12.78	12.46	12.71
6041	NYSE	FSS	Thu, May 19, 2016	12.60	12.76	12.51	12.54
6040	NYSE	FSS	Wed, May 18, 2016	12.59	13.02	12.59	12.74
6039	NYSE	FSS	Tue, May 17, 2016	13.11	13.11	12.42	12.70
6038	NYSE	FSS	Mon, May 16, 2016	12.98	13.33	12.98	13.10
6037	NYSE	FSS	Fri, May 13, 2016	12.82	13.07	12.81	12.93
6036	NYSE	FSS	Thu, May 12, 2016	12.95	13.22	12.86	12.90
6035	NYSE	FSS	Wed, May 11, 2016	13.05	13.06	12.89	12.95
6034	NYSE	FSS	Tue, May 10, 2016	13.00	13.16	12.95	13.06
6033	NYSE	FSS	Mon, May 9, 2016	12.92	13.13	12.83	12.91
6032	NYSE	FSS	Fri, May 6, 2016	12.60	13.02	12.60	13.00
6031	NYSE	FSS	Thu, May 5, 2016	12.66	12.88	12.48	12.66
6030	NYSE	FSS	Wed, May 4, 2016	12.17	12.99	12.13	12.76
6029	NYSE	FSS	Tue, May 3, 2016	13.93	14.11	12.07	12.26
6028	NYSE	FSS	Mon, May 2, 2016	13.82	13.88	13.64	13.88
6027	NYSE	FSS	Fri, Apr 29, 2016	13.64	13.78	13.54	13.69
6026	NYSE	FSS	Thu, Apr 28, 2016	13.76	13.83	13.67	13.69
6025	NYSE	FSS	Wed, Apr 27, 2016	13.95	14.03	13.75	13.88
6024	NYSE	FSS	Tue, Apr 26, 2016	13.74	13.98	13.70	13.94
6023	NYSE	FSS	Mon, Apr 25, 2016	13.73	13.79	13.57	13.63
6022	NYSE	FSS	Fri, Apr 22, 2016	13.71	13.87	13.71	13.81
6021	NYSE	FSS	Thu, Apr 21, 2016	13.87	13.99	13.71	13.74
6020	NYSE	FSS	Wed, Apr 20, 2016	13.79	13.97	13.63	13.84
6019	NYSE	FSS	Tue, Apr 19, 2016	13.42	13.94	13.42	13.83
6018	NYSE	FSS	Mon, Apr 18, 2016	13.61	13.66	13.38	13.44
6017	NYSE	FSS	Fri, Apr 15, 2016	13.30	13.72	13.20	13.61
6016	NYSE	FSS	Thu, Apr 14, 2016	13.45	13.47	13.20	13.35
6015	NYSE	FSS	Wed, Apr 13, 2016	13.10	13.49	12.92	13.45
6014	NYSE	FSS	Tue, Apr 12, 2016	12.83	13.17	12.83	13.09
6013	NYSE	FSS	Mon, Apr 11, 2016	12.90	13.06	12.83	12.83
6012	NYSE	FSS	Fri, Apr 8, 2016	12.78	12.99	12.75	12.82
6011	NYSE	FSS	Thu, Apr 7, 2016	12.68	12.76	12.58	12.65
6010	NYSE	FSS	Wed, Apr 6, 2016	12.87	12.92	12.60	12.79
6009	NYSE	FSS	Tue, Apr 5, 2016	12.92	12.92	12.92	12.87
6008	NYSE	FSS	Mon, Apr 4, 2016	13.36	13.36	12.90	12.92
6007	NYSE	FSS	Fri, Apr 1, 2016	13.15	13.41	13.05	13.37
6006	NYSE	FSS	Thu, Mar 31, 2016	13.19	13.29	13.14	13.26
6005	NYSE	FSS	Wed, Mar 30, 2016	13.00	13.27	13.00	13.20
6004	NYSE	FSS	Tue, Mar 29, 2016	12.66	13.08	12.57	13.02
6003	NYSE	FSS	Mon, Mar 28, 2016	12.70	12.89	12.51	12.73
6002	NYSE	FSS	Thu, Mar 24, 2016	12.63	12.63	12.63	12.79
6001	NYSE	FSS	Wed, Mar 23, 2016	12.99	12.99	12.62	12.63
6000	NYSE	FSS	Tue, Mar 22, 2016	13.04	13.11	12.88	13.03
5999	NYSE	FSS	Mon, Mar 21, 2016	13.08	13.12	12.92	13.08
5998	NYSE	FSS	Fri, Mar 18, 2016	13.17	13.23	13.00	13.08
5997	NYSE	FSS	Thu, Mar 17, 2016	12.69	13.15	12.59	13.11
5996	NYSE	FSS	Wed, Mar 16, 2016	12.78	12.93	12.49	12.77
5995	NYSE	FSS	Tue, Mar 15, 2016	12.94	12.94	12.94	12.90
5994	NYSE	FSS	Mon, Mar 14, 2016	12.54	13.00	12.54	12.94
5993	NYSE	FSS	Fri, Mar 11, 2016	12.73	12.76	12.53	12.62
5992	NYSE	FSS	Thu, Mar 10, 2016	12.79	12.84	12.45	12.66
5991	NYSE	FSS	Wed, Mar 9, 2016	12.59	12.59	12.59	12.74
5990	NYSE	FSS	Tue, Mar 8, 2016	12.85	12.86	12.20	12.59
5989	NYSE	FSS	Mon, Mar 7, 2016	12.24	13.11	12.21	13.06
5988	NYSE	FSS	Fri, Mar 4, 2016	11.79	11.79	11.79	12.25
5987	NYSE	FSS	Thu, Mar 3, 2016	11.60	11.60	11.60	11.79
5986	NYSE	FSS	Wed, Mar 2, 2016	11.40	11.67	11.16	11.60
5985	NYSE	FSS	Tue, Mar 1, 2016	11.81	12.04	11.21	11.35
5984	NYSE	FSS	Mon, Feb 29, 2016	15.12	15.12	14.70	11.86
5983	NYSE	FSS	Fri, Feb 26, 2016	15.02	15.02	15.02	15.12
5982	NYSE	FSS	Thu, Feb 25, 2016	15.07	15.12	14.83	15.02
5981	NYSE	FSS	Wed, Feb 24, 2016	14.75	15.06	14.54	15.06
5980	NYSE	FSS	Tue, Feb 23, 2016	14.82	15.31	14.82	14.93
5979	NYSE	FSS	Mon, Feb 22, 2016	14.87	15.00	14.72	14.89
5978	NYSE	FSS	Fri, Feb 19, 2016	14.40	14.80	14.31	14.77
5977	NYSE	FSS	Thu, Feb 18, 2016	14.61	14.68	14.34	14.49
5976	NYSE	FSS	Wed, Feb 17, 2016	14.68	14.74	14.45	14.52
5975	NYSE	FSS	Tue, Feb 16, 2016	14.46	14.67	14.36	14.53
5974	NYSE	FSS	Fri, Feb 12, 2016	14.17	14.43	14.05	14.31
5973	NYSE	FSS	Thu, Feb 11, 2016	13.80	14.26	13.48	14.05
5972	NYSE	FSS	Wed, Feb 10, 2016	14.10	14.44	13.94	14.07
5971	NYSE	FSS	Tue, Feb 9, 2016	13.93	14.26	13.89	14.06
5970	NYSE	FSS	Mon, Feb 8, 2016	13.78	14.19	13.48	14.14
5969	NYSE	FSS	Fri, Feb 5, 2016	14.17	14.30	13.98	13.99
5968	NYSE	FSS	Thu, Feb 4, 2016	14.08	14.47	14.08	14.30
5967	NYSE	FSS	Wed, Feb 3, 2016	14.41	14.41	13.94	14.12
5966	NYSE	FSS	Tue, Feb 2, 2016	14.30	14.30	13.93	14.17
5965	NYSE	FSS	Mon, Feb 1, 2016	14.62	14.62	14.17	14.36
5964	NYSE	FSS	Fri, Jan 29, 2016	14.29	14.81	14.27	14.79
5963	NYSE	FSS	Thu, Jan 28, 2016	14.25	14.28	14.06	14.17
5962	NYSE	FSS	Wed, Jan 27, 2016	14.33	14.35	13.94	14.01
5961	NYSE	FSS	Tue, Jan 26, 2016	14.02	14.43	14.02	14.43
5960	NYSE	FSS	Mon, Jan 25, 2016	14.06	14.18	13.83	13.89
5959	NYSE	FSS	Fri, Jan 22, 2016	14.13	14.40	14.00	14.21
5958	NYSE	FSS	Thu, Jan 21, 2016	14.12	14.16	13.83	13.90
5957	NYSE	FSS	Wed, Jan 20, 2016	13.75	14.20	13.48	14.13
5956	NYSE	FSS	Tue, Jan 19, 2016	14.20	14.27	13.82	13.98
5955	NYSE	FSS	Fri, Jan 15, 2016	13.94	14.21	13.76	14.10
5954	NYSE	FSS	Thu, Jan 14, 2016	14.21	14.50	14.07	14.37
5953	NYSE	FSS	Wed, Jan 13, 2016	14.52	14.62	14.13	14.16
5952	NYSE	FSS	Tue, Jan 12, 2016	14.73	14.75	14.21	14.40
5951	NYSE	FSS	Mon, Jan 11, 2016	14.36	14.43	14.13	14.38
5950	NYSE	FSS	Fri, Jan 8, 2016	14.50	14.54	14.19	14.22
5949	NYSE	FSS	Thu, Jan 7, 2016	14.82	15.00	14.46	14.47
5948	NYSE	FSS	Wed, Jan 6, 2016	15.01	15.17	14.96	15.09
5947	NYSE	FSS	Tue, Jan 5, 2016	15.34	15.39	15.12	15.31
5946	NYSE	FSS	Mon, Jan 4, 2016	15.61	15.64	15.15	15.25
5945	NYSE	FSS	Thu, Dec 31, 2015	16.00	16.10	15.77	15.85
5944	NYSE	FSS	Wed, Dec 30, 2015	16.21	16.32	16.02	16.06
5943	NYSE	FSS	Tue, Dec 29, 2015	16.24	16.32	15.92	16.26
5942	NYSE	FSS	Mon, Dec 28, 2015	16.56	16.56	16.01	16.11
5941	NYSE	FSS	Thu, Dec 24, 2015	16.48	16.65	16.33	16.59
5940	NYSE	FSS	Wed, Dec 23, 2015	15.86	16.35	15.79	16.32
5939	NYSE	FSS	Tue, Dec 22, 2015	15.61	15.96	15.42	15.79
5938	NYSE	FSS	Mon, Dec 21, 2015	15.76	15.85	15.40	15.56
5937	NYSE	FSS	Fri, Dec 18, 2015	15.73	15.86	15.53	15.65
5936	NYSE	FSS	Thu, Dec 17, 2015	15.94	15.98	15.59	15.74
5935	NYSE	FSS	Wed, Dec 16, 2015	15.84	15.90	15.57	15.89
5934	NYSE	FSS	Tue, Dec 15, 2015	15.97	16.03	15.65	15.77
5933	NYSE	FSS	Mon, Dec 14, 2015	15.71	15.85	15.40	15.84
5932	NYSE	FSS	Fri, Dec 11, 2015	15.62	16.05	15.18	15.74
5931	NYSE	FSS	Thu, Dec 10, 2015	15.99	16.20	15.86	16.09
5930	NYSE	FSS	Wed, Dec 9, 2015	16.29	16.42	15.83	15.93
5929	NYSE	FSS	Tue, Dec 8, 2015	16.32	16.52	16.21	16.30
5928	NYSE	FSS	Mon, Dec 7, 2015	16.62	16.65	16.40	16.52
5927	NYSE	FSS	Fri, Dec 4, 2015	16.46	16.77	16.40	16.69
5926	NYSE	FSS	Thu, Dec 3, 2015	16.89	16.89	16.33	16.45
5925	NYSE	FSS	Wed, Dec 2, 2015	16.93	17.07	16.78	16.80
5924	NYSE	FSS	Tue, Dec 1, 2015	16.88	17.03	16.81	16.97
5923	NYSE	FSS	Mon, Nov 30, 2015	17.02	17.10	16.81	16.86
5922	NYSE	FSS	Fri, Nov 27, 2015	16.89	17.01	16.83	16.95
5921	NYSE	FSS	Wed, Nov 25, 2015	17.00	17.00	16.68	16.86
5920	NYSE	FSS	Tue, Nov 24, 2015	16.80	17.00	16.65	16.98
5919	NYSE	FSS	Mon, Nov 23, 2015	16.73	16.99	16.73	16.83
5918	NYSE	FSS	Fri, Nov 20, 2015	16.92	16.95	16.57	16.75
5917	NYSE	FSS	Thu, Nov 19, 2015	16.60	16.83	16.50	16.82
5916	NYSE	FSS	Wed, Nov 18, 2015	16.55	16.70	16.33	16.61
5915	NYSE	FSS	Tue, Nov 17, 2015	16.58	16.67	16.35	16.46
5914	NYSE	FSS	Mon, Nov 16, 2015	16.42	16.59	16.29	16.54
5913	NYSE	FSS	Fri, Nov 13, 2015	16.38	16.67	16.23	16.40
5912	NYSE	FSS	Thu, Nov 12, 2015	16.63	16.76	16.51	16.59
5911	NYSE	FSS	Wed, Nov 11, 2015	16.95	16.99	16.72	16.81
5910	NYSE	FSS	Tue, Nov 10, 2015	16.69	16.93	16.65	16.88
5909	NYSE	FSS	Mon, Nov 9, 2015	17.10	17.18	16.61	16.78
5908	NYSE	FSS	Fri, Nov 6, 2015	16.79	17.23	16.75	17.13
5907	NYSE	FSS	Thu, Nov 5, 2015	16.79	16.87	16.54	16.79
5906	NYSE	FSS	Wed, Nov 4, 2015	16.49	16.88	16.27	16.79
5905	NYSE	FSS	Tue, Nov 3, 2015	15.75	16.52	15.49	16.44
5904	NYSE	FSS	Mon, Nov 2, 2015	15.07	15.75	15.00	15.60
5903	NYSE	FSS	Fri, Oct 30, 2015	15.20	15.27	14.96	15.06
5902	NYSE	FSS	Thu, Oct 29, 2015	15.08	15.33	14.98	15.26
5901	NYSE	FSS	Wed, Oct 28, 2015	14.58	15.20	14.58	15.08
5900	NYSE	FSS	Tue, Oct 27, 2015	14.74	14.78	14.38	14.49
5899	NYSE	FSS	Mon, Oct 26, 2015	14.90	15.02	14.73	14.83
5898	NYSE	FSS	Fri, Oct 23, 2015	15.10	15.10	14.73	14.95
5897	NYSE	FSS	Thu, Oct 22, 2015	14.50	15.08	14.50	14.97
5896	NYSE	FSS	Wed, Oct 21, 2015	14.63	14.69	14.41	14.41
5895	NYSE	FSS	Tue, Oct 20, 2015	14.35	14.63	14.22	14.58
5894	NYSE	FSS	Mon, Oct 19, 2015	14.27	14.46	14.14	14.35
5893	NYSE	FSS	Fri, Oct 16, 2015	14.72	14.72	14.26	14.40
5892	NYSE	FSS	Thu, Oct 15, 2015	14.52	14.73	14.25	14.70
5891	NYSE	FSS	Wed, Oct 14, 2015	14.66	14.70	14.33	14.45
5890	NYSE	FSS	Tue, Oct 13, 2015	14.71	14.97	14.62	14.63
5889	NYSE	FSS	Mon, Oct 12, 2015	14.98	14.98	14.77	14.85
5888	NYSE	FSS	Fri, Oct 9, 2015	15.11	15.18	14.81	14.89
5887	NYSE	FSS	Thu, Oct 8, 2015	14.67	15.09	14.59	15.08
5886	NYSE	FSS	Wed, Oct 7, 2015	14.37	14.73	14.37	14.69
5885	NYSE	FSS	Tue, Oct 6, 2015	14.27	14.45	14.15	14.25
5884	NYSE	FSS	Mon, Oct 5, 2015	13.82	14.30	13.76	14.30
5883	NYSE	FSS	Fri, Oct 2, 2015	13.31	13.69	13.27	13.69
5882	NYSE	FSS	Thu, Oct 1, 2015	13.78	13.78	13.27	13.47
5881	NYSE	FSS	Wed, Sep 30, 2015	13.77	13.87	13.63	13.71
5880	NYSE	FSS	Tue, Sep 29, 2015	13.58	13.76	13.44	13.63
5879	NYSE	FSS	Mon, Sep 28, 2015	13.16	13.72	13.16	13.57
5878	NYSE	FSS	Fri, Sep 25, 2015	13.32	13.39	13.20	13.28
5877	NYSE	FSS	Thu, Sep 24, 2015	13.00	13.28	12.84	13.25
5876	NYSE	FSS	Wed, Sep 23, 2015	13.27	13.38	13.05	13.13
5875	NYSE	FSS	Tue, Sep 22, 2015	13.37	13.43	13.21	13.22
5874	NYSE	FSS	Mon, Sep 21, 2015	13.42	13.54	13.30	13.49
5873	NYSE	FSS	Fri, Sep 18, 2015	13.57	13.61	13.28	13.28
5872	NYSE	FSS	Thu, Sep 17, 2015	13.83	14.11	13.72	13.76
5871	NYSE	FSS	Wed, Sep 16, 2015	13.80	13.91	13.75	13.83
5870	NYSE	FSS	Tue, Sep 15, 2015	13.60	13.79	13.56	13.76
5869	NYSE	FSS	Mon, Sep 14, 2015	13.71	13.71	13.53	13.54
5868	NYSE	FSS	Fri, Sep 11, 2015	13.66	13.78	13.59	13.67
5867	NYSE	FSS	Thu, Sep 10, 2015	13.60	13.82	13.60	13.72
5866	NYSE	FSS	Wed, Sep 9, 2015	13.86	13.87	13.60	13.63
5865	NYSE	FSS	Tue, Sep 8, 2015	13.87	13.87	13.60	13.69
5864	NYSE	FSS	Fri, Sep 4, 2015	13.59	13.78	13.58	13.60
5863	NYSE	FSS	Thu, Sep 3, 2015	14.00	14.00	13.74	13.79
5862	NYSE	FSS	Wed, Sep 2, 2015	13.87	13.89	13.61	13.87
5861	NYSE	FSS	Tue, Sep 1, 2015	13.89	13.99	13.63	13.66
5860	NYSE	FSS	Mon, Aug 31, 2015	13.95	14.24	13.88	14.15
5859	NYSE	FSS	Fri, Aug 28, 2015	13.60	14.02	13.60	13.99
5858	NYSE	FSS	Thu, Aug 27, 2015	13.69	13.83	13.38	13.67
5857	NYSE	FSS	Wed, Aug 26, 2015	13.74	13.77	13.41	13.62
5856	NYSE	FSS	Tue, Aug 25, 2015	13.98	13.98	13.35	13.40
5855	NYSE	FSS	Mon, Aug 24, 2015	12.42	14.47	12.42	13.49
5854	NYSE	FSS	Fri, Aug 21, 2015	12.90	14.16	12.90	13.95
5853	NYSE	FSS	Thu, Aug 20, 2015	14.55	14.72	14.27	14.28
5852	NYSE	FSS	Wed, Aug 19, 2015	14.78	14.82	14.53	14.62
5851	NYSE	FSS	Tue, Aug 18, 2015	14.88	14.93	14.72	14.85
5850	NYSE	FSS	Mon, Aug 17, 2015	14.73	15.05	14.69	14.96
5849	NYSE	FSS	Fri, Aug 14, 2015	14.55	14.83	14.54	14.83
5848	NYSE	FSS	Thu, Aug 13, 2015	14.47	14.71	14.36	14.59
5847	NYSE	FSS	Wed, Aug 12, 2015	14.34	14.52	14.03	14.50
5846	NYSE	FSS	Tue, Aug 11, 2015	14.15	14.48	14.15	14.45
5845	NYSE	FSS	Mon, Aug 10, 2015	14.34	14.45	14.30	14.40
5844	NYSE	FSS	Fri, Aug 7, 2015	14.26	14.38	14.20	14.22
5843	NYSE	FSS	Thu, Aug 6, 2015	14.38	14.45	14.25	14.36
5842	NYSE	FSS	Wed, Aug 5, 2015	14.41	14.54	14.24	14.33
5841	NYSE	FSS	Tue, Aug 4, 2015	14.55	14.72	14.34	14.35
5840	NYSE	FSS	Mon, Aug 3, 2015	14.98	15.00	14.45	14.55
5839	NYSE	FSS	Fri, Jul 31, 2015	15.18	15.19	14.89	14.96
5838	NYSE	FSS	Thu, Jul 30, 2015	14.71	15.15	14.70	15.11
5837	NYSE	FSS	Wed, Jul 29, 2015	15.12	15.14	14.68	14.80
5836	NYSE	FSS	Tue, Jul 28, 2015	13.30	15.49	13.06	15.19
5835	NYSE	FSS	Mon, Jul 27, 2015	14.14	14.34	13.91	13.99
5834	NYSE	FSS	Fri, Jul 24, 2015	14.48	14.54	14.23	14.25
5833	NYSE	FSS	Thu, Jul 23, 2015	14.57	14.86	14.49	14.54
5832	NYSE	FSS	Wed, Jul 22, 2015	14.59	14.67	14.49	14.59
5831	NYSE	FSS	Tue, Jul 21, 2015	14.85	14.98	14.65	14.68
5830	NYSE	FSS	Mon, Jul 20, 2015	14.92	14.97	14.81	14.88
5829	NYSE	FSS	Fri, Jul 17, 2015	14.77	14.93	14.76	14.91
5828	NYSE	FSS	Thu, Jul 16, 2015	14.85	14.93	14.73	14.81
5827	NYSE	FSS	Wed, Jul 15, 2015	15.00	15.00	14.70	14.76
5826	NYSE	FSS	Tue, Jul 14, 2015	15.00	15.04	14.87	14.98
5825	NYSE	FSS	Mon, Jul 13, 2015	14.91	15.02	14.85	15.00
5824	NYSE	FSS	Fri, Jul 10, 2015	14.63	14.95	14.63	14.82
5823	NYSE	FSS	Thu, Jul 9, 2015	14.76	14.76	14.53	14.55
5822	NYSE	FSS	Wed, Jul 8, 2015	14.57	14.72	14.44	14.55
5821	NYSE	FSS	Tue, Jul 7, 2015	14.66	14.73	14.49	14.63
5820	NYSE	FSS	Mon, Jul 6, 2015	14.53	14.73	14.53	14.66
5819	NYSE	FSS	Thu, Jul 2, 2015	14.91	14.91	14.68	14.72
5818	NYSE	FSS	Wed, Jul 1, 2015	15.00	15.05	14.82	14.85
5817	NYSE	FSS	Tue, Jun 30, 2015	15.00	15.07	14.87	14.91
5816	NYSE	FSS	Mon, Jun 29, 2015	15.17	15.35	14.80	14.85
5815	NYSE	FSS	Fri, Jun 26, 2015	15.21	15.42	15.13	15.35
5814	NYSE	FSS	Thu, Jun 25, 2015	15.35	15.35	15.12	15.16
5813	NYSE	FSS	Wed, Jun 24, 2015	15.42	15.54	15.28	15.29
5812	NYSE	FSS	Tue, Jun 23, 2015	15.34	15.48	15.22	15.44
5811	NYSE	FSS	Mon, Jun 22, 2015	15.51	15.52	15.35	15.36
5810	NYSE	FSS	Fri, Jun 19, 2015	15.31	15.54	15.24	15.40
5809	NYSE	FSS	Thu, Jun 18, 2015	15.16	15.33	15.09	15.27
5808	NYSE	FSS	Wed, Jun 17, 2015	15.14	15.24	15.06	15.07
5807	NYSE	FSS	Tue, Jun 16, 2015	15.05	15.16	14.96	15.07
5806	NYSE	FSS	Mon, Jun 15, 2015	15.11	15.23	14.94	15.11
5805	NYSE	FSS	Fri, Jun 12, 2015	15.14	15.35	15.07	15.27
5804	NYSE	FSS	Thu, Jun 11, 2015	15.41	15.43	15.12	15.26
5803	NYSE	FSS	Wed, Jun 10, 2015	14.89	15.38	14.89	15.31
5802	NYSE	FSS	Tue, Jun 9, 2015	14.97	15.01	14.78	14.80
5801	NYSE	FSS	Mon, Jun 8, 2015	14.82	14.94	14.80	14.92
5800	NYSE	FSS	Fri, Jun 5, 2015	14.77	14.91	14.76	14.83
5799	NYSE	FSS	Thu, Jun 4, 2015	15.09	15.17	14.78	14.80
5798	NYSE	FSS	Wed, Jun 3, 2015	15.09	15.24	14.97	15.19
5797	NYSE	FSS	Tue, Jun 2, 2015	14.92	15.21	14.89	15.07
5796	NYSE	FSS	Mon, Jun 1, 2015	14.98	15.06	14.82	15.01
5795	NYSE	FSS	Fri, May 29, 2015	15.01	15.14	14.87	14.88
5794	NYSE	FSS	Thu, May 28, 2015	15.12	15.12	14.98	15.05
5793	NYSE	FSS	Wed, May 27, 2015	15.06	15.24	14.99	15.17
5792	NYSE	FSS	Tue, May 26, 2015	15.18	15.25	14.91	15.01
5791	NYSE	FSS	Fri, May 22, 2015	15.52	15.64	15.23	15.25
5790	NYSE	FSS	Thu, May 21, 2015	15.52	15.76	15.48	15.55
5789	NYSE	FSS	Wed, May 20, 2015	15.46	15.64	15.28	15.58
5788	NYSE	FSS	Tue, May 19, 2015	15.27	15.47	15.12	15.42
5787	NYSE	FSS	Mon, May 18, 2015	15.23	15.30	15.09	15.27
5786	NYSE	FSS	Fri, May 15, 2015	15.36	15.45	15.12	15.23
5785	NYSE	FSS	Thu, May 14, 2015	15.42	15.66	15.33	15.54
5784	NYSE	FSS	Wed, May 13, 2015	15.21	15.39	15.11	15.35
5783	NYSE	FSS	Tue, May 12, 2015	15.23	15.28	15.02	15.17
5782	NYSE	FSS	Mon, May 11, 2015	15.26	15.44	15.26	15.31
5781	NYSE	FSS	Fri, May 8, 2015	15.33	15.40	15.05	15.28
5780	NYSE	FSS	Thu, May 7, 2015	15.10	15.29	14.96	15.09
5779	NYSE	FSS	Wed, May 6, 2015	15.24	15.41	14.95	15.14
5778	NYSE	FSS	Tue, May 5, 2015	15.24	15.46	15.15	15.21
5777	NYSE	FSS	Mon, May 4, 2015	15.33	15.40	15.13	15.24
5776	NYSE	FSS	Fri, May 1, 2015	15.23	15.41	15.02	15.34
5775	NYSE	FSS	Thu, Apr 30, 2015	16.95	17.22	15.28	15.72
5774	NYSE	FSS	Wed, Apr 29, 2015	16.62	16.81	16.46	16.64
5773	NYSE	FSS	Tue, Apr 28, 2015	16.58	16.82	16.42	16.71
5772	NYSE	FSS	Mon, Apr 27, 2015	16.35	16.83	16.34	16.63
5771	NYSE	FSS	Fri, Apr 24, 2015	16.46	16.46	16.24	16.34
5770	NYSE	FSS	Thu, Apr 23, 2015	16.41	16.55	16.25	16.43
5769	NYSE	FSS	Wed, Apr 22, 2015	16.20	16.58	16.17	16.50
5768	NYSE	FSS	Tue, Apr 21, 2015	16.36	16.37	16.07	16.25
5767	NYSE	FSS	Mon, Apr 20, 2015	16.06	16.49	16.00	16.29
5766	NYSE	FSS	Fri, Apr 17, 2015	16.21	16.24	15.81	15.93
5765	NYSE	FSS	Thu, Apr 16, 2015	16.28	16.53	16.21	16.42
5764	NYSE	FSS	Wed, Apr 15, 2015	16.24	16.41	16.11	16.34
5763	NYSE	FSS	Tue, Apr 14, 2015	16.10	16.23	16.04	16.14
5762	NYSE	FSS	Mon, Apr 13, 2015	16.10	16.17	16.01	16.08
5761	NYSE	FSS	Fri, Apr 10, 2015	16.12	16.20	16.09	16.09
5760	NYSE	FSS	Thu, Apr 9, 2015	16.17	16.24	15.99	16.15
5759	NYSE	FSS	Wed, Apr 8, 2015	16.25	16.25	16.12	16.20
5758	NYSE	FSS	Tue, Apr 7, 2015	16.19	16.39	16.14	16.22
5757	NYSE	FSS	Mon, Apr 6, 2015	15.99	16.27	15.90	16.21
5756	NYSE	FSS	Thu, Apr 2, 2015	15.99	16.29	15.98	16.12
5755	NYSE	FSS	Wed, Apr 1, 2015	15.73	15.97	15.65	15.96
5754	NYSE	FSS	Tue, Mar 31, 2015	15.92	15.92	15.68	15.79
5753	NYSE	FSS	Mon, Mar 30, 2015	16.01	16.06	15.90	16.02
5752	NYSE	FSS	Fri, Mar 27, 2015	15.98	15.99	15.81	15.87
5751	NYSE	FSS	Thu, Mar 26, 2015	15.81	16.07	15.80	15.92
5750	NYSE	FSS	Wed, Mar 25, 2015	16.18	16.28	15.82	15.85
5749	NYSE	FSS	Tue, Mar 24, 2015	16.09	16.25	15.95	16.18
5748	NYSE	FSS	Mon, Mar 23, 2015	15.98	16.18	15.89	16.09
5747	NYSE	FSS	Fri, Mar 20, 2015	15.84	16.12	15.72	16.02
5746	NYSE	FSS	Thu, Mar 19, 2015	15.48	15.80	15.44	15.75
5745	NYSE	FSS	Wed, Mar 18, 2015	15.14	15.60	15.08	15.54
5744	NYSE	FSS	Tue, Mar 17, 2015	15.07	15.35	15.07	15.22
5743	NYSE	FSS	Mon, Mar 16, 2015	15.08	15.33	15.00	15.18
5742	NYSE	FSS	Fri, Mar 13, 2015	15.13	15.13	14.83	15.02
5741	NYSE	FSS	Thu, Mar 12, 2015	14.95	15.17	14.83	15.15
5740	NYSE	FSS	Wed, Mar 11, 2015	14.69	14.83	14.67	14.82
5739	NYSE	FSS	Tue, Mar 10, 2015	14.76	14.89	14.58	14.73
5738	NYSE	FSS	Mon, Mar 9, 2015	14.83	15.22	14.83	14.97
5737	NYSE	FSS	Fri, Mar 6, 2015	15.00	15.18	14.75	14.81
5736	NYSE	FSS	Thu, Mar 5, 2015	15.11	15.40	14.94	15.15
5735	NYSE	FSS	Wed, Mar 4, 2015	15.49	15.57	15.05	15.08
5734	NYSE	FSS	Tue, Mar 3, 2015	16.80	16.80	15.47	15.53
5733	NYSE	FSS	Mon, Mar 2, 2015	17.00	17.44	16.51	16.82
5732	NYSE	FSS	Fri, Feb 27, 2015	16.57	16.86	16.40	16.49
5731	NYSE	FSS	Thu, Feb 26, 2015	16.39	16.76	16.27	16.63
5730	NYSE	FSS	Wed, Feb 25, 2015	16.43	16.51	16.21	16.38
5729	NYSE	FSS	Tue, Feb 24, 2015	15.95	16.50	15.94	16.47
5728	NYSE	FSS	Mon, Feb 23, 2015	15.92	16.11	15.82	15.93
5727	NYSE	FSS	Fri, Feb 20, 2015	15.88	16.00	15.69	15.92
5726	NYSE	FSS	Thu, Feb 19, 2015	16.11	16.11	15.87	15.89
5725	NYSE	FSS	Wed, Feb 18, 2015	15.82	16.39	15.82	16.18
5724	NYSE	FSS	Tue, Feb 17, 2015	15.75	15.95	15.71	15.86
5723	NYSE	FSS	Fri, Feb 13, 2015	15.66	15.77	15.63	15.75
5722	NYSE	FSS	Thu, Feb 12, 2015	15.63	15.90	15.57	15.66
5721	NYSE	FSS	Wed, Feb 11, 2015	15.62	15.70	15.44	15.53
5720	NYSE	FSS	Tue, Feb 10, 2015	16.02	16.13	15.65	15.65
5719	NYSE	FSS	Mon, Feb 9, 2015	16.27	16.52	15.91	15.92
5718	NYSE	FSS	Fri, Feb 6, 2015	15.91	16.43	15.88	16.40
5717	NYSE	FSS	Thu, Feb 5, 2015	15.50	16.00	15.44	15.87
5716	NYSE	FSS	Wed, Feb 4, 2015	15.63	15.70	15.39	15.41
5715	NYSE	FSS	Tue, Feb 3, 2015	15.54	15.90	15.47	15.62
5714	NYSE	FSS	Mon, Feb 2, 2015	15.35	15.54	15.23	15.41
5713	NYSE	FSS	Fri, Jan 30, 2015	15.51	15.54	15.25	15.27
5712	NYSE	FSS	Thu, Jan 29, 2015	15.50	15.67	15.33	15.66
5711	NYSE	FSS	Wed, Jan 28, 2015	15.96	15.96	15.33	15.41
5710	NYSE	FSS	Tue, Jan 27, 2015	15.62	15.89	15.47	15.84
5709	NYSE	FSS	Mon, Jan 26, 2015	15.60	16.00	15.39	15.90
5708	NYSE	FSS	Fri, Jan 23, 2015	15.86	15.92	15.58	15.63
5707	NYSE	FSS	Thu, Jan 22, 2015	15.30	15.93	15.10	15.93
5706	NYSE	FSS	Wed, Jan 21, 2015	15.21	15.47	15.13	15.18
5705	NYSE	FSS	Tue, Jan 20, 2015	15.61	15.61	15.21	15.33
5704	NYSE	FSS	Fri, Jan 16, 2015	14.71	15.10	14.71	15.08
5703	NYSE	FSS	Thu, Jan 15, 2015	14.99	15.14	14.67	14.80
5702	NYSE	FSS	Wed, Jan 14, 2015	14.81	14.99	14.73	14.93
5701	NYSE	FSS	Tue, Jan 13, 2015	14.97	15.22	14.79	15.02
5700	NYSE	FSS	Mon, Jan 12, 2015	14.75	14.83	14.44	14.78
5699	NYSE	FSS	Fri, Jan 9, 2015	15.23	15.26	14.64	14.78
5698	NYSE	FSS	Thu, Jan 8, 2015	15.12	15.27	14.87	15.27
5697	NYSE	FSS	Wed, Jan 7, 2015	14.77	14.98	14.68	14.96
5696	NYSE	FSS	Tue, Jan 6, 2015	15.00	15.26	14.53	14.61
5695	NYSE	FSS	Mon, Jan 5, 2015	15.19	15.38	14.83	14.92
5694	NYSE	FSS	Fri, Jan 2, 2015	15.48	15.56	15.06	15.34
5693	NYSE	FSS	Wed, Dec 31, 2014	15.56	15.68	15.40	15.44
5692	NYSE	FSS	Tue, Dec 30, 2014	15.70	15.73	15.49	15.49
5691	NYSE	FSS	Mon, Dec 29, 2014	15.81	15.93	15.69	15.73
5690	NYSE	FSS	Fri, Dec 26, 2014	15.53	15.90	15.53	15.84
5689	NYSE	FSS	Wed, Dec 24, 2014	15.38	15.69	15.18	15.53
5688	NYSE	FSS	Tue, Dec 23, 2014	15.43	15.54	15.27	15.37
5687	NYSE	FSS	Mon, Dec 22, 2014	15.33	15.46	15.18	15.29
5686	NYSE	FSS	Fri, Dec 19, 2014	15.35	15.54	15.22	15.23
5685	NYSE	FSS	Thu, Dec 18, 2014	15.28	15.44	15.12	15.32
5684	NYSE	FSS	Wed, Dec 17, 2014	14.53	15.04	14.40	15.04
5683	NYSE	FSS	Tue, Dec 16, 2014	14.56	15.00	14.50	14.52
5682	NYSE	FSS	Mon, Dec 15, 2014	14.90	14.95	14.56	14.63
5681	NYSE	FSS	Fri, Dec 12, 2014	14.86	15.13	14.76	14.78
5680	NYSE	FSS	Thu, Dec 11, 2014	15.15	15.50	15.06	15.07
5679	NYSE	FSS	Wed, Dec 10, 2014	15.59	15.69	15.04	15.04
5678	NYSE	FSS	Tue, Dec 9, 2014	14.95	15.73	14.91	15.69
5677	NYSE	FSS	Mon, Dec 8, 2014	15.42	15.68	15.16	15.16
5676	NYSE	FSS	Fri, Dec 5, 2014	15.44	15.77	15.39	15.52
5675	NYSE	FSS	Thu, Dec 4, 2014	15.21	15.50	15.00	15.34
5674	NYSE	FSS	Wed, Dec 3, 2014	15.03	15.65	14.98	15.37
5673	NYSE	FSS	Tue, Dec 2, 2014	14.81	15.18	14.78	14.98
5672	NYSE	FSS	Mon, Dec 1, 2014	14.91	15.04	14.74	14.76
5671	NYSE	FSS	Fri, Nov 28, 2014	15.29	15.35	14.92	14.92
5670	NYSE	FSS	Wed, Nov 26, 2014	15.40	15.44	15.15	15.23
5669	NYSE	FSS	Tue, Nov 25, 2014	15.42	15.47	15.24	15.42
5668	NYSE	FSS	Mon, Nov 24, 2014	15.34	15.51	15.22	15.42
5667	NYSE	FSS	Fri, Nov 21, 2014	15.65	15.80	15.30	15.34
5666	NYSE	FSS	Thu, Nov 20, 2014	15.00	15.37	15.00	15.36
5665	NYSE	FSS	Wed, Nov 19, 2014	15.30	15.43	14.96	15.11
5664	NYSE	FSS	Tue, Nov 18, 2014	15.54	15.76	15.38	15.39
5663	NYSE	FSS	Mon, Nov 17, 2014	15.56	15.76	15.54	15.54
5662	NYSE	FSS	Fri, Nov 14, 2014	15.60	15.75	15.43	15.65
5661	NYSE	FSS	Thu, Nov 13, 2014	15.79	15.90	15.57	15.67
5660	NYSE	FSS	Wed, Nov 12, 2014	15.63	15.84	15.32	15.82
5659	NYSE	FSS	Tue, Nov 11, 2014	15.89	15.93	15.59	15.68
5658	NYSE	FSS	Mon, Nov 10, 2014	15.61	15.97	15.45	15.93
5657	NYSE	FSS	Fri, Nov 7, 2014	15.60	15.74	15.31	15.62
5656	NYSE	FSS	Thu, Nov 6, 2014	15.36	15.69	15.20	15.68
5655	NYSE	FSS	Wed, Nov 5, 2014	14.50	15.39	13.86	15.36
5654	NYSE	FSS	Tue, Nov 4, 2014	14.04	14.24	13.98	14.06
5653	NYSE	FSS	Mon, Nov 3, 2014	14.25	14.44	14.02	14.11
5652	NYSE	FSS	Fri, Oct 31, 2014	14.12	14.24	13.91	14.20
5651	NYSE	FSS	Thu, Oct 30, 2014	13.81	14.01	13.67	13.81
5650	NYSE	FSS	Wed, Oct 29, 2014	13.97	14.09	13.78	13.89
5649	NYSE	FSS	Tue, Oct 28, 2014	13.31	13.97	13.30	13.96
5648	NYSE	FSS	Mon, Oct 27, 2014	13.39	13.50	13.02	13.25
5647	NYSE	FSS	Fri, Oct 24, 2014	13.52	13.53	13.38	13.52
5646	NYSE	FSS	Thu, Oct 23, 2014	13.34	13.59	13.21	13.48
5645	NYSE	FSS	Wed, Oct 22, 2014	13.43	13.60	13.12	13.14
5644	NYSE	FSS	Tue, Oct 21, 2014	13.19	13.40	13.19	13.36
5643	NYSE	FSS	Mon, Oct 20, 2014	13.04	13.30	13.01	13.16
5642	NYSE	FSS	Fri, Oct 17, 2014	13.22	13.29	12.96	13.01
5641	NYSE	FSS	Thu, Oct 16, 2014	12.78	13.34	12.74	13.11
5640	NYSE	FSS	Wed, Oct 15, 2014	12.53	13.10	12.53	13.01
5639	NYSE	FSS	Tue, Oct 14, 2014	12.52	13.05	12.52	12.76
5638	NYSE	FSS	Mon, Oct 13, 2014	12.40	12.65	12.40	12.41
5637	NYSE	FSS	Fri, Oct 10, 2014	12.29	12.59	12.29	12.40
5636	NYSE	FSS	Thu, Oct 9, 2014	12.40	12.46	12.27	12.34
5635	NYSE	FSS	Wed, Oct 8, 2014	12.03	12.39	11.66	12.38
5634	NYSE	FSS	Tue, Oct 7, 2014	12.16	12.31	12.09	12.09
5633	NYSE	FSS	Mon, Oct 6, 2014	12.60	12.70	12.05	12.28
5632	NYSE	FSS	Fri, Oct 3, 2014	12.89	13.05	12.54	12.55
5631	NYSE	FSS	Thu, Oct 2, 2014	12.75	13.00	12.72	12.78
5630	NYSE	FSS	Wed, Oct 1, 2014	13.19	13.19	12.71	12.71
5629	NYSE	FSS	Tue, Sep 30, 2014	13.61	13.61	13.24	13.24
5628	NYSE	FSS	Mon, Sep 29, 2014	13.47	13.63	13.37	13.59
5627	NYSE	FSS	Fri, Sep 26, 2014	13.59	13.71	13.45	13.60
5626	NYSE	FSS	Thu, Sep 25, 2014	13.77	13.87	13.51	13.56
5625	NYSE	FSS	Wed, Sep 24, 2014	13.80	13.86	13.55	13.79
5624	NYSE	FSS	Tue, Sep 23, 2014	13.96	14.06	13.77	13.77
5623	NYSE	FSS	Mon, Sep 22, 2014	14.25	14.25	13.90	14.06
5622	NYSE	FSS	Fri, Sep 19, 2014	14.40	14.51	14.27	14.28
5621	NYSE	FSS	Thu, Sep 18, 2014	14.51	14.54	14.31	14.38
5620	NYSE	FSS	Wed, Sep 17, 2014	14.54	14.60	14.33	14.42
5619	NYSE	FSS	Tue, Sep 16, 2014	14.29	14.64	14.29	14.53
5618	NYSE	FSS	Mon, Sep 15, 2014	14.58	14.58	14.24	14.37
5617	NYSE	FSS	Fri, Sep 12, 2014	15.02	15.09	14.50	14.62
5616	NYSE	FSS	Thu, Sep 11, 2014	14.86	15.09	14.79	15.02
5615	NYSE	FSS	Wed, Sep 10, 2014	14.90	15.02	14.81	14.98
5614	NYSE	FSS	Tue, Sep 9, 2014	15.07	15.19	14.85	14.88
5613	NYSE	FSS	Mon, Sep 8, 2014	15.17	15.34	15.06	15.14
5612	NYSE	FSS	Fri, Sep 5, 2014	15.24	15.30	15.00	15.22
5611	NYSE	FSS	Thu, Sep 4, 2014	15.10	15.41	15.10	15.35
5610	NYSE	FSS	Wed, Sep 3, 2014	15.10	15.20	15.02	15.10
5609	NYSE	FSS	Tue, Sep 2, 2014	14.78	15.09	14.68	15.05
5608	NYSE	FSS	Fri, Aug 29, 2014	14.77	14.86	14.62	14.72
5607	NYSE	FSS	Thu, Aug 28, 2014	15.12	15.12	14.68	14.71
5606	NYSE	FSS	Wed, Aug 27, 2014	15.07	15.18	14.98	15.15
5605	NYSE	FSS	Tue, Aug 26, 2014	15.03	15.07	14.96	15.03
5604	NYSE	FSS	Mon, Aug 25, 2014	14.87	15.00	14.82	14.98
5603	NYSE	FSS	Fri, Aug 22, 2014	14.91	14.94	14.73	14.82
5602	NYSE	FSS	Thu, Aug 21, 2014	14.90	15.03	14.67	14.97
5601	NYSE	FSS	Wed, Aug 20, 2014	15.03	15.11	14.76	14.90
5600	NYSE	FSS	Tue, Aug 19, 2014	15.09	15.23	15.04	15.15
5599	NYSE	FSS	Mon, Aug 18, 2014	14.82	15.10	14.81	15.09
5598	NYSE	FSS	Fri, Aug 15, 2014	15.04	15.06	14.60	14.70
5597	NYSE	FSS	Thu, Aug 14, 2014	15.00	15.03	14.81	14.87
5596	NYSE	FSS	Wed, Aug 13, 2014	14.95	15.02	14.88	14.97
5595	NYSE	FSS	Tue, Aug 12, 2014	14.95	15.03	14.74	14.91
5594	NYSE	FSS	Mon, Aug 11, 2014	14.75	15.13	14.69	14.97
5593	NYSE	FSS	Fri, Aug 8, 2014	14.62	14.75	14.45	14.74
5592	NYSE	FSS	Thu, Aug 7, 2014	14.70	14.75	14.58	14.67
5591	NYSE	FSS	Wed, Aug 6, 2014	14.40	14.69	14.31	14.66
5590	NYSE	FSS	Tue, Aug 5, 2014	14.50	14.69	14.42	14.54
5589	NYSE	FSS	Mon, Aug 4, 2014	14.50	14.55	14.27	14.54
5588	NYSE	FSS	Fri, Aug 1, 2014	14.50	14.51	14.32	14.46
5587	NYSE	FSS	Thu, Jul 31, 2014	14.66	14.68	14.40	14.46
5586	NYSE	FSS	Wed, Jul 30, 2014	14.70	14.70	14.51	14.66
5585	NYSE	FSS	Tue, Jul 29, 2014	14.00	14.84	13.80	14.62
5584	NYSE	FSS	Mon, Jul 28, 2014	13.93	13.99	13.57	13.73
5583	NYSE	FSS	Fri, Jul 25, 2014	14.00	14.14	13.88	13.89
5582	NYSE	FSS	Thu, Jul 24, 2014	14.30	14.33	14.06	14.18
5581	NYSE	FSS	Wed, Jul 23, 2014	14.38	14.38	14.20	14.26
5580	NYSE	FSS	Tue, Jul 22, 2014	14.30	14.43	14.25	14.37
5579	NYSE	FSS	Mon, Jul 21, 2014	14.14	14.28	13.93	14.23
5578	NYSE	FSS	Fri, Jul 18, 2014	13.96	14.28	13.96	14.26
5577	NYSE	FSS	Thu, Jul 17, 2014	14.08	14.22	13.95	13.99
5576	NYSE	FSS	Wed, Jul 16, 2014	14.29	14.40	14.00	14.17
5575	NYSE	FSS	Tue, Jul 15, 2014	14.34	14.50	14.08	14.18
5574	NYSE	FSS	Mon, Jul 14, 2014	14.40	14.45	14.30	14.36
5573	NYSE	FSS	Fri, Jul 11, 2014	14.27	14.35	14.10	14.25
5572	NYSE	FSS	Thu, Jul 10, 2014	14.08	14.38	13.96	14.24
5571	NYSE	FSS	Wed, Jul 9, 2014	14.46	14.61	14.31	14.38
5570	NYSE	FSS	Tue, Jul 8, 2014	14.52	14.60	14.26	14.43
5569	NYSE	FSS	Mon, Jul 7, 2014	14.94	14.94	14.50	14.58
5568	NYSE	FSS	Thu, Jul 3, 2014	14.88	15.08	14.81	15.04
5567	NYSE	FSS	Wed, Jul 2, 2014	14.87	14.95	14.74	14.78
5566	NYSE	FSS	Tue, Jul 1, 2014	14.65	14.95	14.56	14.89
5565	NYSE	FSS	Mon, Jun 30, 2014	14.63	14.73	14.50	14.65
5564	NYSE	FSS	Fri, Jun 27, 2014	14.22	14.60	14.22	14.59
5563	NYSE	FSS	Thu, Jun 26, 2014	14.43	14.43	14.13	14.33
5562	NYSE	FSS	Wed, Jun 25, 2014	14.18	14.49	14.09	14.49
5561	NYSE	FSS	Tue, Jun 24, 2014	14.49	14.76	14.27	14.28
5560	NYSE	FSS	Mon, Jun 23, 2014	14.72	14.82	14.51	14.58
5559	NYSE	FSS	Fri, Jun 20, 2014	14.92	14.96	14.61	14.71
5558	NYSE	FSS	Thu, Jun 19, 2014	14.85	14.94	14.74	14.88
5557	NYSE	FSS	Wed, Jun 18, 2014	14.60	14.85	14.54	14.84
5556	NYSE	FSS	Tue, Jun 17, 2014	14.38	14.68	14.31	14.62
5555	NYSE	FSS	Mon, Jun 16, 2014	14.44	14.52	14.17	14.40
5554	NYSE	FSS	Fri, Jun 13, 2014	14.81	14.81	14.52	14.55
5553	NYSE	FSS	Thu, Jun 12, 2014	14.88	14.97	14.67	14.73
5552	NYSE	FSS	Wed, Jun 11, 2014	14.95	15.03	14.88	14.96
5551	NYSE	FSS	Tue, Jun 10, 2014	14.96	15.06	14.83	15.01
5550	NYSE	FSS	Mon, Jun 9, 2014	14.82	15.16	14.75	15.05
5549	NYSE	FSS	Fri, Jun 6, 2014	14.71	14.91	14.56	14.85
5548	NYSE	FSS	Thu, Jun 5, 2014	14.20	14.73	14.20	14.68
5547	NYSE	FSS	Wed, Jun 4, 2014	14.01	14.27	13.85	14.22
5546	NYSE	FSS	Tue, Jun 3, 2014	13.75	14.06	13.65	14.06
5545	NYSE	FSS	Mon, Jun 2, 2014	13.75	13.81	13.35	13.80
5544	NYSE	FSS	Fri, May 30, 2014	13.88	13.99	13.58	13.72
5543	NYSE	FSS	Thu, May 29, 2014	14.15	14.17	13.67	13.83
5542	NYSE	FSS	Wed, May 28, 2014	14.28	14.32	13.98	14.03
5541	NYSE	FSS	Tue, May 27, 2014	14.32	14.54	14.22	14.29
5540	NYSE	FSS	Fri, May 23, 2014	13.93	14.17	13.75	14.17
5539	NYSE	FSS	Thu, May 22, 2014	13.95	14.18	13.86	13.93
5538	NYSE	FSS	Wed, May 21, 2014	13.90	14.06	13.79	13.94
5537	NYSE	FSS	Tue, May 20, 2014	14.01	14.07	13.75	13.87
5536	NYSE	FSS	Mon, May 19, 2014	13.89	14.23	13.78	14.07
5535	NYSE	FSS	Fri, May 16, 2014	14.05	14.05	13.81	13.99
5534	NYSE	FSS	Thu, May 15, 2014	14.18	14.26	13.98	14.05
5533	NYSE	FSS	Wed, May 14, 2014	14.69	14.70	14.24	14.26
5532	NYSE	FSS	Tue, May 13, 2014	14.26	14.75	14.22	14.68
5531	NYSE	FSS	Mon, May 12, 2014	13.92	14.46	13.92	14.29
5530	NYSE	FSS	Fri, May 9, 2014	13.66	13.92	13.66	13.92
5529	NYSE	FSS	Thu, May 8, 2014	13.89	14.21	13.79	13.79
5528	NYSE	FSS	Wed, May 7, 2014	14.07	14.08	13.69	13.90
5527	NYSE	FSS	Tue, May 6, 2014	14.48	14.55	14.05	14.06
5526	NYSE	FSS	Mon, May 5, 2014	14.38	14.67	14.18	14.48
5525	NYSE	FSS	Fri, May 2, 2014	14.63	14.95	14.41	14.54
5524	NYSE	FSS	Thu, May 1, 2014	14.53	15.39	14.26	14.62
5523	NYSE	FSS	Wed, Apr 30, 2014	15.14	15.21	15.00	15.18
5522	NYSE	FSS	Tue, Apr 29, 2014	15.18	15.31	15.01	15.17
5521	NYSE	FSS	Mon, Apr 28, 2014	15.11	15.40	14.84	15.12
5520	NYSE	FSS	Fri, Apr 25, 2014	15.22	15.41	14.87	15.08
5519	NYSE	FSS	Thu, Apr 24, 2014	15.46	15.61	15.21	15.22
5518	NYSE	FSS	Wed, Apr 23, 2014	15.15	15.47	14.96	15.32
5517	NYSE	FSS	Tue, Apr 22, 2014	15.76	15.83	14.77	15.10
5516	NYSE	FSS	Mon, Apr 21, 2014	15.52	15.87	15.45	15.77
5515	NYSE	FSS	Thu, Apr 17, 2014	15.14	15.40	15.05	15.39
5514	NYSE	FSS	Wed, Apr 16, 2014	15.02	15.22	14.95	15.15
5513	NYSE	FSS	Tue, Apr 15, 2014	14.78	14.94	14.27	14.87
5512	NYSE	FSS	Mon, Apr 14, 2014	14.83	14.90	14.50	14.70
5511	NYSE	FSS	Fri, Apr 11, 2014	14.92	15.14	14.65	14.70
5510	NYSE	FSS	Thu, Apr 10, 2014	15.41	15.59	15.07	15.07
5509	NYSE	FSS	Wed, Apr 9, 2014	15.22	15.45	15.04	15.43
5508	NYSE	FSS	Tue, Apr 8, 2014	15.09	15.32	14.96	15.13
5507	NYSE	FSS	Mon, Apr 7, 2014	15.43	15.47	14.95	15.03
5506	NYSE	FSS	Fri, Apr 4, 2014	15.94	16.05	15.25	15.48
5505	NYSE	FSS	Thu, Apr 3, 2014	15.60	15.86	15.52	15.83
5504	NYSE	FSS	Wed, Apr 2, 2014	15.27	15.63	15.11	15.62
5503	NYSE	FSS	Tue, Apr 1, 2014	14.98	15.32	14.96	15.32
5502	NYSE	FSS	Mon, Mar 31, 2014	14.58	14.90	14.50	14.90
5501	NYSE	FSS	Fri, Mar 28, 2014	14.52	14.95	14.49	14.51
5500	NYSE	FSS	Thu, Mar 27, 2014	14.48	14.59	14.37	14.52
5499	NYSE	FSS	Wed, Mar 26, 2014	14.86	14.95	14.42	14.42
5498	NYSE	FSS	Tue, Mar 25, 2014	14.93	15.08	14.76	14.78
5497	NYSE	FSS	Mon, Mar 24, 2014	15.10	15.31	14.74	14.78
5496	NYSE	FSS	Fri, Mar 21, 2014	15.22	15.42	15.01	15.01
5495	NYSE	FSS	Thu, Mar 20, 2014	15.20	15.25	15.09	15.14
5494	NYSE	FSS	Wed, Mar 19, 2014	15.03	15.25	14.95	15.20
5493	NYSE	FSS	Tue, Mar 18, 2014	14.90	15.03	14.89	15.01
5492	NYSE	FSS	Mon, Mar 17, 2014	14.95	15.16	14.82	14.88
5491	NYSE	FSS	Fri, Mar 14, 2014	14.42	14.81	14.42	14.79
5490	NYSE	FSS	Thu, Mar 13, 2014	14.62	14.63	14.29	14.47
5489	NYSE	FSS	Wed, Mar 12, 2014	14.48	14.58	14.25	14.57
5488	NYSE	FSS	Tue, Mar 11, 2014	14.67	14.74	14.43	14.55
5487	NYSE	FSS	Mon, Mar 10, 2014	14.75	14.78	14.44	14.67
5486	NYSE	FSS	Fri, Mar 7, 2014	14.72	14.86	14.61	14.74
5485	NYSE	FSS	Thu, Mar 6, 2014	14.33	14.73	14.26	14.60
5484	NYSE	FSS	Wed, Mar 5, 2014	13.69	14.33	13.38	14.33
5483	NYSE	FSS	Tue, Mar 4, 2014	12.91	13.33	12.84	13.14
5482	NYSE	FSS	Mon, Mar 3, 2014	12.75	12.80	12.36	12.69
5481	NYSE	FSS	Fri, Feb 28, 2014	13.01	13.11	12.83	12.85
5480	NYSE	FSS	Thu, Feb 27, 2014	12.78	13.11	12.72	12.97
5479	NYSE	FSS	Wed, Feb 26, 2014	12.58	12.94	12.58	12.79
5478	NYSE	FSS	Tue, Feb 25, 2014	12.67	12.81	12.52	12.54
5477	NYSE	FSS	Mon, Feb 24, 2014	12.64	12.84	12.60	12.67
5476	NYSE	FSS	Fri, Feb 21, 2014	12.73	12.74	12.51	12.64
5475	NYSE	FSS	Thu, Feb 20, 2014	12.44	12.87	12.44	12.69
5474	NYSE	FSS	Wed, Feb 19, 2014	12.54	12.72	12.43	12.44
5473	NYSE	FSS	Tue, Feb 18, 2014	12.48	12.63	12.31	12.55
5472	NYSE	FSS	Fri, Feb 14, 2014	12.51	12.51	12.25	12.47
5471	NYSE	FSS	Thu, Feb 13, 2014	12.27	12.56	12.20	12.50
5470	NYSE	FSS	Wed, Feb 12, 2014	12.18	12.48	12.14	12.35
5469	NYSE	FSS	Tue, Feb 11, 2014	12.22	12.34	12.10	12.14
5468	NYSE	FSS	Mon, Feb 10, 2014	12.35	12.35	11.86	12.22
5467	NYSE	FSS	Fri, Feb 7, 2014	12.31	12.42	12.00	12.30
5466	NYSE	FSS	Thu, Feb 6, 2014	12.35	12.65	12.25	12.28
5465	NYSE	FSS	Wed, Feb 5, 2014	12.59	12.59	12.10	12.33
5464	NYSE	FSS	Tue, Feb 4, 2014	11.91	12.76	11.89	12.60
5463	NYSE	FSS	Mon, Feb 3, 2014	12.27	12.43	11.53	11.72
5462	NYSE	FSS	Fri, Jan 31, 2014	12.54	12.54	12.30	12.32
5461	NYSE	FSS	Thu, Jan 30, 2014	12.69	12.92	12.61	12.63
5460	NYSE	FSS	Wed, Jan 29, 2014	12.92	12.97	12.54	12.62
5459	NYSE	FSS	Tue, Jan 28, 2014	12.71	13.06	12.59	13.00
5458	NYSE	FSS	Mon, Jan 27, 2014	12.90	12.95	12.40	12.60
5457	NYSE	FSS	Fri, Jan 24, 2014	13.83	13.94	12.82	12.85
5456	NYSE	FSS	Thu, Jan 23, 2014	13.99	14.05	13.86	13.95
5455	NYSE	FSS	Wed, Jan 22, 2014	14.01	14.14	13.96	14.00
5454	NYSE	FSS	Tue, Jan 21, 2014	14.10	14.10	13.88	13.99
5453	NYSE	FSS	Fri, Jan 17, 2014	14.06	14.14	13.95	14.01
5452	NYSE	FSS	Thu, Jan 16, 2014	14.08	14.23	14.02	14.11
5451	NYSE	FSS	Wed, Jan 15, 2014	14.04	14.22	13.95	14.12
5450	NYSE	FSS	Tue, Jan 14, 2014	13.88	14.02	13.72	13.97
5449	NYSE	FSS	Mon, Jan 13, 2014	13.94	14.01	13.70	13.78
5448	NYSE	FSS	Fri, Jan 10, 2014	13.81	13.98	13.67	13.98
5447	NYSE	FSS	Thu, Jan 9, 2014	13.92	14.16	13.72	13.86
5446	NYSE	FSS	Wed, Jan 8, 2014	14.07	14.12	13.85	13.89
5445	NYSE	FSS	Tue, Jan 7, 2014	13.88	14.20	13.85	14.07
5444	NYSE	FSS	Mon, Jan 6, 2014	14.24	14.28	13.79	13.79
5443	NYSE	FSS	Fri, Jan 3, 2014	14.11	14.25	14.05	14.22
5442	NYSE	FSS	Thu, Jan 2, 2014	14.55	14.62	14.00	14.10
5441	NYSE	FSS	Tue, Dec 31, 2013	14.45	14.70	14.42	14.65
5440	NYSE	FSS	Mon, Dec 30, 2013	14.48	14.58	14.28	14.51
5439	NYSE	FSS	Fri, Dec 27, 2013	14.59	14.59	14.43	14.47
5438	NYSE	FSS	Thu, Dec 26, 2013	14.60	14.68	14.47	14.52
5437	NYSE	FSS	Tue, Dec 24, 2013	14.55	14.68	14.52	14.58
5436	NYSE	FSS	Mon, Dec 23, 2013	14.89	14.98	14.47	14.58
5435	NYSE	FSS	Fri, Dec 20, 2013	14.26	14.93	14.26	14.90
5434	NYSE	FSS	Thu, Dec 19, 2013	14.46	14.51	14.21	14.24
5433	NYSE	FSS	Wed, Dec 18, 2013	14.12	14.52	14.03	14.51
5432	NYSE	FSS	Tue, Dec 17, 2013	14.10	14.20	14.03	14.12
5431	NYSE	FSS	Mon, Dec 16, 2013	14.08	14.20	13.95	14.07
5430	NYSE	FSS	Fri, Dec 13, 2013	13.99	14.25	13.97	14.13
5429	NYSE	FSS	Thu, Dec 12, 2013	14.14	14.18	13.94	13.96
5428	NYSE	FSS	Wed, Dec 11, 2013	14.41	14.43	14.11	14.14
5427	NYSE	FSS	Tue, Dec 10, 2013	14.48	14.64	14.34	14.35
5426	NYSE	FSS	Mon, Dec 9, 2013	14.54	14.64	14.28	14.48
5425	NYSE	FSS	Fri, Dec 6, 2013	15.03	15.05	14.11	14.48
5424	NYSE	FSS	Thu, Dec 5, 2013	14.92	15.05	14.80	14.83
5423	NYSE	FSS	Wed, Dec 4, 2013	14.75	15.12	14.56	14.92
5422	NYSE	FSS	Tue, Dec 3, 2013	15.25	15.48	14.80	14.87
5421	NYSE	FSS	Mon, Dec 2, 2013	15.68	15.71	15.25	15.30
5420	NYSE	FSS	Fri, Nov 29, 2013	15.65	15.76	15.60	15.63
5419	NYSE	FSS	Wed, Nov 27, 2013	15.65	15.65	15.57	15.59
5418	NYSE	FSS	Tue, Nov 26, 2013	15.65	15.72	15.57	15.61
5417	NYSE	FSS	Mon, Nov 25, 2013	15.60	15.89	15.60	15.66
5416	NYSE	FSS	Fri, Nov 22, 2013	14.94	15.69	14.80	15.52
5415	NYSE	FSS	Thu, Nov 21, 2013	14.72	14.99	14.71	14.91
5414	NYSE	FSS	Wed, Nov 20, 2013	14.73	14.79	14.55	14.60
5413	NYSE	FSS	Tue, Nov 19, 2013	14.80	14.95	14.62	14.73
5412	NYSE	FSS	Mon, Nov 18, 2013	14.88	14.94	14.59	14.75
5411	NYSE	FSS	Fri, Nov 15, 2013	14.87	14.93	14.78	14.85
5410	NYSE	FSS	Thu, Nov 14, 2013	14.99	15.21	14.68	14.80
5409	NYSE	FSS	Wed, Nov 13, 2013	14.90	15.07	14.80	15.03
5408	NYSE	FSS	Tue, Nov 12, 2013	15.03	15.44	14.92	15.00
5407	NYSE	FSS	Mon, Nov 11, 2013	14.99	15.07	14.86	15.03
5406	NYSE	FSS	Fri, Nov 8, 2013	14.20	15.03	14.16	14.97
5405	NYSE	FSS	Thu, Nov 7, 2013	14.34	14.38	14.08	14.20
5404	NYSE	FSS	Wed, Nov 6, 2013	14.19	14.71	13.89	14.24
5403	NYSE	FSS	Tue, Nov 5, 2013	13.94	13.94	13.47	13.66
5402	NYSE	FSS	Mon, Nov 4, 2013	13.74	14.00	13.74	13.98
5401	NYSE	FSS	Fri, Nov 1, 2013	13.66	13.81	13.54	13.71
5400	NYSE	FSS	Thu, Oct 31, 2013	13.77	13.91	13.60	13.69
5399	NYSE	FSS	Wed, Oct 30, 2013	14.07	14.08	13.76	13.80
5398	NYSE	FSS	Tue, Oct 29, 2013	14.06	14.11	13.92	14.08
5397	NYSE	FSS	Mon, Oct 28, 2013	14.10	14.37	14.04	14.05
5396	NYSE	FSS	Fri, Oct 25, 2013	14.17	14.22	13.96	14.10
5395	NYSE	FSS	Thu, Oct 24, 2013	13.69	14.12	13.69	14.10
5394	NYSE	FSS	Wed, Oct 23, 2013	13.73	13.81	13.48	13.67
5393	NYSE	FSS	Tue, Oct 22, 2013	14.32	14.32	13.67	13.80
5392	NYSE	FSS	Mon, Oct 21, 2013	14.33	14.62	14.27	14.42
5391	NYSE	FSS	Fri, Oct 18, 2013	13.98	14.35	13.90	14.27
5390	NYSE	FSS	Thu, Oct 17, 2013	13.74	13.97	13.74	13.91
5389	NYSE	FSS	Wed, Oct 16, 2013	13.61	13.84	13.56	13.79
5388	NYSE	FSS	Tue, Oct 15, 2013	13.39	13.65	13.38	13.49
5387	NYSE	FSS	Mon, Oct 14, 2013	13.29	13.52	13.06	13.39
5386	NYSE	FSS	Fri, Oct 11, 2013	13.15	13.39	12.97	13.34
5385	NYSE	FSS	Thu, Oct 10, 2013	13.03	13.42	12.95	13.20
5384	NYSE	FSS	Wed, Oct 9, 2013	12.85	12.95	12.53	12.86
5383	NYSE	FSS	Tue, Oct 8, 2013	12.94	12.99	12.66	12.77
5382	NYSE	FSS	Mon, Oct 7, 2013	12.82	13.01	12.82	12.95
5381	NYSE	FSS	Fri, Oct 4, 2013	12.90	13.02	12.89	12.95
5380	NYSE	FSS	Thu, Oct 3, 2013	12.89	12.99	12.60	12.90
5379	NYSE	FSS	Wed, Oct 2, 2013	12.87	13.00	12.85	12.95
5378	NYSE	FSS	Tue, Oct 1, 2013	12.89	13.17	12.84	12.96
5377	NYSE	FSS	Mon, Sep 30, 2013	12.68	13.01	12.64	12.87
5376	NYSE	FSS	Fri, Sep 27, 2013	12.72	12.87	12.60	12.84
5375	NYSE	FSS	Thu, Sep 26, 2013	12.78	12.92	12.69	12.90
5374	NYSE	FSS	Wed, Sep 25, 2013	12.83	12.92	12.73	12.76
5373	NYSE	FSS	Tue, Sep 24, 2013	12.83	13.03	12.48	12.84
5372	NYSE	FSS	Mon, Sep 23, 2013	12.82	12.95	12.61	12.80
5371	NYSE	FSS	Fri, Sep 20, 2013	12.86	13.05	12.77	12.82
5370	NYSE	FSS	Thu, Sep 19, 2013	12.83	12.97	12.72	12.85
5369	NYSE	FSS	Wed, Sep 18, 2013	12.97	13.03	12.48	12.79
5368	NYSE	FSS	Tue, Sep 17, 2013	12.39	13.01	12.37	13.01
5367	NYSE	FSS	Mon, Sep 16, 2013	12.94	12.94	12.32	12.36
5366	NYSE	FSS	Fri, Sep 13, 2013	12.50	12.76	12.46	12.70
5365	NYSE	FSS	Thu, Sep 12, 2013	12.93	12.97	12.43	12.47
5364	NYSE	FSS	Wed, Sep 11, 2013	12.80	13.00	12.75	12.92
5363	NYSE	FSS	Tue, Sep 10, 2013	12.70	12.99	12.65	12.81
5362	NYSE	FSS	Mon, Sep 9, 2013	12.30	12.73	12.27	12.63
5361	NYSE	FSS	Fri, Sep 6, 2013	12.43	12.66	12.15	12.20
5360	NYSE	FSS	Thu, Sep 5, 2013	12.00	12.41	11.99	12.32
5359	NYSE	FSS	Wed, Sep 4, 2013	12.06	12.17	11.90	12.00
5358	NYSE	FSS	Tue, Sep 3, 2013	11.83	12.32	11.63	12.01
5357	NYSE	FSS	Fri, Aug 30, 2013	11.59	11.80	11.53	11.67
5356	NYSE	FSS	Thu, Aug 29, 2013	11.46	11.76	11.46	11.53
5355	NYSE	FSS	Wed, Aug 28, 2013	11.39	11.53	11.34	11.45
5354	NYSE	FSS	Tue, Aug 27, 2013	11.56	11.80	11.36	11.37
5353	NYSE	FSS	Mon, Aug 26, 2013	11.71	12.00	11.68	11.73
5352	NYSE	FSS	Fri, Aug 23, 2013	11.33	11.70	11.30	11.61
5351	NYSE	FSS	Thu, Aug 22, 2013	11.41	11.54	11.04	11.26
5350	NYSE	FSS	Wed, Aug 21, 2013	11.20	11.37	11.13	11.32
5349	NYSE	FSS	Tue, Aug 20, 2013	11.02	11.29	11.00	11.24
5348	NYSE	FSS	Mon, Aug 19, 2013	11.11	11.11	10.95	11.04
5347	NYSE	FSS	Fri, Aug 16, 2013	10.84	11.11	10.79	11.10
5346	NYSE	FSS	Thu, Aug 15, 2013	10.68	10.97	10.66	10.94
5345	NYSE	FSS	Wed, Aug 14, 2013	10.68	10.90	10.54	10.90
5344	NYSE	FSS	Tue, Aug 13, 2013	10.54	10.81	10.33	10.65
5343	NYSE	FSS	Mon, Aug 12, 2013	10.31	10.57	10.30	10.50
5342	NYSE	FSS	Fri, Aug 9, 2013	10.74	11.30	10.23	10.41
5341	NYSE	FSS	Thu, Aug 8, 2013	9.51	9.66	9.48	9.56
5340	NYSE	FSS	Wed, Aug 7, 2013	9.48	9.57	9.26	9.40
5339	NYSE	FSS	Tue, Aug 6, 2013	9.75	9.79	9.47	9.49
5338	NYSE	FSS	Mon, Aug 5, 2013	9.64	9.86	9.62	9.77
5337	NYSE	FSS	Fri, Aug 2, 2013	9.77	9.77	9.60	9.67
5336	NYSE	FSS	Thu, Aug 1, 2013	9.84	9.90	9.67	9.77
5335	NYSE	FSS	Wed, Jul 31, 2013	9.75	9.85	9.66	9.70
5334	NYSE	FSS	Tue, Jul 30, 2013	9.75	9.81	9.57	9.68
5333	NYSE	FSS	Mon, Jul 29, 2013	9.76	9.83	9.64	9.65
5332	NYSE	FSS	Fri, Jul 26, 2013	9.85	9.94	9.69	9.76
5331	NYSE	FSS	Thu, Jul 25, 2013	9.84	10.10	9.72	9.99
5330	NYSE	FSS	Wed, Jul 24, 2013	10.00	10.04	9.77	9.84
5329	NYSE	FSS	Tue, Jul 23, 2013	10.13	10.14	9.93	9.94
5328	NYSE	FSS	Mon, Jul 22, 2013	10.17	10.25	10.06	10.07
5327	NYSE	FSS	Fri, Jul 19, 2013	10.26	10.28	10.11	10.17
5326	NYSE	FSS	Thu, Jul 18, 2013	10.10	10.40	10.10	10.29
5325	NYSE	FSS	Wed, Jul 17, 2013	10.00	10.22	9.92	10.09
5324	NYSE	FSS	Tue, Jul 16, 2013	9.82	10.01	9.79	9.92
5323	NYSE	FSS	Mon, Jul 15, 2013	9.84	9.89	9.72	9.83
5322	NYSE	FSS	Fri, Jul 12, 2013	9.79	9.90	9.75	9.86
5321	NYSE	FSS	Thu, Jul 11, 2013	9.87	9.87	9.67	9.79
5320	NYSE	FSS	Wed, Jul 10, 2013	9.52	9.69	9.48	9.66
5319	NYSE	FSS	Tue, Jul 9, 2013	9.22	9.56	9.11	9.56
5318	NYSE	FSS	Mon, Jul 8, 2013	9.28	9.30	9.09	9.14
5317	NYSE	FSS	Fri, Jul 5, 2013	9.06	9.25	9.00	9.23
5316	NYSE	FSS	Wed, Jul 3, 2013	8.87	9.00	8.86	8.89
5315	NYSE	FSS	Tue, Jul 2, 2013	9.07	9.10	8.87	8.94
5314	NYSE	FSS	Mon, Jul 1, 2013	8.83	9.15	8.80	9.10
5313	NYSE	FSS	Fri, Jun 28, 2013	8.96	9.04	8.74	8.75
5312	NYSE	FSS	Thu, Jun 27, 2013	8.79	9.02	8.69	8.97
5311	NYSE	FSS	Wed, Jun 26, 2013	8.66	8.80	8.46	8.76
5310	NYSE	FSS	Tue, Jun 25, 2013	8.42	8.59	8.33	8.58
5309	NYSE	FSS	Mon, Jun 24, 2013	8.59	8.69	8.28	8.28
5308	NYSE	FSS	Fri, Jun 21, 2013	8.52	8.76	8.35	8.75
5307	NYSE	FSS	Thu, Jun 20, 2013	8.60	8.62	8.42	8.47
5306	NYSE	FSS	Wed, Jun 19, 2013	9.01	9.07	8.73	8.74
5305	NYSE	FSS	Tue, Jun 18, 2013	8.64	9.05	8.64	9.05
5304	NYSE	FSS	Mon, Jun 17, 2013	8.65	8.77	8.56	8.64
5303	NYSE	FSS	Fri, Jun 14, 2013	8.81	8.81	8.52	8.52
5302	NYSE	FSS	Thu, Jun 13, 2013	8.67	8.90	8.58	8.86
5301	NYSE	FSS	Wed, Jun 12, 2013	8.78	8.83	8.63	8.66
5300	NYSE	FSS	Tue, Jun 11, 2013	8.90	8.92	8.56	8.70
5299	NYSE	FSS	Mon, Jun 10, 2013	8.85	9.02	8.73	9.00
5298	NYSE	FSS	Fri, Jun 7, 2013	8.76	8.87	8.69	8.82
5297	NYSE	FSS	Thu, Jun 6, 2013	8.59	8.72	8.50	8.72
5296	NYSE	FSS	Wed, Jun 5, 2013	9.10	9.17	8.51	8.52
5295	NYSE	FSS	Tue, Jun 4, 2013	9.02	9.17	8.94	9.15
5294	NYSE	FSS	Mon, Jun 3, 2013	8.83	9.13	8.77	9.09
5293	NYSE	FSS	Fri, May 31, 2013	8.78	8.95	8.73	8.77
5292	NYSE	FSS	Thu, May 30, 2013	8.98	8.99	8.79	8.82
5291	NYSE	FSS	Wed, May 29, 2013	8.91	9.02	8.77	8.97
5290	NYSE	FSS	Tue, May 28, 2013	9.02	9.19	8.91	9.03
5289	NYSE	FSS	Fri, May 24, 2013	8.72	8.86	8.59	8.84
5288	NYSE	FSS	Thu, May 23, 2013	8.64	8.93	8.62	8.82
5287	NYSE	FSS	Wed, May 22, 2013	8.96	8.98	8.69	8.76
5286	NYSE	FSS	Tue, May 21, 2013	8.97	9.00	8.88	8.92
5285	NYSE	FSS	Mon, May 20, 2013	8.95	9.00	8.83	9.00
5284	NYSE	FSS	Fri, May 17, 2013	8.80	8.98	8.79	8.92
5283	NYSE	FSS	Thu, May 16, 2013	8.71	8.94	8.65	8.71
5282	NYSE	FSS	Wed, May 15, 2013	8.51	8.70	8.47	8.68
5281	NYSE	FSS	Tue, May 14, 2013	8.32	8.58	8.31	8.58
5280	NYSE	FSS	Mon, May 13, 2013	8.32	8.47	8.23	8.35
5279	NYSE	FSS	Fri, May 10, 2013	8.39	8.44	8.27	8.38
5278	NYSE	FSS	Thu, May 9, 2013	7.97	8.41	7.97	8.40
5277	NYSE	FSS	Wed, May 8, 2013	7.89	7.98	7.68	7.98
5276	NYSE	FSS	Tue, May 7, 2013	7.96	8.01	7.79	7.95
5275	NYSE	FSS	Mon, May 6, 2013	8.10	8.46	7.97	7.97
5274	NYSE	FSS	Fri, May 3, 2013	7.71	8.15	7.71	8.07
5273	NYSE	FSS	Thu, May 2, 2013	7.54	7.67	7.50	7.59
5272	NYSE	FSS	Wed, May 1, 2013	7.77	7.77	7.40	7.50
5271	NYSE	FSS	Tue, Apr 30, 2013	7.66	7.77	7.55	7.76
5270	NYSE	FSS	Mon, Apr 29, 2013	7.69	7.75	7.60	7.68
5269	NYSE	FSS	Fri, Apr 26, 2013	7.80	7.80	7.50	7.62
5268	NYSE	FSS	Thu, Apr 25, 2013	7.73	7.95	7.73	7.86
5267	NYSE	FSS	Wed, Apr 24, 2013	7.69	7.93	7.68	7.72
5266	NYSE	FSS	Tue, Apr 23, 2013	7.53	7.73	7.52	7.66
5265	NYSE	FSS	Mon, Apr 22, 2013	7.48	7.62	7.29	7.46
5264	NYSE	FSS	Fri, Apr 19, 2013	7.39	7.57	7.29	7.50
5263	NYSE	FSS	Thu, Apr 18, 2013	7.39	7.57	7.32	7.37
5262	NYSE	FSS	Wed, Apr 17, 2013	7.35	7.54	7.34	7.40
5261	NYSE	FSS	Tue, Apr 16, 2013	7.48	7.63	7.33	7.41
5260	NYSE	FSS	Mon, Apr 15, 2013	7.66	7.71	7.28	7.38
5259	NYSE	FSS	Fri, Apr 12, 2013	7.66	7.77	7.56	7.69
5258	NYSE	FSS	Thu, Apr 11, 2013	7.81	7.83	7.66	7.73
5257	NYSE	FSS	Wed, Apr 10, 2013	7.38	7.86	7.38	7.84
5256	NYSE	FSS	Tue, Apr 9, 2013	7.50	7.51	7.34	7.34
5255	NYSE	FSS	Mon, Apr 8, 2013	7.35	7.51	7.25	7.50
5254	NYSE	FSS	Fri, Apr 5, 2013	7.34	7.41	7.27	7.32
5253	NYSE	FSS	Thu, Apr 4, 2013	7.50	7.59	7.45	7.51
5252	NYSE	FSS	Wed, Apr 3, 2013	7.76	7.76	7.42	7.47
5251	NYSE	FSS	Tue, Apr 2, 2013	7.99	8.05	7.72	7.76
5250	NYSE	FSS	Mon, Apr 1, 2013	8.11	8.18	7.76	7.93
5249	NYSE	FSS	Thu, Mar 28, 2013	8.28	8.32	8.04	8.14
5248	NYSE	FSS	Wed, Mar 27, 2013	8.28	8.30	8.16	8.26
5247	NYSE	FSS	Tue, Mar 26, 2013	8.44	8.50	8.19	8.28
5246	NYSE	FSS	Mon, Mar 25, 2013	8.26	8.42	8.26	8.39
5245	NYSE	FSS	Fri, Mar 22, 2013	8.41	8.44	8.23	8.26
5244	NYSE	FSS	Thu, Mar 21, 2013	8.25	8.49	8.25	8.35
5243	NYSE	FSS	Wed, Mar 20, 2013	8.25	8.46	8.20	8.33
5242	NYSE	FSS	Tue, Mar 19, 2013	7.65	8.25	7.61	8.23
5241	NYSE	FSS	Mon, Mar 18, 2013	7.37	7.66	7.37	7.55
5240	NYSE	FSS	Fri, Mar 15, 2013	7.64	7.83	7.30	7.47
5239	NYSE	FSS	Thu, Mar 14, 2013	7.63	7.80	7.59	7.80
5238	NYSE	FSS	Wed, Mar 13, 2013	7.71	7.75	7.58	7.59
5237	NYSE	FSS	Tue, Mar 12, 2013	7.71	7.74	7.50	7.71
5236	NYSE	FSS	Mon, Mar 11, 2013	7.72	7.78	7.64	7.76
5235	NYSE	FSS	Fri, Mar 8, 2013	7.83	7.83	7.65	7.68
5234	NYSE	FSS	Thu, Mar 7, 2013	7.72	7.76	7.61	7.70
5233	NYSE	FSS	Wed, Mar 6, 2013	7.76	7.87	7.68	7.73
5232	NYSE	FSS	Tue, Mar 5, 2013	7.57	7.77	7.57	7.70
5231	NYSE	FSS	Mon, Mar 4, 2013	7.72	7.72	7.46	7.49
5230	NYSE	FSS	Fri, Mar 1, 2013	7.70	7.82	7.61	7.73
5229	NYSE	FSS	Thu, Feb 28, 2013	7.87	7.88	7.69	7.80
5228	NYSE	FSS	Wed, Feb 27, 2013	7.87	7.96	7.79	7.87
5227	NYSE	FSS	Tue, Feb 26, 2013	7.79	8.04	7.73	7.86
5226	NYSE	FSS	Mon, Feb 25, 2013	8.22	8.24	7.71	7.72
5225	NYSE	FSS	Fri, Feb 22, 2013	8.05	8.23	8.03	8.19
5224	NYSE	FSS	Thu, Feb 21, 2013	7.97	8.13	7.81	7.98
5223	NYSE	FSS	Wed, Feb 20, 2013	8.27	8.29	7.97	7.97
5222	NYSE	FSS	Tue, Feb 19, 2013	8.32	8.34	8.25	8.30
5221	NYSE	FSS	Fri, Feb 15, 2013	8.33	8.35	8.23	8.32
5220	NYSE	FSS	Thu, Feb 14, 2013	8.17	8.30	8.10	8.30
5219	NYSE	FSS	Wed, Feb 13, 2013	8.25	8.25	8.04	8.20
5218	NYSE	FSS	Tue, Feb 12, 2013	8.17	8.31	8.17	8.26
5217	NYSE	FSS	Mon, Feb 11, 2013	8.10	8.22	8.01	8.17
5216	NYSE	FSS	Fri, Feb 8, 2013	8.05	8.11	8.00	8.08
5215	NYSE	FSS	Thu, Feb 7, 2013	7.96	8.10	7.86	8.04
5214	NYSE	FSS	Wed, Feb 6, 2013	7.95	8.00	7.87	7.99
5213	NYSE	FSS	Tue, Feb 5, 2013	8.02	8.09	7.94	8.03
5212	NYSE	FSS	Mon, Feb 4, 2013	8.28	8.33	7.93	7.95
5211	NYSE	FSS	Fri, Feb 1, 2013	8.11	8.43	8.06	8.39
5210	NYSE	FSS	Thu, Jan 31, 2013	8.04	8.07	7.96	8.04
5209	NYSE	FSS	Wed, Jan 30, 2013	8.15	8.15	7.98	8.01
5208	NYSE	FSS	Tue, Jan 29, 2013	8.11	8.17	8.03	8.14
5207	NYSE	FSS	Mon, Jan 28, 2013	8.12	8.41	8.05	8.10
5206	NYSE	FSS	Fri, Jan 25, 2013	8.17	8.63	7.99	8.09
5205	NYSE	FSS	Thu, Jan 24, 2013	7.79	8.10	7.79	8.04
5204	NYSE	FSS	Wed, Jan 23, 2013	7.96	8.00	7.77	7.80
5203	NYSE	FSS	Tue, Jan 22, 2013	7.91	8.00	7.88	7.99
5202	NYSE	FSS	Fri, Jan 18, 2013	7.90	7.93	7.75	7.89
5201	NYSE	FSS	Thu, Jan 17, 2013	7.89	7.97	7.87	7.91
5200	NYSE	FSS	Wed, Jan 16, 2013	7.93	7.98	7.79	7.83
5199	NYSE	FSS	Tue, Jan 15, 2013	7.73	8.00	7.73	7.98
5198	NYSE	FSS	Mon, Jan 14, 2013	7.79	7.88	7.71	7.81
5197	NYSE	FSS	Fri, Jan 11, 2013	7.82	7.87	7.72	7.82
5196	NYSE	FSS	Thu, Jan 10, 2013	7.94	7.95	7.67	7.81
5195	NYSE	FSS	Wed, Jan 9, 2013	7.82	7.91	7.81	7.91
5194	NYSE	FSS	Tue, Jan 8, 2013	7.74	7.90	7.72	7.77
5193	NYSE	FSS	Mon, Jan 7, 2013	7.81	7.87	7.63	7.73
5192	NYSE	FSS	Fri, Jan 4, 2013	7.88	8.01	7.76	7.88
5191	NYSE	FSS	Thu, Jan 3, 2013	8.01	8.01	7.76	7.83
5190	NYSE	FSS	Wed, Jan 2, 2013	7.85	8.12	7.83	8.01
5189	NYSE	FSS	Mon, Dec 31, 2012	7.44	7.63	7.34	7.61
5188	NYSE	FSS	Fri, Dec 28, 2012	7.47	7.50	7.27	7.45
5187	NYSE	FSS	Thu, Dec 27, 2012	7.37	7.50	7.18	7.49
5186	NYSE	FSS	Wed, Dec 26, 2012	7.34	7.40	7.22	7.27
5185	NYSE	FSS	Mon, Dec 24, 2012	7.33	7.40	7.23	7.35
5184	NYSE	FSS	Fri, Dec 21, 2012	7.30	7.40	7.21	7.40
5183	NYSE	FSS	Thu, Dec 20, 2012	7.25	7.48	7.16	7.47
5182	NYSE	FSS	Wed, Dec 19, 2012	7.23	7.36	7.11	7.25
5181	NYSE	FSS	Tue, Dec 18, 2012	6.99	7.21	6.97	7.20
5180	NYSE	FSS	Mon, Dec 17, 2012	6.81	7.01	6.75	7.00
5179	NYSE	FSS	Fri, Dec 14, 2012	6.85	6.92	6.73	6.80
5178	NYSE	FSS	Thu, Dec 13, 2012	6.99	7.02	6.86	6.86
5177	NYSE	FSS	Wed, Dec 12, 2012	6.77	7.06	6.62	7.00
5176	NYSE	FSS	Tue, Dec 11, 2012	6.45	6.71	6.40	6.70
5175	NYSE	FSS	Mon, Dec 10, 2012	6.38	6.41	6.38	6.40
5174	NYSE	FSS	Fri, Dec 7, 2012	6.37	6.38	6.28	6.35
5173	NYSE	FSS	Thu, Dec 6, 2012	6.21	6.36	6.08	6.36
5172	NYSE	FSS	Wed, Dec 5, 2012	6.32	6.36	6.20	6.21
5171	NYSE	FSS	Tue, Dec 4, 2012	6.14	6.50	6.10	6.29
5170	NYSE	FSS	Mon, Dec 3, 2012	5.92	6.09	5.77	6.05
5169	NYSE	FSS	Fri, Nov 30, 2012	6.03	6.10	5.87	5.88
5168	NYSE	FSS	Thu, Nov 29, 2012	5.89	6.04	5.88	6.00
5167	NYSE	FSS	Wed, Nov 28, 2012	5.58	5.83	5.51	5.81
5166	NYSE	FSS	Tue, Nov 27, 2012	5.57	5.74	5.54	5.63
5165	NYSE	FSS	Mon, Nov 26, 2012	5.44	5.60	5.43	5.59
5164	NYSE	FSS	Fri, Nov 23, 2012	5.42	5.45	5.38	5.45
5163	NYSE	FSS	Wed, Nov 21, 2012	5.35	5.41	5.25	5.39
5162	NYSE	FSS	Tue, Nov 20, 2012	5.35	5.36	5.26	5.32
5161	NYSE	FSS	Mon, Nov 19, 2012	5.26	5.41	5.25	5.36
5160	NYSE	FSS	Fri, Nov 16, 2012	5.25	5.28	5.08	5.20
5159	NYSE	FSS	Thu, Nov 15, 2012	5.27	5.48	5.22	5.28
5158	NYSE	FSS	Wed, Nov 14, 2012	5.50	5.51	5.27	5.28
5157	NYSE	FSS	Tue, Nov 13, 2012	5.50	5.60	5.38	5.50
5156	NYSE	FSS	Mon, Nov 12, 2012	5.61	5.69	5.55	5.60
5155	NYSE	FSS	Fri, Nov 9, 2012	5.41	5.75	5.36	5.60
5154	NYSE	FSS	Thu, Nov 8, 2012	5.47	5.55	5.38	5.42
5153	NYSE	FSS	Wed, Nov 7, 2012	5.79	5.88	5.46	5.50
5152	NYSE	FSS	Tue, Nov 6, 2012	5.79	5.94	5.73	5.89
5151	NYSE	FSS	Mon, Nov 5, 2012	5.73	5.82	5.67	5.75
5150	NYSE	FSS	Fri, Nov 2, 2012	6.04	6.04	5.72	5.73
5149	NYSE	FSS	Thu, Nov 1, 2012	5.80	6.00	5.76	5.99
5148	NYSE	FSS	Wed, Oct 31, 2012	5.81	5.81	5.66	5.77
5147	NYSE	FSS	Fri, Oct 26, 2012	5.81	5.86	5.76	5.83
5146	NYSE	FSS	Thu, Oct 25, 2012	5.87	5.90	5.75	5.80
5145	NYSE	FSS	Wed, Oct 24, 2012	5.98	5.98	5.85	5.87
5144	NYSE	FSS	Tue, Oct 23, 2012	5.95	5.99	5.81	5.94
5143	NYSE	FSS	Mon, Oct 22, 2012	5.95	6.00	5.94	5.99
5142	NYSE	FSS	Fri, Oct 19, 2012	6.21	6.23	5.90	5.96
5141	NYSE	FSS	Thu, Oct 18, 2012	6.39	6.40	6.29	6.29
5140	NYSE	FSS	Wed, Oct 17, 2012	6.38	6.40	6.32	6.40
5139	NYSE	FSS	Tue, Oct 16, 2012	6.40	6.40	6.33	6.39
5138	NYSE	FSS	Mon, Oct 15, 2012	6.35	6.39	6.27	6.38
5137	NYSE	FSS	Fri, Oct 12, 2012	6.30	6.34	6.26	6.33
5136	NYSE	FSS	Thu, Oct 11, 2012	6.13	6.26	6.09	6.26
5135	NYSE	FSS	Wed, Oct 10, 2012	6.00	6.06	5.94	6.06
5134	NYSE	FSS	Tue, Oct 9, 2012	6.26	6.29	5.97	5.99
5133	NYSE	FSS	Mon, Oct 8, 2012	6.17	6.26	6.11	6.26
5132	NYSE	FSS	Fri, Oct 5, 2012	6.25	6.25	6.14	6.20
5131	NYSE	FSS	Thu, Oct 4, 2012	6.21	6.24	6.06	6.21
5130	NYSE	FSS	Wed, Oct 3, 2012	6.35	6.35	6.14	6.17
5129	NYSE	FSS	Tue, Oct 2, 2012	6.37	6.39	6.23	6.34
5128	NYSE	FSS	Mon, Oct 1, 2012	6.37	6.41	6.30	6.32
5127	NYSE	FSS	Fri, Sep 28, 2012	6.37	6.41	6.28	6.32
5126	NYSE	FSS	Thu, Sep 27, 2012	6.34	6.41	6.33	6.41
5125	NYSE	FSS	Wed, Sep 26, 2012	6.22	6.32	6.15	6.31
5124	NYSE	FSS	Tue, Sep 25, 2012	6.51	6.62	6.21	6.23
5123	NYSE	FSS	Mon, Sep 24, 2012	6.46	6.56	6.38	6.45
5122	NYSE	FSS	Fri, Sep 21, 2012	6.57	6.69	6.50	6.51
5121	NYSE	FSS	Thu, Sep 20, 2012	6.43	6.51	6.37	6.47
5120	NYSE	FSS	Wed, Sep 19, 2012	6.54	6.55	6.42	6.49
5119	NYSE	FSS	Tue, Sep 18, 2012	6.57	6.59	6.43	6.52
5118	NYSE	FSS	Mon, Sep 17, 2012	6.47	6.64	6.44	6.57
5117	NYSE	FSS	Fri, Sep 14, 2012	6.50	6.62	6.47	6.52
5116	NYSE	FSS	Thu, Sep 13, 2012	6.28	6.59	6.24	6.50
5115	NYSE	FSS	Wed, Sep 12, 2012	6.44	6.53	6.18	6.25
5114	NYSE	FSS	Tue, Sep 11, 2012	6.41	6.53	6.30	6.44
5113	NYSE	FSS	Mon, Sep 10, 2012	6.34	6.48	6.28	6.40
5112	NYSE	FSS	Fri, Sep 7, 2012	6.25	6.41	6.16	6.37
5111	NYSE	FSS	Thu, Sep 6, 2012	6.24	6.27	6.20	6.25
5110	NYSE	FSS	Wed, Sep 5, 2012	6.14	6.26	6.13	6.20
5109	NYSE	FSS	Tue, Sep 4, 2012	6.00	6.18	5.93	6.11
5108	NYSE	FSS	Fri, Aug 31, 2012	6.02	6.07	5.95	5.97
5107	NYSE	FSS	Thu, Aug 30, 2012	5.95	5.97	5.89	5.94
5106	NYSE	FSS	Wed, Aug 29, 2012	6.01	6.06	5.95	5.97
5105	NYSE	FSS	Tue, Aug 28, 2012	5.97	6.01	5.95	5.97
5104	NYSE	FSS	Mon, Aug 27, 2012	6.02	6.03	5.91	5.96
5103	NYSE	FSS	Fri, Aug 24, 2012	5.91	6.01	5.87	5.97
5102	NYSE	FSS	Thu, Aug 23, 2012	6.05	6.12	5.91	5.94
5101	NYSE	FSS	Wed, Aug 22, 2012	6.10	6.22	6.04	6.05
5100	NYSE	FSS	Tue, Aug 21, 2012	6.21	6.41	6.11	6.13
5099	NYSE	FSS	Mon, Aug 20, 2012	6.00	6.24	6.00	6.20
5098	NYSE	FSS	Fri, Aug 17, 2012	5.95	6.06	5.95	6.00
5097	NYSE	FSS	Thu, Aug 16, 2012	5.98	6.02	5.89	5.99
5096	NYSE	FSS	Wed, Aug 15, 2012	5.87	6.02	5.87	6.00
5095	NYSE	FSS	Tue, Aug 14, 2012	6.00	6.00	5.85	5.89
5094	NYSE	FSS	Mon, Aug 13, 2012	5.85	5.97	5.81	5.97
5093	NYSE	FSS	Fri, Aug 10, 2012	5.90	5.94	5.86	5.89
5092	NYSE	FSS	Thu, Aug 9, 2012	5.87	6.00	5.87	5.91
5091	NYSE	FSS	Wed, Aug 8, 2012	5.93	5.99	5.87	5.88
5090	NYSE	FSS	Tue, Aug 7, 2012	5.91	6.00	5.85	5.96
5089	NYSE	FSS	Mon, Aug 6, 2012	5.63	6.09	5.61	5.88
5088	NYSE	FSS	Fri, Aug 3, 2012	5.05	5.59	4.85	5.59
5087	NYSE	FSS	Thu, Aug 2, 2012	5.41	5.45	5.31	5.35
5086	NYSE	FSS	Wed, Aug 1, 2012	5.73	5.76	5.41	5.41
5085	NYSE	FSS	Tue, Jul 31, 2012	5.88	5.88	5.66	5.67
5084	NYSE	FSS	Mon, Jul 30, 2012	6.00	6.00	5.82	5.90
5083	NYSE	FSS	Fri, Jul 27, 2012	5.68	6.00	5.64	5.99
5082	NYSE	FSS	Thu, Jul 26, 2012	5.65	5.69	5.54	5.66
5081	NYSE	FSS	Wed, Jul 25, 2012	5.48	5.60	5.36	5.52
5080	NYSE	FSS	Tue, Jul 24, 2012	5.64	5.66	5.39	5.45
5079	NYSE	FSS	Mon, Jul 23, 2012	5.62	5.76	5.58	5.59
5078	NYSE	FSS	Fri, Jul 20, 2012	5.88	5.88	5.70	5.77
5077	NYSE	FSS	Thu, Jul 19, 2012	5.96	6.01	5.85	5.93
5076	NYSE	FSS	Wed, Jul 18, 2012	5.97	6.01	5.88	5.94
5075	NYSE	FSS	Tue, Jul 17, 2012	5.83	6.03	5.79	6.00
5074	NYSE	FSS	Mon, Jul 16, 2012	5.92	5.93	5.75	5.75
5073	NYSE	FSS	Fri, Jul 13, 2012	5.75	6.01	5.75	5.96
5072	NYSE	FSS	Thu, Jul 12, 2012	5.69	5.77	5.52	5.75
5071	NYSE	FSS	Wed, Jul 11, 2012	5.75	5.90	5.67	5.74
5070	NYSE	FSS	Tue, Jul 10, 2012	5.89	5.92	5.66	5.75
5069	NYSE	FSS	Mon, Jul 9, 2012	5.84	5.95	5.75	5.82
5068	NYSE	FSS	Fri, Jul 6, 2012	5.90	6.02	5.79	5.86
5067	NYSE	FSS	Thu, Jul 5, 2012	6.03	6.13	5.97	6.00
5066	NYSE	FSS	Tue, Jul 3, 2012	6.06	6.09	5.93	6.02
5065	NYSE	FSS	Mon, Jul 2, 2012	5.84	6.04	5.74	6.04
5064	NYSE	FSS	Fri, Jun 29, 2012	5.63	5.90	5.54	5.84
5063	NYSE	FSS	Thu, Jun 28, 2012	5.50	5.56	5.34	5.50
5062	NYSE	FSS	Wed, Jun 27, 2012	5.46	5.60	5.38	5.58
5061	NYSE	FSS	Tue, Jun 26, 2012	5.54	5.56	5.38	5.43
5060	NYSE	FSS	Mon, Jun 25, 2012	5.68	5.78	5.51	5.55
5059	NYSE	FSS	Fri, Jun 22, 2012	5.66	5.87	5.51	5.84
5058	NYSE	FSS	Thu, Jun 21, 2012	5.15	6.00	5.01	5.63
5057	NYSE	FSS	Wed, Jun 20, 2012	4.81	4.83	4.70	4.74
5056	NYSE	FSS	Tue, Jun 19, 2012	4.58	4.86	4.55	4.83
5055	NYSE	FSS	Mon, Jun 18, 2012	4.77	4.79	4.55	4.57
5054	NYSE	FSS	Fri, Jun 15, 2012	4.67	4.85	4.60	4.79
5053	NYSE	FSS	Thu, Jun 14, 2012	4.51	4.71	4.47	4.68
5052	NYSE	FSS	Wed, Jun 13, 2012	4.64	4.71	4.49	4.52
5051	NYSE	FSS	Tue, Jun 12, 2012	4.59	4.66	4.50	4.65
5050	NYSE	FSS	Mon, Jun 11, 2012	4.84	4.84	4.54	4.54
5049	NYSE	FSS	Fri, Jun 8, 2012	4.60	4.77	4.55	4.76
5048	NYSE	FSS	Thu, Jun 7, 2012	4.72	4.73	4.55	4.60
5047	NYSE	FSS	Wed, Jun 6, 2012	4.59	4.64	4.49	4.63
5046	NYSE	FSS	Tue, Jun 5, 2012	4.61	4.69	4.52	4.53
5045	NYSE	FSS	Mon, Jun 4, 2012	4.79	4.82	4.60	4.66
5044	NYSE	FSS	Fri, Jun 1, 2012	4.81	4.83	4.72	4.75
5043	NYSE	FSS	Thu, May 31, 2012	4.85	5.00	4.68	4.98
5042	NYSE	FSS	Wed, May 30, 2012	4.84	4.92	4.80	4.85
5041	NYSE	FSS	Tue, May 29, 2012	4.93	5.01	4.82	4.93
5040	NYSE	FSS	Fri, May 25, 2012	4.81	4.93	4.80	4.88
5039	NYSE	FSS	Thu, May 24, 2012	4.82	4.88	4.61	4.84
5038	NYSE	FSS	Wed, May 23, 2012	4.59	4.80	4.48	4.80
5037	NYSE	FSS	Tue, May 22, 2012	4.85	4.90	4.62	4.66
5036	NYSE	FSS	Mon, May 21, 2012	4.59	4.86	4.56	4.85
5035	NYSE	FSS	Fri, May 18, 2012	4.67	4.69	4.53	4.56
5034	NYSE	FSS	Thu, May 17, 2012	4.92	4.94	4.65	4.67
5033	NYSE	FSS	Wed, May 16, 2012	5.24	5.26	4.92	4.93
5032	NYSE	FSS	Tue, May 15, 2012	5.16	5.21	5.04	5.21
5031	NYSE	FSS	Mon, May 14, 2012	5.12	5.21	5.05	5.15
5030	NYSE	FSS	Fri, May 11, 2012	5.37	5.57	5.16	5.19
5029	NYSE	FSS	Thu, May 10, 2012	5.59	5.67	5.42	5.44
5028	NYSE	FSS	Wed, May 9, 2012	5.39	5.51	5.30	5.50
5027	NYSE	FSS	Tue, May 8, 2012	5.20	5.50	5.16	5.49
5026	NYSE	FSS	Mon, May 7, 2012	5.00	5.30	4.98	5.25
5025	NYSE	FSS	Fri, May 4, 2012	4.99	5.02	4.85	5.01
5024	NYSE	FSS	Thu, May 3, 2012	5.17	5.21	4.98	5.02
5023	NYSE	FSS	Wed, May 2, 2012	5.06	5.21	5.02	5.19
5022	NYSE	FSS	Tue, May 1, 2012	5.14	5.27	5.10	5.10
5021	NYSE	FSS	Mon, Apr 30, 2012	5.37	5.37	5.15	5.16
5020	NYSE	FSS	Fri, Apr 27, 2012	5.33	5.40	5.22	5.40
5019	NYSE	FSS	Thu, Apr 26, 2012	5.29	5.31	5.20	5.29
5018	NYSE	FSS	Wed, Apr 25, 2012	5.34	5.42	5.29	5.32
5017	NYSE	FSS	Tue, Apr 24, 2012	5.16	5.30	5.15	5.24
5016	NYSE	FSS	Mon, Apr 23, 2012	5.24	5.29	5.07	5.15
5015	NYSE	FSS	Fri, Apr 20, 2012	5.51	5.66	5.35	5.35
5014	NYSE	FSS	Thu, Apr 19, 2012	5.53	5.63	5.33	5.40
5013	NYSE	FSS	Wed, Apr 18, 2012	5.52	5.55	5.46	5.51
5012	NYSE	FSS	Tue, Apr 17, 2012	5.51	5.65	5.43	5.58
5011	NYSE	FSS	Mon, Apr 16, 2012	5.47	5.55	5.36	5.43
5010	NYSE	FSS	Fri, Apr 13, 2012	5.56	5.59	5.40	5.42
5009	NYSE	FSS	Thu, Apr 12, 2012	5.31	5.66	5.31	5.61
5008	NYSE	FSS	Wed, Apr 11, 2012	5.25	5.43	5.22	5.31
5007	NYSE	FSS	Tue, Apr 10, 2012	5.32	5.51	5.14	5.17
5006	NYSE	FSS	Mon, Apr 9, 2012	5.49	5.56	5.29	5.31
5005	NYSE	FSS	Thu, Apr 5, 2012	5.53	5.67	5.53	5.64
5004	NYSE	FSS	Wed, Apr 4, 2012	5.59	5.63	5.51	5.55
5003	NYSE	FSS	Tue, Apr 3, 2012	5.86	5.90	5.57	5.67
5002	NYSE	FSS	Mon, Apr 2, 2012	5.54	5.93	5.49	5.90
5001	NYSE	FSS	Fri, Mar 30, 2012	5.57	5.74	5.50	5.56
5000	NYSE	FSS	Thu, Mar 29, 2012	5.44	5.64	5.40	5.55
4999	NYSE	FSS	Wed, Mar 28, 2012	5.45	5.54	5.35	5.49
4998	NYSE	FSS	Tue, Mar 27, 2012	5.51	5.63	5.44	5.45
4997	NYSE	FSS	Mon, Mar 26, 2012	5.43	5.53	5.37	5.50
4996	NYSE	FSS	Fri, Mar 23, 2012	5.38	5.38	5.26	5.34
4995	NYSE	FSS	Thu, Mar 22, 2012	5.41	5.51	5.34	5.38
4994	NYSE	FSS	Wed, Mar 21, 2012	5.60	5.67	5.39	5.49
4993	NYSE	FSS	Tue, Mar 20, 2012	5.66	5.72	5.54	5.55
4992	NYSE	FSS	Mon, Mar 19, 2012	5.90	5.94	5.72	5.73
4991	NYSE	FSS	Fri, Mar 16, 2012	5.50	5.93	5.41	5.89
4990	NYSE	FSS	Thu, Mar 15, 2012	5.72	5.77	5.37	5.53
4989	NYSE	FSS	Wed, Mar 14, 2012	4.55	5.80	4.55	5.78
4988	NYSE	FSS	Tue, Mar 13, 2012	4.43	4.60	4.41	4.58
4987	NYSE	FSS	Mon, Mar 12, 2012	4.42	4.44	4.34	4.37
4986	NYSE	FSS	Fri, Mar 9, 2012	4.32	4.46	4.29	4.43
4985	NYSE	FSS	Thu, Mar 8, 2012	4.33	4.34	4.25	4.33
4984	NYSE	FSS	Wed, Mar 7, 2012	4.28	4.35	4.25	4.30
4983	NYSE	FSS	Tue, Mar 6, 2012	4.38	4.43	4.27	4.27
4982	NYSE	FSS	Mon, Mar 5, 2012	4.34	4.43	4.33	4.42
4981	NYSE	FSS	Fri, Mar 2, 2012	4.66	4.67	4.33	4.33
4980	NYSE	FSS	Thu, Mar 1, 2012	4.71	4.75	4.63	4.65
4979	NYSE	FSS	Wed, Feb 29, 2012	4.80	4.84	4.70	4.70
4978	NYSE	FSS	Tue, Feb 28, 2012	4.82	4.84	4.73	4.79
4977	NYSE	FSS	Mon, Feb 27, 2012	4.73	4.85	4.70	4.78
4976	NYSE	FSS	Fri, Feb 24, 2012	4.57	4.86	4.57	4.77
4975	NYSE	FSS	Thu, Feb 23, 2012	4.44	4.58	4.40	4.58
4974	NYSE	FSS	Wed, Feb 22, 2012	4.53	4.56	4.44	4.44
4973	NYSE	FSS	Tue, Feb 21, 2012	4.57	4.60	4.47	4.53
4972	NYSE	FSS	Fri, Feb 17, 2012	4.62	4.63	4.52	4.58
4971	NYSE	FSS	Thu, Feb 16, 2012	4.42	4.61	4.42	4.58
4970	NYSE	FSS	Wed, Feb 15, 2012	4.47	4.51	4.39	4.42
4969	NYSE	FSS	Tue, Feb 14, 2012	4.49	4.54	4.40	4.44
4968	NYSE	FSS	Mon, Feb 13, 2012	4.53	4.56	4.45	4.51
4967	NYSE	FSS	Fri, Feb 10, 2012	4.60	4.62	4.46	4.46
4966	NYSE	FSS	Thu, Feb 9, 2012	4.71	4.72	4.64	4.68
4965	NYSE	FSS	Wed, Feb 8, 2012	4.64	4.79	4.61	4.69
4964	NYSE	FSS	Tue, Feb 7, 2012	4.65	4.72	4.61	4.61
4963	NYSE	FSS	Mon, Feb 6, 2012	4.60	4.71	4.57	4.66
4962	NYSE	FSS	Fri, Feb 3, 2012	4.48	4.67	4.47	4.63
4961	NYSE	FSS	Thu, Feb 2, 2012	4.40	4.49	4.34	4.46
4960	NYSE	FSS	Wed, Feb 1, 2012	4.26	4.39	4.24	4.38
4959	NYSE	FSS	Tue, Jan 31, 2012	4.20	4.25	4.12	4.23
4958	NYSE	FSS	Mon, Jan 30, 2012	4.14	4.22	4.13	4.15
4957	NYSE	FSS	Fri, Jan 27, 2012	4.19	4.26	4.12	4.18
4956	NYSE	FSS	Thu, Jan 26, 2012	4.27	4.30	4.15	4.23
4955	NYSE	FSS	Wed, Jan 25, 2012	4.24	4.31	4.20	4.25
4954	NYSE	FSS	Tue, Jan 24, 2012	4.18	4.27	4.10	4.26
4953	NYSE	FSS	Mon, Jan 23, 2012	4.20	4.24	4.13	4.22
4952	NYSE	FSS	Fri, Jan 20, 2012	4.12	4.27	4.11	4.22
4951	NYSE	FSS	Thu, Jan 19, 2012	4.03	4.13	3.96	4.11
4950	NYSE	FSS	Wed, Jan 18, 2012	3.98	4.04	3.95	4.00
4949	NYSE	FSS	Tue, Jan 17, 2012	4.04	4.08	3.95	3.97
4948	NYSE	FSS	Fri, Jan 13, 2012	4.07	4.11	3.96	4.00
4947	NYSE	FSS	Thu, Jan 12, 2012	4.13	4.16	4.02	4.12
4946	NYSE	FSS	Wed, Jan 11, 2012	3.78	4.16	3.78	4.13
4945	NYSE	FSS	Tue, Jan 10, 2012	3.93	3.95	3.73	3.75
4944	NYSE	FSS	Mon, Jan 9, 2012	4.05	4.10	3.85	3.88
4943	NYSE	FSS	Fri, Jan 6, 2012	4.14	4.19	4.00	4.02
4942	NYSE	FSS	Thu, Jan 5, 2012	4.08	4.16	4.00	4.16
4941	NYSE	FSS	Wed, Jan 4, 2012	4.21	4.23	4.08	4.09
4940	NYSE	FSS	Tue, Jan 3, 2012	4.34	4.34	4.15	4.26
4939	NYSE	FSS	Fri, Dec 30, 2011	4.16	4.19	4.06	4.15
4938	NYSE	FSS	Thu, Dec 29, 2011	4.05	4.19	4.05	4.19
4937	NYSE	FSS	Wed, Dec 28, 2011	4.18	4.19	4.03	4.04
4936	NYSE	FSS	Tue, Dec 27, 2011	4.26	4.26	4.14	4.19
4935	NYSE	FSS	Fri, Dec 23, 2011	4.28	4.33	4.25	4.29
4934	NYSE	FSS	Thu, Dec 22, 2011	4.18	4.31	4.11	4.24
4933	NYSE	FSS	Wed, Dec 21, 2011	4.26	4.26	4.10	4.17
4932	NYSE	FSS	Tue, Dec 20, 2011	4.38	4.42	4.17	4.28
4931	NYSE	FSS	Mon, Dec 19, 2011	4.37	4.47	4.23	4.23
4930	NYSE	FSS	Fri, Dec 16, 2011	4.24	4.38	4.20	4.32
4929	NYSE	FSS	Thu, Dec 15, 2011	4.20	4.26	4.15	4.18
4928	NYSE	FSS	Wed, Dec 14, 2011	4.04	4.13	3.96	4.12
4927	NYSE	FSS	Tue, Dec 13, 2011	4.17	4.23	4.03	4.09
4926	NYSE	FSS	Mon, Dec 12, 2011	4.16	4.19	4.05	4.09
4925	NYSE	FSS	Fri, Dec 9, 2011	4.05	4.20	4.04	4.16
4924	NYSE	FSS	Thu, Dec 8, 2011	4.06	4.12	4.00	4.03
4923	NYSE	FSS	Wed, Dec 7, 2011	4.09	4.15	4.03	4.12
4922	NYSE	FSS	Tue, Dec 6, 2011	4.02	4.14	3.98	4.14
4921	NYSE	FSS	Mon, Dec 5, 2011	3.78	4.00	3.67	4.00
4920	NYSE	FSS	Fri, Dec 2, 2011	3.73	3.84	3.70	3.81
4919	NYSE	FSS	Thu, Dec 1, 2011	3.72	3.73	3.62	3.66
4918	NYSE	FSS	Wed, Nov 30, 2011	3.93	3.93	3.64	3.69
4917	NYSE	FSS	Tue, Nov 29, 2011	3.69	3.81	3.68	3.74
4916	NYSE	FSS	Mon, Nov 28, 2011	3.67	3.69	3.59	3.68
4915	NYSE	FSS	Fri, Nov 25, 2011	3.59	3.66	3.50	3.50
4914	NYSE	FSS	Wed, Nov 23, 2011	3.73	3.78	3.61	3.62
4913	NYSE	FSS	Tue, Nov 22, 2011	3.77	3.81	3.74	3.77
4912	NYSE	FSS	Mon, Nov 21, 2011	3.90	3.90	3.75	3.76
4911	NYSE	FSS	Fri, Nov 18, 2011	3.91	4.00	3.90	3.95
4910	NYSE	FSS	Thu, Nov 17, 2011	3.93	4.00	3.85	3.89
4909	NYSE	FSS	Wed, Nov 16, 2011	3.92	4.12	3.91	3.94
4908	NYSE	FSS	Tue, Nov 15, 2011	3.97	4.05	3.95	3.99
4907	NYSE	FSS	Mon, Nov 14, 2011	4.04	4.07	3.90	4.01
4906	NYSE	FSS	Fri, Nov 11, 2011	4.09	4.10	3.94	4.07
4905	NYSE	FSS	Thu, Nov 10, 2011	4.12	4.12	3.94	4.03
4904	NYSE	FSS	Wed, Nov 9, 2011	4.21	4.25	4.00	4.01
4903	NYSE	FSS	Tue, Nov 8, 2011	4.34	4.42	4.15	4.39
4902	NYSE	FSS	Mon, Nov 7, 2011	4.04	4.35	4.04	4.30
4901	NYSE	FSS	Fri, Nov 4, 2011	4.06	4.15	4.01	4.04
4900	NYSE	FSS	Thu, Nov 3, 2011	4.30	4.30	3.99	4.11
4899	NYSE	FSS	Wed, Nov 2, 2011	4.41	4.49	4.13	4.23
4898	NYSE	FSS	Tue, Nov 1, 2011	4.27	4.63	4.26	4.27
4897	NYSE	FSS	Mon, Oct 31, 2011	4.79	4.95	4.72	4.72
4896	NYSE	FSS	Fri, Oct 28, 2011	5.12	5.21	4.88	4.90
4895	NYSE	FSS	Thu, Oct 27, 2011	4.84	5.18	4.79	4.97
4894	NYSE	FSS	Wed, Oct 26, 2011	4.58	4.66	4.43	4.62
4893	NYSE	FSS	Tue, Oct 25, 2011	4.67	4.75	4.46	4.47
4892	NYSE	FSS	Mon, Oct 24, 2011	4.56	4.74	4.53	4.73
4891	NYSE	FSS	Fri, Oct 21, 2011	4.49	4.60	4.46	4.56
4890	NYSE	FSS	Thu, Oct 20, 2011	4.40	4.45	4.15	4.38
4889	NYSE	FSS	Wed, Oct 19, 2011	4.48	4.59	4.34	4.37
4888	NYSE	FSS	Tue, Oct 18, 2011	4.28	4.55	4.18	4.52
4887	NYSE	FSS	Mon, Oct 17, 2011	4.43	4.46	4.24	4.26
4886	NYSE	FSS	Fri, Oct 14, 2011	4.38	4.53	4.34	4.50
4885	NYSE	FSS	Thu, Oct 13, 2011	4.46	4.50	4.28	4.30
4884	NYSE	FSS	Wed, Oct 12, 2011	4.55	4.62	4.49	4.50
4883	NYSE	FSS	Tue, Oct 11, 2011	4.55	4.62	4.46	4.49
4882	NYSE	FSS	Mon, Oct 10, 2011	4.59	4.66	4.48	4.62
4881	NYSE	FSS	Fri, Oct 7, 2011	4.70	4.73	4.42	4.45
4880	NYSE	FSS	Thu, Oct 6, 2011	4.56	4.76	4.54	4.68
4879	NYSE	FSS	Wed, Oct 5, 2011	4.54	4.68	4.46	4.60
4878	NYSE	FSS	Tue, Oct 4, 2011	3.98	4.58	3.98	4.57
4877	NYSE	FSS	Mon, Oct 3, 2011	4.37	4.54	4.07	4.07
4876	NYSE	FSS	Fri, Sep 30, 2011	4.50	4.63	4.41	4.42
4875	NYSE	FSS	Thu, Sep 29, 2011	4.61	4.65	4.45	4.62
4874	NYSE	FSS	Wed, Sep 28, 2011	4.74	4.75	4.45	4.45
4873	NYSE	FSS	Tue, Sep 27, 2011	4.82	5.03	4.72	4.75
4872	NYSE	FSS	Mon, Sep 26, 2011	4.54	4.66	4.40	4.66
4871	NYSE	FSS	Fri, Sep 23, 2011	4.44	4.54	4.40	4.47
4870	NYSE	FSS	Thu, Sep 22, 2011	4.35	4.68	4.35	4.44
4869	NYSE	FSS	Wed, Sep 21, 2011	4.83	4.87	4.50	4.50
4868	NYSE	FSS	Tue, Sep 20, 2011	5.06	5.13	4.82	4.83
4867	NYSE	FSS	Mon, Sep 19, 2011	5.07	5.11	4.95	5.03
4866	NYSE	FSS	Fri, Sep 16, 2011	5.28	5.39	5.18	5.22
4865	NYSE	FSS	Thu, Sep 15, 2011	5.22	5.25	5.05	5.24
4864	NYSE	FSS	Wed, Sep 14, 2011	5.00	5.25	4.84	5.15
4863	NYSE	FSS	Tue, Sep 13, 2011	4.73	4.96	4.71	4.95
4862	NYSE	FSS	Mon, Sep 12, 2011	4.53	4.69	4.51	4.69
4861	NYSE	FSS	Fri, Sep 9, 2011	4.73	4.78	4.50	4.64
4860	NYSE	FSS	Thu, Sep 8, 2011	4.91	4.98	4.78	4.81
4859	NYSE	FSS	Wed, Sep 7, 2011	4.87	4.99	4.87	4.97
4858	NYSE	FSS	Tue, Sep 6, 2011	4.59	4.78	4.56	4.75
4857	NYSE	FSS	Fri, Sep 2, 2011	5.07	5.07	4.77	4.80
4856	NYSE	FSS	Thu, Sep 1, 2011	5.45	5.57	5.19	5.24
4855	NYSE	FSS	Wed, Aug 31, 2011	5.68	5.75	5.39	5.45
4854	NYSE	FSS	Tue, Aug 30, 2011	5.36	5.67	5.29	5.63
4853	NYSE	FSS	Mon, Aug 29, 2011	5.10	5.44	5.08	5.43
4852	NYSE	FSS	Fri, Aug 26, 2011	4.83	5.03	4.68	5.00
4851	NYSE	FSS	Thu, Aug 25, 2011	5.16	5.20	4.87	4.87
4850	NYSE	FSS	Wed, Aug 24, 2011	4.82	5.11	4.77	5.09
4849	NYSE	FSS	Tue, Aug 23, 2011	4.57	4.85	4.53	4.85
4848	NYSE	FSS	Mon, Aug 22, 2011	4.40	4.66	4.31	4.52
4847	NYSE	FSS	Fri, Aug 19, 2011	4.39	4.60	4.26	4.29
4846	NYSE	FSS	Thu, Aug 18, 2011	4.69	4.69	4.41	4.47
4845	NYSE	FSS	Wed, Aug 17, 2011	4.85	5.05	4.78	4.91
4844	NYSE	FSS	Tue, Aug 16, 2011	4.93	4.99	4.79	4.83
4843	NYSE	FSS	Mon, Aug 15, 2011	4.97	5.11	4.96	5.05
4842	NYSE	FSS	Fri, Aug 12, 2011	5.01	5.04	4.82	4.89
4841	NYSE	FSS	Thu, Aug 11, 2011	4.62	5.06	4.54	4.96
4840	NYSE	FSS	Wed, Aug 10, 2011	4.97	5.14	4.60	4.61
4839	NYSE	FSS	Tue, Aug 9, 2011	5.02	5.18	4.39	5.18
4838	NYSE	FSS	Mon, Aug 8, 2011	5.28	5.39	4.84	4.89
4837	NYSE	FSS	Fri, Aug 5, 2011	5.30	5.83	5.19	5.45
4836	NYSE	FSS	Thu, Aug 4, 2011	5.21	5.91	5.17	5.19
4835	NYSE	FSS	Wed, Aug 3, 2011	5.44	5.54	5.22	5.54
4834	NYSE	FSS	Tue, Aug 2, 2011	5.70	5.81	5.44	5.44
4833	NYSE	FSS	Mon, Aug 1, 2011	5.91	6.01	5.72	5.76
4832	NYSE	FSS	Fri, Jul 29, 2011	5.70	5.83	5.59	5.78
4831	NYSE	FSS	Thu, Jul 28, 2011	5.78	5.93	5.69	5.70
4830	NYSE	FSS	Wed, Jul 27, 2011	6.02	6.04	5.74	5.77
4829	NYSE	FSS	Tue, Jul 26, 2011	6.15	6.19	6.02	6.09
4828	NYSE	FSS	Mon, Jul 25, 2011	6.20	6.29	6.12	6.17
4827	NYSE	FSS	Fri, Jul 22, 2011	6.38	6.38	6.27	6.29
4826	NYSE	FSS	Thu, Jul 21, 2011	6.25	6.38	6.20	6.37
4825	NYSE	FSS	Wed, Jul 20, 2011	6.19	6.24	6.12	6.21
4824	NYSE	FSS	Tue, Jul 19, 2011	6.13	6.24	6.06	6.19
4823	NYSE	FSS	Mon, Jul 18, 2011	6.26	6.34	6.07	6.09
4822	NYSE	FSS	Fri, Jul 15, 2011	6.23	6.31	6.19	6.27
4821	NYSE	FSS	Thu, Jul 14, 2011	6.32	6.38	6.17	6.21
4820	NYSE	FSS	Wed, Jul 13, 2011	6.34	6.41	6.25	6.32
4819	NYSE	FSS	Tue, Jul 12, 2011	6.32	6.41	6.26	6.29
4818	NYSE	FSS	Mon, Jul 11, 2011	6.45	6.54	6.34	6.36
4817	NYSE	FSS	Fri, Jul 8, 2011	6.59	6.71	6.52	6.62
4816	NYSE	FSS	Thu, Jul 7, 2011	6.70	6.76	6.52	6.72
4815	NYSE	FSS	Wed, Jul 6, 2011	6.74	6.76	6.63	6.64
4814	NYSE	FSS	Tue, Jul 5, 2011	6.77	6.79	6.64	6.77
4813	NYSE	FSS	Fri, Jul 1, 2011	6.58	6.78	6.58	6.74
4812	NYSE	FSS	Thu, Jun 30, 2011	6.48	6.57	6.42	6.56
4811	NYSE	FSS	Wed, Jun 29, 2011	6.50	6.50	6.38	6.47
4810	NYSE	FSS	Tue, Jun 28, 2011	6.44	6.51	6.40	6.49
4809	NYSE	FSS	Mon, Jun 27, 2011	6.34	6.47	6.27	6.43
4808	NYSE	FSS	Fri, Jun 24, 2011	6.29	6.32	6.18	6.32
4807	NYSE	FSS	Thu, Jun 23, 2011	6.20	6.30	6.11	6.28
4806	NYSE	FSS	Wed, Jun 22, 2011	6.25	6.38	6.25	6.31
4805	NYSE	FSS	Tue, Jun 21, 2011	6.12	6.34	6.10	6.32
4804	NYSE	FSS	Mon, Jun 20, 2011	5.95	6.08	5.92	6.05
4803	NYSE	FSS	Fri, Jun 17, 2011	5.93	6.03	5.79	5.98
4802	NYSE	FSS	Thu, Jun 16, 2011	5.87	6.00	5.77	5.84
4801	NYSE	FSS	Wed, Jun 15, 2011	5.93	5.98	5.79	5.84
4800	NYSE	FSS	Tue, Jun 14, 2011	5.90	6.05	5.90	5.99
4799	NYSE	FSS	Mon, Jun 13, 2011	5.87	5.91	5.79	5.81
4798	NYSE	FSS	Fri, Jun 10, 2011	5.89	5.95	5.74	5.84
4797	NYSE	FSS	Thu, Jun 9, 2011	5.81	6.01	5.81	5.95
4796	NYSE	FSS	Wed, Jun 8, 2011	5.80	5.87	5.74	5.77
4795	NYSE	FSS	Tue, Jun 7, 2011	5.90	6.02	5.85	5.85
4794	NYSE	FSS	Mon, Jun 6, 2011	5.95	6.00	5.83	5.84
4793	NYSE	FSS	Fri, Jun 3, 2011	5.89	6.05	5.87	5.96
4792	NYSE	FSS	Thu, Jun 2, 2011	6.10	6.18	5.91	6.03
4791	NYSE	FSS	Wed, Jun 1, 2011	6.56	6.56	6.06	6.07
4790	NYSE	FSS	Tue, May 31, 2011	6.44	6.57	6.34	6.57
4789	NYSE	FSS	Fri, May 27, 2011	6.38	6.44	6.30	6.34
4788	NYSE	FSS	Thu, May 26, 2011	6.15	6.36	6.13	6.35
4787	NYSE	FSS	Wed, May 25, 2011	6.15	6.23	6.14	6.20
4786	NYSE	FSS	Tue, May 24, 2011	6.20	6.32	6.18	6.19
4785	NYSE	FSS	Mon, May 23, 2011	6.16	6.29	6.13	6.17
4784	NYSE	FSS	Fri, May 20, 2011	6.35	6.39	6.22	6.29
4783	NYSE	FSS	Thu, May 19, 2011	6.35	6.47	6.30	6.37
4782	NYSE	FSS	Wed, May 18, 2011	6.24	6.39	6.21	6.27
4781	NYSE	FSS	Tue, May 17, 2011	6.32	6.43	6.18	6.21
4780	NYSE	FSS	Mon, May 16, 2011	6.44	6.53	6.36	6.37
4779	NYSE	FSS	Fri, May 13, 2011	6.64	6.74	6.47	6.51
4778	NYSE	FSS	Thu, May 12, 2011	6.53	6.64	6.50	6.57
4777	NYSE	FSS	Wed, May 11, 2011	6.79	6.79	6.52	6.58
4776	NYSE	FSS	Tue, May 10, 2011	6.64	6.89	6.64	6.81
4775	NYSE	FSS	Mon, May 9, 2011	6.53	6.62	6.46	6.58
4774	NYSE	FSS	Fri, May 6, 2011	6.66	6.79	6.50	6.53
4773	NYSE	FSS	Thu, May 5, 2011	6.47	6.62	6.46	6.54
4772	NYSE	FSS	Wed, May 4, 2011	6.63	6.68	6.47	6.52
4771	NYSE	FSS	Tue, May 3, 2011	6.77	6.79	6.58	6.63
4770	NYSE	FSS	Mon, May 2, 2011	6.76	6.96	6.70	6.76
4769	NYSE	FSS	Fri, Apr 29, 2011	6.92	6.92	6.75	6.75
4768	NYSE	FSS	Thu, Apr 28, 2011	6.67	6.91	6.64	6.86
4767	NYSE	FSS	Wed, Apr 27, 2011	6.62	6.70	6.43	6.66
4766	NYSE	FSS	Tue, Apr 26, 2011	6.46	6.69	6.46	6.66
4765	NYSE	FSS	Mon, Apr 25, 2011	6.48	6.52	6.43	6.46
4764	NYSE	FSS	Thu, Apr 21, 2011	6.54	6.54	6.42	6.49
4763	NYSE	FSS	Wed, Apr 20, 2011	6.45	6.54	6.40	6.47
4762	NYSE	FSS	Tue, Apr 19, 2011	6.39	6.53	6.29	6.34
4761	NYSE	FSS	Mon, Apr 18, 2011	6.25	6.38	6.23	6.34
4760	NYSE	FSS	Fri, Apr 15, 2011	6.33	6.45	6.33	6.40
4759	NYSE	FSS	Thu, Apr 14, 2011	6.20	6.39	6.20	6.35
4758	NYSE	FSS	Wed, Apr 13, 2011	6.31	6.33	6.12	6.27
4757	NYSE	FSS	Tue, Apr 12, 2011	6.37	6.48	6.24	6.24
4756	NYSE	FSS	Mon, Apr 11, 2011	6.50	6.60	6.46	6.48
4755	NYSE	FSS	Fri, Apr 8, 2011	6.55	6.62	6.47	6.49
4754	NYSE	FSS	Thu, Apr 7, 2011	6.53	6.66	6.47	6.49
4753	NYSE	FSS	Wed, Apr 6, 2011	6.56	6.62	6.51	6.53
4752	NYSE	FSS	Tue, Apr 5, 2011	6.54	6.63	6.47	6.51
4751	NYSE	FSS	Mon, Apr 4, 2011	6.50	6.71	6.48	6.54
4750	NYSE	FSS	Fri, Apr 1, 2011	6.57	6.65	6.47	6.48
4749	NYSE	FSS	Thu, Mar 31, 2011	6.50	6.59	6.50	6.51
4748	NYSE	FSS	Wed, Mar 30, 2011	6.42	6.54	6.37	6.50
4747	NYSE	FSS	Tue, Mar 29, 2011	6.38	6.42	6.29	6.38
4746	NYSE	FSS	Mon, Mar 28, 2011	6.39	6.50	6.32	6.37
4745	NYSE	FSS	Fri, Mar 25, 2011	6.33	6.53	6.27	6.36
4744	NYSE	FSS	Thu, Mar 24, 2011	6.36	6.37	6.16	6.25
4743	NYSE	FSS	Wed, Mar 23, 2011	6.27	6.32	6.10	6.31
4742	NYSE	FSS	Tue, Mar 22, 2011	5.86	6.29	5.80	6.27
4741	NYSE	FSS	Mon, Mar 21, 2011	5.56	5.70	5.54	5.68
4740	NYSE	FSS	Fri, Mar 18, 2011	5.52	5.57	5.48	5.51
4739	NYSE	FSS	Thu, Mar 17, 2011	5.45	5.65	5.45	5.51
4738	NYSE	FSS	Wed, Mar 16, 2011	5.19	5.74	5.06	5.55
4737	NYSE	FSS	Tue, Mar 15, 2011	5.40	5.50	5.23	5.31
4736	NYSE	FSS	Mon, Mar 14, 2011	5.49	5.60	5.44	5.49
4735	NYSE	FSS	Fri, Mar 11, 2011	6.05	6.05	5.48	5.54
4734	NYSE	FSS	Thu, Mar 10, 2011	6.06	6.11	5.94	5.97
4733	NYSE	FSS	Wed, Mar 9, 2011	6.19	6.23	6.11	6.18
4732	NYSE	FSS	Tue, Mar 8, 2011	6.08	6.23	6.05	6.18
4731	NYSE	FSS	Mon, Mar 7, 2011	6.26	6.26	6.04	6.05
4730	NYSE	FSS	Fri, Mar 4, 2011	6.34	6.38	6.10	6.20
4729	NYSE	FSS	Thu, Mar 3, 2011	6.48	6.57	6.35	6.36
4728	NYSE	FSS	Wed, Mar 2, 2011	6.28	6.46	6.28	6.40
4727	NYSE	FSS	Tue, Mar 1, 2011	6.48	6.57	6.30	6.30
4726	NYSE	FSS	Mon, Feb 28, 2011	6.54	6.61	6.31	6.47
4725	NYSE	FSS	Fri, Feb 25, 2011	6.32	6.50	6.25	6.49
4724	NYSE	FSS	Thu, Feb 24, 2011	6.22	6.37	6.14	6.26
4723	NYSE	FSS	Wed, Feb 23, 2011	6.54	6.57	6.20	6.25
4722	NYSE	FSS	Tue, Feb 22, 2011	6.82	6.87	6.51	6.55
4721	NYSE	FSS	Fri, Feb 18, 2011	6.97	7.09	6.91	6.94
4720	NYSE	FSS	Thu, Feb 17, 2011	6.95	6.98	6.86	6.92
4719	NYSE	FSS	Wed, Feb 16, 2011	7.04	7.09	6.86	6.95
4718	NYSE	FSS	Tue, Feb 15, 2011	7.15	7.17	7.02	7.02
4717	NYSE	FSS	Mon, Feb 14, 2011	7.30	7.30	7.15	7.17
4716	NYSE	FSS	Fri, Feb 11, 2011	7.12	7.34	7.05	7.30
4715	NYSE	FSS	Thu, Feb 10, 2011	7.08	7.16	7.06	7.14
4714	NYSE	FSS	Wed, Feb 9, 2011	7.09	7.20	7.05	7.13
4713	NYSE	FSS	Tue, Feb 8, 2011	7.21	7.24	7.03	7.11
4712	NYSE	FSS	Mon, Feb 7, 2011	6.96	7.28	6.96	7.20
4711	NYSE	FSS	Fri, Feb 4, 2011	7.00	7.03	6.90	6.96
4710	NYSE	FSS	Thu, Feb 3, 2011	7.03	7.04	6.87	7.00
4709	NYSE	FSS	Wed, Feb 2, 2011	7.12	7.18	6.99	7.02
4708	NYSE	FSS	Tue, Feb 1, 2011	7.09	7.23	7.01	7.17
4707	NYSE	FSS	Mon, Jan 31, 2011	7.00	7.10	6.93	6.96
4706	NYSE	FSS	Fri, Jan 28, 2011	7.34	7.35	6.97	6.97
4705	NYSE	FSS	Thu, Jan 27, 2011	7.44	7.50	7.32	7.37
4704	NYSE	FSS	Wed, Jan 26, 2011	7.15	7.47	7.09	7.44
4703	NYSE	FSS	Tue, Jan 25, 2011	6.96	7.12	6.88	7.10
4702	NYSE	FSS	Mon, Jan 24, 2011	6.84	7.05	6.76	7.01
4701	NYSE	FSS	Fri, Jan 21, 2011	7.08	7.12	6.82	6.82
4700	NYSE	FSS	Thu, Jan 20, 2011	7.11	7.15	6.98	7.03
4699	NYSE	FSS	Wed, Jan 19, 2011	7.54	7.58	7.19	7.20
4698	NYSE	FSS	Tue, Jan 18, 2011	7.60	7.65	7.50	7.52
4697	NYSE	FSS	Fri, Jan 14, 2011	7.66	7.73	7.56	7.65
4696	NYSE	FSS	Thu, Jan 13, 2011	7.62	7.79	7.61	7.69
4695	NYSE	FSS	Wed, Jan 12, 2011	7.53	7.78	7.47	7.65
4694	NYSE	FSS	Tue, Jan 11, 2011	7.50	7.70	7.39	7.43
4693	NYSE	FSS	Mon, Jan 10, 2011	7.33	7.56	7.28	7.43
4692	NYSE	FSS	Fri, Jan 7, 2011	7.15	7.43	7.10	7.42
4691	NYSE	FSS	Thu, Jan 6, 2011	7.16	7.24	7.08	7.11
4690	NYSE	FSS	Wed, Jan 5, 2011	7.14	7.29	7.10	7.18
4689	NYSE	FSS	Tue, Jan 4, 2011	7.23	7.24	6.93	7.18
4688	NYSE	FSS	Mon, Jan 3, 2011	6.97	7.25	6.92	7.19
4687	NYSE	FSS	Fri, Dec 31, 2010	7.01	7.08	6.86	6.86
4686	NYSE	FSS	Thu, Dec 30, 2010	6.91	7.16	6.91	7.03
4685	NYSE	FSS	Wed, Dec 29, 2010	7.06	7.14	6.93	6.94
4684	NYSE	FSS	Tue, Dec 28, 2010	6.90	7.06	6.85	7.05
4683	NYSE	FSS	Mon, Dec 27, 2010	6.77	6.92	6.75	6.90
4682	NYSE	FSS	Thu, Dec 23, 2010	6.77	6.85	6.74	6.81
4681	NYSE	FSS	Wed, Dec 22, 2010	6.75	6.77	6.66	6.74
4680	NYSE	FSS	Tue, Dec 21, 2010	6.82	6.90	6.72	6.74
4679	NYSE	FSS	Mon, Dec 20, 2010	6.57	6.80	6.54	6.80
4678	NYSE	FSS	Fri, Dec 17, 2010	6.57	6.57	6.45	6.55
4677	NYSE	FSS	Thu, Dec 16, 2010	6.47	6.60	6.42	6.56
4676	NYSE	FSS	Wed, Dec 15, 2010	6.47	6.61	6.38	6.47
4675	NYSE	FSS	Tue, Dec 14, 2010	6.46	6.50	6.42	6.47
4674	NYSE	FSS	Mon, Dec 13, 2010	6.48	6.48	6.29	6.42
4673	NYSE	FSS	Fri, Dec 10, 2010	6.45	6.47	6.37	6.41
4672	NYSE	FSS	Thu, Dec 9, 2010	6.55	6.55	6.34	6.46
4671	NYSE	FSS	Wed, Dec 8, 2010	6.70	6.76	6.48	6.48
4670	NYSE	FSS	Tue, Dec 7, 2010	6.87	6.93	6.65	6.67
4669	NYSE	FSS	Mon, Dec 6, 2010	6.91	6.96	6.79	6.80
4668	NYSE	FSS	Fri, Dec 3, 2010	6.72	6.98	6.68	6.94
4667	NYSE	FSS	Thu, Dec 2, 2010	6.68	6.82	6.60	6.79
4666	NYSE	FSS	Wed, Dec 1, 2010	6.55	6.71	6.54	6.67
4665	NYSE	FSS	Tue, Nov 30, 2010	6.43	6.45	6.34	6.41
4664	NYSE	FSS	Mon, Nov 29, 2010	6.31	6.54	6.30	6.51
4663	NYSE	FSS	Fri, Nov 26, 2010	6.36	6.44	6.32	6.36
4662	NYSE	FSS	Wed, Nov 24, 2010	6.27	6.53	6.24	6.43
4661	NYSE	FSS	Tue, Nov 23, 2010	6.23	6.25	6.12	6.21
4660	NYSE	FSS	Mon, Nov 22, 2010	6.44	6.44	6.21	6.31
4659	NYSE	FSS	Fri, Nov 19, 2010	6.20	6.42	6.15	6.40
4658	NYSE	FSS	Thu, Nov 18, 2010	6.12	6.25	6.12	6.20
4657	NYSE	FSS	Wed, Nov 17, 2010	6.08	6.12	6.02	6.06
4656	NYSE	FSS	Tue, Nov 16, 2010	6.14	6.17	6.00	6.08
4655	NYSE	FSS	Mon, Nov 15, 2010	6.11	6.30	6.10	6.20
4654	NYSE	FSS	Fri, Nov 12, 2010	6.01	6.15	6.00	6.08
4653	NYSE	FSS	Thu, Nov 11, 2010	6.08	6.17	6.08	6.11
4652	NYSE	FSS	Wed, Nov 10, 2010	6.15	6.19	6.02	6.19
4651	NYSE	FSS	Tue, Nov 9, 2010	6.14	6.19	6.09	6.14
4650	NYSE	FSS	Mon, Nov 8, 2010	6.11	6.13	6.03	6.07
4649	NYSE	FSS	Fri, Nov 5, 2010	6.17	6.21	6.00	6.10
4648	NYSE	FSS	Thu, Nov 4, 2010	5.81	6.20	5.77	6.16
4647	NYSE	FSS	Wed, Nov 3, 2010	5.40	5.80	5.37	5.70
4646	NYSE	FSS	Tue, Nov 2, 2010	5.44	5.48	5.35	5.41
4645	NYSE	FSS	Mon, Nov 1, 2010	5.66	5.70	5.22	5.39
4644	NYSE	FSS	Fri, Oct 29, 2010	5.62	5.71	5.62	5.65
4643	NYSE	FSS	Thu, Oct 28, 2010	5.78	5.81	5.60	5.63
4642	NYSE	FSS	Wed, Oct 27, 2010	5.69	5.76	5.60	5.73
4641	NYSE	FSS	Tue, Oct 26, 2010	5.68	5.80	5.65	5.75
4640	NYSE	FSS	Mon, Oct 25, 2010	5.76	5.80	5.66	5.74
4639	NYSE	FSS	Fri, Oct 22, 2010	5.69	5.73	5.62	5.72
4638	NYSE	FSS	Thu, Oct 21, 2010	5.73	5.82	5.53	5.68
4637	NYSE	FSS	Wed, Oct 20, 2010	5.62	5.79	5.62	5.68
4636	NYSE	FSS	Tue, Oct 19, 2010	5.67	5.76	5.51	5.56
4635	NYSE	FSS	Mon, Oct 18, 2010	5.74	5.77	5.65	5.77
4634	NYSE	FSS	Fri, Oct 15, 2010	5.76	5.78	5.55	5.70
4633	NYSE	FSS	Thu, Oct 14, 2010	5.60	5.68	5.51	5.67
4632	NYSE	FSS	Wed, Oct 13, 2010	5.46	5.66	5.42	5.59
4631	NYSE	FSS	Tue, Oct 12, 2010	5.42	5.44	5.33	5.40
4630	NYSE	FSS	Mon, Oct 11, 2010	5.45	5.49	5.41	5.43
4629	NYSE	FSS	Fri, Oct 8, 2010	5.40	5.46	5.36	5.44
4628	NYSE	FSS	Thu, Oct 7, 2010	5.47	5.47	5.31	5.38
4627	NYSE	FSS	Wed, Oct 6, 2010	5.40	5.45	5.33	5.40
4626	NYSE	FSS	Tue, Oct 5, 2010	5.36	5.40	5.31	5.40
4625	NYSE	FSS	Mon, Oct 4, 2010	5.34	5.46	5.24	5.31
4624	NYSE	FSS	Fri, Oct 1, 2010	5.42	5.42	5.26	5.35
4623	NYSE	FSS	Thu, Sep 30, 2010	5.42	5.47	5.27	5.39
4622	NYSE	FSS	Wed, Sep 29, 2010	5.50	5.54	5.34	5.39
4621	NYSE	FSS	Tue, Sep 28, 2010	5.45	5.56	5.30	5.54
4620	NYSE	FSS	Mon, Sep 27, 2010	5.58	5.58	5.36	5.39
4619	NYSE	FSS	Fri, Sep 24, 2010	5.36	5.57	5.29	5.56
4618	NYSE	FSS	Thu, Sep 23, 2010	5.28	5.37	5.20	5.24
4617	NYSE	FSS	Wed, Sep 22, 2010	5.36	5.44	5.25	5.32
4616	NYSE	FSS	Tue, Sep 21, 2010	5.62	5.62	5.32	5.37
4615	NYSE	FSS	Mon, Sep 20, 2010	5.36	5.67	5.33	5.65
4614	NYSE	FSS	Fri, Sep 17, 2010	5.57	5.57	5.32	5.33
4613	NYSE	FSS	Thu, Sep 16, 2010	5.58	5.61	5.46	5.49
4612	NYSE	FSS	Wed, Sep 15, 2010	5.53	5.62	5.47	5.58
4611	NYSE	FSS	Tue, Sep 14, 2010	5.73	5.73	5.55	5.55
4610	NYSE	FSS	Mon, Sep 13, 2010	5.72	5.78	5.67	5.74
4609	NYSE	FSS	Fri, Sep 10, 2010	5.70	5.79	5.59	5.62
4608	NYSE	FSS	Thu, Sep 9, 2010	5.68	5.73	5.56	5.71
4607	NYSE	FSS	Wed, Sep 8, 2010	5.54	5.68	5.53	5.56
4606	NYSE	FSS	Tue, Sep 7, 2010	5.87	5.87	5.50	5.50
4605	NYSE	FSS	Fri, Sep 3, 2010	5.70	5.85	5.62	5.81
4604	NYSE	FSS	Thu, Sep 2, 2010	5.52	5.62	5.45	5.62
4603	NYSE	FSS	Wed, Sep 1, 2010	5.40	5.50	5.29	5.50
4602	NYSE	FSS	Tue, Aug 31, 2010	5.18	5.32	5.13	5.27
4601	NYSE	FSS	Mon, Aug 30, 2010	5.16	5.31	5.15	5.18
4600	NYSE	FSS	Fri, Aug 27, 2010	5.11	5.15	4.91	5.13
4599	NYSE	FSS	Thu, Aug 26, 2010	5.11	5.20	4.96	5.01
4598	NYSE	FSS	Wed, Aug 25, 2010	4.97	5.07	4.92	5.07
4597	NYSE	FSS	Tue, Aug 24, 2010	5.00	5.17	4.93	5.04
4596	NYSE	FSS	Mon, Aug 23, 2010	5.40	5.47	5.08	5.08
4595	NYSE	FSS	Fri, Aug 20, 2010	5.31	5.39	5.25	5.37
4594	NYSE	FSS	Thu, Aug 19, 2010	5.57	5.57	5.32	5.36
4593	NYSE	FSS	Wed, Aug 18, 2010	5.50	5.71	5.38	5.63
4592	NYSE	FSS	Tue, Aug 17, 2010	5.49	5.53	5.37	5.49
4591	NYSE	FSS	Mon, Aug 16, 2010	5.22	5.44	5.16	5.38
4590	NYSE	FSS	Fri, Aug 13, 2010	5.49	5.50	5.20	5.25
4589	NYSE	FSS	Thu, Aug 12, 2010	5.51	5.68	5.36	5.50
4588	NYSE	FSS	Wed, Aug 11, 2010	5.76	5.78	5.55	5.55
4587	NYSE	FSS	Tue, Aug 10, 2010	5.88	5.96	5.78	5.83
4586	NYSE	FSS	Mon, Aug 9, 2010	6.02	6.10	5.95	6.00
4585	NYSE	FSS	Fri, Aug 6, 2010	5.78	6.01	5.78	5.98
4584	NYSE	FSS	Thu, Aug 5, 2010	5.84	6.00	5.83	5.88
4583	NYSE	FSS	Wed, Aug 4, 2010	5.91	6.02	5.83	5.89
4582	NYSE	FSS	Tue, Aug 3, 2010	5.93	6.02	5.79	5.86
4581	NYSE	FSS	Mon, Aug 2, 2010	5.91	6.15	5.76	6.03
4580	NYSE	FSS	Fri, Jul 30, 2010	6.70	6.70	5.96	5.96
4579	NYSE	FSS	Thu, Jul 29, 2010	6.89	6.94	6.72	6.89
4578	NYSE	FSS	Wed, Jul 28, 2010	6.80	6.94	6.76	6.84
4577	NYSE	FSS	Tue, Jul 27, 2010	6.84	6.95	6.79	6.83
4576	NYSE	FSS	Mon, Jul 26, 2010	6.60	6.79	6.52	6.79
4575	NYSE	FSS	Fri, Jul 23, 2010	6.31	6.65	6.21	6.60
4574	NYSE	FSS	Thu, Jul 22, 2010	6.17	6.38	6.16	6.37
4573	NYSE	FSS	Wed, Jul 21, 2010	6.13	6.27	6.00	6.03
4572	NYSE	FSS	Tue, Jul 20, 2010	5.73	6.10	5.67	6.09
4571	NYSE	FSS	Mon, Jul 19, 2010	5.83	5.94	5.76	5.84
4570	NYSE	FSS	Fri, Jul 16, 2010	6.08	6.08	5.81	5.81
4569	NYSE	FSS	Thu, Jul 15, 2010	6.27	6.29	6.03	6.16
4568	NYSE	FSS	Wed, Jul 14, 2010	6.23	6.31	6.19	6.24
4567	NYSE	FSS	Tue, Jul 13, 2010	6.20	6.35	6.18	6.28
4566	NYSE	FSS	Mon, Jul 12, 2010	6.16	6.25	6.01	6.06
4565	NYSE	FSS	Fri, Jul 9, 2010	6.04	6.18	5.99	6.17
4564	NYSE	FSS	Thu, Jul 8, 2010	5.92	6.05	5.86	6.04
4563	NYSE	FSS	Wed, Jul 7, 2010	5.54	5.84	5.49	5.84
4562	NYSE	FSS	Tue, Jul 6, 2010	5.84	5.98	5.49	5.49
4561	NYSE	FSS	Fri, Jul 2, 2010	5.84	5.90	5.75	5.79
4560	NYSE	FSS	Thu, Jul 1, 2010	6.03	6.07	5.58	5.77
4559	NYSE	FSS	Wed, Jun 30, 2010	6.09	6.21	5.86	6.04
4558	NYSE	FSS	Tue, Jun 29, 2010	6.21	6.27	6.04	6.09
4557	NYSE	FSS	Mon, Jun 28, 2010	6.39	6.56	6.23	6.38
4556	NYSE	FSS	Fri, Jun 25, 2010	6.08	6.59	5.96	6.40
4555	NYSE	FSS	Thu, Jun 24, 2010	6.32	6.36	6.00	6.03
4554	NYSE	FSS	Wed, Jun 23, 2010	6.33	6.52	6.24	6.41
4553	NYSE	FSS	Tue, Jun 22, 2010	6.64	6.80	6.35	6.36
4552	NYSE	FSS	Mon, Jun 21, 2010	6.81	6.95	6.52	6.59
4551	NYSE	FSS	Fri, Jun 18, 2010	6.48	6.71	6.44	6.66
4550	NYSE	FSS	Thu, Jun 17, 2010	6.50	6.50	6.25	6.46
4549	NYSE	FSS	Wed, Jun 16, 2010	6.56	6.56	6.38	6.43
4548	NYSE	FSS	Tue, Jun 15, 2010	6.61	6.69	6.44	6.66
4547	NYSE	FSS	Mon, Jun 14, 2010	6.22	6.76	6.22	6.65
4546	NYSE	FSS	Fri, Jun 11, 2010	5.98	6.30	5.97	6.14
4545	NYSE	FSS	Thu, Jun 10, 2010	6.00	6.19	5.99	6.10
4544	NYSE	FSS	Wed, Jun 9, 2010	5.94	6.08	5.83	5.83
4543	NYSE	FSS	Tue, Jun 8, 2010	6.05	6.05	5.75	5.83
4542	NYSE	FSS	Mon, Jun 7, 2010	6.26	6.31	5.98	6.00
4541	NYSE	FSS	Fri, Jun 4, 2010	6.36	6.51	6.20	6.24
4540	NYSE	FSS	Thu, Jun 3, 2010	6.52	6.82	6.50	6.55
4539	NYSE	FSS	Wed, Jun 2, 2010	6.35	6.62	6.31	6.62
4538	NYSE	FSS	Tue, Jun 1, 2010	6.72	6.75	6.32	6.33
4537	NYSE	FSS	Fri, May 28, 2010	7.04	7.04	6.80	6.81
4536	NYSE	FSS	Thu, May 27, 2010	6.67	7.05	6.59	7.01
4535	NYSE	FSS	Wed, May 26, 2010	6.39	6.66	6.39	6.56
4534	NYSE	FSS	Tue, May 25, 2010	6.15	6.41	6.10	6.35
4533	NYSE	FSS	Mon, May 24, 2010	6.60	6.63	6.31	6.38
4532	NYSE	FSS	Fri, May 21, 2010	6.31	6.70	6.05	6.58
4531	NYSE	FSS	Thu, May 20, 2010	6.79	6.79	6.30	6.36
4530	NYSE	FSS	Wed, May 19, 2010	6.89	6.97	6.60	6.88
4529	NYSE	FSS	Tue, May 18, 2010	7.08	7.22	6.85	6.95
4528	NYSE	FSS	Mon, May 17, 2010	6.81	6.99	6.69	6.95
4527	NYSE	FSS	Fri, May 14, 2010	6.80	6.80	6.46	6.58
4526	NYSE	FSS	Thu, May 13, 2010	6.95	7.05	6.75	6.85
4525	NYSE	FSS	Wed, May 12, 2010	6.75	7.00	6.71	6.95
4524	NYSE	FSS	Tue, May 11, 2010	6.65	6.93	6.62	6.73
4523	NYSE	FSS	Mon, May 10, 2010	6.80	6.85	6.41	6.74
4522	NYSE	FSS	Fri, May 7, 2010	6.18	6.73	6.15	6.53
4521	NYSE	FSS	Thu, May 6, 2010	7.28	7.33	6.20	6.46
4520	NYSE	FSS	Wed, May 5, 2010	7.35	7.63	7.19	7.38
4519	NYSE	FSS	Tue, May 4, 2010	7.86	7.90	7.30	7.37
4518	NYSE	FSS	Mon, May 3, 2010	8.09	8.27	7.87	8.04
4517	NYSE	FSS	Fri, Apr 30, 2010	9.83	10.01	8.04	8.06
4516	NYSE	FSS	Thu, Apr 29, 2010	9.62	10.21	9.62	10.19
4515	NYSE	FSS	Wed, Apr 28, 2010	9.72	9.94	9.57	9.59
4514	NYSE	FSS	Tue, Apr 27, 2010	9.99	10.13	9.56	9.58
4513	NYSE	FSS	Mon, Apr 26, 2010	10.16	10.30	10.01	10.04
4512	NYSE	FSS	Fri, Apr 23, 2010	10.00	10.29	10.00	10.16
4511	NYSE	FSS	Thu, Apr 22, 2010	9.60	10.01	9.53	10.01
4510	NYSE	FSS	Wed, Apr 21, 2010	9.88	9.88	9.57	9.74
4509	NYSE	FSS	Tue, Apr 20, 2010	9.75	9.95	9.68	9.80
4508	NYSE	FSS	Mon, Apr 19, 2010	9.56	9.75	9.41	9.60
4507	NYSE	FSS	Fri, Apr 16, 2010	9.55	9.80	9.53	9.60
4506	NYSE	FSS	Thu, Apr 15, 2010	9.26	9.61	9.23	9.57
4505	NYSE	FSS	Wed, Apr 14, 2010	9.35	9.36	9.26	9.30
4504	NYSE	FSS	Tue, Apr 13, 2010	9.29	9.32	9.14	9.26
4503	NYSE	FSS	Mon, Apr 12, 2010	9.22	9.36	9.18	9.29
4502	NYSE	FSS	Fri, Apr 9, 2010	9.19	9.28	9.01	9.19
4501	NYSE	FSS	Thu, Apr 8, 2010	9.24	9.33	9.15	9.21
4500	NYSE	FSS	Wed, Apr 7, 2010	9.26	9.37	9.19	9.29
4499	NYSE	FSS	Tue, Apr 6, 2010	9.27	9.45	9.26	9.31
4498	NYSE	FSS	Mon, Apr 5, 2010	9.29	9.47	9.23	9.33
4497	NYSE	FSS	Thu, Apr 1, 2010	9.06	9.30	9.00	9.22
4496	NYSE	FSS	Wed, Mar 31, 2010	9.21	9.35	9.00	9.01
4495	NYSE	FSS	Tue, Mar 30, 2010	9.34	9.49	9.20	9.28
4494	NYSE	FSS	Mon, Mar 29, 2010	9.20	9.48	9.18	9.30
4493	NYSE	FSS	Fri, Mar 26, 2010	9.18	9.44	9.11	9.15
4492	NYSE	FSS	Thu, Mar 25, 2010	9.35	9.50	9.14	9.17
4491	NYSE	FSS	Wed, Mar 24, 2010	9.38	9.40	9.25	9.28
4490	NYSE	FSS	Tue, Mar 23, 2010	9.45	9.46	9.18	9.44
4489	NYSE	FSS	Mon, Mar 22, 2010	8.84	9.44	8.83	9.38
4488	NYSE	FSS	Fri, Mar 19, 2010	9.22	9.23	8.83	8.92
4487	NYSE	FSS	Thu, Mar 18, 2010	9.14	9.27	9.10	9.14
4486	NYSE	FSS	Wed, Mar 17, 2010	8.91	9.23	8.88	9.12
4485	NYSE	FSS	Tue, Mar 16, 2010	8.92	8.93	8.74	8.86
4484	NYSE	FSS	Mon, Mar 15, 2010	8.92	8.93	8.76	8.91
4483	NYSE	FSS	Fri, Mar 12, 2010	9.07	9.13	8.84	8.94
4482	NYSE	FSS	Thu, Mar 11, 2010	8.96	9.03	8.80	9.00
4481	NYSE	FSS	Wed, Mar 10, 2010	8.80	9.11	8.77	9.00
4480	NYSE	FSS	Tue, Mar 9, 2010	8.64	8.89	8.64	8.83
4479	NYSE	FSS	Mon, Mar 8, 2010	8.61	8.77	8.52	8.72
4478	NYSE	FSS	Fri, Mar 5, 2010	8.58	8.77	8.47	8.60
4477	NYSE	FSS	Thu, Mar 4, 2010	8.45	8.56	8.32	8.54
4476	NYSE	FSS	Wed, Mar 3, 2010	8.42	8.55	8.05	7.82
4475	NYSE	FSS	Tue, Mar 2, 2010	8.29	8.40	8.20	8.39
4474	NYSE	FSS	Mon, Mar 1, 2010	7.70	8.30	7.70	8.23
4473	NYSE	FSS	Fri, Feb 26, 2010	7.73	7.81	7.65	7.67
4472	NYSE	FSS	Thu, Feb 25, 2010	7.59	7.75	7.49	7.70
4471	NYSE	FSS	Wed, Feb 24, 2010	7.41	7.78	7.29	7.74
4470	NYSE	FSS	Tue, Feb 23, 2010	7.20	7.44	7.16	7.40
4469	NYSE	FSS	Mon, Feb 22, 2010	7.17	7.17	6.95	7.13
4468	NYSE	FSS	Fri, Feb 19, 2010	6.96	7.13	6.94	7.13
4467	NYSE	FSS	Thu, Feb 18, 2010	6.78	6.97	6.76	6.96
4466	NYSE	FSS	Wed, Feb 17, 2010	6.63	6.77	6.56	6.77
4465	NYSE	FSS	Tue, Feb 16, 2010	6.52	6.60	6.39	6.59
4464	NYSE	FSS	Fri, Feb 12, 2010	6.21	6.42	6.17	6.41
4463	NYSE	FSS	Thu, Feb 11, 2010	6.09	6.33	6.04	6.31
4462	NYSE	FSS	Wed, Feb 10, 2010	6.18	6.26	6.05	6.06
4461	NYSE	FSS	Tue, Feb 9, 2010	6.21	6.36	6.09	6.23
4460	NYSE	FSS	Mon, Feb 8, 2010	6.28	6.36	6.10	6.10
4459	NYSE	FSS	Fri, Feb 5, 2010	6.14	6.26	6.02	6.24
4458	NYSE	FSS	Thu, Feb 4, 2010	6.42	6.50	6.13	6.14
4457	NYSE	FSS	Wed, Feb 3, 2010	6.56	6.70	6.39	6.48
4456	NYSE	FSS	Tue, Feb 2, 2010	6.58	6.65	6.50	6.59
4455	NYSE	FSS	Mon, Feb 1, 2010	6.50	6.74	6.49	6.56
4454	NYSE	FSS	Fri, Jan 29, 2010	6.75	6.82	6.48	6.49
4453	NYSE	FSS	Thu, Jan 28, 2010	6.80	6.87	6.60	6.66
4452	NYSE	FSS	Wed, Jan 27, 2010	6.61	6.81	6.61	6.80
4451	NYSE	FSS	Tue, Jan 26, 2010	6.76	6.76	6.64	6.66
4450	NYSE	FSS	Mon, Jan 25, 2010	6.73	6.81	6.57	6.78
4449	NYSE	FSS	Fri, Jan 22, 2010	6.78	6.82	6.55	6.62
4448	NYSE	FSS	Thu, Jan 21, 2010	6.77	6.84	6.41	6.83
4447	NYSE	FSS	Wed, Jan 20, 2010	6.94	6.97	6.65	6.74
4446	NYSE	FSS	Tue, Jan 19, 2010	6.83	7.03	6.79	6.98
4445	NYSE	FSS	Fri, Jan 15, 2010	6.90	6.95	6.70	6.79
4444	NYSE	FSS	Thu, Jan 14, 2010	6.79	6.94	6.70	6.91
4443	NYSE	FSS	Wed, Jan 13, 2010	6.81	6.98	6.66	6.80
4442	NYSE	FSS	Tue, Jan 12, 2010	6.78	6.79	6.66	6.75
4441	NYSE	FSS	Mon, Jan 11, 2010	6.66	6.95	6.60	6.85
4440	NYSE	FSS	Fri, Jan 8, 2010	6.38	6.63	6.38	6.56
4439	NYSE	FSS	Thu, Jan 7, 2010	6.56	6.59	6.33	6.42
4438	NYSE	FSS	Wed, Jan 6, 2010	6.44	6.66	6.41	6.56
4437	NYSE	FSS	Tue, Jan 5, 2010	6.39	6.53	6.36	6.46
4436	NYSE	FSS	Mon, Jan 4, 2010	6.11	6.37	6.02	6.36
4435	NYSE	FSS	Thu, Dec 31, 2009	6.03	6.15	6.01	6.02
4434	NYSE	FSS	Wed, Dec 30, 2009	5.94	6.05	5.93	6.00
4433	NYSE	FSS	Tue, Dec 29, 2009	6.10	6.18	5.99	6.00
4432	NYSE	FSS	Mon, Dec 28, 2009	6.21	6.30	6.07	6.12
4431	NYSE	FSS	Thu, Dec 24, 2009	6.17	6.30	6.14	6.18
4430	NYSE	FSS	Wed, Dec 23, 2009	6.06	6.21	6.00	6.13
4429	NYSE	FSS	Tue, Dec 22, 2009	6.13	6.16	5.92	5.95
4428	NYSE	FSS	Mon, Dec 21, 2009	6.15	6.25	5.98	6.09
4427	NYSE	FSS	Fri, Dec 18, 2009	5.98	6.10	5.70	6.10
4426	NYSE	FSS	Thu, Dec 17, 2009	5.89	6.03	5.67	5.89
4425	NYSE	FSS	Wed, Dec 16, 2009	6.05	6.09	5.84	5.96
4424	NYSE	FSS	Tue, Dec 15, 2009	5.90	6.15	5.82	5.97
4423	NYSE	FSS	Mon, Dec 14, 2009	5.91	5.96	5.81	5.94
4422	NYSE	FSS	Fri, Dec 11, 2009	5.75	5.90	5.75	5.87
4421	NYSE	FSS	Thu, Dec 10, 2009	5.80	6.04	5.70	5.72
4420	NYSE	FSS	Wed, Dec 9, 2009	5.77	5.81	5.56	5.75
4419	NYSE	FSS	Tue, Dec 8, 2009	5.83	5.99	5.77	5.83
4418	NYSE	FSS	Mon, Dec 7, 2009	5.79	5.89	5.75	5.85
4417	NYSE	FSS	Fri, Dec 4, 2009	5.73	5.84	5.56	5.79
4416	NYSE	FSS	Thu, Dec 3, 2009	5.54	5.60	5.46	5.53
4415	NYSE	FSS	Wed, Dec 2, 2009	5.69	5.78	5.51	5.54
4414	NYSE	FSS	Tue, Dec 1, 2009	5.78	5.80	5.58	5.72
4413	NYSE	FSS	Mon, Nov 30, 2009	5.57	5.74	5.48	5.73
4412	NYSE	FSS	Fri, Nov 27, 2009	5.50	5.69	5.43	5.56
4411	NYSE	FSS	Wed, Nov 25, 2009	5.68	5.77	5.55	5.70
4410	NYSE	FSS	Tue, Nov 24, 2009	5.81	5.90	5.52	5.67
4409	NYSE	FSS	Mon, Nov 23, 2009	6.01	6.25	5.80	5.87
4408	NYSE	FSS	Fri, Nov 20, 2009	5.73	5.98	5.73	5.92
4407	NYSE	FSS	Thu, Nov 19, 2009	5.99	6.05	5.75	5.79
4406	NYSE	FSS	Wed, Nov 18, 2009	6.13	6.23	5.91	5.95
4405	NYSE	FSS	Tue, Nov 17, 2009	6.27	6.31	6.05	6.11
4404	NYSE	FSS	Mon, Nov 16, 2009	6.41	6.47	6.28	6.33
4403	NYSE	FSS	Fri, Nov 13, 2009	6.28	6.35	6.11	6.31
4402	NYSE	FSS	Thu, Nov 12, 2009	6.46	6.49	6.13	6.23
4401	NYSE	FSS	Wed, Nov 11, 2009	6.45	6.50	6.30	6.45
4400	NYSE	FSS	Tue, Nov 10, 2009	6.67	6.74	6.16	6.38
4399	NYSE	FSS	Mon, Nov 9, 2009	6.62	6.75	6.52	6.74
4398	NYSE	FSS	Fri, Nov 6, 2009	6.36	6.52	6.19	6.51
4397	NYSE	FSS	Thu, Nov 5, 2009	6.28	6.53	5.97	6.48
4396	NYSE	FSS	Wed, Nov 4, 2009	6.41	6.70	6.14	6.16
4395	NYSE	FSS	Tue, Nov 3, 2009	5.82	6.20	5.78	6.19
4394	NYSE	FSS	Mon, Nov 2, 2009	6.16	6.39	5.92	6.13
4393	NYSE	FSS	Fri, Oct 30, 2009	6.31	6.35	5.92	6.14
4392	NYSE	FSS	Thu, Oct 29, 2009	6.17	6.42	6.01	6.31
4391	NYSE	FSS	Wed, Oct 28, 2009	6.68	6.71	6.09	6.13
4390	NYSE	FSS	Tue, Oct 27, 2009	6.83	7.03	6.70	6.72
4389	NYSE	FSS	Mon, Oct 26, 2009	6.86	7.20	6.73	6.82
4388	NYSE	FSS	Fri, Oct 23, 2009	7.27	7.27	6.80	6.84
4387	NYSE	FSS	Thu, Oct 22, 2009	7.10	7.35	6.86	7.26
4386	NYSE	FSS	Wed, Oct 21, 2009	7.24	7.48	7.05	7.08
4385	NYSE	FSS	Tue, Oct 20, 2009	7.46	7.46	7.02	7.28
4384	NYSE	FSS	Mon, Oct 19, 2009	7.15	7.55	7.15	7.42
4383	NYSE	FSS	Fri, Oct 16, 2009	7.28	7.28	7.01	7.18
4382	NYSE	FSS	Thu, Oct 15, 2009	7.14	7.39	7.11	7.33
4381	NYSE	FSS	Wed, Oct 14, 2009	7.07	7.25	7.01	7.20
4380	NYSE	FSS	Tue, Oct 13, 2009	6.99	7.03	6.74	6.95
4379	NYSE	FSS	Mon, Oct 12, 2009	7.04	7.15	6.96	7.00
4378	NYSE	FSS	Fri, Oct 9, 2009	6.95	7.02	6.83	7.02
4377	NYSE	FSS	Thu, Oct 8, 2009	7.05	7.22	6.97	6.99
4376	NYSE	FSS	Wed, Oct 7, 2009	6.91	7.03	6.79	6.98
4375	NYSE	FSS	Tue, Oct 6, 2009	6.85	7.04	6.78	6.95
4374	NYSE	FSS	Mon, Oct 5, 2009	6.68	6.87	6.58	6.76
4373	NYSE	FSS	Fri, Oct 2, 2009	6.90	6.90	6.53	6.62
4372	NYSE	FSS	Thu, Oct 1, 2009	7.16	7.16	6.93	7.01
4371	NYSE	FSS	Wed, Sep 30, 2009	7.52	7.54	7.12	7.19
4370	NYSE	FSS	Tue, Sep 29, 2009	7.79	7.80	7.49	7.49
4369	NYSE	FSS	Mon, Sep 28, 2009	7.58	7.80	7.46	7.75
4368	NYSE	FSS	Fri, Sep 25, 2009	7.60	7.65	7.41	7.50
4367	NYSE	FSS	Thu, Sep 24, 2009	7.64	7.77	7.45	7.59
4366	NYSE	FSS	Wed, Sep 23, 2009	7.80	7.94	7.65	7.66
4365	NYSE	FSS	Tue, Sep 22, 2009	7.65	7.85	7.60	7.80
4364	NYSE	FSS	Mon, Sep 21, 2009	7.65	7.81	7.50	7.52
4363	NYSE	FSS	Fri, Sep 18, 2009	7.73	7.79	7.42	7.74
4362	NYSE	FSS	Thu, Sep 17, 2009	7.46	7.63	7.25	7.30
4361	NYSE	FSS	Wed, Sep 16, 2009	7.35	7.50	7.25	7.50
4360	NYSE	FSS	Tue, Sep 15, 2009	7.42	7.51	7.28	7.33
4359	NYSE	FSS	Mon, Sep 14, 2009	7.22	7.47	7.09	7.46
4358	NYSE	FSS	Fri, Sep 11, 2009	7.34	7.38	7.21	7.27
4357	NYSE	FSS	Thu, Sep 10, 2009	7.35	7.43	7.15	7.33
4356	NYSE	FSS	Wed, Sep 9, 2009	7.29	7.49	7.27	7.35
4355	NYSE	FSS	Tue, Sep 8, 2009	7.18	7.32	7.10	7.27
4354	NYSE	FSS	Fri, Sep 4, 2009	7.04	7.17	6.88	7.13
4353	NYSE	FSS	Thu, Sep 3, 2009	6.90	7.04	6.83	7.03
4352	NYSE	FSS	Wed, Sep 2, 2009	6.93	7.00	6.76	6.90
4351	NYSE	FSS	Tue, Sep 1, 2009	7.08	7.36	6.77	6.98
4350	NYSE	FSS	Mon, Aug 31, 2009	7.13	7.17	7.01	7.15
4349	NYSE	FSS	Fri, Aug 28, 2009	7.60	7.61	7.18	7.21
4348	NYSE	FSS	Thu, Aug 27, 2009	7.44	7.50	7.16	7.48
4347	NYSE	FSS	Wed, Aug 26, 2009	7.69	7.71	7.40	7.48
4346	NYSE	FSS	Tue, Aug 25, 2009	7.95	7.98	7.65	7.69
4345	NYSE	FSS	Mon, Aug 24, 2009	8.00	8.02	7.84	7.87
4344	NYSE	FSS	Fri, Aug 21, 2009	8.16	8.16	7.84	7.99
4343	NYSE	FSS	Thu, Aug 20, 2009	7.93	8.00	7.75	7.96
4342	NYSE	FSS	Wed, Aug 19, 2009	7.89	8.00	7.77	7.97
4341	NYSE	FSS	Tue, Aug 18, 2009	7.99	8.22	7.88	8.03
4340	NYSE	FSS	Mon, Aug 17, 2009	8.14	8.14	7.79	7.89
4339	NYSE	FSS	Fri, Aug 14, 2009	8.58	8.58	8.10	8.22
4338	NYSE	FSS	Thu, Aug 13, 2009	8.62	8.79	8.33	8.62
4337	NYSE	FSS	Wed, Aug 12, 2009	8.07	8.79	8.05	8.60
4336	NYSE	FSS	Tue, Aug 11, 2009	8.26	8.33	7.96	8.06
4335	NYSE	FSS	Mon, Aug 10, 2009	8.43	8.47	8.10	8.29
4334	NYSE	FSS	Fri, Aug 7, 2009	8.20	8.64	8.19	8.53
4333	NYSE	FSS	Thu, Aug 6, 2009	8.45	8.53	8.03	8.07
4332	NYSE	FSS	Wed, Aug 5, 2009	8.77	8.77	8.30	8.43
4331	NYSE	FSS	Tue, Aug 4, 2009	8.72	8.86	8.66	8.78
4330	NYSE	FSS	Mon, Aug 3, 2009	8.91	8.96	8.63	8.83
4329	NYSE	FSS	Fri, Jul 31, 2009	9.13	9.26	8.85	8.86
4328	NYSE	FSS	Thu, Jul 30, 2009	9.06	9.30	8.41	9.13
4327	NYSE	FSS	Wed, Jul 29, 2009	8.74	8.83	8.60	8.71
4326	NYSE	FSS	Tue, Jul 28, 2009	8.83	8.85	8.59	8.80
4325	NYSE	FSS	Mon, Jul 27, 2009	8.82	8.97	8.64	8.93
4324	NYSE	FSS	Fri, Jul 24, 2009	8.86	8.94	8.49	8.86
4323	NYSE	FSS	Thu, Jul 23, 2009	8.50	8.97	8.39	8.96
4322	NYSE	FSS	Wed, Jul 22, 2009	8.39	8.57	8.29	8.48
4321	NYSE	FSS	Tue, Jul 21, 2009	8.54	8.54	8.12	8.45
4320	NYSE	FSS	Mon, Jul 20, 2009	8.45	8.46	8.27	8.40
4319	NYSE	FSS	Fri, Jul 17, 2009	8.25	8.51	8.12	8.41
4318	NYSE	FSS	Thu, Jul 16, 2009	7.97	8.28	7.89	8.21
4317	NYSE	FSS	Wed, Jul 15, 2009	7.84	8.05	7.77	8.03
4316	NYSE	FSS	Tue, Jul 14, 2009	7.70	7.76	7.47	7.72
4315	NYSE	FSS	Mon, Jul 13, 2009	7.45	7.74	7.26	7.72
4314	NYSE	FSS	Fri, Jul 10, 2009	7.36	7.50	7.25	7.39
4313	NYSE	FSS	Thu, Jul 9, 2009	7.55	7.61	7.31	7.45
4312	NYSE	FSS	Wed, Jul 8, 2009	7.57	7.57	7.26	7.46
4311	NYSE	FSS	Tue, Jul 7, 2009	7.53	7.84	7.46	7.50
4310	NYSE	FSS	Mon, Jul 6, 2009	7.46	7.67	7.36	7.50
4309	NYSE	FSS	Thu, Jul 2, 2009	7.82	7.82	7.42	7.46
4308	NYSE	FSS	Wed, Jul 1, 2009	7.74	8.18	7.74	8.02
4307	NYSE	FSS	Tue, Jun 30, 2009	7.57	7.76	7.54	7.65
4306	NYSE	FSS	Mon, Jun 29, 2009	7.57	7.74	7.35	7.64
4305	NYSE	FSS	Fri, Jun 26, 2009	7.33	7.72	7.22	7.66
4304	NYSE	FSS	Thu, Jun 25, 2009	7.15	7.43	7.03	7.43
4303	NYSE	FSS	Wed, Jun 24, 2009	6.97	7.35	6.88	7.23
4302	NYSE	FSS	Tue, Jun 23, 2009	7.16	7.20	6.94	6.94
4301	NYSE	FSS	Mon, Jun 22, 2009	7.13	7.25	6.89	7.07
4300	NYSE	FSS	Fri, Jun 19, 2009	7.36	7.53	7.21	7.23
4299	NYSE	FSS	Thu, Jun 18, 2009	7.52	7.54	7.14	7.22
4298	NYSE	FSS	Wed, Jun 17, 2009	7.36	7.71	7.05	7.55
4297	NYSE	FSS	Tue, Jun 16, 2009	7.65	7.88	7.36	7.39
4296	NYSE	FSS	Mon, Jun 15, 2009	8.00	8.14	7.37	7.59
4295	NYSE	FSS	Fri, Jun 12, 2009	8.18	8.26	7.90	8.25
4294	NYSE	FSS	Thu, Jun 11, 2009	8.31	8.54	8.14	8.25
4293	NYSE	FSS	Wed, Jun 10, 2009	8.75	8.75	7.97	8.25
4292	NYSE	FSS	Tue, Jun 9, 2009	8.53	8.83	8.51	8.64
4291	NYSE	FSS	Mon, Jun 8, 2009	8.76	8.76	8.42	8.51
4290	NYSE	FSS	Fri, Jun 5, 2009	8.90	9.03	8.68	8.76
4289	NYSE	FSS	Thu, Jun 4, 2009	8.54	8.90	8.53	8.87
4288	NYSE	FSS	Wed, Jun 3, 2009	8.74	8.84	8.26	8.48
4287	NYSE	FSS	Tue, Jun 2, 2009	8.57	9.00	8.47	8.80
4286	NYSE	FSS	Mon, Jun 1, 2009	8.79	9.00	8.48	8.50
4285	NYSE	FSS	Fri, May 29, 2009	8.56	8.69	8.25	8.58
4284	NYSE	FSS	Thu, May 28, 2009	8.47	8.66	8.13	8.51
4283	NYSE	FSS	Wed, May 27, 2009	8.88	8.97	8.41	8.43
4282	NYSE	FSS	Tue, May 26, 2009	8.18	8.98	8.18	8.92
4281	NYSE	FSS	Fri, May 22, 2009	8.51	8.64	8.29	8.30
4280	NYSE	FSS	Thu, May 21, 2009	8.38	8.50	8.14	8.48
4279	NYSE	FSS	Wed, May 20, 2009	8.71	8.99	8.43	8.53
4278	NYSE	FSS	Tue, May 19, 2009	8.49	8.75	8.31	8.64
4277	NYSE	FSS	Mon, May 18, 2009	8.20	8.65	8.13	8.60
4276	NYSE	FSS	Fri, May 15, 2009	8.03	8.31	7.93	8.17
4275	NYSE	FSS	Thu, May 14, 2009	7.73	8.20	7.63	8.02
4274	NYSE	FSS	Wed, May 13, 2009	8.04	8.11	7.66	7.68
4273	NYSE	FSS	Tue, May 12, 2009	8.57	8.70	7.95	8.31
4272	NYSE	FSS	Mon, May 11, 2009	8.50	8.81	8.29	8.53
4271	NYSE	FSS	Fri, May 8, 2009	8.37	8.95	8.25	8.85
4270	NYSE	FSS	Thu, May 7, 2009	8.70	8.82	8.13	8.29
4269	NYSE	FSS	Wed, May 6, 2009	9.08	9.08	8.42	8.69
4268	NYSE	FSS	Tue, May 5, 2009	8.95	9.09	8.52	8.92
4267	NYSE	FSS	Mon, May 4, 2009	8.53	9.17	8.00	9.02
4266	NYSE	FSS	Fri, May 1, 2009	8.40	8.69	7.77	8.53
4265	NYSE	FSS	Thu, Apr 30, 2009	8.36	8.62	7.71	7.77
4264	NYSE	FSS	Wed, Apr 29, 2009	7.62	8.57	7.52	8.35
4263	NYSE	FSS	Tue, Apr 28, 2009	7.34	7.84	7.24	7.61
4262	NYSE	FSS	Mon, Apr 27, 2009	7.51	7.79	7.33	7.42
4261	NYSE	FSS	Fri, Apr 24, 2009	7.03	7.84	6.91	7.70
4260	NYSE	FSS	Thu, Apr 23, 2009	7.15	7.31	6.75	6.97
4259	NYSE	FSS	Wed, Apr 22, 2009	6.89	7.48	6.83	7.14
4258	NYSE	FSS	Tue, Apr 21, 2009	5.80	7.09	5.42	7.04
4257	NYSE	FSS	Mon, Apr 20, 2009	7.11	7.14	5.86	6.04
4256	NYSE	FSS	Fri, Apr 17, 2009	6.51	7.39	6.38	7.31
4255	NYSE	FSS	Thu, Apr 16, 2009	6.23	6.53	6.08	6.47
4254	NYSE	FSS	Wed, Apr 15, 2009	5.75	6.23	5.69	6.18
4253	NYSE	FSS	Tue, Apr 14, 2009	6.09	6.25	5.61	5.69
4252	NYSE	FSS	Mon, Apr 13, 2009	6.04	6.14	5.81	6.06
4251	NYSE	FSS	Thu, Apr 9, 2009	6.00	6.24	5.87	6.14
4250	NYSE	FSS	Wed, Apr 8, 2009	5.76	5.88	5.64	5.79
4249	NYSE	FSS	Tue, Apr 7, 2009	5.89	6.01	5.61	5.69
4248	NYSE	FSS	Mon, Apr 6, 2009	6.22	6.24	5.84	6.02
4247	NYSE	FSS	Fri, Apr 3, 2009	6.04	6.27	5.90	6.27
4246	NYSE	FSS	Thu, Apr 2, 2009	5.60	6.22	5.56	6.02
4245	NYSE	FSS	Wed, Apr 1, 2009	5.07	5.50	4.93	5.42
4244	NYSE	FSS	Tue, Mar 31, 2009	5.25	5.52	5.25	5.27
4243	NYSE	FSS	Mon, Mar 30, 2009	5.42	5.49	5.04	5.22
4242	NYSE	FSS	Fri, Mar 27, 2009	5.65	5.83	5.50	5.57
4241	NYSE	FSS	Thu, Mar 26, 2009	5.39	5.77	5.23	5.77
4240	NYSE	FSS	Wed, Mar 25, 2009	5.44	5.69	4.98	5.29
4239	NYSE	FSS	Tue, Mar 24, 2009	5.44	5.62	5.22	5.24
4238	NYSE	FSS	Mon, Mar 23, 2009	4.91	5.58	4.84	5.58
4237	NYSE	FSS	Fri, Mar 20, 2009	5.24	5.35	4.81	4.81
4236	NYSE	FSS	Thu, Mar 19, 2009	5.11	5.36	5.03	5.21
4235	NYSE	FSS	Wed, Mar 18, 2009	4.80	5.18	4.65	5.03
4234	NYSE	FSS	Tue, Mar 17, 2009	4.40	4.81	4.34	4.81
4233	NYSE	FSS	Mon, Mar 16, 2009	4.41	4.75	4.36	4.38
4232	NYSE	FSS	Fri, Mar 13, 2009	4.38	4.53	4.21	4.37
4231	NYSE	FSS	Thu, Mar 12, 2009	3.95	4.42	3.82	4.42
4230	NYSE	FSS	Wed, Mar 11, 2009	3.94	4.13	3.84	3.98
4229	NYSE	FSS	Tue, Mar 10, 2009	3.79	4.06	3.79	3.92
4228	NYSE	FSS	Mon, Mar 9, 2009	3.93	4.18	3.73	3.75
4227	NYSE	FSS	Fri, Mar 6, 2009	4.03	4.17	3.87	3.99
4226	NYSE	FSS	Thu, Mar 5, 2009	4.50	4.50	3.93	3.96
4225	NYSE	FSS	Wed, Mar 4, 2009	4.81	4.95	4.33	4.61
4224	NYSE	FSS	Tue, Mar 3, 2009	5.21	5.27	4.73	4.81
4223	NYSE	FSS	Mon, Mar 2, 2009	6.10	6.30	5.08	5.14
4222	NYSE	FSS	Fri, Feb 27, 2009	6.71	6.83	6.08	6.32
4221	NYSE	FSS	Thu, Feb 26, 2009	6.93	7.75	6.76	6.89
4220	NYSE	FSS	Wed, Feb 25, 2009	6.82	6.87	6.36	6.44
4219	NYSE	FSS	Tue, Feb 24, 2009	6.67	7.00	6.49	6.90
4218	NYSE	FSS	Mon, Feb 23, 2009	6.77	7.09	6.44	6.45
4217	NYSE	FSS	Fri, Feb 20, 2009	6.83	6.94	6.50	6.68
4216	NYSE	FSS	Thu, Feb 19, 2009	7.31	7.31	6.93	6.97
4215	NYSE	FSS	Wed, Feb 18, 2009	7.00	7.23	6.79	7.10
4214	NYSE	FSS	Tue, Feb 17, 2009	7.05	7.19	6.89	6.97
4213	NYSE	FSS	Fri, Feb 13, 2009	7.43	7.72	7.23	7.41
4212	NYSE	FSS	Thu, Feb 12, 2009	7.25	7.43	7.01	7.41
4211	NYSE	FSS	Wed, Feb 11, 2009	7.33	7.60	7.24	7.45
4210	NYSE	FSS	Tue, Feb 10, 2009	7.60	7.98	7.23	7.27
4209	NYSE	FSS	Mon, Feb 9, 2009	7.81	7.84	7.52	7.65
4208	NYSE	FSS	Fri, Feb 6, 2009	7.38	7.93	7.34	7.84
4207	NYSE	FSS	Thu, Feb 5, 2009	7.15	7.57	7.14	7.40
4206	NYSE	FSS	Wed, Feb 4, 2009	7.03	7.39	7.03	7.17
4205	NYSE	FSS	Tue, Feb 3, 2009	7.04	7.17	6.83	7.00
4204	NYSE	FSS	Mon, Feb 2, 2009	6.74	7.16	6.59	6.96
4203	NYSE	FSS	Fri, Jan 30, 2009	7.23	7.38	6.71	6.75
4202	NYSE	FSS	Thu, Jan 29, 2009	7.74	7.78	7.14	7.18
4201	NYSE	FSS	Wed, Jan 28, 2009	7.54	7.97	7.51	7.87
4200	NYSE	FSS	Tue, Jan 27, 2009	7.31	7.59	7.31	7.40
4199	NYSE	FSS	Mon, Jan 26, 2009	7.25	7.61	7.13	7.31
4198	NYSE	FSS	Fri, Jan 23, 2009	6.89	7.49	6.61	7.21
4197	NYSE	FSS	Thu, Jan 22, 2009	7.13	7.40	6.94	7.10
4196	NYSE	FSS	Wed, Jan 21, 2009	7.06	7.47	6.90	7.44
4195	NYSE	FSS	Tue, Jan 20, 2009	7.86	7.86	7.01	7.06
4194	NYSE	FSS	Fri, Jan 16, 2009	7.85	7.89	7.42	7.81
4193	NYSE	FSS	Thu, Jan 15, 2009	7.37	7.73	7.00	7.71
4192	NYSE	FSS	Wed, Jan 14, 2009	8.00	8.00	7.44	7.52
4191	NYSE	FSS	Tue, Jan 13, 2009	8.02	8.19	7.80	7.99
4190	NYSE	FSS	Mon, Jan 12, 2009	8.56	8.56	7.94	8.04
4189	NYSE	FSS	Fri, Jan 9, 2009	8.83	8.83	8.25	8.37
4188	NYSE	FSS	Thu, Jan 8, 2009	8.64	8.86	8.39	8.81
4187	NYSE	FSS	Wed, Jan 7, 2009	8.76	8.90	8.42	8.62
4186	NYSE	FSS	Tue, Jan 6, 2009	8.81	9.28	8.67	9.00
4185	NYSE	FSS	Mon, Jan 5, 2009	8.59	8.83	8.40	8.70
4184	NYSE	FSS	Fri, Jan 2, 2009	8.19	8.66	7.99	8.56
4183	NYSE	FSS	Wed, Dec 31, 2008	7.84	8.35	7.54	8.21
4182	NYSE	FSS	Tue, Dec 30, 2008	7.78	7.85	7.49	7.75
4181	NYSE	FSS	Mon, Dec 29, 2008	7.86	8.01	7.46	7.66
4180	NYSE	FSS	Fri, Dec 26, 2008	7.61	7.86	7.58	7.86
4179	NYSE	FSS	Wed, Dec 24, 2008	7.65	7.90	7.49	7.60
4178	NYSE	FSS	Tue, Dec 23, 2008	8.19	8.19	7.60	7.72
4177	NYSE	FSS	Mon, Dec 22, 2008	8.64	8.64	7.55	8.07
4176	NYSE	FSS	Fri, Dec 19, 2008	8.17	8.88	7.99	8.55
4175	NYSE	FSS	Thu, Dec 18, 2008	7.92	8.14	7.68	7.89
4174	NYSE	FSS	Wed, Dec 17, 2008	7.68	8.25	7.65	7.89
4173	NYSE	FSS	Tue, Dec 16, 2008	7.40	7.86	7.21	7.82
4172	NYSE	FSS	Mon, Dec 15, 2008	7.66	7.74	6.99	7.19
4171	NYSE	FSS	Fri, Dec 12, 2008	7.21	7.77	6.76	7.65
4170	NYSE	FSS	Thu, Dec 11, 2008	7.56	7.91	7.12	7.24
4169	NYSE	FSS	Wed, Dec 10, 2008	7.47	7.89	7.42	7.60
4168	NYSE	FSS	Tue, Dec 9, 2008	7.61	8.12	7.40	7.53
4167	NYSE	FSS	Mon, Dec 8, 2008	7.38	7.76	7.03	7.65
4166	NYSE	FSS	Fri, Dec 5, 2008	6.59	7.11	6.36	7.09
4165	NYSE	FSS	Thu, Dec 4, 2008	6.89	6.91	6.51	6.72
4164	NYSE	FSS	Wed, Dec 3, 2008	6.42	7.07	6.35	6.80
4163	NYSE	FSS	Tue, Dec 2, 2008	5.89	6.63	5.89	6.59
4162	NYSE	FSS	Mon, Dec 1, 2008	6.81	6.85	5.92	5.97
4161	NYSE	FSS	Fri, Nov 28, 2008	6.84	7.14	6.77	7.02
4160	NYSE	FSS	Wed, Nov 26, 2008	6.11	6.93	6.02	6.87
4159	NYSE	FSS	Tue, Nov 25, 2008	6.06	6.27	5.88	6.27
4158	NYSE	FSS	Mon, Nov 24, 2008	5.56	6.20	5.56	6.02
4157	NYSE	FSS	Fri, Nov 21, 2008	5.60	5.60	5.10	5.55
4156	NYSE	FSS	Thu, Nov 20, 2008	5.93	5.95	5.40	5.46
4155	NYSE	FSS	Wed, Nov 19, 2008	6.72	6.72	6.00	6.01
4154	NYSE	FSS	Tue, Nov 18, 2008	6.89	7.16	6.25	6.68
4153	NYSE	FSS	Mon, Nov 17, 2008	6.78	7.16	6.62	6.86
4152	NYSE	FSS	Fri, Nov 14, 2008	7.51	7.71	6.76	6.84
4151	NYSE	FSS	Thu, Nov 13, 2008	6.93	7.62	6.50	7.61
4150	NYSE	FSS	Wed, Nov 12, 2008	7.43	7.62	6.85	6.86
4149	NYSE	FSS	Tue, Nov 11, 2008	7.71	7.95	7.49	7.62
4148	NYSE	FSS	Mon, Nov 10, 2008	8.20	8.25	7.61	7.83
4147	NYSE	FSS	Fri, Nov 7, 2008	8.30	8.31	7.72	7.99
4146	NYSE	FSS	Thu, Nov 6, 2008	8.66	8.66	8.18	8.21
4145	NYSE	FSS	Wed, Nov 5, 2008	8.41	9.01	8.36	8.80
4144	NYSE	FSS	Tue, Nov 4, 2008	8.43	8.72	8.28	8.54
4143	NYSE	FSS	Mon, Nov 3, 2008	8.61	8.96	8.19	8.27
4142	NYSE	FSS	Fri, Oct 31, 2008	7.96	8.70	7.76	8.51
4141	NYSE	FSS	Thu, Oct 30, 2008	7.60	8.00	6.91	7.96
4140	NYSE	FSS	Wed, Oct 29, 2008	7.15	8.07	7.11	7.66
4139	NYSE	FSS	Tue, Oct 28, 2008	6.61	7.22	6.36	7.19
4138	NYSE	FSS	Mon, Oct 27, 2008	6.66	7.04	6.50	6.50
4137	NYSE	FSS	Fri, Oct 24, 2008	6.65	7.24	6.52	6.96
4136	NYSE	FSS	Thu, Oct 23, 2008	7.64	7.87	6.92	7.32
4135	NYSE	FSS	Wed, Oct 22, 2008	8.00	8.21	7.51	7.71
4134	NYSE	FSS	Tue, Oct 21, 2008	8.64	8.76	8.20	8.21
4133	NYSE	FSS	Mon, Oct 20, 2008	8.61	8.81	8.36	8.80
4132	NYSE	FSS	Fri, Oct 17, 2008	8.29	9.03	8.02	8.51
4131	NYSE	FSS	Thu, Oct 16, 2008	8.84	9.09	8.00	8.82
4130	NYSE	FSS	Wed, Oct 15, 2008	9.63	9.64	8.78	8.78
4129	NYSE	FSS	Tue, Oct 14, 2008	9.86	10.22	9.52	9.89
4128	NYSE	FSS	Mon, Oct 13, 2008	10.11	10.19	9.45	9.76
4127	NYSE	FSS	Fri, Oct 10, 2008	8.47	9.94	8.27	9.58
4126	NYSE	FSS	Thu, Oct 9, 2008	10.25	10.39	9.10	9.18
4125	NYSE	FSS	Wed, Oct 8, 2008	9.90	10.78	9.90	10.20
4124	NYSE	FSS	Tue, Oct 7, 2008	11.20	11.20	10.18	10.30
4123	NYSE	FSS	Mon, Oct 6, 2008	10.38	11.16	10.28	10.97
4122	NYSE	FSS	Fri, Oct 3, 2008	11.37	11.71	10.85	10.92
4121	NYSE	FSS	Thu, Oct 2, 2008	11.88	12.19	11.07	11.19
4120	NYSE	FSS	Wed, Oct 1, 2008	13.05	13.48	11.09	12.11
4119	NYSE	FSS	Tue, Sep 30, 2008	13.16	13.74	12.82	13.70
4118	NYSE	FSS	Mon, Sep 29, 2008	13.70	13.71	12.70	12.79
4117	NYSE	FSS	Fri, Sep 26, 2008	13.90	14.00	13.58	13.92
4116	NYSE	FSS	Thu, Sep 25, 2008	13.85	14.16	13.67	13.90
4115	NYSE	FSS	Wed, Sep 24, 2008	14.34	14.60	13.92	13.99
4114	NYSE	FSS	Tue, Sep 23, 2008	14.90	15.22	14.07	14.23
4113	NYSE	FSS	Mon, Sep 22, 2008	15.34	15.62	14.88	14.90
4112	NYSE	FSS	Fri, Sep 19, 2008	14.80	17.50	14.80	15.46
4111	NYSE	FSS	Thu, Sep 18, 2008	15.26	15.28	14.28	15.02
4110	NYSE	FSS	Wed, Sep 17, 2008	15.35	15.80	14.77	14.94
4109	NYSE	FSS	Tue, Sep 16, 2008	14.64	15.82	14.64	15.72
4108	NYSE	FSS	Mon, Sep 15, 2008	14.84	15.33	14.71	14.93
4107	NYSE	FSS	Fri, Sep 12, 2008	15.06	15.76	15.01	15.71
4106	NYSE	FSS	Thu, Sep 11, 2008	15.03	15.25	14.76	15.20
4105	NYSE	FSS	Wed, Sep 10, 2008	15.03	15.31	14.87	15.18
4104	NYSE	FSS	Tue, Sep 9, 2008	15.35	15.67	15.04	15.04
4103	NYSE	FSS	Mon, Sep 8, 2008	15.83	15.86	15.06	15.31
4102	NYSE	FSS	Fri, Sep 5, 2008	15.52	15.66	15.10	15.31
4101	NYSE	FSS	Thu, Sep 4, 2008	16.14	16.15	15.53	15.65
4100	NYSE	FSS	Wed, Sep 3, 2008	15.93	16.39	15.72	16.33
4099	NYSE	FSS	Tue, Sep 2, 2008	16.50	16.98	15.86	15.93
4098	NYSE	FSS	Fri, Aug 29, 2008	16.20	16.33	15.95	16.03
4097	NYSE	FSS	Thu, Aug 28, 2008	16.03	16.28	15.80	16.25
4096	NYSE	FSS	Wed, Aug 27, 2008	15.35	15.99	15.04	15.95
4095	NYSE	FSS	Tue, Aug 26, 2008	15.28	15.37	15.09	15.27
4094	NYSE	FSS	Mon, Aug 25, 2008	15.27	15.52	14.99	15.21
4093	NYSE	FSS	Fri, Aug 22, 2008	15.43	15.53	15.09	15.35
4092	NYSE	FSS	Thu, Aug 21, 2008	15.42	15.65	15.25	15.34
4091	NYSE	FSS	Wed, Aug 20, 2008	15.75	15.84	15.45	15.60
4090	NYSE	FSS	Tue, Aug 19, 2008	15.91	16.14	15.61	15.70
4089	NYSE	FSS	Mon, Aug 18, 2008	16.05	16.31	15.76	15.81
4088	NYSE	FSS	Fri, Aug 15, 2008	16.10	16.20	15.61	15.98
4087	NYSE	FSS	Thu, Aug 14, 2008	15.52	16.20	15.32	15.96
4086	NYSE	FSS	Wed, Aug 13, 2008	15.63	15.90	15.52	15.81
4085	NYSE	FSS	Tue, Aug 12, 2008	15.45	15.87	15.38	15.66
4084	NYSE	FSS	Mon, Aug 11, 2008	14.97	15.64	14.70	15.57
4083	NYSE	FSS	Fri, Aug 8, 2008	14.53	15.15	14.33	14.96
4082	NYSE	FSS	Thu, Aug 7, 2008	14.60	15.10	14.46	14.49
4081	NYSE	FSS	Wed, Aug 6, 2008	14.79	15.00	14.63	14.92
4080	NYSE	FSS	Tue, Aug 5, 2008	14.20	14.84	13.99	14.80
4079	NYSE	FSS	Mon, Aug 4, 2008	14.07	14.47	13.93	14.30
4078	NYSE	FSS	Fri, Aug 1, 2008	14.54	14.54	13.97	14.04
4077	NYSE	FSS	Thu, Jul 31, 2008	14.39	14.71	14.32	14.37
4076	NYSE	FSS	Wed, Jul 30, 2008	14.07	14.91	14.07	14.69
4075	NYSE	FSS	Tue, Jul 29, 2008	13.69	14.03	13.61	13.96
4074	NYSE	FSS	Mon, Jul 28, 2008	13.01	13.78	13.01	13.60
4073	NYSE	FSS	Fri, Jul 25, 2008	12.50	14.15	11.96	13.16
4072	NYSE	FSS	Thu, Jul 24, 2008	12.90	13.14	12.66	12.74
4071	NYSE	FSS	Wed, Jul 23, 2008	12.95	13.12	12.26	12.80
4070	NYSE	FSS	Tue, Jul 22, 2008	12.05	13.01	12.00	12.96
4069	NYSE	FSS	Mon, Jul 21, 2008	12.18	12.27	11.93	12.10
4068	NYSE	FSS	Fri, Jul 18, 2008	12.68	12.69	12.19	12.23
4067	NYSE	FSS	Thu, Jul 17, 2008	12.28	12.71	12.05	12.69
4066	NYSE	FSS	Wed, Jul 16, 2008	11.50	12.33	11.29	12.29
4065	NYSE	FSS	Tue, Jul 15, 2008	10.99	11.76	10.91	11.49
4064	NYSE	FSS	Mon, Jul 14, 2008	11.58	11.58	11.09	11.19
4063	NYSE	FSS	Fri, Jul 11, 2008	11.62	11.79	11.22	11.46
4062	NYSE	FSS	Thu, Jul 10, 2008	11.84	12.20	11.59	11.75
4061	NYSE	FSS	Wed, Jul 9, 2008	12.33	12.33	11.72	11.82
4060	NYSE	FSS	Tue, Jul 8, 2008	12.04	13.29	11.91	13.16
4059	NYSE	FSS	Mon, Jul 7, 2008	11.90	12.08	11.69	11.91
4058	NYSE	FSS	Thu, Jul 3, 2008	11.84	12.07	11.57	11.79
4057	NYSE	FSS	Wed, Jul 2, 2008	11.88	12.00	11.73	11.79
4056	NYSE	FSS	Tue, Jul 1, 2008	11.68	12.29	11.68	11.88
4055	NYSE	FSS	Mon, Jun 30, 2008	12.24	12.27	11.53	12.00
4054	NYSE	FSS	Fri, Jun 27, 2008	12.13	12.87	11.73	12.26
4053	NYSE	FSS	Thu, Jun 26, 2008	13.85	13.85	12.01	12.22
4052	NYSE	FSS	Wed, Jun 25, 2008	14.00	14.18	13.87	14.01
4051	NYSE	FSS	Tue, Jun 24, 2008	13.64	14.03	13.47	13.90
4050	NYSE	FSS	Mon, Jun 23, 2008	14.05	14.12	13.73	13.76
4049	NYSE	FSS	Fri, Jun 20, 2008	13.97	14.43	13.51	13.93
4048	NYSE	FSS	Thu, Jun 19, 2008	13.70	14.46	13.70	14.40
4047	NYSE	FSS	Wed, Jun 18, 2008	13.61	14.03	13.57	13.72
4046	NYSE	FSS	Tue, Jun 17, 2008	13.74	13.77	13.51	13.64
4045	NYSE	FSS	Mon, Jun 16, 2008	13.46	13.87	13.44	13.79
4044	NYSE	FSS	Fri, Jun 13, 2008	13.59	13.72	13.36	13.56
4043	NYSE	FSS	Thu, Jun 12, 2008	13.40	13.66	13.31	13.44
4042	NYSE	FSS	Wed, Jun 11, 2008	13.73	13.73	13.31	13.31
4041	NYSE	FSS	Tue, Jun 10, 2008	13.58	13.89	13.53	13.76
4040	NYSE	FSS	Mon, Jun 9, 2008	13.56	13.73	13.35	13.65
4039	NYSE	FSS	Fri, Jun 6, 2008	13.66	13.76	13.40	13.63
4038	NYSE	FSS	Thu, Jun 5, 2008	13.17	13.83	13.17	13.76
4037	NYSE	FSS	Wed, Jun 4, 2008	13.04	13.38	12.97	13.20
4036	NYSE	FSS	Tue, Jun 3, 2008	13.06	13.18	12.84	13.03
4035	NYSE	FSS	Mon, Jun 2, 2008	13.38	13.43	12.86	12.97
4034	NYSE	FSS	Fri, May 30, 2008	13.45	13.49	13.16	13.48
4033	NYSE	FSS	Thu, May 29, 2008	13.14	13.48	13.14	13.36
4032	NYSE	FSS	Wed, May 28, 2008	13.02	13.17	12.92	13.17
4031	NYSE	FSS	Tue, May 27, 2008	12.73	13.00	12.66	12.96
4030	NYSE	FSS	Fri, May 23, 2008	12.99	13.03	12.47	12.68
4029	NYSE	FSS	Thu, May 22, 2008	13.18	13.39	12.95	13.06
4028	NYSE	FSS	Wed, May 21, 2008	13.28	13.53	13.00	13.13
4027	NYSE	FSS	Tue, May 20, 2008	13.15	13.36	13.01	13.24
4026	NYSE	FSS	Mon, May 19, 2008	13.46	13.48	13.16	13.21
4025	NYSE	FSS	Fri, May 16, 2008	13.81	13.81	13.22	13.48
4024	NYSE	FSS	Thu, May 15, 2008	13.80	13.80	13.41	13.77
4023	NYSE	FSS	Wed, May 14, 2008	13.55	13.90	13.55	13.71
4022	NYSE	FSS	Tue, May 13, 2008	13.60	13.60	13.32	13.54
4021	NYSE	FSS	Mon, May 12, 2008	13.34	13.60	13.26	13.57
4020	NYSE	FSS	Fri, May 9, 2008	13.12	13.43	13.09	13.30
4019	NYSE	FSS	Thu, May 8, 2008	13.17	13.35	13.03	13.25
4018	NYSE	FSS	Wed, May 7, 2008	13.34	13.61	13.05	13.09
4017	NYSE	FSS	Tue, May 6, 2008	13.18	13.59	13.02	13.46
4016	NYSE	FSS	Mon, May 5, 2008	13.03	13.52	12.73	13.12
4015	NYSE	FSS	Fri, May 2, 2008	13.85	14.13	12.30	12.93
4014	NYSE	FSS	Thu, May 1, 2008	13.98	14.40	13.82	14.21
4013	NYSE	FSS	Wed, Apr 30, 2008	14.14	14.27	13.83	13.88
4012	NYSE	FSS	Tue, Apr 29, 2008	14.16	14.16	13.92	14.03
4011	NYSE	FSS	Mon, Apr 28, 2008	14.12	14.26	13.91	14.11
4010	NYSE	FSS	Fri, Apr 25, 2008	14.10	14.22	13.85	14.13
4009	NYSE	FSS	Thu, Apr 24, 2008	13.84	14.15	13.34	14.04
4008	NYSE	FSS	Wed, Apr 23, 2008	13.91	14.04	13.68	13.81
4007	NYSE	FSS	Tue, Apr 22, 2008	14.14	14.21	13.70	13.85
4006	NYSE	FSS	Mon, Apr 21, 2008	14.21	14.34	14.08	14.22
4005	NYSE	FSS	Fri, Apr 18, 2008	14.02	14.70	13.86	14.34
4004	NYSE	FSS	Thu, Apr 17, 2008	13.74	13.93	13.60	13.81
4003	NYSE	FSS	Wed, Apr 16, 2008	13.74	14.09	13.74	13.88
4002	NYSE	FSS	Tue, Apr 15, 2008	13.23	13.69	13.13	13.58
4001	NYSE	FSS	Mon, Apr 14, 2008	13.07	13.50	13.05	13.20
4000	NYSE	FSS	Fri, Apr 11, 2008	13.43	13.57	13.09	13.16
3999	NYSE	FSS	Thu, Apr 10, 2008	13.20	13.68	13.20	13.57
3998	NYSE	FSS	Wed, Apr 9, 2008	13.65	13.88	13.17	13.23
3997	NYSE	FSS	Tue, Apr 8, 2008	13.59	13.86	13.45	13.69
3996	NYSE	FSS	Mon, Apr 7, 2008	14.25	14.33	13.51	13.57
3995	NYSE	FSS	Fri, Apr 4, 2008	14.42	14.54	14.03	14.33
3994	NYSE	FSS	Thu, Apr 3, 2008	14.42	14.46	14.10	14.36
3993	NYSE	FSS	Wed, Apr 2, 2008	14.50	14.69	14.31	14.52
3992	NYSE	FSS	Tue, Apr 1, 2008	14.24	14.47	13.97	14.43
3991	NYSE	FSS	Mon, Mar 31, 2008	13.85	14.09	13.72	13.96
3990	NYSE	FSS	Fri, Mar 28, 2008	13.46	14.23	13.33	13.85
3989	NYSE	FSS	Thu, Mar 27, 2008	14.35	14.35	13.35	13.39
3988	NYSE	FSS	Wed, Mar 26, 2008	13.87	14.37	13.64	14.35
3987	NYSE	FSS	Tue, Mar 25, 2008	13.68	13.95	13.59	13.91
3986	NYSE	FSS	Mon, Mar 24, 2008	13.00	13.77	12.86	13.62
3985	NYSE	FSS	Thu, Mar 20, 2008	13.07	13.18	12.75	13.00
3984	NYSE	FSS	Wed, Mar 19, 2008	13.31	13.65	12.90	12.90
3983	NYSE	FSS	Tue, Mar 18, 2008	12.70	13.41	12.58	13.37
3982	NYSE	FSS	Mon, Mar 17, 2008	11.90	12.66	11.14	12.43
3981	NYSE	FSS	Fri, Mar 14, 2008	12.79	12.92	12.05	12.29
3980	NYSE	FSS	Thu, Mar 13, 2008	12.24	12.85	12.07	12.71
3979	NYSE	FSS	Wed, Mar 12, 2008	12.65	12.67	12.33	12.39
3978	NYSE	FSS	Tue, Mar 11, 2008	12.28	12.62	12.04	12.59
3977	NYSE	FSS	Mon, Mar 10, 2008	11.96	12.04	11.62	11.90
3976	NYSE	FSS	Fri, Mar 7, 2008	11.50	12.01	11.50	11.88
3975	NYSE	FSS	Thu, Mar 6, 2008	11.87	12.00	11.58	11.58
3974	NYSE	FSS	Wed, Mar 5, 2008	12.28	12.36	11.73	11.96
3973	NYSE	FSS	Tue, Mar 4, 2008	11.95	12.29	11.87	12.13
3972	NYSE	FSS	Mon, Mar 3, 2008	11.97	12.30	11.82	12.08
3971	NYSE	FSS	Fri, Feb 29, 2008	12.23	12.48	11.97	12.07
3970	NYSE	FSS	Thu, Feb 28, 2008	12.46	13.07	12.29	12.38
3969	NYSE	FSS	Wed, Feb 27, 2008	11.35	12.63	11.11	12.50
3968	NYSE	FSS	Tue, Feb 26, 2008	11.14	11.25	10.99	11.00
3967	NYSE	FSS	Mon, Feb 25, 2008	10.73	11.21	10.68	11.11
3966	NYSE	FSS	Fri, Feb 22, 2008	10.78	10.86	10.36	10.59
3965	NYSE	FSS	Thu, Feb 21, 2008	11.09	11.24	10.73	10.77
3964	NYSE	FSS	Wed, Feb 20, 2008	10.93	11.09	10.89	10.99
3963	NYSE	FSS	Tue, Feb 19, 2008	11.16	11.23	10.91	10.99
3962	NYSE	FSS	Fri, Feb 15, 2008	11.06	11.10	10.84	11.07
3961	NYSE	FSS	Thu, Feb 14, 2008	11.39	11.39	11.05	11.12
3960	NYSE	FSS	Wed, Feb 13, 2008	11.27	11.39	11.25	11.30
3959	NYSE	FSS	Tue, Feb 12, 2008	10.95	11.29	10.81	11.13
3958	NYSE	FSS	Mon, Feb 11, 2008	10.80	11.07	10.57	10.85
3957	NYSE	FSS	Fri, Feb 8, 2008	10.63	10.92	10.51	10.77
3956	NYSE	FSS	Thu, Feb 7, 2008	10.60	10.82	10.38	10.68
3955	NYSE	FSS	Wed, Feb 6, 2008	10.81	10.97	10.54	10.61
3954	NYSE	FSS	Tue, Feb 5, 2008	11.17	11.17	10.59	10.71
3953	NYSE	FSS	Mon, Feb 4, 2008	11.32	11.45	11.17	11.30
3952	NYSE	FSS	Fri, Feb 1, 2008	11.65	11.90	11.32	11.42
3951	NYSE	FSS	Thu, Jan 31, 2008	10.90	11.72	10.77	11.59
3950	NYSE	FSS	Wed, Jan 30, 2008	11.14	11.62	11.03	11.11
3949	NYSE	FSS	Tue, Jan 29, 2008	11.07	11.21	10.69	11.19
3948	NYSE	FSS	Mon, Jan 28, 2008	10.75	11.07	10.56	11.07
3947	NYSE	FSS	Fri, Jan 25, 2008	10.75	11.61	10.69	10.75
3946	NYSE	FSS	Thu, Jan 24, 2008	10.73	10.75	10.11	10.18
3945	NYSE	FSS	Wed, Jan 23, 2008	9.60	10.69	9.45	10.66
3944	NYSE	FSS	Tue, Jan 22, 2008	9.26	9.96	9.10	9.89
3943	NYSE	FSS	Fri, Jan 18, 2008	9.43	9.72	9.31	9.58
3942	NYSE	FSS	Thu, Jan 17, 2008	9.79	9.81	9.39	9.41
3941	NYSE	FSS	Wed, Jan 16, 2008	9.72	10.00	9.72	9.76
3940	NYSE	FSS	Tue, Jan 15, 2008	9.90	9.96	9.59	9.71
3939	NYSE	FSS	Mon, Jan 14, 2008	9.89	10.10	9.84	10.01
3938	NYSE	FSS	Fri, Jan 11, 2008	9.87	10.02	9.75	9.84
3937	NYSE	FSS	Thu, Jan 10, 2008	9.94	10.20	9.65	10.00
3936	NYSE	FSS	Wed, Jan 9, 2008	9.95	10.13	9.75	10.05
3935	NYSE	FSS	Tue, Jan 8, 2008	10.21	10.58	9.97	10.00
3934	NYSE	FSS	Mon, Jan 7, 2008	10.31	10.38	10.10	10.21
3933	NYSE	FSS	Fri, Jan 4, 2008	10.72	10.73	10.12	10.16
3932	NYSE	FSS	Thu, Jan 3, 2008	10.92	11.00	10.82	10.84
3931	NYSE	FSS	Wed, Jan 2, 2008	11.21	11.21	10.78	10.95
3930	NYSE	FSS	Mon, Dec 31, 2007	11.44	11.45	11.12	11.22
3929	NYSE	FSS	Fri, Dec 28, 2007	11.39	11.59	11.30	11.38
3928	NYSE	FSS	Thu, Dec 27, 2007	11.87	11.93	11.36	11.39
3927	NYSE	FSS	Wed, Dec 26, 2007	11.82	12.00	11.71	11.89
3926	NYSE	FSS	Mon, Dec 24, 2007	11.68	11.93	11.65	11.90
3925	NYSE	FSS	Fri, Dec 21, 2007	11.25	11.60	11.21	11.60
3924	NYSE	FSS	Thu, Dec 20, 2007	11.19	11.19	10.90	11.13
3923	NYSE	FSS	Wed, Dec 19, 2007	11.21	11.21	10.94	11.08
3922	NYSE	FSS	Tue, Dec 18, 2007	11.05	11.24	10.82	11.21
3921	NYSE	FSS	Mon, Dec 17, 2007	11.15	11.25	10.93	10.93
3920	NYSE	FSS	Fri, Dec 14, 2007	11.37	11.57	11.17	11.18
3919	NYSE	FSS	Thu, Dec 13, 2007	11.44	11.50	11.20	11.35
3918	NYSE	FSS	Wed, Dec 12, 2007	12.05	12.28	11.44	11.51
3917	NYSE	FSS	Tue, Dec 11, 2007	12.27	12.33	11.57	11.84
3916	NYSE	FSS	Mon, Dec 10, 2007	12.33	12.40	12.16	12.33
3915	NYSE	FSS	Fri, Dec 7, 2007	12.31	12.41	12.22	12.33
3914	NYSE	FSS	Thu, Dec 6, 2007	11.82	12.24	11.73	12.22
3913	NYSE	FSS	Wed, Dec 5, 2007	11.75	11.99	11.55	11.83
3912	NYSE	FSS	Tue, Dec 4, 2007	11.06	11.61	11.00	11.54
3911	NYSE	FSS	Mon, Dec 3, 2007	11.41	11.44	11.10	11.13
3910	NYSE	FSS	Fri, Nov 30, 2007	11.85	11.88	11.46	11.50
3909	NYSE	FSS	Thu, Nov 29, 2007	11.67	11.94	11.61	11.71
3908	NYSE	FSS	Wed, Nov 28, 2007	11.46	11.78	11.42	11.74
3907	NYSE	FSS	Tue, Nov 27, 2007	11.21	11.49	11.01	11.31
3906	NYSE	FSS	Mon, Nov 26, 2007	11.89	11.91	11.21	11.21
3905	NYSE	FSS	Fri, Nov 23, 2007	11.54	11.98	11.50	11.87
3904	NYSE	FSS	Wed, Nov 21, 2007	11.78	11.90	11.46	11.46
3903	NYSE	FSS	Tue, Nov 20, 2007	11.80	11.98	11.53	11.81
3902	NYSE	FSS	Mon, Nov 19, 2007	12.08	12.11	11.79	11.81
3901	NYSE	FSS	Fri, Nov 16, 2007	12.51	12.61	12.04	12.14
3900	NYSE	FSS	Thu, Nov 15, 2007	12.62	12.62	12.31	12.50
3899	NYSE	FSS	Wed, Nov 14, 2007	13.05	13.05	12.52	12.60
3898	NYSE	FSS	Tue, Nov 13, 2007	12.88	13.14	12.45	12.96
3897	NYSE	FSS	Mon, Nov 12, 2007	12.90	13.13	12.74	12.77
3896	NYSE	FSS	Fri, Nov 9, 2007	12.65	13.12	12.46	12.85
3895	NYSE	FSS	Thu, Nov 8, 2007	12.84	12.90	12.42	12.84
3894	NYSE	FSS	Wed, Nov 7, 2007	12.85	13.03	12.62	12.70
3893	NYSE	FSS	Tue, Nov 6, 2007	12.76	13.06	12.70	13.01
3892	NYSE	FSS	Mon, Nov 5, 2007	12.97	13.05	12.51	12.77
3891	NYSE	FSS	Fri, Nov 2, 2007	13.29	13.30	12.76	13.06
3890	NYSE	FSS	Thu, Nov 1, 2007	13.21	13.21	12.77	13.16
3889	NYSE	FSS	Wed, Oct 31, 2007	13.33	13.57	13.19	13.39
3888	NYSE	FSS	Tue, Oct 30, 2007	13.70	13.92	13.30	13.33
3887	NYSE	FSS	Mon, Oct 29, 2007	13.86	13.91	13.52	13.73
3886	NYSE	FSS	Fri, Oct 26, 2007	13.20	13.85	13.10	13.79
3885	NYSE	FSS	Thu, Oct 25, 2007	14.00	14.00	12.62	13.13
3884	NYSE	FSS	Wed, Oct 24, 2007	15.00	15.28	14.79	15.09
3883	NYSE	FSS	Tue, Oct 23, 2007	14.81	15.07	14.71	15.07
3882	NYSE	FSS	Mon, Oct 22, 2007	14.46	14.90	14.35	14.69
3881	NYSE	FSS	Fri, Oct 19, 2007	15.03	15.04	14.51	14.64
3880	NYSE	FSS	Thu, Oct 18, 2007	15.16	15.25	14.95	15.10
3879	NYSE	FSS	Wed, Oct 17, 2007	15.35	15.38	14.92	15.19
3878	NYSE	FSS	Tue, Oct 16, 2007	15.18	15.40	15.01	15.20
3877	NYSE	FSS	Mon, Oct 15, 2007	15.54	15.60	15.02	15.27
3876	NYSE	FSS	Fri, Oct 12, 2007	15.75	15.80	15.53	15.60
3875	NYSE	FSS	Thu, Oct 11, 2007	16.00	16.00	15.56	15.76
3874	NYSE	FSS	Wed, Oct 10, 2007	16.00	16.01	15.83	16.01
3873	NYSE	FSS	Tue, Oct 9, 2007	15.93	16.02	15.74	16.01
3872	NYSE	FSS	Mon, Oct 8, 2007	15.92	17.00	15.75	15.91
3871	NYSE	FSS	Fri, Oct 5, 2007	15.82	16.00	15.50	16.00
3870	NYSE	FSS	Thu, Oct 4, 2007	15.87	15.87	15.54	15.65
3869	NYSE	FSS	Wed, Oct 3, 2007	15.65	15.71	15.54	15.68
3868	NYSE	FSS	Tue, Oct 2, 2007	15.44	15.83	15.44	15.80
3867	NYSE	FSS	Mon, Oct 1, 2007	15.35	15.75	15.26	15.47
3866	NYSE	FSS	Fri, Sep 28, 2007	15.66	15.66	15.27	15.36
3865	NYSE	FSS	Thu, Sep 27, 2007	15.47	15.68	15.38	15.68
3864	NYSE	FSS	Wed, Sep 26, 2007	15.36	15.49	15.17	15.39
3863	NYSE	FSS	Tue, Sep 25, 2007	14.86	15.26	14.76	15.24
3862	NYSE	FSS	Mon, Sep 24, 2007	15.19	15.40	14.88	14.94
3861	NYSE	FSS	Fri, Sep 21, 2007	15.49	15.50	15.16	15.21
3860	NYSE	FSS	Thu, Sep 20, 2007	15.58	15.83	15.21	15.34
3859	NYSE	FSS	Wed, Sep 19, 2007	15.40	15.85	15.33	15.62
3858	NYSE	FSS	Tue, Sep 18, 2007	14.33	15.31	14.21	15.12
3857	NYSE	FSS	Mon, Sep 17, 2007	14.41	14.44	14.21	14.26
3856	NYSE	FSS	Fri, Sep 14, 2007	14.05	14.44	14.05	14.39
3855	NYSE	FSS	Thu, Sep 13, 2007	14.40	14.40	14.01	14.13
3854	NYSE	FSS	Wed, Sep 12, 2007	14.48	14.59	14.26	14.28
3853	NYSE	FSS	Tue, Sep 11, 2007	14.64	14.72	14.34	14.50
3852	NYSE	FSS	Mon, Sep 10, 2007	14.69	14.85	14.19	14.63
3851	NYSE	FSS	Fri, Sep 7, 2007	15.00	15.12	14.54	14.60
3850	NYSE	FSS	Thu, Sep 6, 2007	15.25	15.25	15.02	15.19
3849	NYSE	FSS	Wed, Sep 5, 2007	15.33	15.43	15.06	15.15
3848	NYSE	FSS	Tue, Sep 4, 2007	15.28	15.53	15.25	15.47
3847	NYSE	FSS	Fri, Aug 31, 2007	15.19	15.55	15.19	15.30
3846	NYSE	FSS	Thu, Aug 30, 2007	15.37	15.56	15.16	15.19
3845	NYSE	FSS	Wed, Aug 29, 2007	14.96	15.57	14.84	15.56
3844	NYSE	FSS	Tue, Aug 28, 2007	15.29	15.35	14.91	14.93
3843	NYSE	FSS	Mon, Aug 27, 2007	15.33	15.58	15.16	15.42
3842	NYSE	FSS	Fri, Aug 24, 2007	15.01	15.39	15.01	15.38
3841	NYSE	FSS	Thu, Aug 23, 2007	15.43	15.47	15.00	15.06
3840	NYSE	FSS	Wed, Aug 22, 2007	15.43	15.58	15.25	15.43
3839	NYSE	FSS	Tue, Aug 21, 2007	15.25	15.74	15.19	15.27
3838	NYSE	FSS	Mon, Aug 20, 2007	15.44	15.75	15.18	15.44
3837	NYSE	FSS	Fri, Aug 17, 2007	15.97	15.97	14.84	15.28
3836	NYSE	FSS	Thu, Aug 16, 2007	14.18	14.92	13.93	14.59
3835	NYSE	FSS	Wed, Aug 15, 2007	14.30	15.10	14.16	14.23
3834	NYSE	FSS	Tue, Aug 14, 2007	14.89	15.08	14.17	14.18
3833	NYSE	FSS	Mon, Aug 13, 2007	15.40	15.50	14.64	14.98
3832	NYSE	FSS	Fri, Aug 10, 2007	15.55	16.05	15.25	15.29
3831	NYSE	FSS	Thu, Aug 9, 2007	14.76	16.05	14.76	15.85
3830	NYSE	FSS	Wed, Aug 8, 2007	15.00	16.35	14.60	14.82
3829	NYSE	FSS	Tue, Aug 7, 2007	13.48	14.82	13.37	14.81
3828	NYSE	FSS	Mon, Aug 6, 2007	13.08	13.41	12.71	13.38
3827	NYSE	FSS	Fri, Aug 3, 2007	13.46	13.60	12.90	12.98
3826	NYSE	FSS	Thu, Aug 2, 2007	13.69	13.75	13.28	13.50
3825	NYSE	FSS	Wed, Aug 1, 2007	13.45	13.63	13.07	13.60
3824	NYSE	FSS	Tue, Jul 31, 2007	13.90	14.17	13.43	13.45
3823	NYSE	FSS	Mon, Jul 30, 2007	14.66	14.66	13.68	13.83
3822	NYSE	FSS	Fri, Jul 27, 2007	15.15	15.50	14.68	14.70
3821	NYSE	FSS	Thu, Jul 26, 2007	15.25	15.51	14.94	15.19
3820	NYSE	FSS	Wed, Jul 25, 2007	15.62	15.78	15.49	15.67
3819	NYSE	FSS	Tue, Jul 24, 2007	15.46	15.66	15.41	15.49
3818	NYSE	FSS	Mon, Jul 23, 2007	15.74	16.07	15.65	15.82
3817	NYSE	FSS	Fri, Jul 20, 2007	15.90	15.90	15.46	15.74
3816	NYSE	FSS	Thu, Jul 19, 2007	15.95	15.96	15.75	15.94
3815	NYSE	FSS	Wed, Jul 18, 2007	16.00	16.14	15.63	15.92
3814	NYSE	FSS	Tue, Jul 17, 2007	16.06	16.32	16.06	16.09
3813	NYSE	FSS	Mon, Jul 16, 2007	16.30	16.35	15.94	16.10
3812	NYSE	FSS	Fri, Jul 13, 2007	16.43	16.48	16.17	16.36
3811	NYSE	FSS	Thu, Jul 12, 2007	16.11	16.41	15.90	16.41
3810	NYSE	FSS	Wed, Jul 11, 2007	15.94	16.01	15.82	15.98
3809	NYSE	FSS	Tue, Jul 10, 2007	15.99	16.13	15.82	15.86
3808	NYSE	FSS	Mon, Jul 9, 2007	16.16	16.24	16.03	16.14
3807	NYSE	FSS	Fri, Jul 6, 2007	16.20	16.23	15.94	16.18
3806	NYSE	FSS	Thu, Jul 5, 2007	16.11	16.22	15.94	16.22
3805	NYSE	FSS	Tue, Jul 3, 2007	15.98	16.11	15.91	16.11
3804	NYSE	FSS	Mon, Jul 2, 2007	15.96	16.02	15.89	15.97
3803	NYSE	FSS	Fri, Jun 29, 2007	16.00	16.06	15.75	15.86
3802	NYSE	FSS	Thu, Jun 28, 2007	15.99	16.14	15.91	15.95
3801	NYSE	FSS	Wed, Jun 27, 2007	15.70	15.95	15.66	15.93
3800	NYSE	FSS	Tue, Jun 26, 2007	15.95	16.14	15.66	15.78
3799	NYSE	FSS	Mon, Jun 25, 2007	15.95	16.13	15.79	15.89
3798	NYSE	FSS	Fri, Jun 22, 2007	15.75	15.95	15.64	15.95
3797	NYSE	FSS	Thu, Jun 21, 2007	15.41	15.76	15.29	15.76
3796	NYSE	FSS	Wed, Jun 20, 2007	15.88	15.88	15.48	15.48
3795	NYSE	FSS	Tue, Jun 19, 2007	15.73	15.96	15.55	15.90
3794	NYSE	FSS	Mon, Jun 18, 2007	16.03	16.03	15.74	15.80
3793	NYSE	FSS	Fri, Jun 15, 2007	15.85	16.05	15.56	16.03
3792	NYSE	FSS	Thu, Jun 14, 2007	15.71	15.80	15.47	15.52
3791	NYSE	FSS	Wed, Jun 13, 2007	15.80	16.02	15.32	15.64
3790	NYSE	FSS	Tue, Jun 12, 2007	16.30	16.31	16.04	16.08
3789	NYSE	FSS	Mon, Jun 11, 2007	16.35	16.50	16.06	16.40
3788	NYSE	FSS	Fri, Jun 8, 2007	16.13	16.49	16.01	16.42
3787	NYSE	FSS	Thu, Jun 7, 2007	16.32	16.32	16.06	16.12
3786	NYSE	FSS	Wed, Jun 6, 2007	16.40	16.42	16.26	16.41
3785	NYSE	FSS	Tue, Jun 5, 2007	16.42	16.60	16.35	16.50
3784	NYSE	FSS	Mon, Jun 4, 2007	16.24	16.74	16.22	16.66
3783	NYSE	FSS	Fri, Jun 1, 2007	16.25	16.40	16.18	16.37
3782	NYSE	FSS	Thu, May 31, 2007	16.14	16.39	16.13	16.34
3781	NYSE	FSS	Wed, May 30, 2007	15.80	16.17	15.67	16.14
3780	NYSE	FSS	Tue, May 29, 2007	15.65	15.93	15.37	15.91
3779	NYSE	FSS	Fri, May 25, 2007	15.29	15.50	15.22	15.36
3778	NYSE	FSS	Thu, May 24, 2007	15.48	15.57	15.19	15.21
3777	NYSE	FSS	Wed, May 23, 2007	15.73	15.78	15.37	15.47
3776	NYSE	FSS	Tue, May 22, 2007	15.72	15.75	15.46	15.70
3775	NYSE	FSS	Mon, May 21, 2007	15.55	15.83	15.49	15.77
3774	NYSE	FSS	Fri, May 18, 2007	15.41	15.54	15.20	15.53
3773	NYSE	FSS	Thu, May 17, 2007	15.50	15.58	15.25	15.39
3772	NYSE	FSS	Wed, May 16, 2007	15.64	15.77	15.34	15.56
3771	NYSE	FSS	Tue, May 15, 2007	15.76	16.03	15.60	15.62
3770	NYSE	FSS	Mon, May 14, 2007	16.04	16.10	15.68	15.73
3769	NYSE	FSS	Fri, May 11, 2007	15.90	16.06	15.85	16.04
3768	NYSE	FSS	Thu, May 10, 2007	16.26	16.26	15.75	15.81
3767	NYSE	FSS	Wed, May 9, 2007	16.09	16.40	16.06	16.39
3766	NYSE	FSS	Tue, May 8, 2007	16.09	16.21	15.94	16.18
3765	NYSE	FSS	Mon, May 7, 2007	16.21	16.31	16.11	16.21
3764	NYSE	FSS	Fri, May 4, 2007	16.50	16.50	16.03	16.20
3763	NYSE	FSS	Thu, May 3, 2007	16.49	16.70	16.04	16.52
3762	NYSE	FSS	Wed, May 2, 2007	15.98	16.36	15.96	16.29
3761	NYSE	FSS	Tue, May 1, 2007	15.89	16.00	15.72	15.96
3760	NYSE	FSS	Mon, Apr 30, 2007	16.33	16.33	15.76	15.79
3759	NYSE	FSS	Fri, Apr 27, 2007	16.11	16.56	16.11	16.28
3758	NYSE	FSS	Thu, Apr 26, 2007	16.20	16.50	16.04	16.14
3757	NYSE	FSS	Wed, Apr 25, 2007	16.38	16.63	16.12	16.39
3756	NYSE	FSS	Tue, Apr 24, 2007	16.47	16.48	16.21	16.27
3755	NYSE	FSS	Mon, Apr 23, 2007	16.70	16.78	16.51	16.51
3754	NYSE	FSS	Fri, Apr 20, 2007	16.55	16.72	16.47	16.72
3753	NYSE	FSS	Thu, Apr 19, 2007	16.21	16.41	16.04	16.28
3752	NYSE	FSS	Wed, Apr 18, 2007	16.36	16.44	16.27	16.31
3751	NYSE	FSS	Tue, Apr 17, 2007	16.48	16.56	16.36	16.47
3750	NYSE	FSS	Mon, Apr 16, 2007	16.20	16.51	16.20	16.48
3749	NYSE	FSS	Fri, Apr 13, 2007	15.96	16.17	15.84	16.10
3748	NYSE	FSS	Thu, Apr 12, 2007	15.72	15.97	15.53	15.97
3747	NYSE	FSS	Wed, Apr 11, 2007	15.96	15.96	15.65	15.78
3746	NYSE	FSS	Tue, Apr 10, 2007	15.81	15.99	15.81	15.97
3745	NYSE	FSS	Mon, Apr 9, 2007	15.90	15.94	15.71	15.83
3744	NYSE	FSS	Thu, Apr 5, 2007	15.78	16.00	15.72	15.90
3743	NYSE	FSS	Wed, Apr 4, 2007	15.70	15.97	15.61	15.78
3742	NYSE	FSS	Tue, Apr 3, 2007	15.72	15.97	15.67	15.69
3741	NYSE	FSS	Mon, Apr 2, 2007	15.67	15.67	15.39	15.62
3740	NYSE	FSS	Fri, Mar 30, 2007	15.50	15.70	15.42	15.52
3739	NYSE	FSS	Thu, Mar 29, 2007	15.56	15.58	15.32	15.52
3738	NYSE	FSS	Wed, Mar 28, 2007	15.50	15.52	15.27	15.41
3737	NYSE	FSS	Tue, Mar 27, 2007	15.77	15.80	15.48	15.52
3736	NYSE	FSS	Mon, Mar 26, 2007	16.12	16.15	15.76	15.82
3735	NYSE	FSS	Fri, Mar 23, 2007	16.07	16.18	15.97	16.01
3734	NYSE	FSS	Thu, Mar 22, 2007	16.05	16.25	15.92	16.04
3733	NYSE	FSS	Wed, Mar 21, 2007	15.71	16.06	15.60	15.98
3732	NYSE	FSS	Tue, Mar 20, 2007	15.52	15.80	15.47	15.74
3731	NYSE	FSS	Mon, Mar 19, 2007	15.45	15.77	15.42	15.57
3730	NYSE	FSS	Fri, Mar 16, 2007	15.50	15.50	15.08	15.37
3729	NYSE	FSS	Thu, Mar 15, 2007	15.00	15.67	15.00	15.50
3728	NYSE	FSS	Wed, Mar 14, 2007	14.95	15.20	14.80	15.00
3727	NYSE	FSS	Tue, Mar 13, 2007	14.90	15.29	14.81	14.97
3726	NYSE	FSS	Mon, Mar 12, 2007	14.86	15.01	14.58	14.97
3725	NYSE	FSS	Fri, Mar 9, 2007	14.75	14.97	14.60	14.86
3724	NYSE	FSS	Thu, Mar 8, 2007	14.81	14.89	14.55	14.59
3723	NYSE	FSS	Wed, Mar 7, 2007	14.63	14.92	14.55	14.64
3722	NYSE	FSS	Tue, Mar 6, 2007	14.35	14.77	14.31	14.61
3721	NYSE	FSS	Mon, Mar 5, 2007	14.62	14.95	14.29	14.33
3720	NYSE	FSS	Fri, Mar 2, 2007	15.14	15.16	14.72	14.73
3719	NYSE	FSS	Thu, Mar 1, 2007	15.05	15.31	14.74	15.25
3718	NYSE	FSS	Wed, Feb 28, 2007	15.13	15.43	15.00	15.04
3717	NYSE	FSS	Tue, Feb 27, 2007	15.94	16.00	15.01	15.09
3716	NYSE	FSS	Mon, Feb 26, 2007	16.50	16.53	15.99	16.10
3715	NYSE	FSS	Fri, Feb 23, 2007	16.75	16.75	16.01	16.45
3714	NYSE	FSS	Thu, Feb 22, 2007	16.90	17.00	16.50	16.80
3713	NYSE	FSS	Wed, Feb 21, 2007	16.53	16.84	16.53	16.84
3712	NYSE	FSS	Tue, Feb 20, 2007	16.58	16.70	16.26	16.68
3711	NYSE	FSS	Fri, Feb 16, 2007	16.47	16.63	16.24	16.62
3710	NYSE	FSS	Thu, Feb 15, 2007	16.58	16.59	16.35	16.47
3709	NYSE	FSS	Wed, Feb 14, 2007	16.51	16.75	16.51	16.60
3708	NYSE	FSS	Tue, Feb 13, 2007	16.20	16.52	16.20	16.52
3707	NYSE	FSS	Mon, Feb 12, 2007	16.32	16.49	16.02	16.14
3706	NYSE	FSS	Fri, Feb 9, 2007	16.55	16.64	16.18	16.24
3705	NYSE	FSS	Thu, Feb 8, 2007	16.58	16.66	16.51	16.58
3704	NYSE	FSS	Wed, Feb 7, 2007	16.46	16.59	16.30	16.57
3703	NYSE	FSS	Tue, Feb 6, 2007	16.25	16.49	16.23	16.44
3702	NYSE	FSS	Mon, Feb 5, 2007	16.51	16.51	16.14	16.19
3701	NYSE	FSS	Fri, Feb 2, 2007	16.55	16.58	16.39	16.52
3700	NYSE	FSS	Thu, Feb 1, 2007	16.49	16.63	16.32	16.46
3699	NYSE	FSS	Wed, Jan 31, 2007	16.38	16.56	16.19	16.42
3698	NYSE	FSS	Tue, Jan 30, 2007	16.38	16.50	16.32	16.45
3697	NYSE	FSS	Mon, Jan 29, 2007	16.27	16.48	16.21	16.32
3696	NYSE	FSS	Fri, Jan 26, 2007	16.10	16.28	15.95	16.26
3695	NYSE	FSS	Thu, Jan 25, 2007	16.44	16.46	15.96	16.05
3694	NYSE	FSS	Wed, Jan 24, 2007	16.11	16.47	16.11	16.43
3693	NYSE	FSS	Tue, Jan 23, 2007	16.01	16.45	16.01	16.14
3692	NYSE	FSS	Mon, Jan 22, 2007	16.34	16.34	15.98	16.03
3691	NYSE	FSS	Fri, Jan 19, 2007	16.13	16.44	16.01	16.41
3690	NYSE	FSS	Thu, Jan 18, 2007	16.50	16.54	16.12	16.17
3689	NYSE	FSS	Wed, Jan 17, 2007	16.65	16.75	16.50	16.53
3688	NYSE	FSS	Tue, Jan 16, 2007	16.85	16.88	16.66	16.73
3687	NYSE	FSS	Fri, Jan 12, 2007	16.74	16.75	16.56	16.66
3686	NYSE	FSS	Thu, Jan 11, 2007	16.28	16.72	16.26	16.67
3685	NYSE	FSS	Wed, Jan 10, 2007	16.00	16.20	16.00	16.21
3684	NYSE	FSS	Tue, Jan 9, 2007	16.00	16.10	15.70	16.10
3683	NYSE	FSS	Mon, Jan 8, 2007	15.80	16.10	15.80	16.02
3682	NYSE	FSS	Fri, Jan 5, 2007	15.70	16.22	15.32	15.90
3681	NYSE	FSS	Thu, Jan 4, 2007	16.10	16.20	15.90	16.22
3680	NYSE	FSS	Wed, Jan 3, 2007	16.20	16.40	15.90	16.12
3679	NYSE	FSS	Fri, Dec 29, 2006	16.26	16.20	16.00	16.00
3678	NYSE	FSS	Thu, Dec 28, 2006	16.10	16.20	16.10	16.20
3677	NYSE	FSS	Wed, Dec 27, 2006	15.90	16.20	15.90	16.20
3676	NYSE	FSS	Tue, Dec 26, 2006	15.90	16.00	15.70	15.98
3675	NYSE	FSS	Fri, Dec 22, 2006	15.75	15.70	15.40	15.60
3674	NYSE	FSS	Thu, Dec 21, 2006	15.70	16.00	15.60	15.70
3673	NYSE	FSS	Wed, Dec 20, 2006	15.80	16.00	15.70	15.70
3672	NYSE	FSS	Tue, Dec 19, 2006	15.60	15.80	15.50	15.81
3671	NYSE	FSS	Mon, Dec 18, 2006	16.00	16.00	15.60	15.73
3670	NYSE	FSS	Fri, Dec 15, 2006	15.95	16.01	15.80	15.96
3669	NYSE	FSS	Thu, Dec 14, 2006	15.80	16.00	15.70	15.90
3668	NYSE	FSS	Wed, Dec 13, 2006	15.80	15.90	15.60	15.79
3667	NYSE	FSS	Tue, Dec 12, 2006	15.90	16.00	15.50	15.80
3666	NYSE	FSS	Mon, Dec 11, 2006	15.89	16.14	15.83	16.07
3665	NYSE	FSS	Fri, Dec 8, 2006	15.97	16.19	15.92	16.03
3664	NYSE	FSS	Thu, Dec 7, 2006	16.09	16.29	16.00	16.03
3663	NYSE	FSS	Wed, Dec 6, 2006	16.35	16.35	15.93	16.10
3662	NYSE	FSS	Tue, Dec 5, 2006	16.62	16.71	16.34	16.44
3661	NYSE	FSS	Mon, Dec 4, 2006	16.16	16.63	16.16	16.61
3660	NYSE	FSS	Fri, Dec 1, 2006	16.20	16.26	15.75	16.09
3659	NYSE	FSS	Thu, Nov 30, 2006	16.04	16.25	15.78	16.22
3658	NYSE	FSS	Wed, Nov 29, 2006	16.36	16.42	15.76	16.10
3657	NYSE	FSS	Tue, Nov 28, 2006	15.88	16.25	15.76	16.22
3656	NYSE	FSS	Mon, Nov 27, 2006	16.27	16.27	15.80	15.89
3655	NYSE	FSS	Fri, Nov 24, 2006	16.32	16.50	16.27	16.37
3654	NYSE	FSS	Wed, Nov 22, 2006	16.52	16.67	16.37	16.47
3653	NYSE	FSS	Tue, Nov 21, 2006	16.32	16.53	16.25	16.50
3652	NYSE	FSS	Mon, Nov 20, 2006	16.34	16.51	16.17	16.31
3651	NYSE	FSS	Fri, Nov 17, 2006	16.36	16.39	16.09	16.34
3650	NYSE	FSS	Thu, Nov 16, 2006	16.35	16.44	16.17	16.36
3649	NYSE	FSS	Wed, Nov 15, 2006	16.19	16.46	16.09	16.24
3648	NYSE	FSS	Tue, Nov 14, 2006	15.50	16.16	15.40	16.16
3647	NYSE	FSS	Mon, Nov 13, 2006	15.25	15.53	15.25	15.45
3646	NYSE	FSS	Fri, Nov 10, 2006	15.05	15.38	14.95	15.30
3645	NYSE	FSS	Thu, Nov 9, 2006	15.15	15.27	14.97	15.06
3644	NYSE	FSS	Wed, Nov 8, 2006	14.88	15.20	14.88	15.10
3643	NYSE	FSS	Tue, Nov 7, 2006	14.93	15.25	14.88	14.98
3642	NYSE	FSS	Mon, Nov 6, 2006	14.88	14.97	14.66	14.93
3641	NYSE	FSS	Fri, Nov 3, 2006	14.95	14.99	14.68	14.80
3640	NYSE	FSS	Thu, Nov 2, 2006	14.73	14.96	14.65	14.85
3639	NYSE	FSS	Wed, Nov 1, 2006	15.35	15.43	14.81	14.83
3638	NYSE	FSS	Tue, Oct 31, 2006	15.57	15.57	15.10	15.26
3637	NYSE	FSS	Mon, Oct 30, 2006	14.78	15.65	14.77	15.62
3636	NYSE	FSS	Fri, Oct 27, 2006	15.36	15.41	14.75	14.77
3635	NYSE	FSS	Thu, Oct 26, 2006	15.65	15.65	15.31	15.56
3634	NYSE	FSS	Wed, Oct 25, 2006	15.45	15.66	15.41	15.49
3633	NYSE	FSS	Tue, Oct 24, 2006	15.40	15.53	15.30	15.50
3632	NYSE	FSS	Mon, Oct 23, 2006	15.60	15.81	15.39	15.50
3631	NYSE	FSS	Fri, Oct 20, 2006	15.93	15.93	15.44	15.74
3630	NYSE	FSS	Thu, Oct 19, 2006	15.52	15.93	15.50	15.92
3629	NYSE	FSS	Wed, Oct 18, 2006	16.00	16.10	15.52	15.59
3628	NYSE	FSS	Tue, Oct 17, 2006	15.67	15.91	15.51	15.85
3627	NYSE	FSS	Mon, Oct 16, 2006	15.61	15.80	15.50	15.79
3626	NYSE	FSS	Fri, Oct 13, 2006	15.55	15.74	15.43	15.52
3625	NYSE	FSS	Thu, Oct 12, 2006	15.50	15.63	15.40	15.50
3624	NYSE	FSS	Wed, Oct 11, 2006	15.74	15.74	15.28	15.39
3623	NYSE	FSS	Tue, Oct 10, 2006	15.84	15.89	15.60	15.77
3622	NYSE	FSS	Mon, Oct 9, 2006	15.41	15.79	15.31	15.79
3621	NYSE	FSS	Fri, Oct 6, 2006	15.81	15.81	15.44	15.48
3620	NYSE	FSS	Thu, Oct 5, 2006	15.58	15.85	15.48	15.82
3619	NYSE	FSS	Wed, Oct 4, 2006	15.13	15.64	15.12	15.62
3618	NYSE	FSS	Tue, Oct 3, 2006	15.24	15.50	15.00	15.22
3617	NYSE	FSS	Mon, Oct 2, 2006	15.27	15.56	15.01	15.32
3616	NYSE	FSS	Fri, Sep 29, 2006	15.72	15.85	15.25	15.25
3615	NYSE	FSS	Thu, Sep 28, 2006	15.75	15.95	15.22	15.77
3614	NYSE	FSS	Wed, Sep 27, 2006	15.65	15.87	15.54	15.75
3613	NYSE	FSS	Tue, Sep 26, 2006	15.79	16.03	15.65	15.72
3612	NYSE	FSS	Mon, Sep 25, 2006	15.50	15.90	15.40	15.84
3611	NYSE	FSS	Fri, Sep 22, 2006	15.64	15.70	15.40	15.50
3610	NYSE	FSS	Thu, Sep 21, 2006	16.54	16.54	15.61	15.69
3609	NYSE	FSS	Wed, Sep 20, 2006	15.84	16.14	15.62	16.06
3608	NYSE	FSS	Tue, Sep 19, 2006	15.71	15.73	15.35	15.63
3607	NYSE	FSS	Mon, Sep 18, 2006	15.56	15.81	15.56	15.70
3606	NYSE	FSS	Fri, Sep 15, 2006	16.01	16.12	15.75	15.76
3605	NYSE	FSS	Thu, Sep 14, 2006	15.94	15.95	15.68	15.89
3604	NYSE	FSS	Wed, Sep 13, 2006	16.10	16.12	15.87	15.95
3603	NYSE	FSS	Tue, Sep 12, 2006	15.45	16.26	15.41	16.15
3602	NYSE	FSS	Mon, Sep 11, 2006	15.22	15.48	15.00	15.37
3601	NYSE	FSS	Fri, Sep 8, 2006	15.00	15.42	15.00	15.32
3600	NYSE	FSS	Thu, Sep 7, 2006	15.46	15.52	15.19	15.32
3599	NYSE	FSS	Wed, Sep 6, 2006	15.75	15.78	15.50	15.64
3598	NYSE	FSS	Tue, Sep 5, 2006	15.74	16.12	15.62	15.82
3597	NYSE	FSS	Fri, Sep 1, 2006	15.72	15.73	15.48	15.57
3596	NYSE	FSS	Thu, Aug 31, 2006	15.69	15.84	15.55	15.61
3595	NYSE	FSS	Wed, Aug 30, 2006	15.65	15.75	15.54	15.64
3594	NYSE	FSS	Tue, Aug 29, 2006	15.50	15.57	15.09	15.57
3593	NYSE	FSS	Mon, Aug 28, 2006	15.00	15.38	14.95	15.34
3592	NYSE	FSS	Fri, Aug 25, 2006	14.88	15.15	14.85	15.05
3591	NYSE	FSS	Thu, Aug 24, 2006	15.00	15.21	14.83	14.96
3590	NYSE	FSS	Wed, Aug 23, 2006	15.38	15.46	14.80	14.90
3589	NYSE	FSS	Tue, Aug 22, 2006	15.32	15.49	15.25	15.33
3588	NYSE	FSS	Mon, Aug 21, 2006	15.48	15.56	15.30	15.39
3587	NYSE	FSS	Fri, Aug 18, 2006	15.77	15.77	15.39	15.59
3586	NYSE	FSS	Thu, Aug 17, 2006	15.40	15.90	15.39	15.71
3585	NYSE	FSS	Wed, Aug 16, 2006	15.24	15.52	15.05	15.48
3584	NYSE	FSS	Tue, Aug 15, 2006	14.94	15.16	14.80	15.14
3583	NYSE	FSS	Mon, Aug 14, 2006	14.74	15.00	14.58	14.58
3582	NYSE	FSS	Fri, Aug 11, 2006	14.70	14.72	14.43	14.53
3581	NYSE	FSS	Thu, Aug 10, 2006	14.26	14.95	14.26	14.75
3580	NYSE	FSS	Wed, Aug 9, 2006	14.73	14.80	14.31	14.31
3579	NYSE	FSS	Tue, Aug 8, 2006	14.77	15.01	14.42	14.52
3578	NYSE	FSS	Mon, Aug 7, 2006	14.85	15.00	14.52	14.67
3577	NYSE	FSS	Fri, Aug 4, 2006	15.48	15.58	14.90	15.10
3576	NYSE	FSS	Thu, Aug 3, 2006	14.80	15.35	14.75	15.28
3575	NYSE	FSS	Wed, Aug 2, 2006	14.94	15.20	14.84	14.98
3574	NYSE	FSS	Tue, Aug 1, 2006	14.85	14.95	14.47	14.72
3573	NYSE	FSS	Mon, Jul 31, 2006	15.03	15.03	14.62	14.93
3572	NYSE	FSS	Fri, Jul 28, 2006	13.37	15.18	13.37	15.02
3571	NYSE	FSS	Thu, Jul 27, 2006	13.45	13.70	13.30	13.37
3570	NYSE	FSS	Wed, Jul 26, 2006	13.10	13.45	12.95	13.35
3569	NYSE	FSS	Tue, Jul 25, 2006	13.17	13.40	13.00	13.16
3568	NYSE	FSS	Mon, Jul 24, 2006	13.04	13.28	13.00	13.21
3567	NYSE	FSS	Fri, Jul 21, 2006	13.04	13.04	12.69	12.94
3566	NYSE	FSS	Thu, Jul 20, 2006	13.60	13.66	13.03	13.03
3565	NYSE	FSS	Wed, Jul 19, 2006	13.03	13.69	13.03	13.55
3564	NYSE	FSS	Tue, Jul 18, 2006	13.09	13.29	12.73	13.00
3563	NYSE	FSS	Mon, Jul 17, 2006	13.32	13.51	13.02	13.05
3562	NYSE	FSS	Fri, Jul 14, 2006	13.75	13.75	13.30	13.39
3561	NYSE	FSS	Thu, Jul 13, 2006	14.14	14.14	13.56	13.58
3560	NYSE	FSS	Wed, Jul 12, 2006	14.30	14.31	13.88	14.16
3559	NYSE	FSS	Tue, Jul 11, 2006	14.48	14.49	14.10	14.36
3558	NYSE	FSS	Mon, Jul 10, 2006	14.61	14.78	14.38	14.54
3557	NYSE	FSS	Fri, Jul 7, 2006	14.80	14.91	14.50	14.57
3556	NYSE	FSS	Thu, Jul 6, 2006	14.73	15.06	14.71	14.76
3555	NYSE	FSS	Wed, Jul 5, 2006	15.19	15.19	14.64	14.71
3554	NYSE	FSS	Mon, Jul 3, 2006	15.18	15.22	15.03	15.22
3553	NYSE	FSS	Fri, Jun 30, 2006	15.14	15.30	14.94	15.14
3552	NYSE	FSS	Thu, Jun 29, 2006	14.94	15.17	14.69	15.08
3551	NYSE	FSS	Wed, Jun 28, 2006	15.04	15.12	14.59	14.89
3550	NYSE	FSS	Tue, Jun 27, 2006	15.37	15.48	14.91	15.01
3549	NYSE	FSS	Mon, Jun 26, 2006	15.06	15.42	14.94	15.40
3548	NYSE	FSS	Fri, Jun 23, 2006	14.95	15.16	14.72	14.92
3547	NYSE	FSS	Thu, Jun 22, 2006	15.13	15.13	14.90	15.04
3546	NYSE	FSS	Wed, Jun 21, 2006	14.85	15.33	14.85	15.22
3545	NYSE	FSS	Tue, Jun 20, 2006	14.93	15.11	14.81	14.88
3544	NYSE	FSS	Mon, Jun 19, 2006	15.07	15.19	14.75	14.99
3543	NYSE	FSS	Fri, Jun 16, 2006	15.08	15.20	14.92	15.05
3542	NYSE	FSS	Thu, Jun 15, 2006	14.74	15.10	14.66	15.08
3541	NYSE	FSS	Wed, Jun 14, 2006	14.61	14.74	14.47	14.64
3540	NYSE	FSS	Tue, Jun 13, 2006	14.35	14.84	14.26	14.67
3539	NYSE	FSS	Mon, Jun 12, 2006	15.00	15.03	14.52	14.53
3538	NYSE	FSS	Fri, Jun 9, 2006	15.35	15.40	14.90	14.92
3537	NYSE	FSS	Thu, Jun 8, 2006	15.09	15.40	15.00	15.32
3536	NYSE	FSS	Wed, Jun 7, 2006	15.24	15.50	15.05	15.10
3535	NYSE	FSS	Tue, Jun 6, 2006	15.06	15.45	14.94	15.19
3534	NYSE	FSS	Mon, Jun 5, 2006	15.65	15.90	14.96	15.06
3533	NYSE	FSS	Fri, Jun 2, 2006	15.68	15.89	15.52	15.84
3532	NYSE	FSS	Thu, Jun 1, 2006	15.28	15.58	15.10	15.58
3531	NYSE	FSS	Wed, May 31, 2006	15.14	15.36	15.06	15.28
3530	NYSE	FSS	Tue, May 30, 2006	15.68	15.69	15.10	15.15
3529	NYSE	FSS	Fri, May 26, 2006	15.87	15.99	15.64	15.88
3528	NYSE	FSS	Thu, May 25, 2006	15.59	15.87	15.59	15.77
3527	NYSE	FSS	Wed, May 24, 2006	15.53	15.79	15.25	15.60
3526	NYSE	FSS	Tue, May 23, 2006	15.93	16.41	15.59	15.61
3525	NYSE	FSS	Mon, May 22, 2006	15.91	16.14	15.56	15.89
3524	NYSE	FSS	Fri, May 19, 2006	16.30	16.34	15.73	16.01
3523	NYSE	FSS	Thu, May 18, 2006	16.58	16.58	16.25	16.30
3522	NYSE	FSS	Wed, May 17, 2006	16.70	16.99	16.54	16.58
3521	NYSE	FSS	Tue, May 16, 2006	16.92	17.16	16.75	16.78
3520	NYSE	FSS	Mon, May 15, 2006	16.77	17.11	16.69	16.93
3519	NYSE	FSS	Fri, May 12, 2006	17.65	17.65	16.93	16.94
3518	NYSE	FSS	Thu, May 11, 2006	18.21	18.28	17.70	17.70
3517	NYSE	FSS	Wed, May 10, 2006	18.30	18.33	18.05	18.25
3516	NYSE	FSS	Tue, May 9, 2006	18.42	18.50	18.23	18.33
3515	NYSE	FSS	Mon, May 8, 2006	18.50	18.75	18.49	18.55
3514	NYSE	FSS	Fri, May 5, 2006	18.60	18.94	18.60	18.60
3513	NYSE	FSS	Thu, May 4, 2006	18.46	18.83	18.38	18.44
3512	NYSE	FSS	Wed, May 3, 2006	19.13	19.15	18.27	18.50
3511	NYSE	FSS	Tue, May 2, 2006	18.44	19.13	18.40	19.13
3510	NYSE	FSS	Mon, May 1, 2006	18.83	18.99	18.39	18.44
3509	NYSE	FSS	Fri, Apr 28, 2006	18.91	19.13	18.56	18.73
3508	NYSE	FSS	Thu, Apr 27, 2006	18.80	19.37	18.77	19.01
3507	NYSE	FSS	Wed, Apr 26, 2006	19.21	19.25	18.90	19.00
3506	NYSE	FSS	Tue, Apr 25, 2006	19.02	19.15	18.87	19.05
3505	NYSE	FSS	Mon, Apr 24, 2006	19.15	19.28	18.96	19.02
3504	NYSE	FSS	Fri, Apr 21, 2006	19.58	19.75	19.15	19.29
3503	NYSE	FSS	Thu, Apr 20, 2006	19.38	19.46	19.11	19.27
3502	NYSE	FSS	Wed, Apr 19, 2006	19.30	19.43	19.14	19.35
3501	NYSE	FSS	Tue, Apr 18, 2006	18.60	19.27	18.54	19.27
3500	NYSE	FSS	Mon, Apr 17, 2006	18.60	18.61	18.32	18.50
3499	NYSE	FSS	Thu, Apr 13, 2006	18.73	18.73	18.45	18.50
3498	NYSE	FSS	Wed, Apr 12, 2006	18.17	18.85	18.17	18.85
3497	NYSE	FSS	Tue, Apr 11, 2006	18.56	18.60	18.15	18.18
3496	NYSE	FSS	Mon, Apr 10, 2006	18.26	18.64	18.23	18.43
3495	NYSE	FSS	Fri, Apr 7, 2006	18.69	18.80	18.28	18.38
3494	NYSE	FSS	Thu, Apr 6, 2006	18.75	18.77	18.34	18.49
3493	NYSE	FSS	Wed, Apr 5, 2006	18.83	18.87	18.53	18.72
3492	NYSE	FSS	Tue, Apr 4, 2006	18.28	18.96	18.25	18.79
3491	NYSE	FSS	Mon, Apr 3, 2006	18.46	18.72	18.25	18.32
3490	NYSE	FSS	Fri, Mar 31, 2006	18.97	18.97	18.32	18.50
3489	NYSE	FSS	Thu, Mar 30, 2006	18.99	19.06	18.69	18.79
3488	NYSE	FSS	Wed, Mar 29, 2006	18.46	18.91	18.39	18.81
3487	NYSE	FSS	Tue, Mar 28, 2006	18.47	18.70	18.33	18.38
3486	NYSE	FSS	Mon, Mar 27, 2006	18.43	18.62	18.40	18.56
3485	NYSE	FSS	Fri, Mar 24, 2006	18.34	18.44	18.16	18.30
3484	NYSE	FSS	Thu, Mar 23, 2006	18.12	18.30	18.00	18.30
3483	NYSE	FSS	Wed, Mar 22, 2006	17.65	18.29	17.64	18.22
3482	NYSE	FSS	Tue, Mar 21, 2006	18.13	18.13	17.60	17.62
3481	NYSE	FSS	Mon, Mar 20, 2006	18.24	18.35	17.96	18.18
3480	NYSE	FSS	Fri, Mar 17, 2006	18.11	18.41	17.92	18.31
3479	NYSE	FSS	Thu, Mar 16, 2006	18.34	18.34	17.91	18.10
3478	NYSE	FSS	Wed, Mar 15, 2006	17.78	18.29	17.70	18.23
3477	NYSE	FSS	Tue, Mar 14, 2006	17.52	17.84	17.25	17.84
3476	NYSE	FSS	Mon, Mar 13, 2006	17.80	17.94	17.48	17.51
3475	NYSE	FSS	Fri, Mar 10, 2006	17.47	17.76	17.39	17.73
3474	NYSE	FSS	Thu, Mar 9, 2006	17.86	17.89	17.39	17.44
3473	NYSE	FSS	Wed, Mar 8, 2006	17.75	17.94	17.55	17.83
3472	NYSE	FSS	Tue, Mar 7, 2006	17.51	17.86	17.51	17.75
3471	NYSE	FSS	Mon, Mar 6, 2006	17.62	17.91	17.55	17.74
3470	NYSE	FSS	Fri, Mar 3, 2006	18.18	18.19	17.83	17.85
3469	NYSE	FSS	Thu, Mar 2, 2006	18.56	18.57	18.00	18.27
3468	NYSE	FSS	Wed, Mar 1, 2006	17.96	18.73	17.96	18.67
3467	NYSE	FSS	Tue, Feb 28, 2006	18.45	18.45	17.90	17.91
3466	NYSE	FSS	Mon, Feb 27, 2006	18.89	18.97	18.44	18.50
3465	NYSE	FSS	Fri, Feb 24, 2006	18.05	18.90	17.87	18.84
3464	NYSE	FSS	Thu, Feb 23, 2006	18.55	18.55	18.18	18.20
3463	NYSE	FSS	Wed, Feb 22, 2006	18.48	18.87	18.14	18.65
3462	NYSE	FSS	Tue, Feb 21, 2006	17.60	18.46	17.53	18.42
3461	NYSE	FSS	Fri, Feb 17, 2006	17.80	17.80	17.33	17.48
3460	NYSE	FSS	Thu, Feb 16, 2006	17.91	17.91	17.54	17.80
3459	NYSE	FSS	Wed, Feb 15, 2006	17.61	17.94	17.52	17.91
3458	NYSE	FSS	Tue, Feb 14, 2006	17.25	17.96	17.11	17.61
3457	NYSE	FSS	Mon, Feb 13, 2006	17.24	17.27	16.97	17.24
3456	NYSE	FSS	Fri, Feb 10, 2006	17.12	17.35	16.94	17.34
3455	NYSE	FSS	Thu, Feb 9, 2006	17.26	17.42	17.17	17.20
3454	NYSE	FSS	Wed, Feb 8, 2006	17.10	17.27	16.94	17.17
3453	NYSE	FSS	Tue, Feb 7, 2006	17.63	17.68	17.04	17.14
3452	NYSE	FSS	Mon, Feb 6, 2006	17.59	17.70	17.35	17.62
3451	NYSE	FSS	Fri, Feb 3, 2006	17.29	17.86	17.29	17.66
3450	NYSE	FSS	Thu, Feb 2, 2006	17.99	18.10	17.39	17.44
3449	NYSE	FSS	Wed, Feb 1, 2006	17.60	18.07	17.52	18.03
3448	NYSE	FSS	Tue, Jan 31, 2006	17.32	17.73	17.19	17.73
3447	NYSE	FSS	Mon, Jan 30, 2006	17.35	17.56	17.31	17.43
3446	NYSE	FSS	Fri, Jan 27, 2006	17.09	17.38	17.07	17.37
3445	NYSE	FSS	Thu, Jan 26, 2006	16.99	17.10	16.80	17.09
3444	NYSE	FSS	Wed, Jan 25, 2006	17.01	17.01	16.63	16.89
3443	NYSE	FSS	Tue, Jan 24, 2006	16.73	17.24	16.68	17.00
3442	NYSE	FSS	Mon, Jan 23, 2006	16.53	16.71	16.46	16.67
3441	NYSE	FSS	Fri, Jan 20, 2006	16.73	16.73	16.37	16.50
3440	NYSE	FSS	Thu, Jan 19, 2006	16.08	16.70	15.90	16.63
3439	NYSE	FSS	Wed, Jan 18, 2006	15.85	16.14	15.84	16.13
3438	NYSE	FSS	Tue, Jan 17, 2006	15.79	15.89	15.65	15.85
3437	NYSE	FSS	Fri, Jan 13, 2006	15.66	16.02	15.56	15.95
3436	NYSE	FSS	Thu, Jan 12, 2006	15.69	15.75	15.54	15.66
3435	NYSE	FSS	Wed, Jan 11, 2006	15.62	15.77	15.42	15.77
3434	NYSE	FSS	Tue, Jan 10, 2006	15.45	15.64	15.33	15.62
3433	NYSE	FSS	Mon, Jan 9, 2006	15.42	15.67	15.40	15.57
3432	NYSE	FSS	Fri, Jan 6, 2006	15.42	15.44	15.10	15.34
3431	NYSE	FSS	Thu, Jan 5, 2006	15.33	15.41	15.25	15.32
3430	NYSE	FSS	Wed, Jan 4, 2006	15.12	15.41	15.10	15.31
3429	NYSE	FSS	Tue, Jan 3, 2006	15.05	15.24	14.75	15.12
3428	NYSE	FSS	Fri, Dec 30, 2005	15.13	15.17	14.97	15.01
3427	NYSE	FSS	Thu, Dec 29, 2005	15.31	15.32	15.15	15.26
3426	NYSE	FSS	Wed, Dec 28, 2005	14.96	15.26	14.85	15.22
3425	NYSE	FSS	Tue, Dec 27, 2005	15.34	15.41	14.89	14.93
3424	NYSE	FSS	Fri, Dec 23, 2005	15.21	15.37	15.16	15.34
3423	NYSE	FSS	Thu, Dec 22, 2005	15.03	15.19	15.00	15.14
3422	NYSE	FSS	Wed, Dec 21, 2005	14.92	15.12	14.90	15.03
3421	NYSE	FSS	Tue, Dec 20, 2005	14.97	15.14	14.80	14.98
3420	NYSE	FSS	Mon, Dec 19, 2005	15.25	15.34	14.99	15.03
3419	NYSE	FSS	Fri, Dec 16, 2005	15.42	15.46	15.26	15.31
3418	NYSE	FSS	Thu, Dec 15, 2005	15.70	15.73	15.32	15.42
3417	NYSE	FSS	Wed, Dec 14, 2005	15.80	15.99	15.71	15.81
3416	NYSE	FSS	Tue, Dec 13, 2005	15.65	15.97	15.58	15.80
3415	NYSE	FSS	Mon, Dec 12, 2005	15.87	15.92	15.62	15.65
3414	NYSE	FSS	Fri, Dec 9, 2005	15.64	15.94	15.64	15.90
3413	NYSE	FSS	Thu, Dec 8, 2005	15.69	15.95	15.56	15.66
3412	NYSE	FSS	Wed, Dec 7, 2005	15.55	15.88	15.44	15.69
3411	NYSE	FSS	Tue, Dec 6, 2005	16.63	16.63	15.55	15.55
3410	NYSE	FSS	Mon, Dec 5, 2005	15.84	15.91	15.40	15.84
3409	NYSE	FSS	Fri, Dec 2, 2005	16.40	16.40	15.71	15.86
3408	NYSE	FSS	Thu, Dec 1, 2005	16.39	16.50	16.27	16.40
3407	NYSE	FSS	Wed, Nov 30, 2005	15.85	16.37	15.84	16.34
3406	NYSE	FSS	Tue, Nov 29, 2005	15.65	15.95	15.60	15.81
3405	NYSE	FSS	Mon, Nov 28, 2005	16.00	16.10	15.64	15.64
3404	NYSE	FSS	Fri, Nov 25, 2005	16.02	16.08	15.75	16.05
3403	NYSE	FSS	Wed, Nov 23, 2005	15.91	16.06	15.85	16.02
3402	NYSE	FSS	Tue, Nov 22, 2005	16.02	16.10	15.84	16.00
3401	NYSE	FSS	Mon, Nov 21, 2005	16.10	16.18	15.91	16.12
3400	NYSE	FSS	Fri, Nov 18, 2005	15.99	16.15	15.85	16.00
3399	NYSE	FSS	Thu, Nov 17, 2005	15.83	16.09	15.74	15.99
3398	NYSE	FSS	Wed, Nov 16, 2005	15.82	15.91	15.54	15.79
3397	NYSE	FSS	Tue, Nov 15, 2005	16.03	16.11	15.73	15.87
3396	NYSE	FSS	Mon, Nov 14, 2005	16.34	16.34	15.94	16.12
3395	NYSE	FSS	Fri, Nov 11, 2005	16.08	16.35	16.07	16.26
3394	NYSE	FSS	Thu, Nov 10, 2005	16.26	16.32	15.90	16.19
3393	NYSE	FSS	Wed, Nov 9, 2005	16.16	16.41	16.02	16.28
3392	NYSE	FSS	Tue, Nov 8, 2005	16.11	16.23	15.92	16.21
3391	NYSE	FSS	Mon, Nov 7, 2005	16.43	16.49	16.16	16.25
3390	NYSE	FSS	Fri, Nov 4, 2005	16.25	16.40	16.13	16.29
3389	NYSE	FSS	Thu, Nov 3, 2005	16.41	16.55	16.27	16.29
3388	NYSE	FSS	Wed, Nov 2, 2005	16.02	16.41	16.02	16.40
3387	NYSE	FSS	Tue, Nov 1, 2005	16.09	16.25	15.83	16.07
3386	NYSE	FSS	Mon, Oct 31, 2005	16.25	16.50	16.19	16.22
3385	NYSE	FSS	Fri, Oct 28, 2005	16.30	16.36	15.76	16.10
3384	NYSE	FSS	Thu, Oct 27, 2005	16.23	16.41	15.94	16.03
3383	NYSE	FSS	Wed, Oct 26, 2005	16.19	16.50	16.15	16.32
3382	NYSE	FSS	Tue, Oct 25, 2005	16.43	16.60	16.00	16.31
3381	NYSE	FSS	Mon, Oct 24, 2005	16.20	16.58	16.20	16.56
3380	NYSE	FSS	Fri, Oct 21, 2005	16.21	16.51	16.10	16.15
3379	NYSE	FSS	Thu, Oct 20, 2005	16.39	16.55	15.91	16.20
3378	NYSE	FSS	Wed, Oct 19, 2005	16.27	16.54	15.84	16.54
3377	NYSE	FSS	Tue, Oct 18, 2005	16.20	16.40	15.97	16.25
3376	NYSE	FSS	Mon, Oct 17, 2005	15.86	16.11	15.66	16.11
3375	NYSE	FSS	Fri, Oct 14, 2005	15.70	15.89	15.51	15.82
3374	NYSE	FSS	Thu, Oct 13, 2005	15.45	15.80	15.40	15.70
3373	NYSE	FSS	Wed, Oct 12, 2005	15.35	15.63	15.16	15.51
3372	NYSE	FSS	Tue, Oct 11, 2005	16.14	16.14	15.31	15.33
3371	NYSE	FSS	Mon, Oct 10, 2005	16.45	16.45	16.04	16.14
3370	NYSE	FSS	Fri, Oct 7, 2005	16.44	16.56	16.30	16.44
3369	NYSE	FSS	Thu, Oct 6, 2005	16.38	16.62	16.15	16.40
3368	NYSE	FSS	Wed, Oct 5, 2005	16.83	16.85	16.36	16.36
3367	NYSE	FSS	Tue, Oct 4, 2005	17.10	17.10	16.85	16.92
3366	NYSE	FSS	Mon, Oct 3, 2005	17.03	17.15	16.94	17.10
3365	NYSE	FSS	Fri, Sep 30, 2005	17.02	17.15	16.93	17.09
3364	NYSE	FSS	Thu, Sep 29, 2005	16.65	17.02	16.39	17.02
3363	NYSE	FSS	Wed, Sep 28, 2005	17.06	17.20	16.59	16.60
3362	NYSE	FSS	Tue, Sep 27, 2005	16.78	17.44	16.75	17.19
3361	NYSE	FSS	Mon, Sep 26, 2005	17.37	17.42	16.72	16.78
3360	NYSE	FSS	Fri, Sep 23, 2005	16.50	17.37	16.50	17.27
3359	NYSE	FSS	Thu, Sep 22, 2005	17.06	17.17	16.86	17.02
3358	NYSE	FSS	Wed, Sep 21, 2005	16.84	17.23	16.58	17.07
3357	NYSE	FSS	Tue, Sep 20, 2005	17.16	17.57	16.96	16.96
3356	NYSE	FSS	Mon, Sep 19, 2005	17.36	17.39	16.99	17.03
3355	NYSE	FSS	Fri, Sep 16, 2005	17.22	17.55	17.22	17.36
3354	NYSE	FSS	Thu, Sep 15, 2005	17.29	17.46	17.01	17.14
3353	NYSE	FSS	Wed, Sep 14, 2005	17.48	17.61	17.12	17.23
3352	NYSE	FSS	Tue, Sep 13, 2005	17.46	17.66	17.24	17.42
3351	NYSE	FSS	Mon, Sep 12, 2005	17.59	17.74	17.44	17.62
3350	NYSE	FSS	Fri, Sep 9, 2005	17.37	17.68	17.30	17.68
3349	NYSE	FSS	Thu, Sep 8, 2005	17.44	17.45	17.11	17.27
3348	NYSE	FSS	Wed, Sep 7, 2005	17.40	17.65	17.31	17.62
3347	NYSE	FSS	Tue, Sep 6, 2005	17.18	17.75	17.12	17.53
3346	NYSE	FSS	Fri, Sep 2, 2005	17.51	17.51	16.97	17.01
3345	NYSE	FSS	Thu, Sep 1, 2005	17.10	17.58	17.04	17.37
3344	NYSE	FSS	Wed, Aug 31, 2005	17.00	17.10	16.86	17.10
3343	NYSE	FSS	Tue, Aug 30, 2005	16.99	17.10	16.59	17.02
3342	NYSE	FSS	Mon, Aug 29, 2005	16.94	17.01	16.73	16.99
3341	NYSE	FSS	Fri, Aug 26, 2005	17.08	17.12	16.70	17.04
3340	NYSE	FSS	Thu, Aug 25, 2005	16.84	17.28	16.84	17.08
3339	NYSE	FSS	Wed, Aug 24, 2005	17.08	17.23	16.80	16.84
3338	NYSE	FSS	Tue, Aug 23, 2005	17.30	17.35	16.97	17.06
3337	NYSE	FSS	Mon, Aug 22, 2005	17.17	17.38	17.08	17.34
3336	NYSE	FSS	Fri, Aug 19, 2005	17.11	17.34	17.03	17.14
3335	NYSE	FSS	Thu, Aug 18, 2005	17.00	17.29	16.85	17.10
3334	NYSE	FSS	Wed, Aug 17, 2005	16.95	17.32	16.77	17.10
3333	NYSE	FSS	Tue, Aug 16, 2005	17.21	17.21	16.90	16.95
3332	NYSE	FSS	Mon, Aug 15, 2005	17.23	17.30	16.89	17.26
3331	NYSE	FSS	Fri, Aug 12, 2005	17.25	17.33	16.79	17.19
3330	NYSE	FSS	Thu, Aug 11, 2005	17.40	17.64	17.23	17.35
3329	NYSE	FSS	Wed, Aug 10, 2005	17.50	17.89	17.19	17.43
3328	NYSE	FSS	Tue, Aug 9, 2005	17.53	17.62	17.30	17.31
3327	NYSE	FSS	Mon, Aug 8, 2005	17.69	17.95	17.42	17.52
3326	NYSE	FSS	Fri, Aug 5, 2005	17.50	17.76	17.25	17.68
3325	NYSE	FSS	Thu, Aug 4, 2005	17.52	17.60	17.05	17.36
3324	NYSE	FSS	Wed, Aug 3, 2005	17.58	17.72	17.27	17.62
3323	NYSE	FSS	Tue, Aug 2, 2005	17.37	17.66	17.32	17.57
3322	NYSE	FSS	Mon, Aug 1, 2005	17.46	17.68	17.25	17.34
3321	NYSE	FSS	Fri, Jul 29, 2005	17.25	17.54	17.21	17.50
3320	NYSE	FSS	Thu, Jul 28, 2005	16.95	17.50	16.90	17.25
3319	NYSE	FSS	Wed, Jul 27, 2005	16.96	16.99	16.81	16.88
3318	NYSE	FSS	Tue, Jul 26, 2005	16.88	17.20	16.85	16.90
3317	NYSE	FSS	Mon, Jul 25, 2005	16.82	17.03	16.74	16.74
3316	NYSE	FSS	Fri, Jul 22, 2005	16.49	16.95	16.49	16.90
3315	NYSE	FSS	Thu, Jul 21, 2005	16.90	16.97	16.50	16.55
3314	NYSE	FSS	Wed, Jul 20, 2005	16.21	16.92	16.21	16.85
3313	NYSE	FSS	Tue, Jul 19, 2005	15.96	16.46	15.95	16.33
3312	NYSE	FSS	Mon, Jul 18, 2005	15.80	15.97	15.75	15.79
3311	NYSE	FSS	Fri, Jul 15, 2005	15.91	16.03	15.82	15.90
3310	NYSE	FSS	Thu, Jul 14, 2005	16.01	16.04	15.87	15.90
3309	NYSE	FSS	Wed, Jul 13, 2005	15.93	16.12	15.89	16.01
3308	NYSE	FSS	Tue, Jul 12, 2005	16.00	16.15	15.96	16.00
3307	NYSE	FSS	Mon, Jul 11, 2005	16.10	16.25	16.05	16.10
3306	NYSE	FSS	Fri, Jul 8, 2005	15.80	16.23	15.73	16.15
3305	NYSE	FSS	Thu, Jul 7, 2005	15.80	15.96	15.55	15.75
3304	NYSE	FSS	Wed, Jul 6, 2005	16.20	16.24	15.86	15.98
3303	NYSE	FSS	Tue, Jul 5, 2005	15.77	16.19	15.76	16.19
3302	NYSE	FSS	Fri, Jul 1, 2005	15.53	15.79	15.53	15.77
3301	NYSE	FSS	Thu, Jun 30, 2005	16.09	16.15	15.60	15.60
3300	NYSE	FSS	Wed, Jun 29, 2005	15.75	16.07	15.70	16.07
3299	NYSE	FSS	Tue, Jun 28, 2005	15.34	15.74	15.26	15.74
3298	NYSE	FSS	Mon, Jun 27, 2005	15.08	15.25	15.02	15.24
3297	NYSE	FSS	Fri, Jun 24, 2005	15.68	15.68	15.13	15.20
3296	NYSE	FSS	Thu, Jun 23, 2005	15.87	16.00	15.57	15.58
3295	NYSE	FSS	Wed, Jun 22, 2005	16.12	16.15	15.70	15.86
3294	NYSE	FSS	Tue, Jun 21, 2005	16.00	16.19	15.95	16.06
3293	NYSE	FSS	Mon, Jun 20, 2005	16.10	16.25	15.81	16.00
3292	NYSE	FSS	Fri, Jun 17, 2005	16.35	16.50	16.09	16.24
3291	NYSE	FSS	Thu, Jun 16, 2005	16.09	16.34	16.09	16.25
3290	NYSE	FSS	Wed, Jun 15, 2005	16.10	16.20	15.70	16.02
3289	NYSE	FSS	Tue, Jun 14, 2005	15.90	16.16	15.90	16.16
3288	NYSE	FSS	Mon, Jun 13, 2005	15.93	16.10	15.79	15.96
3287	NYSE	FSS	Fri, Jun 10, 2005	16.22	16.25	15.94	15.98
3286	NYSE	FSS	Thu, Jun 9, 2005	15.85	16.14	15.68	16.12
3285	NYSE	FSS	Wed, Jun 8, 2005	15.85	16.18	15.77	15.77
3284	NYSE	FSS	Tue, Jun 7, 2005	15.97	16.40	15.85	15.87
3283	NYSE	FSS	Mon, Jun 6, 2005	16.23	16.30	15.87	15.93
3282	NYSE	FSS	Fri, Jun 3, 2005	16.20	16.30	16.07	16.23
3281	NYSE	FSS	Thu, Jun 2, 2005	15.87	16.24	15.87	16.23
3280	NYSE	FSS	Wed, Jun 1, 2005	15.64	16.09	15.64	15.93
3279	NYSE	FSS	Tue, May 31, 2005	15.33	15.83	15.33	15.63
3278	NYSE	FSS	Fri, May 27, 2005	15.65	15.69	15.40	15.40
3277	NYSE	FSS	Thu, May 26, 2005	15.33	15.74	15.33	15.69
3276	NYSE	FSS	Wed, May 25, 2005	15.31	15.55	15.10	15.35
3275	NYSE	FSS	Tue, May 24, 2005	15.15	15.35	15.05	15.35
3274	NYSE	FSS	Mon, May 23, 2005	15.20	15.39	15.18	15.31
3273	NYSE	FSS	Fri, May 20, 2005	15.16	15.33	15.10	15.20
3272	NYSE	FSS	Thu, May 19, 2005	15.27	15.27	14.98	15.15
3271	NYSE	FSS	Wed, May 18, 2005	15.10	15.39	15.06	15.33
3270	NYSE	FSS	Tue, May 17, 2005	14.75	15.14	14.69	15.01
3269	NYSE	FSS	Mon, May 16, 2005	14.06	14.98	14.06	14.98
3268	NYSE	FSS	Fri, May 13, 2005	14.09	14.18	13.90	14.04
3267	NYSE	FSS	Thu, May 12, 2005	14.12	14.32	13.97	14.02
3266	NYSE	FSS	Wed, May 11, 2005	14.03	14.15	13.80	14.09
3265	NYSE	FSS	Tue, May 10, 2005	14.76	14.76	14.02	14.02
3264	NYSE	FSS	Mon, May 9, 2005	14.45	14.78	14.40	14.76
3263	NYSE	FSS	Fri, May 6, 2005	14.10	14.47	13.92	14.37
3262	NYSE	FSS	Thu, May 5, 2005	14.10	14.28	13.97	14.27
3261	NYSE	FSS	Wed, May 4, 2005	13.87	14.21	13.87	14.18
3260	NYSE	FSS	Tue, May 3, 2005	14.08	14.35	13.89	13.98
3259	NYSE	FSS	Mon, May 2, 2005	14.08	14.30	13.90	14.18
3258	NYSE	FSS	Fri, Apr 29, 2005	14.04	14.14	13.96	14.03
3257	NYSE	FSS	Thu, Apr 28, 2005	14.20	14.26	14.00	14.04
3256	NYSE	FSS	Wed, Apr 27, 2005	14.02	14.34	13.99	14.26
3255	NYSE	FSS	Tue, Apr 26, 2005	14.25	14.35	14.00	14.00
3254	NYSE	FSS	Mon, Apr 25, 2005	14.47	14.55	14.24	14.30
3253	NYSE	FSS	Fri, Apr 22, 2005	14.80	14.80	14.29	14.40
3252	NYSE	FSS	Thu, Apr 21, 2005	14.52	14.86	14.50	14.83
3251	NYSE	FSS	Wed, Apr 20, 2005	14.65	14.73	14.37	14.37
3250	NYSE	FSS	Tue, Apr 19, 2005	15.30	15.30	14.45	14.66
3249	NYSE	FSS	Mon, Apr 18, 2005	14.00	15.08	14.00	14.98
3248	NYSE	FSS	Fri, Apr 15, 2005	14.70	14.71	14.02	14.06
3247	NYSE	FSS	Thu, Apr 14, 2005	14.87	15.00	14.63	14.70
3246	NYSE	FSS	Wed, Apr 13, 2005	15.02	15.09	14.89	14.93
3245	NYSE	FSS	Tue, Apr 12, 2005	14.95	15.28	14.95	15.08
3244	NYSE	FSS	Mon, Apr 11, 2005	15.05	15.08	15.00	15.00
3243	NYSE	FSS	Fri, Apr 8, 2005	15.06	15.12	14.95	15.08
3242	NYSE	FSS	Thu, Apr 7, 2005	15.03	15.28	15.00	15.11
3241	NYSE	FSS	Wed, Apr 6, 2005	15.00	15.30	15.00	15.04
3240	NYSE	FSS	Tue, Apr 5, 2005	15.15	15.24	15.00	15.05
3239	NYSE	FSS	Mon, Apr 4, 2005	15.12	15.20	15.04	15.16
3238	NYSE	FSS	Fri, Apr 1, 2005	15.25	15.40	14.96	15.12
3237	NYSE	FSS	Thu, Mar 31, 2005	15.20	15.33	15.07	15.17
3236	NYSE	FSS	Wed, Mar 30, 2005	15.17	15.30	15.10	15.24
3235	NYSE	FSS	Tue, Mar 29, 2005	15.25	15.33	15.14	15.16
3234	NYSE	FSS	Mon, Mar 28, 2005	15.30	15.47	15.22	15.25
3233	NYSE	FSS	Thu, Mar 24, 2005	15.32	15.50	15.31	15.31
3232	NYSE	FSS	Wed, Mar 23, 2005	15.44	15.45	15.29	15.31
3231	NYSE	FSS	Tue, Mar 22, 2005	15.70	15.81	15.34	15.44
3230	NYSE	FSS	Mon, Mar 21, 2005	15.31	15.96	15.25	15.70
3229	NYSE	FSS	Fri, Mar 18, 2005	15.35	15.40	15.11	15.31
3228	NYSE	FSS	Thu, Mar 17, 2005	15.28	15.34	15.13	15.27
3227	NYSE	FSS	Wed, Mar 16, 2005	15.39	15.50	15.20	15.28
3226	NYSE	FSS	Tue, Mar 15, 2005	15.68	15.70	15.27	15.49
3225	NYSE	FSS	Mon, Mar 14, 2005	15.61	15.84	15.47	15.67
3224	NYSE	FSS	Fri, Mar 11, 2005	15.54	15.74	15.38	15.56
3223	NYSE	FSS	Thu, Mar 10, 2005	15.72	15.78	15.54	15.60
3222	NYSE	FSS	Wed, Mar 9, 2005	15.75	15.85	15.43	15.62
3221	NYSE	FSS	Tue, Mar 8, 2005	15.81	16.13	15.80	15.85
3220	NYSE	FSS	Mon, Mar 7, 2005	16.10	16.20	15.91	15.91
3219	NYSE	FSS	Fri, Mar 4, 2005	15.98	16.20	15.75	16.17
3218	NYSE	FSS	Thu, Mar 3, 2005	16.17	16.25	15.81	15.88
3217	NYSE	FSS	Wed, Mar 2, 2005	15.96	16.22	15.74	16.17
3216	NYSE	FSS	Tue, Mar 1, 2005	15.80	16.06	15.60	16.06
3215	NYSE	FSS	Mon, Feb 28, 2005	15.30	15.76	15.25	15.74
3214	NYSE	FSS	Fri, Feb 25, 2005	15.19	15.49	15.16	15.44
3213	NYSE	FSS	Thu, Feb 24, 2005	15.15	15.23	15.09	15.19
3212	NYSE	FSS	Wed, Feb 23, 2005	15.00	15.36	14.99	15.21
3211	NYSE	FSS	Tue, Feb 22, 2005	14.80	15.17	14.75	14.95
3210	NYSE	FSS	Fri, Feb 18, 2005	14.82	15.04	14.75	14.86
3209	NYSE	FSS	Thu, Feb 17, 2005	15.10	15.11	14.45	14.56
3208	NYSE	FSS	Wed, Feb 16, 2005	14.60	15.70	14.60	15.32
3207	NYSE	FSS	Tue, Feb 15, 2005	15.40	15.48	14.52	14.60
3206	NYSE	FSS	Mon, Feb 14, 2005	16.05	16.26	15.20	15.40
3205	NYSE	FSS	Fri, Feb 11, 2005	16.10	16.32	16.00	16.26
3204	NYSE	FSS	Thu, Feb 10, 2005	16.25	16.34	16.01	16.10
3203	NYSE	FSS	Wed, Feb 9, 2005	16.60	16.80	16.16	16.21
3202	NYSE	FSS	Tue, Feb 8, 2005	16.69	16.93	16.53	16.60
3201	NYSE	FSS	Mon, Feb 7, 2005	16.19	16.69	16.18	16.69
3200	NYSE	FSS	Fri, Feb 4, 2005	16.30	16.39	16.25	16.29
3199	NYSE	FSS	Thu, Feb 3, 2005	16.49	16.49	16.22	16.30
3198	NYSE	FSS	Wed, Feb 2, 2005	16.42	16.60	16.36	16.49
3197	NYSE	FSS	Tue, Feb 1, 2005	16.64	16.76	16.41	16.50
3196	NYSE	FSS	Mon, Jan 31, 2005	16.65	16.84	16.52	16.53
3195	NYSE	FSS	Fri, Jan 28, 2005	16.80	16.84	16.47	16.50
3194	NYSE	FSS	Thu, Jan 27, 2005	16.90	17.00	16.77	16.80
3193	NYSE	FSS	Wed, Jan 26, 2005	17.11	17.15	16.75	16.99
3192	NYSE	FSS	Tue, Jan 25, 2005	17.00	17.35	16.79	16.86
3191	NYSE	FSS	Mon, Jan 24, 2005	17.00	17.20	16.80	16.84
3190	NYSE	FSS	Fri, Jan 21, 2005	17.14	17.14	16.85	16.93
3189	NYSE	FSS	Thu, Jan 20, 2005	17.40	17.41	16.98	17.14
3188	NYSE	FSS	Wed, Jan 19, 2005	17.54	17.88	17.42	17.50
3187	NYSE	FSS	Tue, Jan 18, 2005	17.07	17.57	16.94	17.53
3186	NYSE	FSS	Fri, Jan 14, 2005	17.12	17.27	16.92	17.27
3185	NYSE	FSS	Thu, Jan 13, 2005	17.33	17.33	16.91	17.02
3184	NYSE	FSS	Wed, Jan 12, 2005	17.15	17.42	17.04	17.30
3183	NYSE	FSS	Tue, Jan 11, 2005	16.78	17.15	16.70	17.15
3182	NYSE	FSS	Mon, Jan 10, 2005	16.81	17.03	16.70	16.79
3181	NYSE	FSS	Fri, Jan 7, 2005	17.05	17.05	16.69	16.71
3180	NYSE	FSS	Thu, Jan 6, 2005	17.35	17.35	16.93	17.00
3179	NYSE	FSS	Wed, Jan 5, 2005	17.17	17.44	16.92	17.25
3178	NYSE	FSS	Tue, Jan 4, 2005	17.48	17.55	17.20	17.27
3177	NYSE	FSS	Mon, Jan 3, 2005	17.75	17.82	17.30	17.38
3176	NYSE	FSS	Fri, Dec 31, 2004	17.60	17.75	17.45	17.66
3175	NYSE	FSS	Thu, Dec 30, 2004	17.73	17.80	17.56	17.68
3174	NYSE	FSS	Wed, Dec 29, 2004	17.70	17.74	17.52	17.64
3173	NYSE	FSS	Tue, Dec 28, 2004	17.50	17.73	17.38	17.73
3172	NYSE	FSS	Mon, Dec 27, 2004	17.64	17.64	17.37	17.50
3171	NYSE	FSS	Thu, Dec 23, 2004	17.61	17.64	17.47	17.54
3170	NYSE	FSS	Wed, Dec 22, 2004	17.48	17.69	17.47	17.58
3169	NYSE	FSS	Tue, Dec 21, 2004	17.60	17.68	17.38	17.58
3168	NYSE	FSS	Mon, Dec 20, 2004	17.33	17.59	17.33	17.51
3167	NYSE	FSS	Fri, Dec 17, 2004	17.37	17.56	17.31	17.33
3166	NYSE	FSS	Thu, Dec 16, 2004	17.26	17.56	17.00	17.52
3165	NYSE	FSS	Wed, Dec 15, 2004	16.75	17.26	16.45	17.26
3164	NYSE	FSS	Tue, Dec 14, 2004	16.98	17.22	16.76	16.80
3163	NYSE	FSS	Mon, Dec 13, 2004	16.89	17.21	16.86	17.18
3162	NYSE	FSS	Fri, Dec 10, 2004	17.08	17.11	16.86	16.99
3161	NYSE	FSS	Thu, Dec 9, 2004	16.98	17.21	16.85	17.08
3160	NYSE	FSS	Wed, Dec 8, 2004	17.00	17.28	16.80	16.97
3159	NYSE	FSS	Tue, Dec 7, 2004	17.35	17.35	17.07	17.07
3158	NYSE	FSS	Mon, Dec 6, 2004	17.38	17.38	17.14	17.35
3157	NYSE	FSS	Fri, Dec 3, 2004	17.39	17.75	17.24	17.38
3156	NYSE	FSS	Thu, Dec 2, 2004	17.35	17.74	17.33	17.57
3155	NYSE	FSS	Wed, Dec 1, 2004	17.38	17.82	17.38	17.60
3154	NYSE	FSS	Tue, Nov 30, 2004	17.53	17.73	17.17	17.20
3153	NYSE	FSS	Mon, Nov 29, 2004	17.86	17.86	17.28	17.62
3152	NYSE	FSS	Fri, Nov 26, 2004	17.47	17.76	17.40	17.76
3151	NYSE	FSS	Wed, Nov 24, 2004	17.06	17.41	17.06	17.37
3150	NYSE	FSS	Tue, Nov 23, 2004	17.12	17.33	16.83	17.16
3149	NYSE	FSS	Mon, Nov 22, 2004	16.94	17.31	16.89	17.31
3148	NYSE	FSS	Fri, Nov 19, 2004	17.20	17.30	16.83	16.84
3147	NYSE	FSS	Thu, Nov 18, 2004	17.03	17.47	17.03	17.36
3146	NYSE	FSS	Wed, Nov 17, 2004	17.09	17.33	16.96	17.13
3145	NYSE	FSS	Tue, Nov 16, 2004	17.20	17.21	16.83	16.86
3144	NYSE	FSS	Mon, Nov 15, 2004	17.28	17.28	17.01	17.28
3143	NYSE	FSS	Fri, Nov 12, 2004	17.27	17.43	17.15	17.39
3142	NYSE	FSS	Thu, Nov 11, 2004	17.14	17.37	17.08	17.35
3141	NYSE	FSS	Wed, Nov 10, 2004	16.76	17.23	16.76	17.04
3140	NYSE	FSS	Tue, Nov 9, 2004	16.87	17.08	16.66	16.96
3139	NYSE	FSS	Mon, Nov 8, 2004	17.03	17.22	16.86	16.97
3138	NYSE	FSS	Fri, Nov 5, 2004	16.64	17.25	16.64	17.13
3137	NYSE	FSS	Thu, Nov 4, 2004	16.40	16.77	16.39	16.72
3136	NYSE	FSS	Wed, Nov 3, 2004	16.55	16.66	16.29	16.44
3135	NYSE	FSS	Tue, Nov 2, 2004	16.46	16.59	16.11	16.30
3134	NYSE	FSS	Mon, Nov 1, 2004	16.62	16.62	16.01	16.45
3133	NYSE	FSS	Fri, Oct 29, 2004	16.80	16.85	16.49	16.62
3132	NYSE	FSS	Thu, Oct 28, 2004	16.84	16.96	16.76	16.89
3131	NYSE	FSS	Wed, Oct 27, 2004	16.89	17.08	16.50	16.84
3130	NYSE	FSS	Tue, Oct 26, 2004	17.66	17.67	16.53	16.79
3129	NYSE	FSS	Mon, Oct 25, 2004	17.36	17.84	17.26	17.67
3128	NYSE	FSS	Fri, Oct 22, 2004	18.15	18.30	17.57	17.59
3127	NYSE	FSS	Thu, Oct 21, 2004	18.11	18.30	17.75	18.27
3126	NYSE	FSS	Wed, Oct 20, 2004	17.95	18.11	17.68	18.11
3125	NYSE	FSS	Tue, Oct 19, 2004	17.98	18.40	17.79	18.00
3124	NYSE	FSS	Mon, Oct 18, 2004	18.00	18.01	17.59	17.98
3123	NYSE	FSS	Fri, Oct 15, 2004	17.60	18.22	17.57	18.04
3122	NYSE	FSS	Thu, Oct 14, 2004	17.80	17.83	17.56	17.62
3121	NYSE	FSS	Wed, Oct 13, 2004	18.33	18.40	17.83	17.86
3120	NYSE	FSS	Tue, Oct 12, 2004	18.17	18.31	18.00	18.23
3119	NYSE	FSS	Mon, Oct 11, 2004	18.39	18.50	18.15	18.27
3118	NYSE	FSS	Fri, Oct 8, 2004	18.65	18.72	18.35	18.38
3117	NYSE	FSS	Thu, Oct 7, 2004	19.10	19.10	18.67	18.72
3116	NYSE	FSS	Wed, Oct 6, 2004	19.00	19.18	18.88	19.18
3115	NYSE	FSS	Tue, Oct 5, 2004	19.16	19.17	18.90	19.10
3114	NYSE	FSS	Mon, Oct 4, 2004	19.01	19.16	18.78	19.16
3113	NYSE	FSS	Fri, Oct 1, 2004	18.58	19.14	18.58	19.01
3112	NYSE	FSS	Thu, Sep 30, 2004	18.10	18.75	18.00	18.58
3111	NYSE	FSS	Wed, Sep 29, 2004	18.09	18.34	17.99	18.20
3110	NYSE	FSS	Tue, Sep 28, 2004	18.00	18.28	17.76	18.04
3109	NYSE	FSS	Mon, Sep 27, 2004	18.06	18.11	17.78	17.94
3108	NYSE	FSS	Fri, Sep 24, 2004	18.24	18.42	18.09	18.16
3107	NYSE	FSS	Thu, Sep 23, 2004	18.17	18.32	18.06	18.12
3106	NYSE	FSS	Wed, Sep 22, 2004	18.38	18.40	17.90	18.17
3105	NYSE	FSS	Tue, Sep 21, 2004	18.36	18.70	18.32	18.58
3104	NYSE	FSS	Mon, Sep 20, 2004	18.40	18.42	18.25	18.27
3103	NYSE	FSS	Fri, Sep 17, 2004	18.45	18.55	18.19	18.46
3102	NYSE	FSS	Thu, Sep 16, 2004	18.10	18.56	18.10	18.35
3101	NYSE	FSS	Wed, Sep 15, 2004	18.50	18.50	18.10	18.15
3100	NYSE	FSS	Tue, Sep 14, 2004	18.56	18.57	18.34	18.56
3099	NYSE	FSS	Mon, Sep 13, 2004	18.59	18.74	18.45	18.54
3098	NYSE	FSS	Fri, Sep 10, 2004	18.69	18.76	18.42	18.74
3097	NYSE	FSS	Thu, Sep 9, 2004	18.61	18.74	18.35	18.68
3096	NYSE	FSS	Wed, Sep 8, 2004	18.80	18.91	18.47	18.50
3095	NYSE	FSS	Tue, Sep 7, 2004	18.76	19.05	18.65	18.85
3094	NYSE	FSS	Fri, Sep 3, 2004	19.00	19.00	18.61	18.64
3093	NYSE	FSS	Thu, Sep 2, 2004	18.44	19.00	18.29	19.00
3092	NYSE	FSS	Wed, Sep 1, 2004	18.41	18.75	18.25	18.54
3091	NYSE	FSS	Tue, Aug 31, 2004	18.50	18.55	18.19	18.31
3090	NYSE	FSS	Mon, Aug 30, 2004	18.53	18.64	18.35	18.50
3089	NYSE	FSS	Fri, Aug 27, 2004	18.45	18.64	18.44	18.60
3088	NYSE	FSS	Thu, Aug 26, 2004	18.08	18.59	18.06	18.51
3087	NYSE	FSS	Wed, Aug 25, 2004	17.98	18.03	17.68	17.98
3086	NYSE	FSS	Tue, Aug 24, 2004	17.70	17.95	17.65	17.95
3085	NYSE	FSS	Mon, Aug 23, 2004	17.37	17.73	17.20	17.56
3084	NYSE	FSS	Fri, Aug 20, 2004	17.10	17.50	17.09	17.41
3083	NYSE	FSS	Thu, Aug 19, 2004	17.18	17.28	16.88	17.02
3082	NYSE	FSS	Wed, Aug 18, 2004	16.73	17.20	16.60	17.20
3081	NYSE	FSS	Tue, Aug 17, 2004	16.51	16.88	16.46	16.88
3080	NYSE	FSS	Mon, Aug 16, 2004	16.05	16.58	16.03	16.51
3079	NYSE	FSS	Fri, Aug 13, 2004	16.12	16.30	15.92	16.00
3078	NYSE	FSS	Thu, Aug 12, 2004	16.57	16.57	16.07	16.07
3077	NYSE	FSS	Wed, Aug 11, 2004	16.48	16.78	15.97	16.67
3076	NYSE	FSS	Tue, Aug 10, 2004	16.31	16.61	16.31	16.55
3075	NYSE	FSS	Mon, Aug 9, 2004	15.90	16.27	15.90	16.21
3074	NYSE	FSS	Fri, Aug 6, 2004	16.25	16.26	15.75	15.96
3073	NYSE	FSS	Thu, Aug 5, 2004	17.06	17.18	16.38	16.39
3072	NYSE	FSS	Wed, Aug 4, 2004	16.71	17.14	16.54	17.11
3071	NYSE	FSS	Tue, Aug 3, 2004	17.25	17.27	16.70	16.71
3070	NYSE	FSS	Mon, Aug 2, 2004	16.80	17.30	16.70	17.24
3069	NYSE	FSS	Fri, Jul 30, 2004	17.18	17.34	17.00	17.01
3068	NYSE	FSS	Thu, Jul 29, 2004	17.51	17.55	16.96	17.24
3067	NYSE	FSS	Wed, Jul 28, 2004	17.70	17.71	16.90	17.41
3066	NYSE	FSS	Tue, Jul 27, 2004	17.63	18.26	17.59	17.78
3065	NYSE	FSS	Mon, Jul 26, 2004	17.78	18.01	17.42	17.64
3064	NYSE	FSS	Fri, Jul 23, 2004	18.00	18.08	17.68	17.77
3063	NYSE	FSS	Thu, Jul 22, 2004	18.08	18.30	17.81	18.01
3062	NYSE	FSS	Wed, Jul 21, 2004	18.85	19.00	18.17	18.17
3061	NYSE	FSS	Tue, Jul 20, 2004	18.30	18.85	18.25	18.85
3060	NYSE	FSS	Mon, Jul 19, 2004	18.41	18.44	18.20	18.27
3059	NYSE	FSS	Fri, Jul 16, 2004	18.43	18.52	18.23	18.46
3058	NYSE	FSS	Thu, Jul 15, 2004	18.55	18.85	18.38	18.43
3057	NYSE	FSS	Wed, Jul 14, 2004	18.55	18.75	18.45	18.63
3056	NYSE	FSS	Tue, Jul 13, 2004	18.18	18.66	18.18	18.60
3055	NYSE	FSS	Mon, Jul 12, 2004	18.13	18.40	17.97	18.24
3054	NYSE	FSS	Fri, Jul 9, 2004	18.05	18.22	17.81	18.13
3053	NYSE	FSS	Thu, Jul 8, 2004	18.37	18.45	17.88	17.96
3052	NYSE	FSS	Wed, Jul 7, 2004	18.35	18.46	18.24	18.37
3051	NYSE	FSS	Tue, Jul 6, 2004	18.35	18.40	18.22	18.32
3050	NYSE	FSS	Fri, Jul 2, 2004	18.28	18.54	18.23	18.50
3049	NYSE	FSS	Thu, Jul 1, 2004	18.61	18.61	18.25	18.27
3048	NYSE	FSS	Wed, Jun 30, 2004	18.40	18.61	18.25	18.61
3047	NYSE	FSS	Tue, Jun 29, 2004	18.16	18.50	18.13	18.30
3046	NYSE	FSS	Mon, Jun 28, 2004	18.15	18.30	17.96	18.01
3045	NYSE	FSS	Fri, Jun 25, 2004	17.96	18.21	17.89	18.00
3044	NYSE	FSS	Thu, Jun 24, 2004	18.11	18.17	17.96	17.96
3043	NYSE	FSS	Wed, Jun 23, 2004	18.10	18.14	17.90	18.03
3042	NYSE	FSS	Tue, Jun 22, 2004	17.55	18.10	17.55	18.08
3041	NYSE	FSS	Mon, Jun 21, 2004	17.72	17.86	17.50	17.70
3040	NYSE	FSS	Fri, Jun 18, 2004	17.81	18.00	17.71	17.71
3039	NYSE	FSS	Thu, Jun 17, 2004	17.77	17.96	17.57	17.76
3038	NYSE	FSS	Wed, Jun 16, 2004	18.03	18.06	17.82	17.90
3037	NYSE	FSS	Tue, Jun 15, 2004	17.70	18.19	17.70	18.00
3036	NYSE	FSS	Mon, Jun 14, 2004	18.10	18.14	17.68	17.69
3035	NYSE	FSS	Thu, Jun 10, 2004	18.25	18.50	18.16	18.20
3034	NYSE	FSS	Wed, Jun 9, 2004	18.25	18.45	18.17	18.18
3033	NYSE	FSS	Tue, Jun 8, 2004	18.10	18.25	17.96	18.18
3032	NYSE	FSS	Mon, Jun 7, 2004	18.13	18.25	18.00	18.19
3031	NYSE	FSS	Fri, Jun 4, 2004	17.70	18.20	17.58	18.00
3030	NYSE	FSS	Thu, Jun 3, 2004	17.95	18.00	17.58	17.58
3029	NYSE	FSS	Wed, Jun 2, 2004	18.02	18.22	18.00	18.05
3028	NYSE	FSS	Tue, Jun 1, 2004	17.76	18.09	17.65	18.02
3027	NYSE	FSS	Fri, May 28, 2004	17.85	17.90	17.67	17.81
3026	NYSE	FSS	Thu, May 27, 2004	18.05	18.23	17.75	17.85
3025	NYSE	FSS	Wed, May 26, 2004	17.75	18.11	17.71	17.99
3024	NYSE	FSS	Tue, May 25, 2004	17.25	17.72	17.20	17.59
3023	NYSE	FSS	Mon, May 24, 2004	17.27	17.45	17.06	17.38
3022	NYSE	FSS	Fri, May 21, 2004	17.20	17.36	16.96	17.19
3021	NYSE	FSS	Thu, May 20, 2004	17.17	17.25	16.88	17.13
3020	NYSE	FSS	Wed, May 19, 2004	17.50	17.71	17.12	17.22
3019	NYSE	FSS	Tue, May 18, 2004	17.35	17.50	17.20	17.37
3018	NYSE	FSS	Mon, May 17, 2004	17.75	17.75	17.20	17.32
3017	NYSE	FSS	Fri, May 14, 2004	17.94	18.06	17.68	17.79
3016	NYSE	FSS	Thu, May 13, 2004	18.09	18.20	17.75	17.95
3015	NYSE	FSS	Wed, May 12, 2004	18.00	18.20	17.90	18.08
3014	NYSE	FSS	Tue, May 11, 2004	17.54	18.08	17.54	18.03
3013	NYSE	FSS	Mon, May 10, 2004	17.90	17.90	17.40	17.64
3012	NYSE	FSS	Fri, May 7, 2004	18.02	18.18	17.99	18.00
3011	NYSE	FSS	Thu, May 6, 2004	18.15	18.23	17.95	18.10
3010	NYSE	FSS	Wed, May 5, 2004	18.41	18.43	18.24	18.27
3009	NYSE	FSS	Tue, May 4, 2004	18.21	18.70	18.20	18.47
3008	NYSE	FSS	Mon, May 3, 2004	18.15	18.32	18.08	18.27
3007	NYSE	FSS	Fri, Apr 30, 2004	18.60	18.84	18.10	18.20
3006	NYSE	FSS	Thu, Apr 29, 2004	18.35	18.55	18.15	18.19
3005	NYSE	FSS	Wed, Apr 28, 2004	18.70	18.70	18.25	18.41
3004	NYSE	FSS	Tue, Apr 27, 2004	18.79	19.04	18.68	18.80
3003	NYSE	FSS	Mon, Apr 26, 2004	18.98	19.29	18.67	18.80
3002	NYSE	FSS	Fri, Apr 23, 2004	19.10	19.13	18.90	19.08
3001	NYSE	FSS	Thu, Apr 22, 2004	19.15	19.26	18.98	19.14
3000	NYSE	FSS	Wed, Apr 21, 2004	19.00	19.40	18.95	19.15
2999	NYSE	FSS	Tue, Apr 20, 2004	19.06	19.25	18.73	19.00
2998	NYSE	FSS	Mon, Apr 19, 2004	20.00	20.29	19.68	20.20
2997	NYSE	FSS	Fri, Apr 16, 2004	19.89	20.14	19.74	20.03
2996	NYSE	FSS	Thu, Apr 15, 2004	19.90	20.04	19.71	19.89
2995	NYSE	FSS	Wed, Apr 14, 2004	19.60	19.95	19.42	19.95
2994	NYSE	FSS	Tue, Apr 13, 2004	20.38	20.39	19.30	19.67
2993	NYSE	FSS	Mon, Apr 12, 2004	20.41	20.56	20.30	20.43
2992	NYSE	FSS	Thu, Apr 8, 2004	20.24	20.43	20.07	20.41
2991	NYSE	FSS	Wed, Apr 7, 2004	20.08	20.26	19.75	20.14
2990	NYSE	FSS	Tue, Apr 6, 2004	20.10	20.15	19.89	20.08
2989	NYSE	FSS	Mon, Apr 5, 2004	20.00	20.15	19.91	20.15
2988	NYSE	FSS	Fri, Apr 2, 2004	19.81	20.28	19.81	20.09
2987	NYSE	FSS	Thu, Apr 1, 2004	19.90	19.95	19.70	19.81
2986	NYSE	FSS	Wed, Mar 31, 2004	19.95	19.95	19.54	19.85
2985	NYSE	FSS	Tue, Mar 30, 2004	19.90	19.98	19.77	19.85
2984	NYSE	FSS	Mon, Mar 29, 2004	19.77	20.03	19.77	20.00
2983	NYSE	FSS	Fri, Mar 26, 2004	19.42	19.83	19.39	19.77
2982	NYSE	FSS	Thu, Mar 25, 2004	19.17	19.58	19.16	19.51
2981	NYSE	FSS	Wed, Mar 24, 2004	19.10	19.21	19.10	19.17
2980	NYSE	FSS	Tue, Mar 23, 2004	19.11	19.27	19.11	19.15
2979	NYSE	FSS	Mon, Mar 22, 2004	19.15	19.20	19.05	19.11
2978	NYSE	FSS	Fri, Mar 19, 2004	19.21	19.30	19.00	19.15
2977	NYSE	FSS	Thu, Mar 18, 2004	19.15	19.25	19.00	19.21
2976	NYSE	FSS	Wed, Mar 17, 2004	18.89	19.35	18.89	19.28
2975	NYSE	FSS	Tue, Mar 16, 2004	18.93	19.09	18.76	18.89
2974	NYSE	FSS	Mon, Mar 15, 2004	19.05	19.17	18.75	18.95
2973	NYSE	FSS	Fri, Mar 12, 2004	18.81	19.11	18.81	19.11
2972	NYSE	FSS	Thu, Mar 11, 2004	18.85	19.18	18.77	18.78
2971	NYSE	FSS	Wed, Mar 10, 2004	19.10	19.22	18.93	19.00
2970	NYSE	FSS	Tue, Mar 9, 2004	19.12	19.22	18.97	19.09
2969	NYSE	FSS	Mon, Mar 8, 2004	19.20	19.31	19.00	19.15
2968	NYSE	FSS	Fri, Mar 5, 2004	18.90	19.46	18.82	19.18
2967	NYSE	FSS	Thu, Mar 4, 2004	19.00	19.08	18.76	19.01
2966	NYSE	FSS	Wed, Mar 3, 2004	18.95	19.04	18.75	19.00
2965	NYSE	FSS	Tue, Mar 2, 2004	19.10	19.12	18.93	19.01
2964	NYSE	FSS	Mon, Mar 1, 2004	18.86	19.11	18.75	19.10
2963	NYSE	FSS	Fri, Feb 27, 2004	18.64	19.02	18.64	18.85
2962	NYSE	FSS	Thu, Feb 26, 2004	18.60	18.74	18.50	18.64
2961	NYSE	FSS	Wed, Feb 25, 2004	18.60	18.61	18.34	18.58
2960	NYSE	FSS	Tue, Feb 24, 2004	18.75	18.76	18.55	18.60
2959	NYSE	FSS	Mon, Feb 23, 2004	18.97	18.97	18.75	18.75
2958	NYSE	FSS	Fri, Feb 20, 2004	19.05	19.10	18.80	18.93
2957	NYSE	FSS	Thu, Feb 19, 2004	19.05	19.27	19.01	19.02
2956	NYSE	FSS	Wed, Feb 18, 2004	18.98	19.10	18.91	19.05
2955	NYSE	FSS	Tue, Feb 17, 2004	18.70	18.99	18.70	18.93
2954	NYSE	FSS	Fri, Feb 13, 2004	19.02	19.10	18.62	18.70
2953	NYSE	FSS	Thu, Feb 12, 2004	19.00	19.08	18.89	18.95
2952	NYSE	FSS	Wed, Feb 11, 2004	18.88	19.10	18.84	19.10
2951	NYSE	FSS	Tue, Feb 10, 2004	18.75	18.99	18.68	18.99
2950	NYSE	FSS	Mon, Feb 9, 2004	19.00	19.00	18.69	18.87
2949	NYSE	FSS	Fri, Feb 6, 2004	18.63	19.00	18.56	18.95
2948	NYSE	FSS	Thu, Feb 5, 2004	18.45	18.69	18.43	18.68
2947	NYSE	FSS	Wed, Feb 4, 2004	18.70	18.89	18.33	18.34
2946	NYSE	FSS	Tue, Feb 3, 2004	18.85	18.85	18.67	18.82
2945	NYSE	FSS	Mon, Feb 2, 2004	18.50	19.00	18.50	18.90
2944	NYSE	FSS	Fri, Jan 30, 2004	18.80	18.80	18.45	18.50
2943	NYSE	FSS	Thu, Jan 29, 2004	18.69	19.04	18.50	18.80
2942	NYSE	FSS	Wed, Jan 28, 2004	19.00	19.04	18.58	18.69
2941	NYSE	FSS	Tue, Jan 27, 2004	19.00	19.05	18.94	19.00
2940	NYSE	FSS	Mon, Jan 26, 2004	19.00	19.05	18.78	19.00
2939	NYSE	FSS	Fri, Jan 23, 2004	19.00	19.22	18.96	19.03
2938	NYSE	FSS	Thu, Jan 22, 2004	18.82	19.03	18.81	19.00
2937	NYSE	FSS	Wed, Jan 21, 2004	18.98	18.98	18.73	18.82
2936	NYSE	FSS	Tue, Jan 20, 2004	18.85	18.98	18.83	18.98
2935	NYSE	FSS	Fri, Jan 16, 2004	18.75	18.97	18.75	18.85
2934	NYSE	FSS	Thu, Jan 15, 2004	18.85	19.00	18.67	18.81
2933	NYSE	FSS	Wed, Jan 14, 2004	18.22	18.83	18.20	18.78
2932	NYSE	FSS	Tue, Jan 13, 2004	18.00	18.30	17.94	18.22
2931	NYSE	FSS	Mon, Jan 12, 2004	17.73	18.01	17.62	17.98
2930	NYSE	FSS	Fri, Jan 9, 2004	18.00	18.20	17.73	17.75
2929	NYSE	FSS	Thu, Jan 8, 2004	18.25	18.29	17.95	18.15
2928	NYSE	FSS	Wed, Jan 7, 2004	17.89	18.25	17.89	18.15
2927	NYSE	FSS	Tue, Jan 6, 2004	17.95	18.11	17.88	17.89
2926	NYSE	FSS	Mon, Jan 5, 2004	17.90	18.07	17.75	18.04
2925	NYSE	FSS	Fri, Jan 2, 2004	17.65	18.00	17.65	17.83
2924	NYSE	FSS	Wed, Dec 31, 2003	17.92	17.95	17.49	17.52
2923	NYSE	FSS	Tue, Dec 30, 2003	17.65	17.95	17.50	17.95
2922	NYSE	FSS	Mon, Dec 29, 2003	17.51	17.77	17.50	17.77
2921	NYSE	FSS	Fri, Dec 26, 2003	17.43	17.59	17.40	17.50
2920	NYSE	FSS	Wed, Dec 24, 2003	17.55	17.60	17.38	17.48
2919	NYSE	FSS	Tue, Dec 23, 2003	17.40	17.65	17.37	17.64
2918	NYSE	FSS	Mon, Dec 22, 2003	16.90	17.50	16.85	17.45
2917	NYSE	FSS	Fri, Dec 19, 2003	16.68	16.84	16.52	16.84
2916	NYSE	FSS	Thu, Dec 18, 2003	16.35	16.74	16.28	16.67
2915	NYSE	FSS	Wed, Dec 17, 2003	16.30	16.47	16.09	16.42
2914	NYSE	FSS	Tue, Dec 16, 2003	16.24	16.31	16.12	16.27
2913	NYSE	FSS	Mon, Dec 15, 2003	16.50	16.57	16.24	16.24
2912	NYSE	FSS	Fri, Dec 12, 2003	16.10	16.37	15.95	16.29
2911	NYSE	FSS	Thu, Dec 11, 2003	15.76	16.22	15.76	16.22
2910	NYSE	FSS	Wed, Dec 10, 2003	15.81	15.93	15.71	15.85
2909	NYSE	FSS	Tue, Dec 9, 2003	15.90	16.07	15.88	16.00
2908	NYSE	FSS	Mon, Dec 8, 2003	15.70	15.90	15.59	15.83
2907	NYSE	FSS	Fri, Dec 5, 2003	15.55	15.68	15.47	15.65
2906	NYSE	FSS	Thu, Dec 4, 2003	15.35	15.69	15.33	15.66
2905	NYSE	FSS	Wed, Dec 3, 2003	15.32	15.41	15.25	15.36
2904	NYSE	FSS	Tue, Dec 2, 2003	15.34	15.35	15.17	15.30
2903	NYSE	FSS	Mon, Dec 1, 2003	15.25	15.36	15.16	15.29
2902	NYSE	FSS	Fri, Nov 28, 2003	15.15	15.27	15.10	15.15
2901	NYSE	FSS	Wed, Nov 26, 2003	15.30	15.38	15.10	15.25
2900	NYSE	FSS	Tue, Nov 25, 2003	15.23	15.38	15.12	15.36
2899	NYSE	FSS	Mon, Nov 24, 2003	15.04	15.20	14.99	15.20
2898	NYSE	FSS	Fri, Nov 21, 2003	15.18	15.18	14.96	15.00
2897	NYSE	FSS	Thu, Nov 20, 2003	15.28	15.45	15.05	15.18
2896	NYSE	FSS	Wed, Nov 19, 2003	15.15	15.40	15.05	15.38
2895	NYSE	FSS	Tue, Nov 18, 2003	15.22	15.41	15.10	15.23
2894	NYSE	FSS	Mon, Nov 17, 2003	14.95	15.01	14.75	15.01
2893	NYSE	FSS	Fri, Nov 14, 2003	14.95	15.26	14.95	15.12
2892	NYSE	FSS	Thu, Nov 13, 2003	14.97	15.13	14.85	15.03
2891	NYSE	FSS	Wed, Nov 12, 2003	14.62	14.98	14.56	14.93
2890	NYSE	FSS	Tue, Nov 11, 2003	14.69	14.85	14.52	14.62
2889	NYSE	FSS	Mon, Nov 10, 2003	15.01	15.09	14.65	14.68
2888	NYSE	FSS	Fri, Nov 7, 2003	15.10	15.18	14.90	15.00
2887	NYSE	FSS	Thu, Nov 6, 2003	14.96	15.12	14.78	15.02
2886	NYSE	FSS	Wed, Nov 5, 2003	14.83	14.93	14.60	14.86
2885	NYSE	FSS	Tue, Nov 4, 2003	14.73	14.91	14.60	14.85
2884	NYSE	FSS	Mon, Nov 3, 2003	14.89	15.17	14.65	14.83
2883	NYSE	FSS	Fri, Oct 31, 2003	14.70	14.88	14.56	14.79
2882	NYSE	FSS	Thu, Oct 30, 2003	14.50	14.93	14.48	14.74
2881	NYSE	FSS	Wed, Oct 29, 2003	14.20	14.50	14.08	14.44
2880	NYSE	FSS	Tue, Oct 28, 2003	14.05	14.24	14.03	14.18
2879	NYSE	FSS	Mon, Oct 27, 2003	14.05	14.07	13.95	14.00
2878	NYSE	FSS	Fri, Oct 24, 2003	14.00	14.02	13.82	13.95
2877	NYSE	FSS	Thu, Oct 23, 2003	13.95	14.18	13.80	14.02
2876	NYSE	FSS	Wed, Oct 22, 2003	14.00	14.09	13.80	13.90
2875	NYSE	FSS	Tue, Oct 21, 2003	14.00	14.09	13.82	13.96
2874	NYSE	FSS	Mon, Oct 20, 2003	14.52	14.61	13.91	14.00
2873	NYSE	FSS	Fri, Oct 17, 2003	14.61	14.74	14.50	14.68
2872	NYSE	FSS	Thu, Oct 16, 2003	14.65	14.80	14.55	14.60
2871	NYSE	FSS	Wed, Oct 15, 2003	14.70	14.80	14.53	14.62
2870	NYSE	FSS	Tue, Oct 14, 2003	15.00	15.03	14.50	14.62
2869	NYSE	FSS	Mon, Oct 13, 2003	15.15	15.25	14.94	15.00
2868	NYSE	FSS	Fri, Oct 10, 2003	15.28	15.37	15.01	15.11
2867	NYSE	FSS	Thu, Oct 9, 2003	15.40	15.50	15.06	15.24
2866	NYSE	FSS	Wed, Oct 8, 2003	15.30	15.65	15.28	15.33
2865	NYSE	FSS	Tue, Oct 7, 2003	15.11	15.19	15.00	15.18
2864	NYSE	FSS	Mon, Oct 6, 2003	15.12	15.22	15.00	15.11
2863	NYSE	FSS	Fri, Oct 3, 2003	15.10	15.45	14.95	15.00
2862	NYSE	FSS	Thu, Oct 2, 2003	15.20	15.25	14.94	15.00
2861	NYSE	FSS	Wed, Oct 1, 2003	14.97	15.25	14.86	15.17
2860	NYSE	FSS	Tue, Sep 30, 2003	15.34	15.35	14.90	14.90
2859	NYSE	FSS	Mon, Sep 29, 2003	15.47	15.75	15.13	15.34
2858	NYSE	FSS	Fri, Sep 26, 2003	16.15	16.16	15.25	15.26
2857	NYSE	FSS	Thu, Sep 25, 2003	15.50	16.81	15.50	16.20
2856	NYSE	FSS	Wed, Sep 24, 2003	19.22	19.22	18.70	18.78
2855	NYSE	FSS	Tue, Sep 23, 2003	19.64	19.64	19.05	19.16
2854	NYSE	FSS	Mon, Sep 22, 2003	19.95	19.95	19.52	19.59
2853	NYSE	FSS	Fri, Sep 19, 2003	20.26	20.49	20.03	20.31
2852	NYSE	FSS	Thu, Sep 18, 2003	20.03	20.50	19.90	20.26
2851	NYSE	FSS	Wed, Sep 17, 2003	20.00	20.06	19.75	19.88
2850	NYSE	FSS	Tue, Sep 16, 2003	19.91	20.18	19.90	20.12
2849	NYSE	FSS	Mon, Sep 15, 2003	20.05	20.19	19.84	19.93
2848	NYSE	FSS	Fri, Sep 12, 2003	19.38	20.12	19.30	19.97
2847	NYSE	FSS	Thu, Sep 11, 2003	19.20	19.64	19.20	19.41
2846	NYSE	FSS	Wed, Sep 10, 2003	19.80	19.80	19.22	19.25
2845	NYSE	FSS	Tue, Sep 9, 2003	20.48	20.49	19.92	19.95
2844	NYSE	FSS	Mon, Sep 8, 2003	20.17	20.79	20.11	20.70
2843	NYSE	FSS	Fri, Sep 5, 2003	20.45	20.49	20.11	20.26
2842	NYSE	FSS	Thu, Sep 4, 2003	20.48	20.69	20.41	20.55
2841	NYSE	FSS	Wed, Sep 3, 2003	20.40	20.58	20.30	20.52
2840	NYSE	FSS	Tue, Sep 2, 2003	20.10	20.43	20.01	20.35
2839	NYSE	FSS	Fri, Aug 29, 2003	19.74	20.35	19.74	20.10
2838	NYSE	FSS	Thu, Aug 28, 2003	19.80	19.90	19.53	19.83
2837	NYSE	FSS	Wed, Aug 27, 2003	19.42	19.76	19.40	19.72
2836	NYSE	FSS	Tue, Aug 26, 2003	19.87	19.88	19.18	19.53
2835	NYSE	FSS	Mon, Aug 25, 2003	19.80	19.97	19.69	19.90
2834	NYSE	FSS	Fri, Aug 22, 2003	20.13	20.13	19.55	19.75
2833	NYSE	FSS	Thu, Aug 21, 2003	19.97	20.13	19.91	20.00
2832	NYSE	FSS	Wed, Aug 20, 2003	19.75	19.95	19.55	19.90
2831	NYSE	FSS	Tue, Aug 19, 2003	19.65	19.99	19.58	19.98
2830	NYSE	FSS	Mon, Aug 18, 2003	19.49	19.68	19.31	19.54
2829	NYSE	FSS	Fri, Aug 15, 2003	19.05	19.44	19.05	19.35
2828	NYSE	FSS	Thu, Aug 14, 2003	18.56	19.10	18.45	19.02
2827	NYSE	FSS	Wed, Aug 13, 2003	18.40	18.56	18.34	18.56
2826	NYSE	FSS	Tue, Aug 12, 2003	18.26	18.40	18.18	18.39
2825	NYSE	FSS	Mon, Aug 11, 2003	18.37	18.48	18.10	18.36
2824	NYSE	FSS	Fri, Aug 8, 2003	18.49	18.57	18.35	18.35
2823	NYSE	FSS	Thu, Aug 7, 2003	18.60	18.75	18.39	18.50
2822	NYSE	FSS	Wed, Aug 6, 2003	18.95	18.98	18.67	18.79
2821	NYSE	FSS	Tue, Aug 5, 2003	19.45	19.47	18.80	18.84
2820	NYSE	FSS	Mon, Aug 4, 2003	19.80	19.80	19.00	19.42
2819	NYSE	FSS	Fri, Aug 1, 2003	19.98	20.07	19.67	19.98
2818	NYSE	FSS	Thu, Jul 31, 2003	20.05	20.24	19.80	19.95
2817	NYSE	FSS	Wed, Jul 30, 2003	20.13	20.22	19.87	20.00
2816	NYSE	FSS	Tue, Jul 29, 2003	19.96	20.18	19.51	20.11
2815	NYSE	FSS	Mon, Jul 28, 2003	19.93	20.25	19.80	19.95
2814	NYSE	FSS	Fri, Jul 25, 2003	19.40	19.97	19.21	19.92
2813	NYSE	FSS	Thu, Jul 24, 2003	19.58	19.82	19.33	19.37
2812	NYSE	FSS	Wed, Jul 23, 2003	19.80	19.90	19.24	19.49
2811	NYSE	FSS	Tue, Jul 22, 2003	18.75	19.61	18.70	19.42
2810	NYSE	FSS	Mon, Jul 21, 2003	18.74	18.74	18.17	18.62
2809	NYSE	FSS	Fri, Jul 18, 2003	18.60	18.80	18.45	18.73
2808	NYSE	FSS	Thu, Jul 17, 2003	18.68	18.68	18.31	18.50
2807	NYSE	FSS	Wed, Jul 16, 2003	18.90	18.95	18.62	18.65
2806	NYSE	FSS	Tue, Jul 15, 2003	18.78	18.93	18.60	18.77
2805	NYSE	FSS	Mon, Jul 14, 2003	18.73	18.90	18.60	18.74
2804	NYSE	FSS	Fri, Jul 11, 2003	18.21	18.54	18.21	18.53
2803	NYSE	FSS	Thu, Jul 10, 2003	18.58	18.60	18.10	18.32
2802	NYSE	FSS	Wed, Jul 9, 2003	18.60	18.81	18.30	18.66
2801	NYSE	FSS	Tue, Jul 8, 2003	18.40	18.78	18.27	18.55
2800	NYSE	FSS	Mon, Jul 7, 2003	18.25	18.55	18.25	18.30
2799	NYSE	FSS	Thu, Jul 3, 2003	18.10	18.25	17.83	18.07
2798	NYSE	FSS	Wed, Jul 2, 2003	18.10	18.29	17.90	18.20
2797	NYSE	FSS	Tue, Jul 1, 2003	17.58	18.03	17.50	18.03
2796	NYSE	FSS	Mon, Jun 30, 2003	17.97	18.10	17.45	17.57
2795	NYSE	FSS	Fri, Jun 27, 2003	18.03	18.34	17.88	17.96
2794	NYSE	FSS	Thu, Jun 26, 2003	18.00	18.18	17.80	18.09
2793	NYSE	FSS	Wed, Jun 25, 2003	17.95	18.09	17.76	17.95
2792	NYSE	FSS	Tue, Jun 24, 2003	18.13	18.27	17.68	17.77
2791	NYSE	FSS	Mon, Jun 23, 2003	18.51	18.52	18.07	18.14
2790	NYSE	FSS	Fri, Jun 20, 2003	18.65	18.75	18.36	18.50
2789	NYSE	FSS	Thu, Jun 19, 2003	18.90	19.35	18.28	18.50
2788	NYSE	FSS	Wed, Jun 18, 2003	18.95	18.96	18.70	18.86
2787	NYSE	FSS	Tue, Jun 17, 2003	18.81	19.03	18.60	19.03
2786	NYSE	FSS	Mon, Jun 16, 2003	18.40	18.96	18.40	18.91
2785	NYSE	FSS	Fri, Jun 13, 2003	18.65	18.69	18.40	18.47
2784	NYSE	FSS	Thu, Jun 12, 2003	18.60	18.76	18.45	18.70
2783	NYSE	FSS	Wed, Jun 11, 2003	18.73	18.84	18.38	18.80
2782	NYSE	FSS	Tue, Jun 10, 2003	18.60	18.78	18.39	18.73
2781	NYSE	FSS	Mon, Jun 9, 2003	19.05	19.10	18.52	18.72
2780	NYSE	FSS	Fri, Jun 6, 2003	18.95	19.57	18.93	19.20
2779	NYSE	FSS	Thu, Jun 5, 2003	18.51	18.81	18.44	18.80
2778	NYSE	FSS	Wed, Jun 4, 2003	18.40	18.80	18.34	18.58
2777	NYSE	FSS	Tue, Jun 3, 2003	18.20	18.48	18.15	18.38
2776	NYSE	FSS	Mon, Jun 2, 2003	18.20	18.55	18.12	18.15
2775	NYSE	FSS	Fri, May 30, 2003	17.55	18.19	17.55	18.08
2774	NYSE	FSS	Thu, May 29, 2003	17.37	17.64	17.25	17.40
2773	NYSE	FSS	Wed, May 28, 2003	17.40	17.53	17.21	17.25
2772	NYSE	FSS	Tue, May 27, 2003	16.65	17.99	16.57	17.26
2771	NYSE	FSS	Fri, May 23, 2003	16.27	16.61	16.10	16.61
2770	NYSE	FSS	Thu, May 22, 2003	16.40	16.58	16.22	16.22
2769	NYSE	FSS	Wed, May 21, 2003	16.25	16.43	16.20	16.35
2768	NYSE	FSS	Tue, May 20, 2003	16.25	16.60	16.20	16.36
2767	NYSE	FSS	Mon, May 19, 2003	16.55	16.67	16.15	16.15
2766	NYSE	FSS	Fri, May 16, 2003	16.90	17.03	16.65	16.65
2765	NYSE	FSS	Thu, May 15, 2003	17.15	17.22	16.93	17.06
2764	NYSE	FSS	Wed, May 14, 2003	17.20	17.25	16.80	17.00
2763	NYSE	FSS	Tue, May 13, 2003	17.40	17.40	16.87	17.00
2762	NYSE	FSS	Mon, May 12, 2003	17.00	17.33	16.99	17.33
2761	NYSE	FSS	Fri, May 9, 2003	17.00	17.09	16.92	17.05
2760	NYSE	FSS	Thu, May 8, 2003	17.00	17.27	16.87	17.00
2759	NYSE	FSS	Wed, May 7, 2003	17.37	17.37	16.75	17.10
2758	NYSE	FSS	Tue, May 6, 2003	17.48	17.79	17.25	17.37
2757	NYSE	FSS	Mon, May 5, 2003	17.51	17.60	17.20	17.43
2756	NYSE	FSS	Fri, May 2, 2003	17.03	17.53	17.03	17.47
2755	NYSE	FSS	Thu, May 1, 2003	17.28	17.29	16.75	17.03
2754	NYSE	FSS	Wed, Apr 30, 2003	17.30	17.45	17.11	17.28
2753	NYSE	FSS	Tue, Apr 29, 2003	17.05	17.69	17.05	17.29
2752	NYSE	FSS	Mon, Apr 28, 2003	16.72	17.20	16.72	17.05
2751	NYSE	FSS	Fri, Apr 25, 2003	16.94	17.04	16.69	16.71
2750	NYSE	FSS	Thu, Apr 24, 2003	17.00	17.09	16.90	16.94
2749	NYSE	FSS	Wed, Apr 23, 2003	17.30	17.33	16.95	17.30
2748	NYSE	FSS	Tue, Apr 22, 2003	17.10	17.71	16.70	17.45
2747	NYSE	FSS	Mon, Apr 21, 2003	16.48	16.69	16.33	16.67
2746	NYSE	FSS	Thu, Apr 17, 2003	16.25	16.52	16.02	16.50
2745	NYSE	FSS	Wed, Apr 16, 2003	16.16	16.35	15.92	16.17
2744	NYSE	FSS	Tue, Apr 15, 2003	15.69	16.10	15.25	16.01
2743	NYSE	FSS	Mon, Apr 14, 2003	15.36	15.79	15.36	15.69
2742	NYSE	FSS	Fri, Apr 11, 2003	15.62	15.80	15.30	15.35
2741	NYSE	FSS	Thu, Apr 10, 2003	15.31	15.48	15.21	15.39
2740	NYSE	FSS	Wed, Apr 9, 2003	15.45	15.78	15.34	15.35
2739	NYSE	FSS	Tue, Apr 8, 2003	15.47	15.53	15.23	15.31
2738	NYSE	FSS	Mon, Apr 7, 2003	15.20	15.72	15.20	15.57
2737	NYSE	FSS	Fri, Apr 4, 2003	15.17	15.24	14.72	14.72
2736	NYSE	FSS	Thu, Apr 3, 2003	15.41	15.54	15.00	15.14
2735	NYSE	FSS	Wed, Apr 2, 2003	15.23	15.53	15.19	15.26
2734	NYSE	FSS	Tue, Apr 1, 2003	14.55	14.70	14.27	14.67
2733	NYSE	FSS	Mon, Mar 31, 2003	14.80	14.80	14.01	14.20
2732	NYSE	FSS	Fri, Mar 28, 2003	14.64	15.10	14.55	14.79
2731	NYSE	FSS	Thu, Mar 27, 2003	14.65	14.70	14.44	14.54
2730	NYSE	FSS	Wed, Mar 26, 2003	14.67	14.94	14.56	14.65
2729	NYSE	FSS	Tue, Mar 25, 2003	14.57	14.99	14.55	14.87
2728	NYSE	FSS	Mon, Mar 24, 2003	14.80	14.88	14.40	14.57
2727	NYSE	FSS	Fri, Mar 21, 2003	14.97	15.04	14.71	14.99
2726	NYSE	FSS	Thu, Mar 20, 2003	14.45	14.99	14.26	14.87
2725	NYSE	FSS	Wed, Mar 19, 2003	14.76	14.95	14.50	14.89
2724	NYSE	FSS	Tue, Mar 18, 2003	14.80	14.83	14.45	14.66
2723	NYSE	FSS	Mon, Mar 17, 2003	14.25	14.73	14.04	14.70
2722	NYSE	FSS	Fri, Mar 14, 2003	14.25	14.44	14.18	14.23
2721	NYSE	FSS	Thu, Mar 13, 2003	14.04	14.34	14.04	14.22
2720	NYSE	FSS	Wed, Mar 12, 2003	14.02	14.08	13.72	13.94
2719	NYSE	FSS	Tue, Mar 11, 2003	14.17	14.40	13.83	14.02
2718	NYSE	FSS	Mon, Mar 10, 2003	14.35	14.44	14.07	14.09
2717	NYSE	FSS	Fri, Mar 7, 2003	14.25	15.14	14.05	14.46
2716	NYSE	FSS	Thu, Mar 6, 2003	13.89	13.89	13.60	13.67
2715	NYSE	FSS	Wed, Mar 5, 2003	14.02	14.45	13.78	13.92
2714	NYSE	FSS	Tue, Mar 4, 2003	14.57	14.57	14.06	14.12
2713	NYSE	FSS	Mon, Mar 3, 2003	14.58	15.01	14.53	14.60
2712	NYSE	FSS	Fri, Feb 28, 2003	14.83	15.00	14.38	14.38
2711	NYSE	FSS	Thu, Feb 27, 2003	14.78	15.10	14.58	14.91
2710	NYSE	FSS	Wed, Feb 26, 2003	14.63	14.77	14.50	14.60
2709	NYSE	FSS	Tue, Feb 25, 2003	14.27	14.82	14.02	14.69
2708	NYSE	FSS	Mon, Feb 24, 2003	14.68	14.68	14.24	14.26
2707	NYSE	FSS	Fri, Feb 21, 2003	14.73	14.85	14.56	14.78
2706	NYSE	FSS	Thu, Feb 20, 2003	15.06	15.06	14.63	14.63
2705	NYSE	FSS	Wed, Feb 19, 2003	15.27	15.40	14.82	14.91
2704	NYSE	FSS	Tue, Feb 18, 2003	15.05	15.27	14.98	15.27
2703	NYSE	FSS	Fri, Feb 14, 2003	14.90	15.10	14.79	14.97
2702	NYSE	FSS	Thu, Feb 13, 2003	14.95	14.98	14.62	14.84
2701	NYSE	FSS	Wed, Feb 12, 2003	15.27	15.33	14.67	14.95
2700	NYSE	FSS	Tue, Feb 11, 2003	15.15	15.38	15.00	15.26
2699	NYSE	FSS	Mon, Feb 10, 2003	15.19	15.50	15.13	15.15
2698	NYSE	FSS	Fri, Feb 7, 2003	15.80	15.91	15.16	15.16
2697	NYSE	FSS	Thu, Feb 6, 2003	15.96	16.11	15.65	15.65
2696	NYSE	FSS	Wed, Feb 5, 2003	16.16	16.28	15.93	15.93
2695	NYSE	FSS	Tue, Feb 4, 2003	16.11	16.19	15.92	16.13
2694	NYSE	FSS	Mon, Feb 3, 2003	16.26	16.30	16.01	16.18
2693	NYSE	FSS	Fri, Jan 31, 2003	16.21	16.42	15.92	16.23
2692	NYSE	FSS	Thu, Jan 30, 2003	16.55	16.55	15.82	16.21
2691	NYSE	FSS	Wed, Jan 29, 2003	16.25	16.69	16.15	16.60
2690	NYSE	FSS	Tue, Jan 28, 2003	16.30	16.40	15.88	16.16
2689	NYSE	FSS	Mon, Jan 27, 2003	16.51	16.63	16.17	16.19
2688	NYSE	FSS	Fri, Jan 24, 2003	16.75	16.75	16.33	16.49
2687	NYSE	FSS	Thu, Jan 23, 2003	16.75	16.90	16.33	16.70
2686	NYSE	FSS	Wed, Jan 22, 2003	17.30	17.31	16.62	16.68
2685	NYSE	FSS	Tue, Jan 21, 2003	17.62	17.66	17.13	17.24
2684	NYSE	FSS	Fri, Jan 17, 2003	19.05	19.05	16.95	17.62
2683	NYSE	FSS	Thu, Jan 16, 2003	18.95	19.50	18.90	19.04
2682	NYSE	FSS	Wed, Jan 15, 2003	19.20	19.25	18.96	19.00
2681	NYSE	FSS	Tue, Jan 14, 2003	19.18	19.33	19.13	19.26
2680	NYSE	FSS	Mon, Jan 13, 2003	19.40	19.53	19.13	19.19
2679	NYSE	FSS	Fri, Jan 10, 2003	19.49	19.73	19.26	19.34
2678	NYSE	FSS	Thu, Jan 9, 2003	19.21	19.80	19.21	19.55
2677	NYSE	FSS	Wed, Jan 8, 2003	19.62	19.62	19.03	19.03
2676	NYSE	FSS	Tue, Jan 7, 2003	19.98	20.08	19.49	19.75
2675	NYSE	FSS	Mon, Jan 6, 2003	19.54	20.38	19.54	20.05
2674	NYSE	FSS	Fri, Jan 3, 2003	19.80	20.00	19.66	19.77
2673	NYSE	FSS	Thu, Jan 2, 2003	19.50	19.90	19.41	19.81
2672	NYSE	FSS	Tue, Dec 31, 2002	18.82	19.93	18.82	19.42
2671	NYSE	FSS	Mon, Dec 30, 2002	18.45	18.95	18.13	18.70
2670	NYSE	FSS	Fri, Dec 27, 2002	18.70	18.74	18.35	18.42
2669	NYSE	FSS	Thu, Dec 26, 2002	18.67	18.84	18.57	18.80
2668	NYSE	FSS	Tue, Dec 24, 2002	18.73	18.76	18.61	18.62
2667	NYSE	FSS	Mon, Dec 23, 2002	18.44	19.03	18.44	18.78
2666	NYSE	FSS	Fri, Dec 20, 2002	18.18	18.40	18.18	18.39
2665	NYSE	FSS	Thu, Dec 19, 2002	18.10	18.38	17.87	17.99
2664	NYSE	FSS	Wed, Dec 18, 2002	18.23	18.23	17.94	18.03
2663	NYSE	FSS	Tue, Dec 17, 2002	18.27	18.52	18.18	18.25
2662	NYSE	FSS	Mon, Dec 16, 2002	17.78	18.35	17.78	18.28
2661	NYSE	FSS	Fri, Dec 13, 2002	18.15	18.20	17.71	17.77
2660	NYSE	FSS	Thu, Dec 12, 2002	18.30	18.41	17.90	18.14
2659	NYSE	FSS	Wed, Dec 11, 2002	18.00	18.30	17.69	18.30
2658	NYSE	FSS	Tue, Dec 10, 2002	18.15	18.26	17.98	18.13
2657	NYSE	FSS	Mon, Dec 9, 2002	18.28	18.28	17.82	18.00
2656	NYSE	FSS	Fri, Dec 6, 2002	18.18	18.52	18.02	18.37
2655	NYSE	FSS	Thu, Dec 5, 2002	18.60	18.60	18.01	18.21
2654	NYSE	FSS	Wed, Dec 4, 2002	18.55	19.00	18.25	18.60
2653	NYSE	FSS	Tue, Dec 3, 2002	19.47	19.47	18.59	18.62
2652	NYSE	FSS	Mon, Dec 2, 2002	19.46	19.70	19.27	19.55
2651	NYSE	FSS	Fri, Nov 29, 2002	19.47	19.52	18.96	18.96
2650	NYSE	FSS	Wed, Nov 27, 2002	18.14	19.36	18.12	19.27
2649	NYSE	FSS	Tue, Nov 26, 2002	18.25	18.25	17.85	17.94
2648	NYSE	FSS	Mon, Nov 25, 2002	17.97	18.41	17.79	18.18
2647	NYSE	FSS	Fri, Nov 22, 2002	18.00	18.13	17.50	17.69
2646	NYSE	FSS	Thu, Nov 21, 2002	17.61	17.98	17.58	17.88
2645	NYSE	FSS	Wed, Nov 20, 2002	17.40	17.58	17.26	17.58
2644	NYSE	FSS	Tue, Nov 19, 2002	17.52	17.64	17.13	17.48
2643	NYSE	FSS	Mon, Nov 18, 2002	17.90	18.05	17.46	17.55
2642	NYSE	FSS	Fri, Nov 15, 2002	17.63	17.75	17.53	17.73
2641	NYSE	FSS	Thu, Nov 14, 2002	16.90	17.65	16.90	17.62
2640	NYSE	FSS	Wed, Nov 13, 2002	16.40	16.92	16.00	16.87
2639	NYSE	FSS	Tue, Nov 12, 2002	16.41	16.67	16.25	16.40
2638	NYSE	FSS	Mon, Nov 11, 2002	16.78	16.78	16.04	16.16
2637	NYSE	FSS	Fri, Nov 8, 2002	16.99	17.06	16.68	16.86
2636	NYSE	FSS	Thu, Nov 7, 2002	17.10	17.14	16.80	16.95
2635	NYSE	FSS	Wed, Nov 6, 2002	17.08	17.36	16.75	17.26
2634	NYSE	FSS	Tue, Nov 5, 2002	17.52	17.52	16.79	17.08
2633	NYSE	FSS	Mon, Nov 4, 2002	17.55	17.91	17.30	17.54
2632	NYSE	FSS	Fri, Nov 1, 2002	17.05	17.48	16.57	17.45
2631	NYSE	FSS	Thu, Oct 31, 2002	16.46	17.02	16.46	16.89
2630	NYSE	FSS	Wed, Oct 30, 2002	16.66	16.69	16.23	16.39
2629	NYSE	FSS	Tue, Oct 29, 2002	16.61	16.66	16.28	16.66
2628	NYSE	FSS	Mon, Oct 28, 2002	17.28	17.28	16.61	16.62
2627	NYSE	FSS	Fri, Oct 25, 2002	16.90	17.31	16.87	17.27
2626	NYSE	FSS	Thu, Oct 24, 2002	17.15	17.31	16.90	16.98
2625	NYSE	FSS	Wed, Oct 23, 2002	17.53	17.53	16.78	17.15
2624	NYSE	FSS	Tue, Oct 22, 2002	17.60	17.87	17.30	17.52
2623	NYSE	FSS	Mon, Oct 21, 2002	17.35	18.18	17.30	18.18
2622	NYSE	FSS	Fri, Oct 18, 2002	17.74	17.74	17.21	17.29
2621	NYSE	FSS	Thu, Oct 17, 2002	17.92	17.98	17.60	17.73
2620	NYSE	FSS	Wed, Oct 16, 2002	17.96	17.98	17.12	17.32
2619	NYSE	FSS	Tue, Oct 15, 2002	17.67	18.27	17.67	18.06
2618	NYSE	FSS	Mon, Oct 14, 2002	17.16	17.49	17.05	17.42
2617	NYSE	FSS	Fri, Oct 11, 2002	17.20	17.23	16.80	17.16
2616	NYSE	FSS	Thu, Oct 10, 2002	16.37	16.60	16.06	16.46
2615	NYSE	FSS	Wed, Oct 9, 2002	17.22	17.24	16.27	16.27
2614	NYSE	FSS	Tue, Oct 8, 2002	17.51	17.65	16.93	17.25
2613	NYSE	FSS	Mon, Oct 7, 2002	18.00	18.03	17.37	17.46
2612	NYSE	FSS	Fri, Oct 4, 2002	18.18	18.19	17.56	17.80
2611	NYSE	FSS	Thu, Oct 3, 2002	18.27	18.50	17.96	18.05
2610	NYSE	FSS	Wed, Oct 2, 2002	19.05	19.09	18.15	18.21
2609	NYSE	FSS	Tue, Oct 1, 2002	18.50	18.94	18.12	18.94
2608	NYSE	FSS	Mon, Sep 30, 2002	18.52	18.74	18.15	18.42
2607	NYSE	FSS	Fri, Sep 27, 2002	19.00	19.25	18.50	18.53
2606	NYSE	FSS	Thu, Sep 26, 2002	18.72	19.24	18.60	19.24
2605	NYSE	FSS	Wed, Sep 25, 2002	18.38	18.64	18.23	18.57
2604	NYSE	FSS	Tue, Sep 24, 2002	18.52	18.52	18.10	18.22
2603	NYSE	FSS	Mon, Sep 23, 2002	18.60	18.85	18.40	18.54
2602	NYSE	FSS	Fri, Sep 20, 2002	18.11	18.61	18.10	18.60
2601	NYSE	FSS	Thu, Sep 19, 2002	18.98	18.98	18.16	18.16
2600	NYSE	FSS	Wed, Sep 18, 2002	19.13	19.13	18.56	18.91
2599	NYSE	FSS	Tue, Sep 17, 2002	19.63	19.70	19.08	19.12
2598	NYSE	FSS	Mon, Sep 16, 2002	19.51	19.72	19.12	19.41
2597	NYSE	FSS	Fri, Sep 13, 2002	19.70	19.73	19.40	19.47
2596	NYSE	FSS	Thu, Sep 12, 2002	20.10	20.14	19.76	19.76
2595	NYSE	FSS	Wed, Sep 11, 2002	20.35	20.50	20.08	20.10
2594	NYSE	FSS	Tue, Sep 10, 2002	20.56	20.63	20.17	20.26
2593	NYSE	FSS	Mon, Sep 9, 2002	20.92	20.94	20.53	20.73
2592	NYSE	FSS	Fri, Sep 6, 2002	20.50	21.05	20.50	20.89
2591	NYSE	FSS	Thu, Sep 5, 2002	21.08	21.08	20.54	20.55
2590	NYSE	FSS	Wed, Sep 4, 2002	20.40	21.20	20.34	21.18
2589	NYSE	FSS	Tue, Sep 3, 2002	20.65	20.65	20.17	20.28
2588	NYSE	FSS	Fri, Aug 30, 2002	21.06	21.38	20.78	20.78
2587	NYSE	FSS	Thu, Aug 29, 2002	21.33	21.59	21.00	21.16
2586	NYSE	FSS	Wed, Aug 28, 2002	21.35	21.65	21.25	21.35
2585	NYSE	FSS	Tue, Aug 27, 2002	22.00	22.17	21.55	21.55
2584	NYSE	FSS	Mon, Aug 26, 2002	21.60	22.03	21.33	21.98
2583	NYSE	FSS	Fri, Aug 23, 2002	22.00	22.00	21.49	21.50
2582	NYSE	FSS	Thu, Aug 22, 2002	21.74	22.07	21.57	22.00
2581	NYSE	FSS	Wed, Aug 21, 2002	21.50	21.80	21.30	21.61
2580	NYSE	FSS	Tue, Aug 20, 2002	21.80	21.84	21.34	21.35
2579	NYSE	FSS	Mon, Aug 19, 2002	21.20	21.80	21.19	21.70
2578	NYSE	FSS	Fri, Aug 16, 2002	21.00	21.31	20.84	21.00
2577	NYSE	FSS	Thu, Aug 15, 2002	21.15	21.35	20.91	21.00
2576	NYSE	FSS	Wed, Aug 14, 2002	20.42	21.03	20.09	21.00
2575	NYSE	FSS	Tue, Aug 13, 2002	21.06	21.15	20.46	20.47
2574	NYSE	FSS	Mon, Aug 12, 2002	21.28	21.28	20.80	21.08
2573	NYSE	FSS	Fri, Aug 9, 2002	21.27	21.48	20.92	21.38
2572	NYSE	FSS	Thu, Aug 8, 2002	20.60	21.28	20.51	21.27
2571	NYSE	FSS	Wed, Aug 7, 2002	20.57	20.73	20.12	20.73
2570	NYSE	FSS	Tue, Aug 6, 2002	20.01	20.71	20.01	20.47
2569	NYSE	FSS	Mon, Aug 5, 2002	20.35	20.51	19.95	19.96
2568	NYSE	FSS	Fri, Aug 2, 2002	21.08	21.08	20.21	20.41
2567	NYSE	FSS	Thu, Aug 1, 2002	20.91	21.38	20.82	21.00
2566	NYSE	FSS	Wed, Jul 31, 2002	21.13	21.13	20.76	20.92
2565	NYSE	FSS	Tue, Jul 30, 2002	21.50	21.57	20.97	21.16
2564	NYSE	FSS	Mon, Jul 29, 2002	21.18	21.80	21.10	21.63
2563	NYSE	FSS	Fri, Jul 26, 2002	21.73	21.74	21.00	21.40
2562	NYSE	FSS	Thu, Jul 25, 2002	20.90	22.00	20.84	21.74
2561	NYSE	FSS	Wed, Jul 24, 2002	20.95	20.95	19.75	20.86
2560	NYSE	FSS	Tue, Jul 23, 2002	21.90	21.97	21.18	21.28
2559	NYSE	FSS	Mon, Jul 22, 2002	22.25	22.49	21.98	22.05
2558	NYSE	FSS	Fri, Jul 19, 2002	23.00	23.31	22.37	22.49
2557	NYSE	FSS	Thu, Jul 18, 2002	23.51	23.57	22.80	23.14
2556	NYSE	FSS	Wed, Jul 17, 2002	23.55	23.96	22.62	23.50
2555	NYSE	FSS	Tue, Jul 16, 2002	23.07	23.49	22.73	23.38
2554	NYSE	FSS	Mon, Jul 15, 2002	23.00	23.08	22.26	23.07
2553	NYSE	FSS	Fri, Jul 12, 2002	22.98	23.18	22.60	23.16
2552	NYSE	FSS	Thu, Jul 11, 2002	22.40	22.98	21.60	22.97
2551	NYSE	FSS	Wed, Jul 10, 2002	23.20	23.20	22.26	22.53
2550	NYSE	FSS	Tue, Jul 9, 2002	23.40	23.60	23.26	23.41
2549	NYSE	FSS	Mon, Jul 8, 2002	24.40	24.40	23.26	23.27
2548	NYSE	FSS	Fri, Jul 5, 2002	23.60	24.50	23.60	24.50
2547	NYSE	FSS	Wed, Jul 3, 2002	23.50	23.74	23.30	23.59
2546	NYSE	FSS	Tue, Jul 2, 2002	23.90	23.90	23.25	23.49
2545	NYSE	FSS	Mon, Jul 1, 2002	23.98	24.16	23.70	23.90
2544	NYSE	FSS	Fri, Jun 28, 2002	24.17	24.18	23.33	24.00
2543	NYSE	FSS	Thu, Jun 27, 2002	24.25	24.56	22.71	24.39
2542	NYSE	FSS	Wed, Jun 26, 2002	24.88	25.48	24.24	25.20
2541	NYSE	FSS	Tue, Jun 25, 2002	25.15	25.64	24.75	25.08
2540	NYSE	FSS	Mon, Jun 24, 2002	24.85	25.65	24.75	25.14
2539	NYSE	FSS	Fri, Jun 21, 2002	25.13	25.38	24.97	25.10
2538	NYSE	FSS	Thu, Jun 20, 2002	25.51	25.63	24.92	25.13
2537	NYSE	FSS	Wed, Jun 19, 2002	25.47	25.72	25.12	25.50
2536	NYSE	FSS	Tue, Jun 18, 2002	24.90	25.57	24.87	25.46
2535	NYSE	FSS	Mon, Jun 17, 2002	24.82	25.08	24.62	24.99
2534	NYSE	FSS	Fri, Jun 14, 2002	25.16	25.16	24.50	24.81
2533	NYSE	FSS	Thu, Jun 13, 2002	25.74	25.74	25.16	25.25
2532	NYSE	FSS	Wed, Jun 12, 2002	25.48	25.86	25.26	25.74
2531	NYSE	FSS	Tue, Jun 11, 2002	25.57	25.82	25.40	25.48
2530	NYSE	FSS	Mon, Jun 10, 2002	25.58	25.96	25.51	25.67
2529	NYSE	FSS	Fri, Jun 7, 2002	25.29	25.84	25.22	25.73
2528	NYSE	FSS	Thu, Jun 6, 2002	25.49	25.49	24.99	25.29
2527	NYSE	FSS	Wed, Jun 5, 2002	25.40	25.48	25.12	25.39
2526	NYSE	FSS	Tue, Jun 4, 2002	25.15	25.43	25.10	25.42
2525	NYSE	FSS	Mon, Jun 3, 2002	25.50	25.55	25.20	25.26
2524	NYSE	FSS	Fri, May 31, 2002	25.57	25.57	25.16	25.30
2523	NYSE	FSS	Thu, May 30, 2002	25.74	25.74	25.22	25.54
2522	NYSE	FSS	Wed, May 29, 2002	25.87	25.89	25.41	25.75
2521	NYSE	FSS	Tue, May 28, 2002	25.95	25.98	25.50	25.77
2520	NYSE	FSS	Fri, May 24, 2002	25.50	25.72	25.13	25.71
2519	NYSE	FSS	Thu, May 23, 2002	25.10	25.45	24.85	25.32
2518	NYSE	FSS	Wed, May 22, 2002	25.09	25.17	24.83	25.16
2517	NYSE	FSS	Tue, May 21, 2002	25.06	25.24	24.80	25.09
2516	NYSE	FSS	Mon, May 20, 2002	25.00	25.23	24.85	24.96
2515	NYSE	FSS	Fri, May 17, 2002	25.18	25.39	24.76	24.96
2514	NYSE	FSS	Thu, May 16, 2002	25.70	25.70	24.90	25.18
2513	NYSE	FSS	Wed, May 15, 2002	24.45	24.59	24.20	24.30
2512	NYSE	FSS	Tue, May 14, 2002	24.00	24.45	24.00	24.30
2511	NYSE	FSS	Mon, May 13, 2002	23.74	24.11	23.57	24.04
2510	NYSE	FSS	Fri, May 10, 2002	23.58	23.77	23.02	23.74
2509	NYSE	FSS	Thu, May 9, 2002	23.95	24.15	23.43	23.48
2508	NYSE	FSS	Wed, May 8, 2002	23.83	24.29	23.80	23.98
2507	NYSE	FSS	Tue, May 7, 2002	23.81	24.00	23.15	23.80
2506	NYSE	FSS	Mon, May 6, 2002	23.27	23.82	23.20	23.61
2505	NYSE	FSS	Fri, May 3, 2002	23.32	23.50	23.24	23.28
2504	NYSE	FSS	Thu, May 2, 2002	23.00	23.40	23.00	23.36
2503	NYSE	FSS	Wed, May 1, 2002	23.22	23.22	22.55	23.01
2502	NYSE	FSS	Tue, Apr 30, 2002	22.60	23.12	22.52	23.00
2501	NYSE	FSS	Mon, Apr 29, 2002	22.85	22.85	22.35	22.60
2500	NYSE	FSS	Fri, Apr 26, 2002	23.00	23.04	22.68	22.70
2499	NYSE	FSS	Thu, Apr 25, 2002	22.23	22.98	21.55	22.83
2498	NYSE	FSS	Wed, Apr 24, 2002	22.80	23.02	21.80	22.09
2497	NYSE	FSS	Tue, Apr 23, 2002	22.80	22.82	22.60	22.77
2496	NYSE	FSS	Mon, Apr 22, 2002	22.90	22.90	22.78	22.79
2495	NYSE	FSS	Fri, Apr 19, 2002	22.90	22.97	22.20	22.80
2494	NYSE	FSS	Thu, Apr 18, 2002	23.48	23.48	22.48	22.67
2493	NYSE	FSS	Wed, Apr 17, 2002	23.85	24.00	23.42	23.48
2492	NYSE	FSS	Tue, Apr 16, 2002	23.41	24.22	23.15	23.69
2491	NYSE	FSS	Mon, Apr 15, 2002	23.70	23.70	22.40	23.61
2490	NYSE	FSS	Fri, Apr 12, 2002	24.55	24.55	23.61	23.65
2489	NYSE	FSS	Thu, Apr 11, 2002	24.99	25.00	24.34	24.45
2488	NYSE	FSS	Wed, Apr 10, 2002	24.90	25.35	24.90	25.05
2487	NYSE	FSS	Tue, Apr 9, 2002	24.97	25.09	24.92	24.96
2486	NYSE	FSS	Mon, Apr 8, 2002	24.00	24.91	23.83	24.91
2485	NYSE	FSS	Fri, Apr 5, 2002	24.11	24.52	23.77	24.19
2484	NYSE	FSS	Thu, Apr 4, 2002	23.00	23.92	23.00	23.91
2483	NYSE	FSS	Wed, Apr 3, 2002	23.55	23.56	22.93	23.15
2482	NYSE	FSS	Tue, Apr 2, 2002	23.70	23.96	23.61	23.61
2481	NYSE	FSS	Mon, Apr 1, 2002	23.85	23.85	23.30	23.74
2480	NYSE	FSS	Thu, Mar 28, 2002	24.00	24.21	23.70	23.72
2479	NYSE	FSS	Wed, Mar 27, 2002	24.20	24.27	23.80	24.07
2478	NYSE	FSS	Tue, Mar 26, 2002	23.65	24.24	23.65	24.02
2477	NYSE	FSS	Mon, Mar 25, 2002	23.73	24.20	23.37	23.45
2476	NYSE	FSS	Fri, Mar 22, 2002	24.00	24.19	23.80	23.93
2475	NYSE	FSS	Thu, Mar 21, 2002	24.06	24.27	23.60	23.95
2474	NYSE	FSS	Wed, Mar 20, 2002	24.63	24.68	24.21	24.31
2473	NYSE	FSS	Tue, Mar 19, 2002	25.17	25.17	24.60	24.88
2472	NYSE	FSS	Mon, Mar 18, 2002	25.00	25.15	24.94	25.07
2471	NYSE	FSS	Fri, Mar 15, 2002	24.86	25.27	24.86	25.01
2470	NYSE	FSS	Thu, Mar 14, 2002	25.05	25.34	25.00	25.11
2469	NYSE	FSS	Wed, Mar 13, 2002	25.50	25.50	24.57	24.86
2468	NYSE	FSS	Tue, Mar 12, 2002	25.85	26.00	25.47	25.50
2467	NYSE	FSS	Mon, Mar 11, 2002	26.50	26.50	26.00	26.25
2466	NYSE	FSS	Fri, Mar 8, 2002	26.30	26.65	25.60	26.50
2465	NYSE	FSS	Thu, Mar 7, 2002	26.40	26.50	26.06	26.25
2464	NYSE	FSS	Wed, Mar 6, 2002	26.36	26.49	25.70	26.49
2463	NYSE	FSS	Tue, Mar 5, 2002	26.02	26.60	25.90	26.60
2462	NYSE	FSS	Mon, Mar 4, 2002	26.76	27.07	26.24	26.27
2461	NYSE	FSS	Fri, Mar 1, 2002	25.67	26.75	25.67	26.75
2460	NYSE	FSS	Thu, Feb 28, 2002	24.36	26.10	24.07	25.90
2459	NYSE	FSS	Wed, Feb 27, 2002	24.99	24.99	24.30	24.60
2458	NYSE	FSS	Tue, Feb 26, 2002	24.77	24.85	24.60	24.79
2457	NYSE	FSS	Mon, Feb 25, 2002	24.18	24.90	24.18	24.85
2456	NYSE	FSS	Fri, Feb 22, 2002	23.65	24.30	23.52	24.13
2455	NYSE	FSS	Thu, Feb 21, 2002	24.40	24.60	23.65	23.65
2454	NYSE	FSS	Wed, Feb 20, 2002	23.52	24.48	23.49	24.33
2453	NYSE	FSS	Tue, Feb 19, 2002	23.60	23.98	23.30	23.76
2452	NYSE	FSS	Fri, Feb 15, 2002	23.35	24.01	23.17	23.80
2451	NYSE	FSS	Thu, Feb 14, 2002	23.60	23.61	23.35	23.44
2450	NYSE	FSS	Wed, Feb 13, 2002	23.25	23.96	23.25	23.60
2449	NYSE	FSS	Tue, Feb 12, 2002	23.85	23.85	23.20	23.24
2448	NYSE	FSS	Mon, Feb 11, 2002	23.45	23.90	23.15	23.85
2447	NYSE	FSS	Fri, Feb 8, 2002	22.80	23.69	22.80	23.65
2446	NYSE	FSS	Thu, Feb 7, 2002	23.35	23.57	22.83	22.90
2445	NYSE	FSS	Wed, Feb 6, 2002	23.56	23.63	23.21	23.50
2444	NYSE	FSS	Tue, Feb 5, 2002	23.22	24.00	23.20	23.31
2443	NYSE	FSS	Mon, Feb 4, 2002	23.76	24.05	23.11	23.12
2442	NYSE	FSS	Fri, Feb 1, 2002	23.62	24.00	23.25	23.76
2441	NYSE	FSS	Thu, Jan 31, 2002	23.14	23.75	23.13	23.61
2440	NYSE	FSS	Wed, Jan 30, 2002	22.55	23.19	22.47	23.04
2439	NYSE	FSS	Tue, Jan 29, 2002	22.62	22.70	21.90	22.60
2438	NYSE	FSS	Mon, Jan 28, 2002	22.65	22.87	22.52	22.86
2437	NYSE	FSS	Fri, Jan 25, 2002	21.96	22.82	21.90	22.62
2436	NYSE	FSS	Thu, Jan 24, 2002	21.75	22.50	21.75	21.95
2435	NYSE	FSS	Wed, Jan 23, 2002	21.50	22.00	21.28	21.74
2434	NYSE	FSS	Tue, Jan 22, 2002	21.04	21.61	21.00	21.55
2433	NYSE	FSS	Fri, Jan 18, 2002	21.00	21.29	20.89	21.10
2432	NYSE	FSS	Thu, Jan 17, 2002	20.50	21.28	20.42	21.24
2431	NYSE	FSS	Wed, Jan 16, 2002	20.22	20.80	20.05	20.54
2430	NYSE	FSS	Tue, Jan 15, 2002	20.90	21.02	19.90	20.23
2429	NYSE	FSS	Mon, Jan 14, 2002	21.25	21.50	20.89	20.95
2428	NYSE	FSS	Fri, Jan 11, 2002	21.60	22.20	21.25	21.26
2427	NYSE	FSS	Thu, Jan 10, 2002	22.09	22.37	21.75	22.01
2426	NYSE	FSS	Wed, Jan 9, 2002	22.20	22.47	22.00	22.09
2425	NYSE	FSS	Tue, Jan 8, 2002	22.20	22.36	21.90	22.36
2424	NYSE	FSS	Mon, Jan 7, 2002	22.25	22.45	22.00	22.10
2423	NYSE	FSS	Fri, Jan 4, 2002	22.25	22.61	22.10	22.24
2422	NYSE	FSS	Thu, Jan 3, 2002	22.15	22.57	22.03	22.14
2421	NYSE	FSS	Wed, Jan 2, 2002	22.30	22.40	21.79	22.09
2420	NYSE	FSS	Mon, Dec 31, 2001	22.60	22.80	21.89	22.27
2419	NYSE	FSS	Fri, Dec 28, 2001	22.83	22.94	22.44	22.72
2418	NYSE	FSS	Thu, Dec 27, 2001	22.61	22.89	22.61	22.82
2417	NYSE	FSS	Wed, Dec 26, 2001	22.25	22.67	22.20	22.61
2416	NYSE	FSS	Mon, Dec 24, 2001	21.90	22.44	21.77	22.16
2415	NYSE	FSS	Fri, Dec 21, 2001	21.30	21.90	20.40	21.90
2414	NYSE	FSS	Thu, Dec 20, 2001	22.22	22.22	21.35	21.35
2413	NYSE	FSS	Wed, Dec 19, 2001	21.25	22.49	21.07	22.46
2412	NYSE	FSS	Tue, Dec 18, 2001	21.25	21.55	21.20	21.25
2411	NYSE	FSS	Mon, Dec 17, 2001	21.14	21.33	20.95	21.19
2410	NYSE	FSS	Fri, Dec 14, 2001	21.09	21.50	20.95	21.14
2409	NYSE	FSS	Thu, Dec 13, 2001	21.39	21.39	20.89	20.89
2408	NYSE	FSS	Wed, Dec 12, 2001	21.63	21.75	21.00	21.40
2407	NYSE	FSS	Tue, Dec 11, 2001	21.55	21.95	21.45	21.69
2406	NYSE	FSS	Mon, Dec 10, 2001	22.03	22.32	21.65	21.66
2405	NYSE	FSS	Fri, Dec 7, 2001	22.25	22.39	22.12	22.28
2404	NYSE	FSS	Thu, Dec 6, 2001	21.90	22.35	21.90	22.30
2403	NYSE	FSS	Wed, Dec 5, 2001	21.59	22.14	21.55	22.12
2402	NYSE	FSS	Tue, Dec 4, 2001	21.02	21.99	21.01	21.83
2401	NYSE	FSS	Mon, Dec 3, 2001	21.30	21.30	20.78	21.05
2400	NYSE	FSS	Fri, Nov 30, 2001	21.70	21.94	21.04	21.19
2399	NYSE	FSS	Thu, Nov 29, 2001	21.02	21.80	21.02	21.70
2398	NYSE	FSS	Wed, Nov 28, 2001	20.80	21.32	20.50	21.02
2397	NYSE	FSS	Tue, Nov 27, 2001	20.53	21.30	20.42	20.93
2396	NYSE	FSS	Mon, Nov 26, 2001	20.80	20.95	20.32	20.77
2395	NYSE	FSS	Fri, Nov 23, 2001	20.60	20.71	20.60	20.70
2394	NYSE	FSS	Wed, Nov 21, 2001	20.95	20.95	20.51	20.55
2393	NYSE	FSS	Tue, Nov 20, 2001	21.30	21.31	20.90	20.90
2392	NYSE	FSS	Mon, Nov 19, 2001	20.90	21.48	20.90	21.36
2391	NYSE	FSS	Fri, Nov 16, 2001	21.05	21.14	20.80	20.90
2390	NYSE	FSS	Thu, Nov 15, 2001	21.85	21.99	21.00	21.01
2389	NYSE	FSS	Wed, Nov 14, 2001	21.46	21.85	21.46	21.84
2388	NYSE	FSS	Tue, Nov 13, 2001	21.03	21.74	20.96	21.46
2387	NYSE	FSS	Mon, Nov 12, 2001	21.00	21.25	20.72	21.00
2386	NYSE	FSS	Fri, Nov 9, 2001	20.12	21.32	20.12	21.05
2385	NYSE	FSS	Thu, Nov 8, 2001	21.60	21.61	20.12	20.12
2384	NYSE	FSS	Wed, Nov 7, 2001	21.30	21.99	21.30	21.52
2383	NYSE	FSS	Tue, Nov 6, 2001	20.95	21.45	20.90	21.41
2382	NYSE	FSS	Mon, Nov 5, 2001	20.81	21.15	20.81	20.92
2381	NYSE	FSS	Fri, Nov 2, 2001	20.65	21.13	20.50	21.05
2380	NYSE	FSS	Thu, Nov 1, 2001	20.15	20.65	19.65	20.62
2379	NYSE	FSS	Wed, Oct 31, 2001	19.85	20.63	19.85	20.26
2378	NYSE	FSS	Tue, Oct 30, 2001	20.30	20.30	19.72	19.77
2377	NYSE	FSS	Mon, Oct 29, 2001	20.85	20.85	19.95	20.14
2376	NYSE	FSS	Fri, Oct 26, 2001	20.80	21.16	20.75	21.01
2375	NYSE	FSS	Thu, Oct 25, 2001	19.93	20.95	19.50	20.95
2374	NYSE	FSS	Wed, Oct 24, 2001	20.05	20.41	19.92	19.98
2373	NYSE	FSS	Tue, Oct 23, 2001	19.70	20.35	19.65	20.04
2372	NYSE	FSS	Mon, Oct 22, 2001	19.72	19.95	19.51	19.78
2371	NYSE	FSS	Fri, Oct 19, 2001	19.85	19.97	19.40	19.97
2370	NYSE	FSS	Thu, Oct 18, 2001	20.40	20.40	19.50	19.67
2369	NYSE	FSS	Wed, Oct 17, 2001	21.16	21.24	19.94	20.63
2368	NYSE	FSS	Tue, Oct 16, 2001	20.12	21.04	20.11	20.96
2367	NYSE	FSS	Mon, Oct 15, 2001	19.62	20.12	19.60	20.12
2366	NYSE	FSS	Fri, Oct 12, 2001	19.90	20.21	19.18	19.52
2365	NYSE	FSS	Thu, Oct 11, 2001	19.65	20.50	19.65	19.94
2364	NYSE	FSS	Wed, Oct 10, 2001	18.75	19.44	18.74	19.44
2363	NYSE	FSS	Tue, Oct 9, 2001	18.70	18.90	18.54	18.65
2362	NYSE	FSS	Mon, Oct 8, 2001	18.80	19.15	18.51	18.76
2361	NYSE	FSS	Fri, Oct 5, 2001	19.25	19.29	18.52	18.83
2360	NYSE	FSS	Thu, Oct 4, 2001	18.65	19.20	18.59	19.11
2359	NYSE	FSS	Wed, Oct 3, 2001	18.55	18.75	18.15	18.55
2358	NYSE	FSS	Tue, Oct 2, 2001	18.11	18.65	18.07	18.40
2357	NYSE	FSS	Mon, Oct 1, 2001	17.60	18.19	17.20	18.10
2356	NYSE	FSS	Fri, Sep 28, 2001	17.26	18.00	17.05	17.64
2355	NYSE	FSS	Thu, Sep 27, 2001	17.73	17.85	17.00	17.25
2354	NYSE	FSS	Wed, Sep 26, 2001	17.85	17.91	17.64	17.70
2353	NYSE	FSS	Tue, Sep 25, 2001	18.05	18.14	17.41	17.86
2352	NYSE	FSS	Mon, Sep 24, 2001	17.65	18.55	17.65	17.99
2351	NYSE	FSS	Fri, Sep 21, 2001	18.70	18.70	17.05	17.37
2350	NYSE	FSS	Thu, Sep 20, 2001	18.75	19.25	18.54	18.75
2349	NYSE	FSS	Wed, Sep 19, 2001	19.00	19.00	18.45	18.75
2348	NYSE	FSS	Tue, Sep 18, 2001	19.30	19.30	18.85	18.95
2347	NYSE	FSS	Mon, Sep 17, 2001	18.80	20.07	18.80	20.07
2346	NYSE	FSS	Mon, Sep 10, 2001	19.05	19.17	18.55	18.62
2345	NYSE	FSS	Fri, Sep 7, 2001	19.80	19.80	19.15	19.15
2344	NYSE	FSS	Thu, Sep 6, 2001	20.40	20.55	19.75	19.97
2343	NYSE	FSS	Wed, Sep 5, 2001	20.85	21.10	20.50	20.56
2342	NYSE	FSS	Tue, Sep 4, 2001	20.60	21.20	20.55	20.75
2341	NYSE	FSS	Fri, Aug 31, 2001	20.69	20.79	20.60	20.68
2340	NYSE	FSS	Thu, Aug 30, 2001	20.76	20.90	20.55	20.69
2339	NYSE	FSS	Wed, Aug 29, 2001	20.69	20.91	20.55	20.80
2338	NYSE	FSS	Tue, Aug 28, 2001	20.45	21.00	20.45	20.69
2337	NYSE	FSS	Mon, Aug 27, 2001	20.75	21.00	20.70	20.70
2336	NYSE	FSS	Fri, Aug 24, 2001	20.25	21.04	20.25	20.95
2335	NYSE	FSS	Thu, Aug 23, 2001	20.45	20.81	20.40	20.40
2334	NYSE	FSS	Wed, Aug 22, 2001	20.00	20.90	19.95	20.52
2333	NYSE	FSS	Tue, Aug 21, 2001	20.07	20.70	20.00	20.13
2332	NYSE	FSS	Mon, Aug 20, 2001	20.06	20.19	19.93	20.05
2331	NYSE	FSS	Fri, Aug 17, 2001	20.30	20.34	19.90	20.06
2330	NYSE	FSS	Thu, Aug 16, 2001	20.80	20.80	20.22	20.55
2329	NYSE	FSS	Wed, Aug 15, 2001	21.03	21.07	20.55	20.90
2328	NYSE	FSS	Tue, Aug 14, 2001	21.00	21.09	21.00	21.03
2327	NYSE	FSS	Mon, Aug 13, 2001	21.20	21.23	21.00	21.02
2326	NYSE	FSS	Fri, Aug 10, 2001	21.05	21.15	20.78	21.11
2325	NYSE	FSS	Thu, Aug 9, 2001	21.25	21.28	20.91	21.03
2324	NYSE	FSS	Wed, Aug 8, 2001	21.30	21.69	21.21	21.22
2323	NYSE	FSS	Tue, Aug 7, 2001	21.30	21.73	21.23	21.34
2322	NYSE	FSS	Mon, Aug 6, 2001	21.44	21.75	21.11	21.11
2321	NYSE	FSS	Fri, Aug 3, 2001	21.12	21.60	20.97	21.45
2320	NYSE	FSS	Thu, Aug 2, 2001	21.05	21.34	21.04	21.12
2319	NYSE	FSS	Wed, Aug 1, 2001	21.20	21.49	21.00	21.14
2318	NYSE	FSS	Tue, Jul 31, 2001	21.30	21.85	21.00	21.10
2317	NYSE	FSS	Mon, Jul 30, 2001	21.70	21.74	20.95	21.22
2316	NYSE	FSS	Fri, Jul 27, 2001	21.55	21.75	21.35	21.70
2315	NYSE	FSS	Thu, Jul 26, 2001	21.50	21.66	20.80	21.61
2314	NYSE	FSS	Wed, Jul 25, 2001	21.20	21.20	20.90	21.02
2313	NYSE	FSS	Tue, Jul 24, 2001	21.60	21.60	21.05	21.23
2312	NYSE	FSS	Mon, Jul 23, 2001	21.75	21.80	21.08	21.54
2311	NYSE	FSS	Fri, Jul 20, 2001	22.15	22.15	21.65	21.92
2310	NYSE	FSS	Thu, Jul 19, 2001	21.95	22.12	21.40	22.08
2309	NYSE	FSS	Wed, Jul 18, 2001	23.40	23.54	21.55	21.74
2308	NYSE	FSS	Tue, Jul 17, 2001	23.25	23.78	23.21	23.74
2307	NYSE	FSS	Mon, Jul 16, 2001	23.70	23.70	22.96	23.16
2306	NYSE	FSS	Fri, Jul 13, 2001	23.30	24.01	23.20	23.62
2305	NYSE	FSS	Thu, Jul 12, 2001	22.81	23.50	22.81	23.50
2304	NYSE	FSS	Wed, Jul 11, 2001	22.15	23.00	22.15	22.81
2303	NYSE	FSS	Tue, Jul 10, 2001	22.13	22.46	22.13	22.40
2302	NYSE	FSS	Mon, Jul 9, 2001	22.45	22.55	21.90	22.13
2301	NYSE	FSS	Fri, Jul 6, 2001	23.55	23.55	22.42	22.50
2300	NYSE	FSS	Thu, Jul 5, 2001	23.35	23.85	23.25	23.60
2299	NYSE	FSS	Tue, Jul 3, 2001	23.15	23.49	23.00	23.40
2298	NYSE	FSS	Mon, Jul 2, 2001	23.50	23.50	22.83	23.05
2297	NYSE	FSS	Fri, Jun 29, 2001	22.85	23.50	22.77	23.47
2296	NYSE	FSS	Thu, Jun 28, 2001	22.55	23.10	22.55	22.74
2295	NYSE	FSS	Wed, Jun 27, 2001	22.25	22.70	22.04	22.59
2294	NYSE	FSS	Tue, Jun 26, 2001	21.60	22.36	21.60	22.25
2293	NYSE	FSS	Mon, Jun 25, 2001	21.95	22.10	21.16	21.60
2292	NYSE	FSS	Fri, Jun 22, 2001	22.00	22.20	21.70	21.86
2291	NYSE	FSS	Thu, Jun 21, 2001	21.74	22.10	21.70	22.10
2290	NYSE	FSS	Wed, Jun 20, 2001	21.75	21.75	21.20	21.68
2289	NYSE	FSS	Tue, Jun 19, 2001	21.80	22.08	21.65	21.65
2288	NYSE	FSS	Mon, Jun 18, 2001	22.25	22.25	21.98	21.99
2287	NYSE	FSS	Fri, Jun 15, 2001	22.05	22.35	21.80	22.29
2286	NYSE	FSS	Thu, Jun 14, 2001	22.40	22.45	22.03	22.20
2285	NYSE	FSS	Wed, Jun 13, 2001	22.20	22.63	22.12	22.30
2284	NYSE	FSS	Tue, Jun 12, 2001	22.54	22.60	21.42	22.27
2283	NYSE	FSS	Mon, Jun 11, 2001	22.90	22.90	22.50	22.73
2282	NYSE	FSS	Fri, Jun 8, 2001	22.60	23.00	22.55	22.85
2281	NYSE	FSS	Thu, Jun 7, 2001	22.85	22.85	22.26	22.67
2280	NYSE	FSS	Wed, Jun 6, 2001	23.30	23.45	22.80	22.85
2279	NYSE	FSS	Tue, Jun 5, 2001	23.25	23.60	23.20	23.30
2278	NYSE	FSS	Mon, Jun 4, 2001	23.50	23.65	23.20	23.30
2277	NYSE	FSS	Fri, Jun 1, 2001	22.60	23.50	22.50	23.50
2276	NYSE	FSS	Thu, May 31, 2001	22.76	23.25	22.50	22.51
2275	NYSE	FSS	Wed, May 30, 2001	23.10	23.13	22.51	22.51
2274	NYSE	FSS	Tue, May 29, 2001	23.70	23.71	23.03	23.09
2273	NYSE	FSS	Fri, May 25, 2001	23.80	24.45	23.76	23.76
2272	NYSE	FSS	Thu, May 24, 2001	24.00	24.03	23.50	23.85
2271	NYSE	FSS	Wed, May 23, 2001	24.30	24.50	23.96	23.96
2270	NYSE	FSS	Tue, May 22, 2001	24.11	24.63	23.90	24.50
2269	NYSE	FSS	Mon, May 21, 2001	23.85	24.35	23.81	24.35
2268	NYSE	FSS	Fri, May 18, 2001	23.80	24.00	23.70	23.89
2267	NYSE	FSS	Thu, May 17, 2001	23.85	24.00	23.74	24.00
2266	NYSE	FSS	Wed, May 16, 2001	23.85	24.00	23.71	23.91
2265	NYSE	FSS	Tue, May 15, 2001	23.25	23.92	23.15	23.91
2264	NYSE	FSS	Mon, May 14, 2001	23.30	23.45	23.20	23.35
2263	NYSE	FSS	Fri, May 11, 2001	23.85	23.85	23.11	23.15
2262	NYSE	FSS	Thu, May 10, 2001	23.98	24.10	23.86	23.93
2261	NYSE	FSS	Wed, May 9, 2001	23.75	23.98	23.70	23.84
2260	NYSE	FSS	Tue, May 8, 2001	23.51	23.80	23.46	23.78
2259	NYSE	FSS	Mon, May 7, 2001	23.35	23.99	23.32	23.51
2258	NYSE	FSS	Fri, May 4, 2001	22.95	23.35	22.80	23.35
2257	NYSE	FSS	Thu, May 3, 2001	23.19	23.30	22.80	22.99
2256	NYSE	FSS	Wed, May 2, 2001	23.00	23.25	22.90	23.19
2255	NYSE	FSS	Tue, May 1, 2001	22.87	23.15	22.65	22.99
2254	NYSE	FSS	Mon, Apr 30, 2001	22.70	22.90	22.51	22.87
2253	NYSE	FSS	Fri, Apr 27, 2001	23.00	23.05	22.68	22.75
2252	NYSE	FSS	Thu, Apr 26, 2001	22.45	23.20	22.21	23.05
2251	NYSE	FSS	Wed, Apr 25, 2001	22.01	22.55	21.71	22.55
2250	NYSE	FSS	Tue, Apr 24, 2001	22.10	22.53	22.05	22.25
2249	NYSE	FSS	Mon, Apr 23, 2001	21.18	22.67	21.15	22.24
2248	NYSE	FSS	Fri, Apr 20, 2001	21.38	21.49	21.12	21.38
2247	NYSE	FSS	Thu, Apr 19, 2001	21.41	21.65	21.22	21.65
2246	NYSE	FSS	Wed, Apr 18, 2001	20.91	21.76	20.91	21.51
2245	NYSE	FSS	Tue, Apr 17, 2001	20.90	21.04	20.79	20.90
2244	NYSE	FSS	Mon, Apr 16, 2001	20.95	21.08	20.65	20.95
2243	NYSE	FSS	Thu, Apr 12, 2001	20.36	20.94	20.30	20.86
2242	NYSE	FSS	Wed, Apr 11, 2001	20.80	20.94	20.35	20.36
2241	NYSE	FSS	Tue, Apr 10, 2001	20.51	20.99	20.45	20.70
2240	NYSE	FSS	Mon, Apr 9, 2001	20.25	20.55	20.25	20.51
2239	NYSE	FSS	Fri, Apr 6, 2001	20.25	20.42	19.99	20.25
2238	NYSE	FSS	Thu, Apr 5, 2001	19.40	20.40	19.35	20.38
2237	NYSE	FSS	Wed, Apr 4, 2001	19.45	19.45	19.16	19.23
2236	NYSE	FSS	Tue, Apr 3, 2001	19.59	19.59	18.80	19.44
2235	NYSE	FSS	Mon, Apr 2, 2001	19.65	20.10	19.39	19.39
2234	NYSE	FSS	Fri, Mar 30, 2001	18.66	19.75	18.59	19.53
2233	NYSE	FSS	Thu, Mar 29, 2001	19.28	19.28	18.79	18.90
2232	NYSE	FSS	Wed, Mar 28, 2001	19.10	19.90	18.90	19.27
2231	NYSE	FSS	Tue, Mar 27, 2001	19.50	19.50	18.40	19.11
2230	NYSE	FSS	Mon, Mar 26, 2001	19.75	19.95	19.25	19.50
2229	NYSE	FSS	Fri, Mar 23, 2001	19.10	19.75	19.04	19.61
2228	NYSE	FSS	Thu, Mar 22, 2001	20.54	20.54	18.93	19.01
2227	NYSE	FSS	Wed, Mar 21, 2001	21.00	21.00	20.35	20.60
2226	NYSE	FSS	Tue, Mar 20, 2001	21.50	21.70	20.95	21.10
2225	NYSE	FSS	Mon, Mar 19, 2001	21.30	21.50	20.80	21.45
2224	NYSE	FSS	Fri, Mar 16, 2001	20.92	22.00	20.80	21.17
2223	NYSE	FSS	Thu, Mar 15, 2001	23.25	23.40	22.79	22.82
2222	NYSE	FSS	Wed, Mar 14, 2001	23.80	23.80	23.18	23.18
2221	NYSE	FSS	Tue, Mar 13, 2001	23.54	24.09	23.50	23.99
2220	NYSE	FSS	Mon, Mar 12, 2001	23.85	24.15	23.78	23.78
2219	NYSE	FSS	Fri, Mar 9, 2001	23.24	24.00	23.00	24.00
2218	NYSE	FSS	Thu, Mar 8, 2001	23.30	23.34	23.05	23.14
2217	NYSE	FSS	Wed, Mar 7, 2001	23.49	23.60	23.13	23.20
2216	NYSE	FSS	Tue, Mar 6, 2001	23.20	23.50	23.20	23.45
2215	NYSE	FSS	Mon, Mar 5, 2001	23.26	23.49	23.15	23.30
2214	NYSE	FSS	Fri, Mar 2, 2001	22.35	23.30	22.35	23.25
2213	NYSE	FSS	Thu, Mar 1, 2001	22.14	22.30	21.85	22.24
2212	NYSE	FSS	Wed, Feb 28, 2001	22.80	23.00	22.09	22.15
2211	NYSE	FSS	Tue, Feb 27, 2001	23.45	23.50	22.88	22.90
2210	NYSE	FSS	Mon, Feb 26, 2001	22.80	23.40	22.80	23.40
2209	NYSE	FSS	Fri, Feb 23, 2001	22.70	22.85	22.14	22.80
2208	NYSE	FSS	Thu, Feb 22, 2001	23.11	23.20	22.75	22.80
2207	NYSE	FSS	Wed, Feb 21, 2001	22.72	23.25	22.60	23.11
2206	NYSE	FSS	Tue, Feb 20, 2001	23.00	23.18	22.50	22.50
2205	NYSE	FSS	Fri, Feb 16, 2001	23.21	23.25	22.80	23.14
2204	NYSE	FSS	Thu, Feb 15, 2001	22.70	23.27	22.70	23.21
2203	NYSE	FSS	Wed, Feb 14, 2001	22.30	22.70	22.15	22.65
2202	NYSE	FSS	Tue, Feb 13, 2001	22.90	23.30	22.10	22.30
2201	NYSE	FSS	Mon, Feb 12, 2001	22.85	22.97	22.58	22.97
2200	NYSE	FSS	Fri, Feb 9, 2001	22.45	22.99	22.35	22.88
2199	NYSE	FSS	Thu, Feb 8, 2001	22.79	22.79	22.37	22.51
2198	NYSE	FSS	Wed, Feb 7, 2001	21.92	22.70	21.92	22.63
2197	NYSE	FSS	Tue, Feb 6, 2001	21.85	22.45	21.81	21.91
2196	NYSE	FSS	Mon, Feb 5, 2001	21.91	22.06	21.82	21.89
2195	NYSE	FSS	Fri, Feb 2, 2001	21.50	22.49	21.50	21.90
2194	NYSE	FSS	Thu, Feb 1, 2001	22.31	22.45	21.95	21.95
2193	NYSE	FSS	Wed, Jan 31, 2001	21.83	22.50	21.83	22.06
2192	NYSE	FSS	Tue, Jan 30, 2001	21.85	22.27	21.71	21.83
2191	NYSE	FSS	Mon, Jan 29, 2001	21.00	22.16	21.00	22.02
2190	NYSE	FSS	Fri, Jan 26, 2001	20.63	21.13	20.63	20.94
2189	NYSE	FSS	Thu, Jan 25, 2001	20.88	21.13	20.25	20.50
2188	NYSE	FSS	Wed, Jan 24, 2001	21.00	21.25	20.81	20.88
2187	NYSE	FSS	Tue, Jan 23, 2001	20.88	21.19	20.75	21.13
2186	NYSE	FSS	Mon, Jan 22, 2001	21.00	21.25	20.88	21.00
2185	NYSE	FSS	Fri, Jan 19, 2001	21.00	21.38	20.94	21.13
2184	NYSE	FSS	Thu, Jan 18, 2001	21.06	21.13	20.88	21.06
2183	NYSE	FSS	Wed, Jan 17, 2001	20.19	21.13	20.19	21.13
2182	NYSE	FSS	Tue, Jan 16, 2001	20.13	20.38	19.63	20.31
2181	NYSE	FSS	Fri, Jan 12, 2001	20.19	20.19	19.81	20.13
2180	NYSE	FSS	Thu, Jan 11, 2001	19.75	20.25	19.56	20.19
2179	NYSE	FSS	Wed, Jan 10, 2001	19.56	19.88	19.31	19.88
2178	NYSE	FSS	Tue, Jan 9, 2001	19.13	19.56	19.00	19.44
2177	NYSE	FSS	Mon, Jan 8, 2001	19.81	19.81	19.06	19.38
2176	NYSE	FSS	Fri, Jan 5, 2001	20.44	20.50	19.69	19.75
2175	NYSE	FSS	Thu, Jan 4, 2001	20.56	20.63	20.25	20.50
2174	NYSE	FSS	Wed, Jan 3, 2001	19.38	20.56	19.25	20.56
2173	NYSE	FSS	Tue, Jan 2, 2001	19.69	19.75	19.25	19.38
2172	NYSE	FSS	Fri, Dec 29, 2000	19.75	20.31	19.63	19.63
2171	NYSE	FSS	Thu, Dec 28, 2000	19.38	20.00	19.31	19.94
2170	NYSE	FSS	Wed, Dec 27, 2000	18.50	19.88	18.50	19.88
2169	NYSE	FSS	Tue, Dec 26, 2000	18.44	18.56	17.94	18.50
2168	NYSE	FSS	Fri, Dec 22, 2000	17.63	18.44	17.56	18.44
2167	NYSE	FSS	Thu, Dec 21, 2000	17.25	17.63	17.06	17.44
2166	NYSE	FSS	Wed, Dec 20, 2000	17.88	17.88	17.25	17.25
2165	NYSE	FSS	Tue, Dec 19, 2000	18.44	18.44	17.44	17.88
2164	NYSE	FSS	Mon, Dec 18, 2000	17.88	18.69	17.81	18.38
2163	NYSE	FSS	Fri, Dec 15, 2000	19.00	19.31	18.75	18.75
2162	NYSE	FSS	Thu, Dec 14, 2000	20.88	20.94	20.13	20.25
2161	NYSE	FSS	Wed, Dec 13, 2000	21.75	21.88	20.56	20.81
2160	NYSE	FSS	Tue, Dec 12, 2000	21.94	22.31	21.75	21.94
2159	NYSE	FSS	Mon, Dec 11, 2000	22.13	22.13	21.69	22.00
2158	NYSE	FSS	Fri, Dec 8, 2000	22.00	22.44	21.94	22.13
2157	NYSE	FSS	Thu, Dec 7, 2000	21.88	21.88	21.56	21.81
2156	NYSE	FSS	Wed, Dec 6, 2000	21.75	22.25	21.69	22.00
2155	NYSE	FSS	Tue, Dec 5, 2000	21.50	21.81	21.50	21.69
2154	NYSE	FSS	Mon, Dec 4, 2000	21.56	21.94	21.38	21.38
2153	NYSE	FSS	Fri, Dec 1, 2000	21.44	21.94	21.38	21.69
2152	NYSE	FSS	Thu, Nov 30, 2000	21.50	21.63	21.00	21.44
2151	NYSE	FSS	Wed, Nov 29, 2000	21.81	21.81	21.31	21.50
2150	NYSE	FSS	Tue, Nov 28, 2000	21.94	21.94	21.56	21.81
2149	NYSE	FSS	Mon, Nov 27, 2000	21.94	22.19	21.88	22.00
2148	NYSE	FSS	Fri, Nov 24, 2000	21.94	22.06	21.56	22.06
2147	NYSE	FSS	Wed, Nov 22, 2000	22.00	22.06	21.75	21.94
2146	NYSE	FSS	Tue, Nov 21, 2000	22.25	22.25	21.88	22.19
2145	NYSE	FSS	Mon, Nov 20, 2000	22.31	22.44	21.94	22.25
2144	NYSE	FSS	Fri, Nov 17, 2000	22.31	22.44	22.00	22.19
2143	NYSE	FSS	Thu, Nov 16, 2000	22.38	22.44	22.00	22.31
2142	NYSE	FSS	Wed, Nov 15, 2000	22.44	22.50	22.25	22.50
2141	NYSE	FSS	Tue, Nov 14, 2000	22.50	23.13	22.38	22.38
2140	NYSE	FSS	Mon, Nov 13, 2000	22.06	22.69	22.00	22.50
2139	NYSE	FSS	Fri, Nov 10, 2000	22.94	22.94	22.31	22.31
2138	NYSE	FSS	Thu, Nov 9, 2000	23.06	23.06	22.81	22.94
2137	NYSE	FSS	Wed, Nov 8, 2000	23.44	23.44	23.00	23.00
2136	NYSE	FSS	Tue, Nov 7, 2000	23.31	23.44	23.13	23.38
2135	NYSE	FSS	Mon, Nov 6, 2000	23.38	23.50	23.19	23.38
2134	NYSE	FSS	Fri, Nov 3, 2000	23.44	23.44	23.06	23.44
2133	NYSE	FSS	Thu, Nov 2, 2000	22.88	23.50	22.75	23.50
2132	NYSE	FSS	Wed, Nov 1, 2000	23.38	23.44	22.94	22.94
2131	NYSE	FSS	Tue, Oct 31, 2000	23.25	23.53	23.13	23.38
2130	NYSE	FSS	Mon, Oct 30, 2000	23.25	23.44	23.13	23.19
2129	NYSE	FSS	Fri, Oct 27, 2000	22.50	23.38	22.50	23.31
2128	NYSE	FSS	Thu, Oct 26, 2000	23.75	23.75	22.38	22.56
2127	NYSE	FSS	Wed, Oct 25, 2000	23.50	24.13	23.38	23.88
2126	NYSE	FSS	Tue, Oct 24, 2000	22.88	23.69	22.88	23.69
2125	NYSE	FSS	Mon, Oct 23, 2000	22.69	22.94	22.63	22.88
2124	NYSE	FSS	Fri, Oct 20, 2000	22.38	22.88	22.31	22.69
2123	NYSE	FSS	Thu, Oct 19, 2000	21.19	22.44	21.19	22.38
2122	NYSE	FSS	Wed, Oct 18, 2000	20.94	21.19	20.94	21.13
2121	NYSE	FSS	Tue, Oct 17, 2000	21.00	21.19	20.81	20.94
2120	NYSE	FSS	Mon, Oct 16, 2000	21.00	21.50	20.81	20.94
2119	NYSE	FSS	Fri, Oct 13, 2000	20.44	21.00	20.38	21.00
2118	NYSE	FSS	Thu, Oct 12, 2000	20.31	20.38	19.81	20.19
2117	NYSE	FSS	Wed, Oct 11, 2000	20.44	20.50	20.31	20.38
2116	NYSE	FSS	Tue, Oct 10, 2000	20.69	20.69	20.31	20.38
2115	NYSE	FSS	Mon, Oct 9, 2000	20.50	20.94	20.25	20.75
2114	NYSE	FSS	Fri, Oct 6, 2000	20.56	20.63	20.31	20.38
2113	NYSE	FSS	Thu, Oct 5, 2000	20.38	20.88	20.25	20.69
2112	NYSE	FSS	Wed, Oct 4, 2000	20.06	20.31	19.94	20.25
2111	NYSE	FSS	Tue, Oct 3, 2000	19.94	20.13	19.88	19.94
2110	NYSE	FSS	Mon, Oct 2, 2000	19.88	20.00	19.88	19.94
2109	NYSE	FSS	Fri, Sep 29, 2000	20.19	20.19	19.69	19.88
2108	NYSE	FSS	Thu, Sep 28, 2000	19.31	20.25	19.31	20.25
2107	NYSE	FSS	Wed, Sep 27, 2000	19.50	19.63	19.13	19.25
2106	NYSE	FSS	Tue, Sep 26, 2000	19.94	19.94	19.63	19.69
2105	NYSE	FSS	Mon, Sep 25, 2000	20.13	20.19	19.81	19.81
2104	NYSE	FSS	Fri, Sep 22, 2000	20.56	20.56	19.75	20.13
2103	NYSE	FSS	Thu, Sep 21, 2000	20.75	20.88	20.69	20.69
2102	NYSE	FSS	Wed, Sep 20, 2000	20.94	20.94	20.75	20.81
2101	NYSE	FSS	Tue, Sep 19, 2000	20.81	20.94	20.75	20.94
2100	NYSE	FSS	Mon, Sep 18, 2000	21.25	21.25	20.44	20.56
2099	NYSE	FSS	Fri, Sep 15, 2000	21.25	21.31	21.13	21.25
2098	NYSE	FSS	Thu, Sep 14, 2000	21.31	21.56	21.00	21.50
2097	NYSE	FSS	Wed, Sep 13, 2000	21.00	21.44	20.50	21.38
2096	NYSE	FSS	Tue, Sep 12, 2000	22.50	22.50	21.81	21.81
2095	NYSE	FSS	Mon, Sep 11, 2000	22.88	22.94	22.50	22.50
2094	NYSE	FSS	Fri, Sep 8, 2000	22.56	22.94	22.56	22.75
2093	NYSE	FSS	Thu, Sep 7, 2000	22.44	22.63	22.25	22.63
2092	NYSE	FSS	Wed, Sep 6, 2000	22.13	22.50	22.00	22.44
2091	NYSE	FSS	Tue, Sep 5, 2000	22.06	22.25	22.00	22.13
2090	NYSE	FSS	Fri, Sep 1, 2000	21.63	22.13	21.56	22.00
2089	NYSE	FSS	Thu, Aug 31, 2000	21.38	21.69	21.38	21.56
2088	NYSE	FSS	Wed, Aug 30, 2000	21.50	21.56	21.13	21.38
2087	NYSE	FSS	Tue, Aug 29, 2000	21.13	21.63	21.13	21.56
2086	NYSE	FSS	Mon, Aug 28, 2000	21.75	22.06	21.44	21.50
2085	NYSE	FSS	Fri, Aug 25, 2000	22.00	22.06	21.63	21.88
2084	NYSE	FSS	Thu, Aug 24, 2000	21.94	22.13	21.88	22.00
2083	NYSE	FSS	Wed, Aug 23, 2000	21.94	22.00	21.88	21.94
2082	NYSE	FSS	Tue, Aug 22, 2000	22.00	22.06	21.50	22.00
2081	NYSE	FSS	Mon, Aug 21, 2000	21.63	22.06	21.56	22.00
2080	NYSE	FSS	Fri, Aug 18, 2000	20.94	21.69	20.94	21.69
2079	NYSE	FSS	Thu, Aug 17, 2000	20.94	21.00	20.69	20.94
2078	NYSE	FSS	Wed, Aug 16, 2000	21.06	21.13	20.88	20.94
2077	NYSE	FSS	Tue, Aug 15, 2000	21.69	21.75	21.25	21.25
2076	NYSE	FSS	Mon, Aug 14, 2000	21.63	22.00	21.63	21.94
2075	NYSE	FSS	Fri, Aug 11, 2000	21.75	21.88	21.56	21.75
2074	NYSE	FSS	Thu, Aug 10, 2000	21.81	21.88	21.63	21.63
2073	NYSE	FSS	Wed, Aug 9, 2000	21.38	21.88	21.38	21.81
2072	NYSE	FSS	Tue, Aug 8, 2000	20.88	21.44	20.75	21.34
2071	NYSE	FSS	Mon, Aug 7, 2000	20.63	21.00	20.63	21.00
2070	NYSE	FSS	Fri, Aug 4, 2000	20.94	20.94	20.56	20.59
2069	NYSE	FSS	Thu, Aug 3, 2000	20.69	20.94	20.63	20.84
2068	NYSE	FSS	Wed, Aug 2, 2000	19.94	20.75	19.88	20.63
2067	NYSE	FSS	Tue, Aug 1, 2000	19.88	20.00	19.69	19.75
2066	NYSE	FSS	Mon, Jul 31, 2000	19.06	19.88	19.06	19.88
2065	NYSE	FSS	Fri, Jul 28, 2000	19.44	19.50	19.00	19.06
2064	NYSE	FSS	Thu, Jul 27, 2000	19.69	19.75	19.38	19.56
2063	NYSE	FSS	Wed, Jul 26, 2000	19.81	19.94	19.50	19.94
2062	NYSE	FSS	Tue, Jul 25, 2000	19.25	19.88	19.25	19.88
2061	NYSE	FSS	Mon, Jul 24, 2000	19.06	19.38	19.06	19.19
2060	NYSE	FSS	Fri, Jul 21, 2000	19.50	19.50	18.81	19.13
2059	NYSE	FSS	Thu, Jul 20, 2000	18.56	19.50	18.50	19.50
2058	NYSE	FSS	Wed, Jul 19, 2000	18.31	18.56	18.31	18.50
2057	NYSE	FSS	Tue, Jul 18, 2000	18.75	18.75	18.25	18.38
2056	NYSE	FSS	Mon, Jul 17, 2000	19.13	19.31	18.69	18.81
2055	NYSE	FSS	Fri, Jul 14, 2000	18.94	19.19	18.81	19.06
2054	NYSE	FSS	Thu, Jul 13, 2000	18.63	18.88	18.44	18.75
2053	NYSE	FSS	Wed, Jul 12, 2000	18.19	18.50	18.19	18.50
2052	NYSE	FSS	Tue, Jul 11, 2000	17.50	18.25	17.44	18.19
2051	NYSE	FSS	Mon, Jul 10, 2000	17.31	17.50	17.19	17.50
2050	NYSE	FSS	Fri, Jul 7, 2000	17.13	17.44	17.13	17.31
2049	NYSE	FSS	Thu, Jul 6, 2000	17.31	17.31	17.13	17.13
2048	NYSE	FSS	Wed, Jul 5, 2000	17.63	17.63	17.13	17.31
2047	NYSE	FSS	Mon, Jul 3, 2000	16.75	17.63	16.75	17.63
2046	NYSE	FSS	Fri, Jun 30, 2000	17.88	17.94	16.50	16.50
2045	NYSE	FSS	Thu, Jun 29, 2000	18.38	18.38	17.63	17.81
2044	NYSE	FSS	Wed, Jun 28, 2000	18.19	18.44	17.94	18.44
2043	NYSE	FSS	Tue, Jun 27, 2000	18.19	18.31	18.00	18.19
2042	NYSE	FSS	Mon, Jun 26, 2000	18.13	18.38	18.00	18.25
2041	NYSE	FSS	Fri, Jun 23, 2000	18.06	18.25	18.00	18.19
2040	NYSE	FSS	Thu, Jun 22, 2000	18.19	18.25	17.94	18.00
2039	NYSE	FSS	Wed, Jun 21, 2000	18.19	18.25	18.06	18.19
2038	NYSE	FSS	Tue, Jun 20, 2000	18.44	18.44	18.00	18.06
2037	NYSE	FSS	Mon, Jun 19, 2000	18.75	18.75	18.38	18.44
2036	NYSE	FSS	Fri, Jun 16, 2000	18.88	18.94	18.63	18.63
2035	NYSE	FSS	Thu, Jun 15, 2000	18.75	19.06	18.69	19.00
2034	NYSE	FSS	Wed, Jun 14, 2000	18.94	19.00	18.88	18.88
2033	NYSE	FSS	Tue, Jun 13, 2000	18.94	19.00	18.81	19.00
2032	NYSE	FSS	Mon, Jun 12, 2000	19.13	19.13	18.88	18.88
2031	NYSE	FSS	Fri, Jun 9, 2000	19.63	19.63	18.94	19.06
2030	NYSE	FSS	Thu, Jun 8, 2000	19.88	19.88	19.44	19.50
2029	NYSE	FSS	Wed, Jun 7, 2000	20.13	20.19	19.81	20.06
2028	NYSE	FSS	Tue, Jun 6, 2000	20.38	20.38	20.06	20.13
2027	NYSE	FSS	Mon, Jun 5, 2000	19.81	20.19	19.63	20.19
2026	NYSE	FSS	Fri, Jun 2, 2000	20.00	20.00	19.56	19.88
2025	NYSE	FSS	Thu, Jun 1, 2000	19.38	19.94	18.88	19.94
2024	NYSE	FSS	Wed, May 31, 2000	19.81	19.88	19.19	19.31
2023	NYSE	FSS	Tue, May 30, 2000	18.88	19.81	18.88	19.81
2022	NYSE	FSS	Fri, May 26, 2000	19.38	19.44	19.00	19.06
2021	NYSE	FSS	Thu, May 25, 2000	19.69	19.94	19.13	19.13
2020	NYSE	FSS	Wed, May 24, 2000	19.13	19.69	19.00	19.69
2019	NYSE	FSS	Tue, May 23, 2000	19.56	19.75	19.19	19.19
2018	NYSE	FSS	Mon, May 22, 2000	19.50	19.63	18.88	19.50
2017	NYSE	FSS	Fri, May 19, 2000	20.00	20.00	19.19	19.38
2016	NYSE	FSS	Thu, May 18, 2000	20.06	20.13	19.94	20.06
2015	NYSE	FSS	Wed, May 17, 2000	20.25	20.25	19.56	20.06
2014	NYSE	FSS	Tue, May 16, 2000	20.38	20.69	20.06	20.19
2013	NYSE	FSS	Mon, May 15, 2000	20.19	20.38	19.94	20.38
2012	NYSE	FSS	Fri, May 12, 2000	20.38	20.56	20.00	20.13
2011	NYSE	FSS	Thu, May 11, 2000	19.38	20.63	19.25	20.63
2010	NYSE	FSS	Wed, May 10, 2000	19.56	19.75	19.25	19.31
2009	NYSE	FSS	Tue, May 9, 2000	19.88	20.13	19.50	19.56
2008	NYSE	FSS	Mon, May 8, 2000	20.13	20.13	19.75	20.13
2007	NYSE	FSS	Fri, May 5, 2000	19.88	20.25	19.81	20.25
2006	NYSE	FSS	Thu, May 4, 2000	20.19	20.31	19.88	19.88
2005	NYSE	FSS	Wed, May 3, 2000	20.88	20.88	19.69	20.19
2004	NYSE	FSS	Tue, May 2, 2000	21.31	21.38	20.63	20.88
2003	NYSE	FSS	Mon, May 1, 2000	20.19	21.50	20.19	21.44
2002	NYSE	FSS	Fri, Apr 28, 2000	20.25	20.38	19.94	20.31
2001	NYSE	FSS	Thu, Apr 27, 2000	20.13	20.38	19.69	20.38
2000	NYSE	FSS	Wed, Apr 26, 2000	20.19	20.81	20.19	20.25
1999	NYSE	FSS	Tue, Apr 25, 2000	19.81	20.50	19.81	20.25
1998	NYSE	FSS	Mon, Apr 24, 2000	19.88	19.88	19.50	19.63
1997	NYSE	FSS	Thu, Apr 20, 2000	19.75	20.19	19.50	20.00
1996	NYSE	FSS	Wed, Apr 19, 2000	18.88	19.94	18.81	19.94
1995	NYSE	FSS	Tue, Apr 18, 2000	17.38	18.88	17.38	18.88
1994	NYSE	FSS	Mon, Apr 17, 2000	17.63	17.94	17.06	17.31
1993	NYSE	FSS	Fri, Apr 14, 2000	17.75	17.88	17.50	17.50
1992	NYSE	FSS	Thu, Apr 13, 2000	18.00	18.06	17.63	17.81
1991	NYSE	FSS	Wed, Apr 12, 2000	18.13	18.38	18.06	18.06
1990	NYSE	FSS	Tue, Apr 11, 2000	18.00	18.25	18.00	18.19
1989	NYSE	FSS	Mon, Apr 10, 2000	18.00	18.25	18.00	18.00
1988	NYSE	FSS	Fri, Apr 7, 2000	18.56	18.69	18.06	18.06
1987	NYSE	FSS	Thu, Apr 6, 2000	18.06	18.63	18.06	18.50
1986	NYSE	FSS	Wed, Apr 5, 2000	17.69	18.06	17.69	18.06
1985	NYSE	FSS	Tue, Apr 4, 2000	17.63	17.69	17.50	17.56
1984	NYSE	FSS	Mon, Apr 3, 2000	18.00	18.25	17.50	17.50
1983	NYSE	FSS	Fri, Mar 31, 2000	17.50	18.50	17.50	18.06
1982	NYSE	FSS	Thu, Mar 30, 2000	17.56	17.94	17.44	17.56
1981	NYSE	FSS	Wed, Mar 29, 2000	17.50	17.56	17.38	17.56
1980	NYSE	FSS	Tue, Mar 28, 2000	17.75	17.81	17.31	17.56
1979	NYSE	FSS	Mon, Mar 27, 2000	18.00	18.13	17.50	17.56
1978	NYSE	FSS	Fri, Mar 24, 2000	18.06	18.31	17.31	17.63
1977	NYSE	FSS	Thu, Mar 23, 2000	17.38	18.25	17.38	18.00
1976	NYSE	FSS	Wed, Mar 22, 2000	17.25	17.50	16.94	17.38
1975	NYSE	FSS	Tue, Mar 21, 2000	17.19	17.19	16.63	17.19
1974	NYSE	FSS	Mon, Mar 20, 2000	17.25	17.25	16.75	17.19
1973	NYSE	FSS	Fri, Mar 17, 2000	17.13	17.25	16.94	17.00
1972	NYSE	FSS	Thu, Mar 16, 2000	16.75	17.75	16.63	17.75
1971	NYSE	FSS	Wed, Mar 15, 2000	16.63	16.81	16.44	16.50
1970	NYSE	FSS	Tue, Mar 14, 2000	15.69	16.88	15.69	16.69
1969	NYSE	FSS	Mon, Mar 13, 2000	15.50	15.75	15.19	15.63
1968	NYSE	FSS	Fri, Mar 10, 2000	15.75	15.75	15.44	15.56
1967	NYSE	FSS	Thu, Mar 9, 2000	15.63	16.00	15.44	15.88
1966	NYSE	FSS	Wed, Mar 8, 2000	15.38	15.56	15.13	15.56
1965	NYSE	FSS	Tue, Mar 7, 2000	15.75	15.88	15.25	15.44
1964	NYSE	FSS	Mon, Mar 6, 2000	15.63	15.94	15.56	15.75
1963	NYSE	FSS	Fri, Mar 3, 2000	15.81	15.94	15.56	15.75
1962	NYSE	FSS	Thu, Mar 2, 2000	16.19	16.19	15.81	15.81
1961	NYSE	FSS	Wed, Mar 1, 2000	15.00	16.06	15.00	16.06
1960	NYSE	FSS	Tue, Feb 29, 2000	15.13	15.31	14.88	14.94
1959	NYSE	FSS	Mon, Feb 28, 2000	15.25	15.31	14.88	15.00
1958	NYSE	FSS	Fri, Feb 25, 2000	15.19	15.50	15.19	15.31
1957	NYSE	FSS	Thu, Feb 24, 2000	15.00	15.38	15.00	15.25
1956	NYSE	FSS	Wed, Feb 23, 2000	15.00	15.13	14.88	15.06
1955	NYSE	FSS	Tue, Feb 22, 2000	15.13	15.19	14.94	15.00
1954	NYSE	FSS	Fri, Feb 18, 2000	15.38	15.38	15.06	15.06
1953	NYSE	FSS	Thu, Feb 17, 2000	15.31	15.38	15.06	15.38
1952	NYSE	FSS	Wed, Feb 16, 2000	15.25	15.38	15.13	15.38
1951	NYSE	FSS	Tue, Feb 15, 2000	15.25	15.56	15.19	15.44
1950	NYSE	FSS	Mon, Feb 14, 2000	15.25	15.38	15.13	15.25
1949	NYSE	FSS	Fri, Feb 11, 2000	15.63	15.75	15.19	15.19
1948	NYSE	FSS	Thu, Feb 10, 2000	15.94	15.94	15.63	15.69
1947	NYSE	FSS	Wed, Feb 9, 2000	16.25	16.25	15.94	16.00
1946	NYSE	FSS	Tue, Feb 8, 2000	16.31	16.44	16.19	16.25
1945	NYSE	FSS	Mon, Feb 7, 2000	15.94	16.31	15.94	16.31
1944	NYSE	FSS	Fri, Feb 4, 2000	16.13	16.13	15.50	15.75
1943	NYSE	FSS	Thu, Feb 3, 2000	16.00	16.25	15.94	16.13
1942	NYSE	FSS	Wed, Feb 2, 2000	16.00	16.06	15.94	15.94
1941	NYSE	FSS	Tue, Feb 1, 2000	15.81	16.19	15.69	16.13
1940	NYSE	FSS	Mon, Jan 31, 2000	16.00	16.00	15.38	15.69
1939	NYSE	FSS	Fri, Jan 28, 2000	16.13	16.63	16.00	16.13
1938	NYSE	FSS	Thu, Jan 27, 2000	15.25	16.75	15.25	16.25
1937	NYSE	FSS	Wed, Jan 26, 2000	15.50	15.63	14.94	15.00
1936	NYSE	FSS	Tue, Jan 25, 2000	15.81	15.94	15.31	15.38
1935	NYSE	FSS	Mon, Jan 24, 2000	15.94	16.44	15.81	15.88
1934	NYSE	FSS	Fri, Jan 21, 2000	16.19	16.25	15.69	15.75
1933	NYSE	FSS	Thu, Jan 20, 2000	15.94	16.31	15.94	16.19
1932	NYSE	FSS	Wed, Jan 19, 2000	16.06	16.06	15.69	16.00
1931	NYSE	FSS	Tue, Jan 18, 2000	16.00	16.13	15.63	16.06
1930	NYSE	FSS	Fri, Jan 14, 2000	16.25	16.50	16.06	16.06
1929	NYSE	FSS	Thu, Jan 13, 2000	16.13	16.31	16.06	16.13
1928	NYSE	FSS	Wed, Jan 12, 2000	16.00	16.13	16.00	16.13
1927	NYSE	FSS	Tue, Jan 11, 2000	15.81	16.13	15.75	16.00
1926	NYSE	FSS	Mon, Jan 10, 2000	15.00	15.94	15.00	15.94
1925	NYSE	FSS	Fri, Jan 7, 2000	15.56	15.56	14.75	14.88
1924	NYSE	FSS	Thu, Jan 6, 2000	15.94	16.00	15.56	15.78
1923	NYSE	FSS	Wed, Jan 5, 2000	15.94	16.13	15.63	16.06
1922	NYSE	FSS	Tue, Jan 4, 2000	15.50	15.88	15.50	15.69
1921	NYSE	FSS	Mon, Jan 3, 2000	16.31	16.31	15.50	15.56
1920	NYSE	FSS	Fri, Dec 31, 1999	16.06	16.25	15.94	16.06
1919	NYSE	FSS	Thu, Dec 30, 1999	16.00	16.69	15.81	16.06
1918	NYSE	FSS	Wed, Dec 29, 1999	15.38	16.25	15.31	16.25
1917	NYSE	FSS	Tue, Dec 28, 1999	15.25	15.63	15.25	15.44
1916	NYSE	FSS	Mon, Dec 27, 1999	15.81	15.88	15.31	15.31
1915	NYSE	FSS	Thu, Dec 23, 1999	15.19	15.88	15.13	15.75
1914	NYSE	FSS	Wed, Dec 22, 1999	15.69	15.88	15.06	15.13
1913	NYSE	FSS	Tue, Dec 21, 1999	15.63	16.00	15.50	15.69
1912	NYSE	FSS	Mon, Dec 20, 1999	15.63	16.00	15.56	15.63
1911	NYSE	FSS	Fri, Dec 17, 1999	16.00	16.00	15.50	15.50
1910	NYSE	FSS	Thu, Dec 16, 1999	16.00	16.50	15.94	16.00
1909	NYSE	FSS	Wed, Dec 15, 1999	16.13	16.13	15.63	16.00
1908	NYSE	FSS	Tue, Dec 14, 1999	16.13	16.31	16.00	16.31
1907	NYSE	FSS	Mon, Dec 13, 1999	15.63	16.31	15.63	16.19
1906	NYSE	FSS	Fri, Dec 10, 1999	16.25	16.38	15.56	15.69
1905	NYSE	FSS	Thu, Dec 9, 1999	16.56	16.63	16.06	16.31
1904	NYSE	FSS	Wed, Dec 8, 1999	16.56	16.81	16.50	16.63
1903	NYSE	FSS	Tue, Dec 7, 1999	16.69	16.81	16.50	16.63
1902	NYSE	FSS	Mon, Dec 6, 1999	16.69	16.88	16.50	16.50
1901	NYSE	FSS	Fri, Dec 3, 1999	16.94	17.19	16.63	16.63
1900	NYSE	FSS	Thu, Dec 2, 1999	16.63	17.13	16.50	16.81
1899	NYSE	FSS	Wed, Dec 1, 1999	16.94	16.94	16.38	16.44
1898	NYSE	FSS	Tue, Nov 30, 1999	17.19	17.31	16.88	16.94
1897	NYSE	FSS	Mon, Nov 29, 1999	17.19	17.38	17.00	17.19
1896	NYSE	FSS	Fri, Nov 26, 1999	17.00	17.19	16.88	17.19
1895	NYSE	FSS	Wed, Nov 24, 1999	17.19	17.31	16.69	16.88
1894	NYSE	FSS	Tue, Nov 23, 1999	17.56	17.69	17.25	17.31
1893	NYSE	FSS	Mon, Nov 22, 1999	17.38	17.94	17.38	17.63
1892	NYSE	FSS	Fri, Nov 19, 1999	17.13	17.50	17.13	17.44
1891	NYSE	FSS	Thu, Nov 18, 1999	17.06	17.19	17.00	17.13
1890	NYSE	FSS	Wed, Nov 17, 1999	17.06	17.19	17.00	17.00
1889	NYSE	FSS	Tue, Nov 16, 1999	16.94	17.25	16.75	17.06
1888	NYSE	FSS	Mon, Nov 15, 1999	17.00	17.06	16.56	16.94
1887	NYSE	FSS	Fri, Nov 12, 1999	17.00	17.19	16.94	17.00
1886	NYSE	FSS	Thu, Nov 11, 1999	17.25	17.44	16.94	16.94
1885	NYSE	FSS	Wed, Nov 10, 1999	17.38	17.69	16.88	17.25
1884	NYSE	FSS	Tue, Nov 9, 1999	17.25	17.69	17.25	17.38
1883	NYSE	FSS	Mon, Nov 8, 1999	17.75	17.75	17.25	17.25
1882	NYSE	FSS	Fri, Nov 5, 1999	17.75	17.88	17.44	17.75
1881	NYSE	FSS	Thu, Nov 4, 1999	17.75	17.88	17.50	17.75
1880	NYSE	FSS	Wed, Nov 3, 1999	18.25	18.25	17.63	17.75
1879	NYSE	FSS	Tue, Nov 2, 1999	17.69	18.38	17.69	18.19
1878	NYSE	FSS	Mon, Nov 1, 1999	18.75	18.75	17.69	17.69
1877	NYSE	FSS	Fri, Oct 29, 1999	17.81	19.00	17.75	18.81
1876	NYSE	FSS	Thu, Oct 28, 1999	17.94	17.94	17.56	17.63
1875	NYSE	FSS	Wed, Oct 27, 1999	18.13	18.13	17.81	18.00
1874	NYSE	FSS	Tue, Oct 26, 1999	18.56	18.56	18.00	18.13
1873	NYSE	FSS	Mon, Oct 25, 1999	17.75	18.50	17.69	18.44
1872	NYSE	FSS	Fri, Oct 22, 1999	18.44	18.44	17.50	17.63
1871	NYSE	FSS	Thu, Oct 21, 1999	19.00	19.06	18.13	18.31
1870	NYSE	FSS	Wed, Oct 20, 1999	18.94	19.13	18.88	19.00
1869	NYSE	FSS	Tue, Oct 19, 1999	19.13	19.19	18.94	19.00
1868	NYSE	FSS	Mon, Oct 18, 1999	19.25	19.25	19.06	19.13
1867	NYSE	FSS	Fri, Oct 15, 1999	19.31	19.63	19.06	19.31
1866	NYSE	FSS	Thu, Oct 14, 1999	18.56	19.63	18.56	19.50
1865	NYSE	FSS	Wed, Oct 13, 1999	18.75	19.00	18.56	18.69
1864	NYSE	FSS	Tue, Oct 12, 1999	19.56	19.56	18.88	18.94
1863	NYSE	FSS	Mon, Oct 11, 1999	19.50	19.69	19.31	19.50
1862	NYSE	FSS	Fri, Oct 8, 1999	19.56	19.63	19.31	19.38
1861	NYSE	FSS	Thu, Oct 7, 1999	19.88	19.88	19.25	19.69
1860	NYSE	FSS	Wed, Oct 6, 1999	19.75	20.13	19.69	19.88
1859	NYSE	FSS	Tue, Oct 5, 1999	19.69	19.88	19.25	19.81
1858	NYSE	FSS	Mon, Oct 4, 1999	19.44	19.88	19.31	19.69
1857	NYSE	FSS	Fri, Oct 1, 1999	19.69	19.69	19.19	19.25
1856	NYSE	FSS	Thu, Sep 30, 1999	19.50	20.25	19.50	19.88
1855	NYSE	FSS	Wed, Sep 29, 1999	19.25	20.00	19.19	19.56
1854	NYSE	FSS	Tue, Sep 28, 1999	19.75	19.81	19.19	19.19
1853	NYSE	FSS	Mon, Sep 27, 1999	19.31	20.25	19.31	19.88
1852	NYSE	FSS	Fri, Sep 24, 1999	19.06	19.19	18.88	19.06
1851	NYSE	FSS	Thu, Sep 23, 1999	19.25	19.50	19.00	19.13
1850	NYSE	FSS	Wed, Sep 22, 1999	19.31	19.56	19.19	19.25
1849	NYSE	FSS	Tue, Sep 21, 1999	20.00	20.00	19.13	19.13
1848	NYSE	FSS	Mon, Sep 20, 1999	20.13	20.25	20.00	20.00
1847	NYSE	FSS	Fri, Sep 17, 1999	19.69	20.38	19.69	20.25
1846	NYSE	FSS	Thu, Sep 16, 1999	19.88	20.13	19.56	19.88
1845	NYSE	FSS	Wed, Sep 15, 1999	19.75	20.13	19.50	20.00
1844	NYSE	FSS	Tue, Sep 14, 1999	20.00	20.00	18.69	19.50
1843	NYSE	FSS	Mon, Sep 13, 1999	20.88	20.94	20.56	20.56
1842	NYSE	FSS	Fri, Sep 10, 1999	21.19	21.31	20.75	20.75
1841	NYSE	FSS	Thu, Sep 9, 1999	21.19	21.31	21.06	21.19
1840	NYSE	FSS	Wed, Sep 8, 1999	21.25	21.38	21.13	21.19
1839	NYSE	FSS	Tue, Sep 7, 1999	21.38	21.38	21.00	21.38
1838	NYSE	FSS	Fri, Sep 3, 1999	21.06	21.50	21.06	21.50
1837	NYSE	FSS	Thu, Sep 2, 1999	21.31	21.31	20.88	21.13
1836	NYSE	FSS	Wed, Sep 1, 1999	21.00	21.44	21.00	21.31
1835	NYSE	FSS	Tue, Aug 31, 1999	20.88	21.13	20.88	20.94
1834	NYSE	FSS	Mon, Aug 30, 1999	21.06	21.13	20.88	20.94
1833	NYSE	FSS	Fri, Aug 27, 1999	21.25	21.44	20.94	20.94
1832	NYSE	FSS	Thu, Aug 26, 1999	21.31	21.44	21.06	21.19
1831	NYSE	FSS	Wed, Aug 25, 1999	21.25	21.25	20.94	21.19
1830	NYSE	FSS	Tue, Aug 24, 1999	21.56	21.69	21.25	21.50
1829	NYSE	FSS	Mon, Aug 23, 1999	21.75	21.81	21.31	21.63
1828	NYSE	FSS	Fri, Aug 20, 1999	21.63	21.81	21.50	21.75
1827	NYSE	FSS	Thu, Aug 19, 1999	21.19	21.63	21.19	21.63
1826	NYSE	FSS	Wed, Aug 18, 1999	21.63	21.69	21.31	21.44
1825	NYSE	FSS	Tue, Aug 17, 1999	21.50	21.69	21.13	21.69
1824	NYSE	FSS	Mon, Aug 16, 1999	21.13	21.50	21.13	21.44
1823	NYSE	FSS	Fri, Aug 13, 1999	21.50	21.75	21.31	21.50
1822	NYSE	FSS	Thu, Aug 12, 1999	21.75	21.75	21.13	21.31
1821	NYSE	FSS	Wed, Aug 11, 1999	21.13	21.88	21.00	21.88
1820	NYSE	FSS	Tue, Aug 10, 1999	21.06	21.25	20.88	21.00
1819	NYSE	FSS	Mon, Aug 9, 1999	21.25	21.38	21.19	21.25
1818	NYSE	FSS	Fri, Aug 6, 1999	21.25	21.38	21.13	21.25
1817	NYSE	FSS	Thu, Aug 5, 1999	21.38	21.38	21.13	21.31
1816	NYSE	FSS	Wed, Aug 4, 1999	21.50	21.56	21.31	21.38
1815	NYSE	FSS	Tue, Aug 3, 1999	21.50	21.63	21.44	21.44
1814	NYSE	FSS	Mon, Aug 2, 1999	21.31	21.69	21.31	21.44
1813	NYSE	FSS	Fri, Jul 30, 1999	21.31	21.69	21.25	21.44
1812	NYSE	FSS	Thu, Jul 29, 1999	21.38	21.56	21.13	21.38
1811	NYSE	FSS	Wed, Jul 28, 1999	21.38	21.69	21.25	21.50
1810	NYSE	FSS	Tue, Jul 27, 1999	21.13	22.13	20.94	21.50
1809	NYSE	FSS	Mon, Jul 26, 1999	20.88	21.25	20.88	21.00
1808	NYSE	FSS	Fri, Jul 23, 1999	20.75	21.75	20.75	21.00
1807	NYSE	FSS	Thu, Jul 22, 1999	21.13	21.69	20.94	20.94
1806	NYSE	FSS	Wed, Jul 21, 1999	21.44	21.63	20.63	21.13
1805	NYSE	FSS	Tue, Jul 20, 1999	21.25	21.69	20.94	21.31
1804	NYSE	FSS	Mon, Jul 19, 1999	22.19	22.38	21.31	21.31
1803	NYSE	FSS	Fri, Jul 16, 1999	21.81	22.38	21.69	22.38
1802	NYSE	FSS	Thu, Jul 15, 1999	22.00	22.06	21.56	21.94
1801	NYSE	FSS	Wed, Jul 14, 1999	21.56	22.00	21.56	22.00
1800	NYSE	FSS	Tue, Jul 13, 1999	21.56	21.75	21.56	21.56
1799	NYSE	FSS	Mon, Jul 12, 1999	21.50	21.94	21.38	21.69
1798	NYSE	FSS	Fri, Jul 9, 1999	21.31	21.56	21.31	21.50
1797	NYSE	FSS	Thu, Jul 8, 1999	21.50	21.88	21.25	21.56
1796	NYSE	FSS	Wed, Jul 7, 1999	21.44	21.75	21.06	21.56
1795	NYSE	FSS	Tue, Jul 6, 1999	21.56	21.94	21.25	21.44
1794	NYSE	FSS	Fri, Jul 2, 1999	21.25	22.00	21.06	21.63
1793	NYSE	FSS	Thu, Jul 1, 1999	21.38	21.44	20.75	21.31
1792	NYSE	FSS	Wed, Jun 30, 1999	21.06	21.38	21.06	21.19
1791	NYSE	FSS	Tue, Jun 29, 1999	20.81	21.25	20.69	21.06
1790	NYSE	FSS	Mon, Jun 28, 1999	20.56	21.06	20.56	20.63
1789	NYSE	FSS	Fri, Jun 25, 1999	20.25	20.75	20.25	20.38
1788	NYSE	FSS	Thu, Jun 24, 1999	20.50	20.56	19.81	20.06
1787	NYSE	FSS	Wed, Jun 23, 1999	20.75	20.75	20.25	20.44
1786	NYSE	FSS	Tue, Jun 22, 1999	20.69	20.75	20.38	20.75
1785	NYSE	FSS	Mon, Jun 21, 1999	20.56	21.00	20.50	20.69
1784	NYSE	FSS	Fri, Jun 18, 1999	20.69	20.75	20.56	20.56
1783	NYSE	FSS	Thu, Jun 17, 1999	20.44	20.88	20.44	20.69
1782	NYSE	FSS	Wed, Jun 16, 1999	20.63	20.75	20.44	20.50
1781	NYSE	FSS	Tue, Jun 15, 1999	20.75	20.88	20.44	20.75
1780	NYSE	FSS	Mon, Jun 14, 1999	20.88	21.19	20.75	20.75
1779	NYSE	FSS	Fri, Jun 11, 1999	20.00	21.31	20.00	20.88
1778	NYSE	FSS	Thu, Jun 10, 1999	24.94	24.94	24.50	24.75
1777	NYSE	FSS	Wed, Jun 9, 1999	25.00	25.44	24.75	25.06
1776	NYSE	FSS	Tue, Jun 8, 1999	25.69	25.75	24.88	24.88
1775	NYSE	FSS	Mon, Jun 7, 1999	25.88	25.88	25.50	25.75
1774	NYSE	FSS	Fri, Jun 4, 1999	24.81	25.63	24.50	25.63
1773	NYSE	FSS	Thu, Jun 3, 1999	25.31	25.31	24.56	24.75
1772	NYSE	FSS	Wed, Jun 2, 1999	24.75	25.50	24.50	25.31
1771	NYSE	FSS	Tue, Jun 1, 1999	24.06	24.88	23.69	24.88
1770	NYSE	FSS	Fri, May 28, 1999	24.00	24.13	23.81	23.94
1769	NYSE	FSS	Thu, May 27, 1999	24.31	24.38	23.81	24.31
1768	NYSE	FSS	Wed, May 26, 1999	24.75	24.75	24.06	24.19
1767	NYSE	FSS	Tue, May 25, 1999	24.69	25.31	24.69	24.69
1766	NYSE	FSS	Mon, May 24, 1999	25.13	25.31	24.69	24.94
1765	NYSE	FSS	Fri, May 21, 1999	25.13	25.44	24.88	24.88
1764	NYSE	FSS	Thu, May 20, 1999	25.00	25.56	24.94	25.25
1763	NYSE	FSS	Wed, May 19, 1999	24.75	25.25	24.75	25.00
1762	NYSE	FSS	Tue, May 18, 1999	24.69	24.75	24.00	24.63
1761	NYSE	FSS	Mon, May 17, 1999	24.81	24.81	24.13	24.56
1760	NYSE	FSS	Fri, May 14, 1999	25.19	25.19	24.63	24.75
1759	NYSE	FSS	Thu, May 13, 1999	25.69	26.00	25.25	25.31
1758	NYSE	FSS	Wed, May 12, 1999	25.69	26.19	25.25	25.94
1757	NYSE	FSS	Tue, May 11, 1999	24.63	25.75	24.50	25.69
1756	NYSE	FSS	Mon, May 10, 1999	25.06	25.13	24.31	24.81
1755	NYSE	FSS	Fri, May 7, 1999	25.06	25.25	24.94	25.00
1754	NYSE	FSS	Thu, May 6, 1999	25.19	25.25	24.81	25.00
1753	NYSE	FSS	Wed, May 5, 1999	25.31	25.50	25.06	25.31
1752	NYSE	FSS	Tue, May 4, 1999	24.50	25.13	24.50	25.13
1751	NYSE	FSS	Mon, May 3, 1999	24.81	24.81	24.25	24.31
1750	NYSE	FSS	Fri, Apr 30, 1999	26.00	26.00	24.63	24.75
1749	NYSE	FSS	Thu, Apr 29, 1999	23.69	24.06	23.63	24.00
1748	NYSE	FSS	Wed, Apr 28, 1999	22.88	24.06	22.88	23.81
1747	NYSE	FSS	Tue, Apr 27, 1999	22.63	23.13	22.50	22.69
1746	NYSE	FSS	Mon, Apr 26, 1999	23.06	23.13	22.38	22.44
1745	NYSE	FSS	Fri, Apr 23, 1999	23.06	23.13	22.75	23.06
1744	NYSE	FSS	Thu, Apr 22, 1999	23.63	23.69	22.75	23.06
1743	NYSE	FSS	Wed, Apr 21, 1999	23.31	24.19	23.31	23.56
1742	NYSE	FSS	Tue, Apr 20, 1999	24.00	24.13	23.31	23.31
1741	NYSE	FSS	Mon, Apr 19, 1999	23.38	24.38	23.38	24.00
1740	NYSE	FSS	Fri, Apr 16, 1999	23.25	23.31	22.88	23.31
1739	NYSE	FSS	Thu, Apr 15, 1999	21.94	23.25	21.94	23.25
1738	NYSE	FSS	Wed, Apr 14, 1999	21.25	22.31	21.19	22.31
1737	NYSE	FSS	Tue, Apr 13, 1999	21.38	21.50	20.81	21.13
1736	NYSE	FSS	Mon, Apr 12, 1999	21.19	21.75	20.75	21.44
1735	NYSE	FSS	Fri, Apr 9, 1999	21.19	21.25	20.63	21.19
1734	NYSE	FSS	Thu, Apr 8, 1999	20.31	21.13	20.25	21.06
1733	NYSE	FSS	Wed, Apr 7, 1999	20.31	20.56	19.88	20.25
1732	NYSE	FSS	Tue, Apr 6, 1999	20.69	20.75	20.00	20.31
1731	NYSE	FSS	Mon, Apr 5, 1999	20.63	20.75	20.25	20.75
1730	NYSE	FSS	Thu, Apr 1, 1999	20.81	20.81	19.88	20.50
1729	NYSE	FSS	Wed, Mar 31, 1999	20.50	20.88	20.19	20.88
1728	NYSE	FSS	Tue, Mar 30, 1999	20.50	21.06	20.38	20.38
1727	NYSE	FSS	Mon, Mar 29, 1999	20.94	20.94	20.44	20.44
1726	NYSE	FSS	Fri, Mar 26, 1999	20.88	21.25	20.81	20.81
1725	NYSE	FSS	Thu, Mar 25, 1999	20.19	20.88	20.19	20.88
1724	NYSE	FSS	Wed, Mar 24, 1999	20.44	20.50	20.00	20.19
1723	NYSE	FSS	Tue, Mar 23, 1999	20.75	20.75	20.19	20.44
1722	NYSE	FSS	Mon, Mar 22, 1999	21.00	21.38	20.00	20.81
1721	NYSE	FSS	Fri, Mar 19, 1999	20.75	21.06	20.69	20.94
1720	NYSE	FSS	Thu, Mar 18, 1999	21.69	21.81	21.38	21.38
1719	NYSE	FSS	Wed, Mar 17, 1999	21.63	21.69	20.81	21.69
1718	NYSE	FSS	Tue, Mar 16, 1999	21.50	21.81	21.25	21.63
1717	NYSE	FSS	Mon, Mar 15, 1999	22.06	22.06	21.63	21.69
1716	NYSE	FSS	Fri, Mar 12, 1999	22.31	22.31	21.88	22.06
1715	NYSE	FSS	Thu, Mar 11, 1999	22.50	22.56	22.13	22.31
1714	NYSE	FSS	Wed, Mar 10, 1999	23.00	23.13	22.31	22.50
1713	NYSE	FSS	Tue, Mar 9, 1999	23.81	24.38	22.56	23.00
1712	NYSE	FSS	Mon, Mar 8, 1999	24.50	24.94	23.88	23.94
1711	NYSE	FSS	Fri, Mar 5, 1999	24.13	25.00	24.13	24.63
1710	NYSE	FSS	Thu, Mar 4, 1999	23.25	24.13	23.25	24.13
1709	NYSE	FSS	Wed, Mar 3, 1999	23.56	23.56	23.31	23.31
1708	NYSE	FSS	Tue, Mar 2, 1999	23.75	23.75	23.00	23.50
1707	NYSE	FSS	Mon, Mar 1, 1999	23.44	23.63	23.38	23.50
1706	NYSE	FSS	Fri, Feb 26, 1999	23.38	23.50	22.75	23.44
1705	NYSE	FSS	Thu, Feb 25, 1999	23.44	23.56	23.13	23.50
1704	NYSE	FSS	Wed, Feb 24, 1999	23.81	24.00	23.44	23.56
1703	NYSE	FSS	Tue, Feb 23, 1999	24.56	24.63	23.56	23.69
1702	NYSE	FSS	Mon, Feb 22, 1999	24.25	24.75	24.13	24.69
1701	NYSE	FSS	Fri, Feb 19, 1999	24.25	24.75	23.75	24.19
1700	NYSE	FSS	Thu, Feb 18, 1999	24.13	24.19	23.81	24.13
1699	NYSE	FSS	Wed, Feb 17, 1999	23.25	24.25	23.06	24.06
1698	NYSE	FSS	Tue, Feb 16, 1999	25.13	25.63	23.25	23.25
1697	NYSE	FSS	Fri, Feb 12, 1999	25.94	26.06	24.63	25.56
1696	NYSE	FSS	Thu, Feb 11, 1999	25.50	26.00	25.19	26.00
1695	NYSE	FSS	Wed, Feb 10, 1999	25.38	25.38	24.63	25.13
1694	NYSE	FSS	Tue, Feb 9, 1999	26.13	26.38	25.38	25.50
1693	NYSE	FSS	Mon, Feb 8, 1999	26.38	26.44	26.13	26.19
1692	NYSE	FSS	Fri, Feb 5, 1999	26.13	26.44	26.06	26.19
1691	NYSE	FSS	Thu, Feb 4, 1999	26.44	26.50	26.13	26.13
1690	NYSE	FSS	Wed, Feb 3, 1999	26.88	26.88	26.31	26.50
1689	NYSE	FSS	Tue, Feb 2, 1999	27.25	27.25	26.75	26.94
1688	NYSE	FSS	Mon, Feb 1, 1999	26.56	27.31	26.56	27.19
1687	NYSE	FSS	Fri, Jan 29, 1999	26.13	27.44	26.13	26.56
1686	NYSE	FSS	Thu, Jan 28, 1999	25.19	26.25	25.19	26.00
1685	NYSE	FSS	Wed, Jan 27, 1999	24.81	25.25	24.81	25.13
1684	NYSE	FSS	Tue, Jan 26, 1999	24.44	24.81	24.44	24.81
1683	NYSE	FSS	Mon, Jan 25, 1999	24.81	24.88	24.00	24.50
1682	NYSE	FSS	Fri, Jan 22, 1999	25.00	25.44	24.63	24.63
1681	NYSE	FSS	Thu, Jan 21, 1999	25.56	25.56	24.94	25.00
1680	NYSE	FSS	Wed, Jan 20, 1999	26.25	26.50	25.63	25.63
1679	NYSE	FSS	Tue, Jan 19, 1999	26.25	26.50	25.88	26.25
1678	NYSE	FSS	Fri, Jan 15, 1999	25.63	26.25	25.63	26.25
1677	NYSE	FSS	Thu, Jan 14, 1999	25.75	25.81	25.50	25.63
1676	NYSE	FSS	Wed, Jan 13, 1999	25.19	26.25	25.13	25.69
1675	NYSE	FSS	Tue, Jan 12, 1999	25.69	26.00	25.38	25.38
1674	NYSE	FSS	Mon, Jan 11, 1999	25.63	26.00	25.50	25.75
1673	NYSE	FSS	Fri, Jan 8, 1999	25.94	26.00	25.44	25.75
1672	NYSE	FSS	Thu, Jan 7, 1999	26.50	26.50	25.88	25.88
1671	NYSE	FSS	Wed, Jan 6, 1999	27.25	27.31	26.31	26.63
1670	NYSE	FSS	Tue, Jan 5, 1999	26.88	27.31	26.88	27.06
1669	NYSE	FSS	Mon, Jan 4, 1999	27.44	28.13	27.00	27.06
1668	NYSE	FSS	Thu, Dec 31, 1998	26.13	27.50	26.13	27.38
1667	NYSE	FSS	Wed, Dec 30, 1998	26.06	26.50	26.00	26.19
1666	NYSE	FSS	Tue, Dec 29, 1998	26.25	26.31	26.00	26.06
1665	NYSE	FSS	Mon, Dec 28, 1998	25.31	26.50	25.31	26.31
1664	NYSE	FSS	Thu, Dec 24, 1998	25.50	25.56	25.38	25.44
1663	NYSE	FSS	Wed, Dec 23, 1998	25.25	25.44	25.06	25.38
1662	NYSE	FSS	Tue, Dec 22, 1998	25.06	25.88	25.06	25.25
1661	NYSE	FSS	Mon, Dec 21, 1998	24.88	25.19	24.69	25.00
1660	NYSE	FSS	Fri, Dec 18, 1998	24.44	24.88	24.38	24.75
1659	NYSE	FSS	Thu, Dec 17, 1998	24.94	24.94	24.56	24.69
1658	NYSE	FSS	Wed, Dec 16, 1998	24.44	25.06	24.25	25.06
1657	NYSE	FSS	Tue, Dec 15, 1998	24.75	24.88	24.56	24.56
1656	NYSE	FSS	Mon, Dec 14, 1998	24.38	24.81	24.00	24.81
1655	NYSE	FSS	Fri, Dec 11, 1998	24.13	24.44	24.06	24.13
1654	NYSE	FSS	Thu, Dec 10, 1998	24.06	24.25	23.75	24.06
1653	NYSE	FSS	Wed, Dec 9, 1998	24.19	25.38	24.19	24.38
1652	NYSE	FSS	Tue, Dec 8, 1998	23.81	24.25	23.75	24.13
1651	NYSE	FSS	Mon, Dec 7, 1998	24.13	24.44	23.38	23.69
1650	NYSE	FSS	Fri, Dec 4, 1998	23.25	23.88	22.75	23.88
1649	NYSE	FSS	Thu, Dec 3, 1998	23.25	23.31	22.75	23.31
1648	NYSE	FSS	Wed, Dec 2, 1998	23.88	24.13	23.19	23.25
1647	NYSE	FSS	Tue, Dec 1, 1998	24.19	24.19	23.75	23.75
1646	NYSE	FSS	Mon, Nov 30, 1998	23.81	24.44	23.81	24.44
1645	NYSE	FSS	Fri, Nov 27, 1998	23.31	23.63	23.31	23.56
1644	NYSE	FSS	Wed, Nov 25, 1998	23.56	23.63	23.31	23.44
1643	NYSE	FSS	Tue, Nov 24, 1998	23.31	23.50	23.13	23.38
1642	NYSE	FSS	Mon, Nov 23, 1998	23.38	23.56	23.19	23.38
1641	NYSE	FSS	Fri, Nov 20, 1998	23.19	23.38	22.75	23.38
1640	NYSE	FSS	Thu, Nov 19, 1998	22.88	23.44	22.75	23.44
1639	NYSE	FSS	Wed, Nov 18, 1998	23.00	23.00	22.38	22.94
1638	NYSE	FSS	Tue, Nov 17, 1998	23.56	23.63	22.94	23.00
1637	NYSE	FSS	Mon, Nov 16, 1998	23.44	23.75	23.44	23.63
1636	NYSE	FSS	Fri, Nov 13, 1998	23.81	23.81	23.56	23.56
1635	NYSE	FSS	Thu, Nov 12, 1998	24.00	24.00	23.75	23.88
1634	NYSE	FSS	Wed, Nov 11, 1998	24.13	24.13	23.94	23.94
1633	NYSE	FSS	Tue, Nov 10, 1998	24.13	24.25	24.06	24.19
1632	NYSE	FSS	Mon, Nov 9, 1998	24.38	24.44	24.06	24.25
1631	NYSE	FSS	Fri, Nov 6, 1998	24.50	24.56	24.50	24.50
1630	NYSE	FSS	Thu, Nov 5, 1998	24.13	25.06	23.81	24.69
1629	NYSE	FSS	Wed, Nov 4, 1998	23.44	24.25	23.44	24.13
1628	NYSE	FSS	Tue, Nov 3, 1998	23.63	23.81	22.88	23.19
1627	NYSE	FSS	Mon, Nov 2, 1998	23.88	24.25	23.69	23.88
1626	NYSE	FSS	Fri, Oct 30, 1998	23.19	24.31	23.19	24.06
1625	NYSE	FSS	Thu, Oct 29, 1998	22.44	23.13	22.31	23.13
1624	NYSE	FSS	Wed, Oct 28, 1998	22.94	22.94	22.50	22.56
1623	NYSE	FSS	Tue, Oct 27, 1998	23.31	23.38	22.88	23.00
1622	NYSE	FSS	Mon, Oct 26, 1998	23.50	23.50	23.25	23.31
1621	NYSE	FSS	Fri, Oct 23, 1998	23.50	23.50	23.25	23.44
1620	NYSE	FSS	Thu, Oct 22, 1998	23.06	23.56	23.06	23.56
1619	NYSE	FSS	Wed, Oct 21, 1998	23.19	23.38	23.00	23.13
1618	NYSE	FSS	Tue, Oct 20, 1998	23.31	23.63	23.00	23.19
1617	NYSE	FSS	Mon, Oct 19, 1998	21.94	23.38	21.75	23.00
1616	NYSE	FSS	Fri, Oct 16, 1998	21.75	22.25	21.75	22.00
1615	NYSE	FSS	Thu, Oct 15, 1998	21.31	21.88	21.00	21.88
1614	NYSE	FSS	Wed, Oct 14, 1998	21.75	22.13	21.38	21.50
1613	NYSE	FSS	Tue, Oct 13, 1998	22.06	22.81	21.88	21.94
1612	NYSE	FSS	Mon, Oct 12, 1998	21.44	22.25	21.44	22.25
1611	NYSE	FSS	Fri, Oct 9, 1998	20.38	21.31	20.00	21.31
1610	NYSE	FSS	Thu, Oct 8, 1998	20.81	20.81	20.38	20.63
1609	NYSE	FSS	Wed, Oct 7, 1998	21.06	21.31	20.81	20.94
1608	NYSE	FSS	Tue, Oct 6, 1998	20.75	21.06	20.75	21.06
1607	NYSE	FSS	Mon, Oct 5, 1998	21.06	21.06	20.19	20.69
1606	NYSE	FSS	Fri, Oct 2, 1998	21.13	21.44	21.06	21.25
1605	NYSE	FSS	Thu, Oct 1, 1998	21.06	21.38	21.06	21.13
1604	NYSE	FSS	Wed, Sep 30, 1998	21.75	21.88	21.06	21.06
1603	NYSE	FSS	Tue, Sep 29, 1998	21.63	21.75	21.50	21.69
1602	NYSE	FSS	Mon, Sep 28, 1998	21.38	21.88	21.25	21.56
1601	NYSE	FSS	Fri, Sep 25, 1998	21.50	21.50	21.25	21.38
1600	NYSE	FSS	Thu, Sep 24, 1998	21.88	21.94	21.25	21.50
1599	NYSE	FSS	Wed, Sep 23, 1998	21.56	22.06	21.50	22.06
1598	NYSE	FSS	Tue, Sep 22, 1998	21.13	22.31	21.13	21.63
1597	NYSE	FSS	Mon, Sep 21, 1998	20.56	21.13	20.44	21.06
1596	NYSE	FSS	Fri, Sep 18, 1998	20.94	20.94	20.44	20.75
1595	NYSE	FSS	Thu, Sep 17, 1998	20.56	20.88	20.56	20.69
1594	NYSE	FSS	Wed, Sep 16, 1998	21.00	21.00	20.69	20.75
1593	NYSE	FSS	Tue, Sep 15, 1998	21.00	21.00	20.75	20.81
1592	NYSE	FSS	Mon, Sep 14, 1998	21.13	21.13	20.94	21.00
1591	NYSE	FSS	Fri, Sep 11, 1998	20.44	21.00	20.44	21.00
1590	NYSE	FSS	Thu, Sep 10, 1998	20.75	20.75	20.44	20.44
1589	NYSE	FSS	Wed, Sep 9, 1998	21.44	21.44	20.75	20.75
1588	NYSE	FSS	Tue, Sep 8, 1998	21.00	21.44	21.00	21.38
1587	NYSE	FSS	Fri, Sep 4, 1998	20.56	20.69	20.50	20.69
1586	NYSE	FSS	Thu, Sep 3, 1998	20.31	21.13	20.31	20.69
1585	NYSE	FSS	Wed, Sep 2, 1998	20.94	20.94	20.31	20.31
1584	NYSE	FSS	Tue, Sep 1, 1998	20.13	21.00	20.13	20.94
1583	NYSE	FSS	Mon, Aug 31, 1998	20.50	20.75	20.38	20.38
1582	NYSE	FSS	Fri, Aug 28, 1998	21.44	21.63	20.38	20.50
1581	NYSE	FSS	Thu, Aug 27, 1998	21.94	21.94	21.19	21.31
1580	NYSE	FSS	Wed, Aug 26, 1998	22.31	22.44	22.06	22.31
1579	NYSE	FSS	Tue, Aug 25, 1998	22.50	22.69	22.31	22.31
1578	NYSE	FSS	Mon, Aug 24, 1998	22.81	23.03	22.50	22.50
1577	NYSE	FSS	Fri, Aug 21, 1998	22.94	22.94	22.50	22.63
1576	NYSE	FSS	Thu, Aug 20, 1998	22.94	23.00	22.88	22.94
1575	NYSE	FSS	Wed, Aug 19, 1998	23.44	23.50	22.88	23.06
1574	NYSE	FSS	Tue, Aug 18, 1998	22.81	23.44	22.81	23.44
1573	NYSE	FSS	Mon, Aug 17, 1998	22.69	23.06	22.69	22.81
1572	NYSE	FSS	Fri, Aug 14, 1998	22.56	22.94	22.44	22.63
1571	NYSE	FSS	Thu, Aug 13, 1998	22.56	22.88	22.25	22.69
1570	NYSE	FSS	Wed, Aug 12, 1998	22.81	22.94	22.63	22.75
1569	NYSE	FSS	Tue, Aug 11, 1998	22.81	22.81	22.00	22.50
1568	NYSE	FSS	Mon, Aug 10, 1998	23.13	23.19	22.88	22.94
1567	NYSE	FSS	Fri, Aug 7, 1998	23.25	23.88	23.13	23.13
1566	NYSE	FSS	Thu, Aug 6, 1998	22.25	23.13	22.25	23.06
1565	NYSE	FSS	Wed, Aug 5, 1998	22.56	22.88	22.25	22.25
1564	NYSE	FSS	Tue, Aug 4, 1998	22.81	23.25	22.63	22.63
1563	NYSE	FSS	Mon, Aug 3, 1998	22.63	23.06	22.63	22.94
1562	NYSE	FSS	Fri, Jul 31, 1998	23.38	23.44	22.63	22.69
1561	NYSE	FSS	Thu, Jul 30, 1998	23.13	23.50	23.13	23.44
1560	NYSE	FSS	Wed, Jul 29, 1998	23.00	23.19	22.81	23.19
1559	NYSE	FSS	Tue, Jul 28, 1998	23.00	23.25	22.81	22.94
1558	NYSE	FSS	Mon, Jul 27, 1998	22.69	23.25	22.69	23.06
1557	NYSE	FSS	Fri, Jul 24, 1998	23.13	23.50	22.50	22.75
1556	NYSE	FSS	Thu, Jul 23, 1998	24.13	24.13	22.94	22.94
1555	NYSE	FSS	Wed, Jul 22, 1998	24.13	24.38	23.81	24.25
1554	NYSE	FSS	Tue, Jul 21, 1998	24.75	24.88	24.06	24.13
1553	NYSE	FSS	Mon, Jul 20, 1998	25.00	25.00	24.50	24.81
1552	NYSE	FSS	Fri, Jul 17, 1998	24.88	25.00	24.50	24.88
1551	NYSE	FSS	Thu, Jul 16, 1998	24.31	24.75	24.31	24.75
1550	NYSE	FSS	Wed, Jul 15, 1998	24.63	25.00	24.44	24.50
1549	NYSE	FSS	Tue, Jul 14, 1998	24.38	24.63	24.31	24.56
1548	NYSE	FSS	Mon, Jul 13, 1998	24.25	24.44	24.19	24.44
1547	NYSE	FSS	Fri, Jul 10, 1998	24.00	24.94	24.00	24.56
1546	NYSE	FSS	Thu, Jul 9, 1998	24.13	24.13	23.94	24.00
1545	NYSE	FSS	Wed, Jul 8, 1998	24.69	24.69	24.00	24.38
1544	NYSE	FSS	Tue, Jul 7, 1998	24.50	24.88	24.25	24.81
1543	NYSE	FSS	Mon, Jul 6, 1998	24.75	24.94	24.25	24.31
1542	NYSE	FSS	Thu, Jul 2, 1998	24.25	25.00	24.13	24.81
1541	NYSE	FSS	Wed, Jul 1, 1998	24.38	24.38	24.13	24.19
1540	NYSE	FSS	Tue, Jun 30, 1998	24.06	24.63	24.00	24.31
1539	NYSE	FSS	Mon, Jun 29, 1998	23.88	24.38	23.88	24.06
1538	NYSE	FSS	Fri, Jun 26, 1998	23.50	24.13	23.50	23.94
1537	NYSE	FSS	Thu, Jun 25, 1998	24.13	24.31	23.63	23.63
1536	NYSE	FSS	Wed, Jun 24, 1998	24.13	24.13	23.50	24.06
1535	NYSE	FSS	Tue, Jun 23, 1998	23.56	24.19	23.56	24.13
1534	NYSE	FSS	Mon, Jun 22, 1998	23.50	23.69	23.38	23.63
1533	NYSE	FSS	Fri, Jun 19, 1998	23.63	23.69	23.50	23.63
1532	NYSE	FSS	Thu, Jun 18, 1998	23.75	23.81	23.50	23.69
1531	NYSE	FSS	Wed, Jun 17, 1998	23.75	23.88	23.56	23.81
1530	NYSE	FSS	Tue, Jun 16, 1998	23.75	23.88	23.50	23.81
1529	NYSE	FSS	Mon, Jun 15, 1998	23.50	23.56	23.44	23.50
1528	NYSE	FSS	Fri, Jun 12, 1998	23.44	23.63	23.44	23.56
1527	NYSE	FSS	Thu, Jun 11, 1998	23.63	23.69	23.31	23.44
1526	NYSE	FSS	Wed, Jun 10, 1998	23.31	23.81	23.19	23.50
1525	NYSE	FSS	Tue, Jun 9, 1998	23.25	23.69	23.19	23.25
1524	NYSE	FSS	Mon, Jun 8, 1998	23.13	23.63	23.06	23.13
1523	NYSE	FSS	Fri, Jun 5, 1998	23.06	23.31	23.00	23.13
1522	NYSE	FSS	Thu, Jun 4, 1998	23.06	23.56	23.06	23.19
1521	NYSE	FSS	Wed, Jun 3, 1998	23.38	23.38	22.94	23.00
1520	NYSE	FSS	Tue, Jun 2, 1998	22.13	23.38	22.13	23.38
1519	NYSE	FSS	Mon, Jun 1, 1998	22.25	22.38	22.13	22.31
1518	NYSE	FSS	Fri, May 29, 1998	22.38	22.75	22.31	22.50
1517	NYSE	FSS	Thu, May 28, 1998	21.75	22.50	21.75	22.38
1516	NYSE	FSS	Wed, May 27, 1998	21.88	21.88	21.50	21.75
1515	NYSE	FSS	Tue, May 26, 1998	22.06	22.25	21.94	22.00
1514	NYSE	FSS	Fri, May 22, 1998	22.25	22.25	21.88	22.00
1513	NYSE	FSS	Thu, May 21, 1998	22.19	22.31	22.06	22.31
1512	NYSE	FSS	Wed, May 20, 1998	22.13	22.38	22.00	22.25
1511	NYSE	FSS	Tue, May 19, 1998	21.81	22.00	21.81	22.00
1510	NYSE	FSS	Mon, May 18, 1998	21.75	21.81	21.63	21.81
1509	NYSE	FSS	Fri, May 15, 1998	22.00	22.00	21.75	21.75
1508	NYSE	FSS	Thu, May 14, 1998	21.75	22.00	21.75	21.94
1507	NYSE	FSS	Wed, May 13, 1998	21.63	21.88	21.63	21.81
1506	NYSE	FSS	Tue, May 12, 1998	21.94	22.06	21.88	21.88
1505	NYSE	FSS	Mon, May 11, 1998	21.94	22.00	21.75	21.75
1504	NYSE	FSS	Fri, May 8, 1998	22.56	22.69	21.88	21.94
1503	NYSE	FSS	Thu, May 7, 1998	22.06	23.31	22.06	22.63
1502	NYSE	FSS	Wed, May 6, 1998	21.56	22.06	21.56	21.94
1501	NYSE	FSS	Tue, May 5, 1998	21.56	21.63	21.13	21.56
1500	NYSE	FSS	Mon, May 4, 1998	21.75	22.00	21.63	21.63
1499	NYSE	FSS	Fri, May 1, 1998	21.44	21.69	21.44	21.63
1498	NYSE	FSS	Thu, Apr 30, 1998	21.50	21.50	21.38	21.44
1497	NYSE	FSS	Wed, Apr 29, 1998	21.63	21.69	21.44	21.50
1496	NYSE	FSS	Tue, Apr 28, 1998	21.44	21.69	21.38	21.63
1495	NYSE	FSS	Mon, Apr 27, 1998	21.88	21.88	21.31	21.38
1494	NYSE	FSS	Fri, Apr 24, 1998	22.06	22.06	21.81	21.88
1493	NYSE	FSS	Thu, Apr 23, 1998	22.38	22.44	22.00	22.19
1492	NYSE	FSS	Wed, Apr 22, 1998	22.50	22.50	22.38	22.44
1491	NYSE	FSS	Tue, Apr 21, 1998	22.63	22.81	22.38	22.50
1490	NYSE	FSS	Mon, Apr 20, 1998	22.75	22.75	22.50	22.69
1489	NYSE	FSS	Fri, Apr 17, 1998	22.63	22.88	22.38	22.75
1488	NYSE	FSS	Thu, Apr 16, 1998	22.44	22.81	22.06	22.56
1487	NYSE	FSS	Wed, Apr 15, 1998	22.88	22.94	22.31	22.38
1486	NYSE	FSS	Tue, Apr 14, 1998	22.94	23.00	22.75	22.81
1485	NYSE	FSS	Mon, Apr 13, 1998	23.19	23.31	22.75	22.94
1484	NYSE	FSS	Thu, Apr 9, 1998	22.81	23.25	22.69	23.25
1483	NYSE	FSS	Wed, Apr 8, 1998	23.13	23.31	22.75	22.88
1482	NYSE	FSS	Tue, Apr 7, 1998	23.75	23.81	22.88	22.94
1481	NYSE	FSS	Mon, Apr 6, 1998	23.56	23.81	23.56	23.81
1480	NYSE	FSS	Fri, Apr 3, 1998	23.38	23.75	23.25	23.56
1479	NYSE	FSS	Thu, Apr 2, 1998	22.69	23.38	22.50	23.38
1478	NYSE	FSS	Wed, Apr 1, 1998	22.75	23.38	22.69	22.88
1477	NYSE	FSS	Tue, Mar 31, 1998	22.69	22.75	22.25	22.75
1476	NYSE	FSS	Mon, Mar 30, 1998	22.69	22.88	22.31	22.81
1475	NYSE	FSS	Fri, Mar 27, 1998	22.69	22.81	22.50	22.63
1474	NYSE	FSS	Thu, Mar 26, 1998	22.50	22.81	22.25	22.75
1473	NYSE	FSS	Wed, Mar 25, 1998	22.63	22.81	22.44	22.50
1472	NYSE	FSS	Tue, Mar 24, 1998	22.81	22.81	22.63	22.75
1471	NYSE	FSS	Mon, Mar 23, 1998	22.81	22.81	22.13	22.56
1470	NYSE	FSS	Fri, Mar 20, 1998	22.00	22.56	21.94	22.56
1469	NYSE	FSS	Thu, Mar 19, 1998	22.44	23.00	22.25	22.38
1468	NYSE	FSS	Wed, Mar 18, 1998	22.88	22.88	22.31	22.31
1467	NYSE	FSS	Tue, Mar 17, 1998	23.13	23.19	22.75	22.81
1466	NYSE	FSS	Mon, Mar 16, 1998	22.56	23.25	22.56	23.25
1465	NYSE	FSS	Fri, Mar 13, 1998	22.94	23.44	22.88	23.00
1464	NYSE	FSS	Thu, Mar 12, 1998	22.44	23.50	21.81	23.19
1463	NYSE	FSS	Wed, Mar 11, 1998	23.75	23.88	23.50	23.81
1462	NYSE	FSS	Tue, Mar 10, 1998	23.56	23.81	23.50	23.75
1461	NYSE	FSS	Mon, Mar 9, 1998	23.88	23.94	23.56	23.56
1460	NYSE	FSS	Fri, Mar 6, 1998	23.19	23.88	23.19	23.75
1459	NYSE	FSS	Thu, Mar 5, 1998	23.44	23.56	23.13	23.13
1458	NYSE	FSS	Wed, Mar 4, 1998	23.94	23.94	23.63	23.69
1457	NYSE	FSS	Tue, Mar 3, 1998	23.31	23.94	23.31	23.81
1456	NYSE	FSS	Mon, Mar 2, 1998	23.56	23.69	23.38	23.44
1455	NYSE	FSS	Fri, Feb 27, 1998	23.44	23.63	23.38	23.50
1454	NYSE	FSS	Thu, Feb 26, 1998	23.06	23.38	22.81	23.31
1453	NYSE	FSS	Wed, Feb 25, 1998	23.38	23.69	23.31	23.31
1452	NYSE	FSS	Tue, Feb 24, 1998	23.38	23.44	23.06	23.31
1451	NYSE	FSS	Mon, Feb 23, 1998	22.19	23.38	22.19	23.31
1450	NYSE	FSS	Fri, Feb 20, 1998	22.13	22.19	21.88	22.06
1449	NYSE	FSS	Thu, Feb 19, 1998	22.19	22.25	21.94	22.13
1448	NYSE	FSS	Wed, Feb 18, 1998	22.50	22.69	22.00	22.00
1447	NYSE	FSS	Tue, Feb 17, 1998	23.06	23.06	22.75	22.88
1446	NYSE	FSS	Fri, Feb 13, 1998	23.44	23.44	22.63	23.06
1445	NYSE	FSS	Thu, Feb 12, 1998	23.06	23.56	23.06	23.44
1444	NYSE	FSS	Wed, Feb 11, 1998	23.13	23.31	23.00	23.13
1443	NYSE	FSS	Tue, Feb 10, 1998	23.19	23.38	23.06	23.25
1442	NYSE	FSS	Mon, Feb 9, 1998	23.25	23.38	22.94	23.25
1441	NYSE	FSS	Fri, Feb 6, 1998	23.13	23.50	23.13	23.19
1440	NYSE	FSS	Thu, Feb 5, 1998	23.13	23.38	22.69	23.31
1439	NYSE	FSS	Wed, Feb 4, 1998	23.19	23.25	23.06	23.06
1438	NYSE	FSS	Tue, Feb 3, 1998	23.13	23.69	23.13	23.25
1437	NYSE	FSS	Mon, Feb 2, 1998	22.50	23.69	22.50	23.25
1436	NYSE	FSS	Fri, Jan 30, 1998	23.13	23.13	22.44	22.44
1435	NYSE	FSS	Thu, Jan 29, 1998	23.13	23.44	22.88	22.88
1434	NYSE	FSS	Wed, Jan 28, 1998	23.00	24.00	23.00	23.31
1433	NYSE	FSS	Tue, Jan 27, 1998	23.06	23.44	23.00	23.13
1432	NYSE	FSS	Mon, Jan 26, 1998	23.13	23.25	23.06	23.25
1431	NYSE	FSS	Fri, Jan 23, 1998	22.63	23.13	22.63	23.00
1430	NYSE	FSS	Thu, Jan 22, 1998	22.56	22.94	22.56	22.69
1429	NYSE	FSS	Wed, Jan 21, 1998	22.38	22.88	22.38	22.56
1428	NYSE	FSS	Tue, Jan 20, 1998	21.69	22.44	21.63	22.38
1427	NYSE	FSS	Fri, Jan 16, 1998	21.00	21.56	21.00	21.56
1426	NYSE	FSS	Thu, Jan 15, 1998	20.69	21.06	20.69	20.88
1425	NYSE	FSS	Wed, Jan 14, 1998	21.13	21.13	20.50	20.69
1424	NYSE	FSS	Tue, Jan 13, 1998	20.44	21.25	20.31	21.06
1423	NYSE	FSS	Mon, Jan 12, 1998	20.56	20.88	20.25	20.25
1422	NYSE	FSS	Fri, Jan 9, 1998	21.25	21.31	20.50	20.50
1421	NYSE	FSS	Thu, Jan 8, 1998	21.50	21.56	21.25	21.31
1420	NYSE	FSS	Wed, Jan 7, 1998	21.50	21.69	21.25	21.44
1419	NYSE	FSS	Tue, Jan 6, 1998	21.56	21.63	21.13	21.38
1418	NYSE	FSS	Mon, Jan 5, 1998	21.38	21.50	21.25	21.44
1417	NYSE	FSS	Fri, Jan 2, 1998	21.69	21.69	21.25	21.38
1416	NYSE	FSS	Wed, Dec 31, 1997	21.56	21.75	21.50	21.63
1415	NYSE	FSS	Tue, Dec 30, 1997	21.56	21.69	21.44	21.69
1414	NYSE	FSS	Mon, Dec 29, 1997	21.69	21.75	21.56	21.75
1413	NYSE	FSS	Fri, Dec 26, 1997	21.63	21.63	21.50	21.63
1412	NYSE	FSS	Wed, Dec 24, 1997	21.56	21.63	21.44	21.56
1411	NYSE	FSS	Tue, Dec 23, 1997	21.50	21.63	21.44	21.56
1410	NYSE	FSS	Mon, Dec 22, 1997	21.19	21.69	21.19	21.63
1409	NYSE	FSS	Fri, Dec 19, 1997	21.25	21.31	21.00	21.25
1408	NYSE	FSS	Thu, Dec 18, 1997	21.50	21.63	21.19	21.25
1407	NYSE	FSS	Wed, Dec 17, 1997	21.88	22.00	21.50	21.50
1406	NYSE	FSS	Tue, Dec 16, 1997	21.19	21.63	21.19	21.63
1405	NYSE	FSS	Mon, Dec 15, 1997	20.75	21.38	20.69	21.19
1404	NYSE	FSS	Fri, Dec 12, 1997	20.50	20.88	20.50	20.75
1403	NYSE	FSS	Thu, Dec 11, 1997	21.00	21.00	20.44	20.56
1402	NYSE	FSS	Wed, Dec 10, 1997	20.69	21.38	20.69	21.31
1401	NYSE	FSS	Tue, Dec 9, 1997	20.19	20.88	20.06	20.69
1400	NYSE	FSS	Mon, Dec 8, 1997	20.44	20.56	20.13	20.19
1399	NYSE	FSS	Fri, Dec 5, 1997	20.50	20.63	19.88	20.19
1398	NYSE	FSS	Thu, Dec 4, 1997	21.19	21.19	20.44	20.56
1397	NYSE	FSS	Wed, Dec 3, 1997	21.44	21.44	21.00	21.00
1396	NYSE	FSS	Tue, Dec 2, 1997	21.38	21.44	21.06	21.44
1395	NYSE	FSS	Mon, Dec 1, 1997	21.88	21.94	21.50	21.50
1394	NYSE	FSS	Fri, Nov 28, 1997	21.88	22.13	21.75	21.75
1393	NYSE	FSS	Wed, Nov 26, 1997	22.13	22.13	21.81	21.88
1392	NYSE	FSS	Tue, Nov 25, 1997	22.63	22.63	22.06	22.13
1391	NYSE	FSS	Mon, Nov 24, 1997	22.94	22.94	21.38	22.50
1390	NYSE	FSS	Fri, Nov 21, 1997	24.69	24.69	23.88	23.94
1389	NYSE	FSS	Thu, Nov 20, 1997	24.75	25.19	24.50	24.63
1388	NYSE	FSS	Wed, Nov 19, 1997	24.44	24.69	24.25	24.63
1387	NYSE	FSS	Tue, Nov 18, 1997	24.88	24.94	24.50	24.56
1386	NYSE	FSS	Mon, Nov 17, 1997	25.00	25.13	24.75	24.94
1385	NYSE	FSS	Fri, Nov 14, 1997	24.88	25.00	24.75	24.88
1384	NYSE	FSS	Thu, Nov 13, 1997	24.88	25.13	24.88	25.00
1383	NYSE	FSS	Wed, Nov 12, 1997	25.31	25.31	24.88	24.88
1382	NYSE	FSS	Tue, Nov 11, 1997	25.44	25.44	25.31	25.44
1381	NYSE	FSS	Mon, Nov 10, 1997	25.25	25.44	25.19	25.38
1380	NYSE	FSS	Fri, Nov 7, 1997	25.13	25.31	25.13	25.25
1379	NYSE	FSS	Thu, Nov 6, 1997	25.13	25.19	24.94	25.19
1378	NYSE	FSS	Wed, Nov 5, 1997	24.88	25.00	24.75	24.88
1377	NYSE	FSS	Tue, Nov 4, 1997	24.63	25.19	24.63	24.88
1376	NYSE	FSS	Mon, Nov 3, 1997	24.25	24.75	24.25	24.69
1375	NYSE	FSS	Fri, Oct 31, 1997	24.25	24.50	24.19	24.19
1374	NYSE	FSS	Thu, Oct 30, 1997	24.00	24.38	23.75	24.13
1373	NYSE	FSS	Wed, Oct 29, 1997	23.25	24.25	23.25	24.06
1372	NYSE	FSS	Tue, Oct 28, 1997	23.69	23.69	23.00	23.25
1371	NYSE	FSS	Mon, Oct 27, 1997	24.13	24.56	23.69	23.69
1370	NYSE	FSS	Fri, Oct 24, 1997	24.38	24.69	24.25	24.38
1369	NYSE	FSS	Thu, Oct 23, 1997	24.56	24.81	24.25	24.50
1368	NYSE	FSS	Wed, Oct 22, 1997	24.88	24.94	24.69	24.75
1367	NYSE	FSS	Tue, Oct 21, 1997	24.50	25.00	24.50	24.88
1366	NYSE	FSS	Mon, Oct 20, 1997	24.00	24.56	23.75	24.56
1365	NYSE	FSS	Fri, Oct 17, 1997	24.63	24.63	23.63	24.13
1364	NYSE	FSS	Thu, Oct 16, 1997	24.69	24.75	24.50	24.69
1363	NYSE	FSS	Wed, Oct 15, 1997	24.38	25.13	24.38	24.69
1362	NYSE	FSS	Tue, Oct 14, 1997	24.69	24.75	24.31	24.50
1361	NYSE	FSS	Mon, Oct 13, 1997	24.81	24.88	24.56	24.69
1360	NYSE	FSS	Fri, Oct 10, 1997	24.75	25.13	24.69	24.75
1359	NYSE	FSS	Thu, Oct 9, 1997	24.75	24.94	24.69	24.81
1358	NYSE	FSS	Wed, Oct 8, 1997	24.75	25.00	24.50	24.81
1357	NYSE	FSS	Tue, Oct 7, 1997	24.81	25.00	24.75	24.88
1356	NYSE	FSS	Mon, Oct 6, 1997	24.94	25.00	24.81	24.94
1355	NYSE	FSS	Fri, Oct 3, 1997	25.50	25.50	24.88	24.94
1354	NYSE	FSS	Thu, Oct 2, 1997	25.50	25.69	25.38	25.50
1353	NYSE	FSS	Wed, Oct 1, 1997	25.38	25.63	25.38	25.63
1352	NYSE	FSS	Tue, Sep 30, 1997	25.44	25.56	25.31	25.38
1351	NYSE	FSS	Mon, Sep 29, 1997	25.50	25.56	25.38	25.50
1350	NYSE	FSS	Fri, Sep 26, 1997	25.44	25.63	25.44	25.50
1349	NYSE	FSS	Thu, Sep 25, 1997	25.50	25.63	25.44	25.44
1348	NYSE	FSS	Wed, Sep 24, 1997	25.44	25.75	25.38	25.56
1347	NYSE	FSS	Tue, Sep 23, 1997	25.44	25.69	25.38	25.44
1346	NYSE	FSS	Mon, Sep 22, 1997	25.81	25.88	25.50	25.69
1345	NYSE	FSS	Fri, Sep 19, 1997	25.75	25.75	25.50	25.69
1344	NYSE	FSS	Thu, Sep 18, 1997	25.75	25.81	25.56	25.69
1343	NYSE	FSS	Wed, Sep 17, 1997	25.56	25.81	25.50	25.81
1342	NYSE	FSS	Tue, Sep 16, 1997	25.56	25.75	25.13	25.69
1341	NYSE	FSS	Mon, Sep 15, 1997	25.50	25.75	25.38	25.44
1340	NYSE	FSS	Fri, Sep 12, 1997	25.25	25.69	25.25	25.63
1339	NYSE	FSS	Thu, Sep 11, 1997	25.88	25.88	25.13	25.38
1338	NYSE	FSS	Wed, Sep 10, 1997	25.88	25.88	25.38	25.63
1337	NYSE	FSS	Tue, Sep 9, 1997	25.88	26.00	25.75	25.88
1336	NYSE	FSS	Mon, Sep 8, 1997	25.81	25.94	25.75	25.88
1335	NYSE	FSS	Fri, Sep 5, 1997	26.00	26.00	25.63	25.94
1334	NYSE	FSS	Thu, Sep 4, 1997	26.00	26.00	25.75	25.94
1333	NYSE	FSS	Wed, Sep 3, 1997	25.94	26.13	25.94	25.94
1332	NYSE	FSS	Tue, Sep 2, 1997	26.00	26.19	25.88	26.13
1331	NYSE	FSS	Fri, Aug 29, 1997	25.88	26.06	25.81	26.00
1330	NYSE	FSS	Thu, Aug 28, 1997	26.13	26.13	24.94	25.88
1329	NYSE	FSS	Wed, Aug 27, 1997	25.88	26.19	25.75	26.13
1328	NYSE	FSS	Tue, Aug 26, 1997	25.75	26.06	25.63	25.88
1327	NYSE	FSS	Mon, Aug 25, 1997	25.75	26.13	25.50	25.75
1326	NYSE	FSS	Fri, Aug 22, 1997	25.25	26.00	25.25	26.00
1325	NYSE	FSS	Thu, Aug 21, 1997	25.81	25.81	25.50	25.63
1324	NYSE	FSS	Wed, Aug 20, 1997	25.81	26.00	25.63	25.75
1323	NYSE	FSS	Tue, Aug 19, 1997	25.50	25.94	25.19	25.81
1322	NYSE	FSS	Mon, Aug 18, 1997	25.75	25.81	25.38	25.63
1321	NYSE	FSS	Fri, Aug 15, 1997	26.25	26.44	25.75	26.06
1320	NYSE	FSS	Thu, Aug 14, 1997	26.25	26.38	26.25	26.25
1319	NYSE	FSS	Wed, Aug 13, 1997	26.19	26.50	26.00	26.25
1318	NYSE	FSS	Tue, Aug 12, 1997	25.50	27.00	25.50	26.00
1317	NYSE	FSS	Mon, Aug 11, 1997	26.25	26.25	25.19	25.50
1316	NYSE	FSS	Fri, Aug 8, 1997	25.81	26.81	25.75	26.31
1315	NYSE	FSS	Thu, Aug 7, 1997	26.44	26.63	25.94	25.94
1314	NYSE	FSS	Wed, Aug 6, 1997	26.00	26.50	25.63	26.50
1313	NYSE	FSS	Tue, Aug 5, 1997	25.94	26.56	25.94	26.13
1312	NYSE	FSS	Mon, Aug 4, 1997	26.00	26.44	25.31	26.44
1311	NYSE	FSS	Fri, Aug 1, 1997	26.13	26.31	25.63	26.00
1310	NYSE	FSS	Thu, Jul 31, 1997	26.06	26.38	25.75	26.06
1309	NYSE	FSS	Wed, Jul 30, 1997	25.50	26.06	25.38	26.06
1308	NYSE	FSS	Tue, Jul 29, 1997	25.69	25.69	25.38	25.63
1307	NYSE	FSS	Mon, Jul 28, 1997	25.56	26.13	25.38	25.81
1306	NYSE	FSS	Fri, Jul 25, 1997	25.88	25.94	25.25	25.56
1305	NYSE	FSS	Thu, Jul 24, 1997	25.88	25.94	25.44	25.63
1304	NYSE	FSS	Wed, Jul 23, 1997	25.81	26.19	25.63	26.00
1303	NYSE	FSS	Tue, Jul 22, 1997	25.31	25.75	25.06	25.69
1302	NYSE	FSS	Mon, Jul 21, 1997	25.00	25.56	24.63	25.56
1301	NYSE	FSS	Fri, Jul 18, 1997	25.44	25.44	25.00	25.25
1300	NYSE	FSS	Thu, Jul 17, 1997	24.75	25.44	24.63	25.44
1299	NYSE	FSS	Wed, Jul 16, 1997	25.63	25.81	24.75	25.00
1298	NYSE	FSS	Tue, Jul 15, 1997	25.50	25.94	25.31	25.63
1297	NYSE	FSS	Mon, Jul 14, 1997	25.38	25.63	25.13	25.56
1296	NYSE	FSS	Fri, Jul 11, 1997	25.44	25.63	25.13	25.44
1295	NYSE	FSS	Thu, Jul 10, 1997	25.06	25.50	25.06	25.44
1294	NYSE	FSS	Wed, Jul 9, 1997	24.75	25.19	24.75	25.06
1293	NYSE	FSS	Tue, Jul 8, 1997	24.94	25.00	24.50	24.94
1292	NYSE	FSS	Mon, Jul 7, 1997	25.50	25.50	24.75	24.94
1291	NYSE	FSS	Thu, Jul 3, 1997	24.50	24.75	24.38	24.69
1290	NYSE	FSS	Wed, Jul 2, 1997	24.38	24.56	24.19	24.31
1289	NYSE	FSS	Tue, Jul 1, 1997	24.88	25.00	24.38	24.38
1288	NYSE	FSS	Mon, Jun 30, 1997	25.00	25.13	24.50	25.13
1287	NYSE	FSS	Fri, Jun 27, 1997	24.38	25.00	24.38	25.00
1286	NYSE	FSS	Thu, Jun 26, 1997	24.69	25.00	24.56	24.63
1285	NYSE	FSS	Wed, Jun 25, 1997	25.00	25.25	24.31	24.69
1284	NYSE	FSS	Tue, Jun 24, 1997	25.38	25.50	25.31	25.31
1283	NYSE	FSS	Mon, Jun 23, 1997	25.38	25.63	25.13	25.50
1282	NYSE	FSS	Fri, Jun 20, 1997	25.63	25.63	25.50	25.63
1281	NYSE	FSS	Thu, Jun 19, 1997	25.63	25.63	25.38	25.63
1280	NYSE	FSS	Wed, Jun 18, 1997	25.38	25.63	25.38	25.50
1279	NYSE	FSS	Tue, Jun 17, 1997	25.50	25.75	24.88	25.50
1278	NYSE	FSS	Mon, Jun 16, 1997	25.38	25.63	25.00	25.50
1277	NYSE	FSS	Fri, Jun 13, 1997	26.00	26.13	24.50	25.25
1276	NYSE	FSS	Thu, Jun 12, 1997	26.00	26.75	25.88	26.75
1275	NYSE	FSS	Wed, Jun 11, 1997	25.88	26.25	25.88	26.13
1274	NYSE	FSS	Tue, Jun 10, 1997	25.75	26.00	25.75	25.88
1273	NYSE	FSS	Mon, Jun 9, 1997	25.50	26.00	25.50	25.88
1272	NYSE	FSS	Fri, Jun 6, 1997	25.50	25.75	25.38	25.50
1271	NYSE	FSS	Thu, Jun 5, 1997	25.75	25.75	25.38	25.63
1270	NYSE	FSS	Wed, Jun 4, 1997	26.00	26.38	25.50	25.63
1269	NYSE	FSS	Tue, Jun 3, 1997	25.38	26.00	25.25	25.88
1268	NYSE	FSS	Mon, Jun 2, 1997	25.50	25.50	25.13	25.25
1267	NYSE	FSS	Fri, May 30, 1997	25.13	26.25	25.13	25.50
1266	NYSE	FSS	Thu, May 29, 1997	25.50	25.63	25.38	25.63
1265	NYSE	FSS	Wed, May 28, 1997	25.88	26.25	25.50	25.50
1264	NYSE	FSS	Tue, May 27, 1997	25.88	26.50	25.75	25.75
1263	NYSE	FSS	Fri, May 23, 1997	25.38	26.38	25.13	26.00
1262	NYSE	FSS	Thu, May 22, 1997	25.88	26.00	25.50	25.50
1261	NYSE	FSS	Wed, May 21, 1997	25.25	26.00	25.00	26.00
1260	NYSE	FSS	Tue, May 20, 1997	25.75	26.00	25.00	25.25
1259	NYSE	FSS	Mon, May 19, 1997	26.25	26.38	25.75	25.88
1258	NYSE	FSS	Fri, May 16, 1997	26.38	26.50	26.13	26.13
1257	NYSE	FSS	Thu, May 15, 1997	26.13	26.38	26.13	26.38
1256	NYSE	FSS	Wed, May 14, 1997	26.00	26.50	26.00	26.25
1255	NYSE	FSS	Tue, May 13, 1997	25.63	26.13	25.63	26.00
1254	NYSE	FSS	Mon, May 12, 1997	25.00	25.75	24.88	25.63
1253	NYSE	FSS	Fri, May 9, 1997	25.00	26.13	25.00	25.13
1252	NYSE	FSS	Thu, May 8, 1997	25.00	25.25	24.88	25.00
1251	NYSE	FSS	Wed, May 7, 1997	25.00	25.38	24.75	24.88
1250	NYSE	FSS	Tue, May 6, 1997	25.13	25.50	24.88	24.88
1249	NYSE	FSS	Mon, May 5, 1997	24.75	25.63	24.50	25.25
1248	NYSE	FSS	Fri, May 2, 1997	23.88	24.88	23.63	24.63
1247	NYSE	FSS	Thu, May 1, 1997	24.50	24.75	23.88	23.88
1246	NYSE	FSS	Wed, Apr 30, 1997	24.50	24.75	24.38	24.38
1245	NYSE	FSS	Tue, Apr 29, 1997	24.38	24.63	24.25	24.63
1244	NYSE	FSS	Mon, Apr 28, 1997	24.63	24.63	24.38	24.38
1243	NYSE	FSS	Fri, Apr 25, 1997	24.63	24.63	24.38	24.38
1242	NYSE	FSS	Thu, Apr 24, 1997	24.88	24.88	24.63	24.75
1241	NYSE	FSS	Wed, Apr 23, 1997	25.13	25.13	24.75	24.75
1240	NYSE	FSS	Tue, Apr 22, 1997	25.25	25.38	25.13	25.25
1239	NYSE	FSS	Mon, Apr 21, 1997	25.38	25.38	24.88	25.00
1238	NYSE	FSS	Fri, Apr 18, 1997	25.38	25.50	25.25	25.25
1237	NYSE	FSS	Thu, Apr 17, 1997	25.50	25.63	25.38	25.38
1236	NYSE	FSS	Wed, Apr 16, 1997	25.25	25.50	25.00	25.38
1235	NYSE	FSS	Tue, Apr 15, 1997	25.00	25.25	25.00	25.25
1234	NYSE	FSS	Mon, Apr 14, 1997	24.63	25.00	24.50	25.00
1233	NYSE	FSS	Fri, Apr 11, 1997	24.63	25.00	24.25	24.75
1232	NYSE	FSS	Thu, Apr 10, 1997	25.13	25.25	24.63	24.63
1231	NYSE	FSS	Wed, Apr 9, 1997	25.50	25.63	25.00	25.00
1230	NYSE	FSS	Tue, Apr 8, 1997	25.25	25.75	25.00	25.50
1229	NYSE	FSS	Mon, Apr 7, 1997	25.25	25.75	25.25	25.38
1228	NYSE	FSS	Fri, Apr 4, 1997	24.88	25.13	24.50	25.13
1227	NYSE	FSS	Thu, Apr 3, 1997	25.63	25.63	25.00	25.00
1226	NYSE	FSS	Wed, Apr 2, 1997	25.25	25.63	25.13	25.63
1225	NYSE	FSS	Tue, Apr 1, 1997	24.88	25.25	24.75	25.25
1224	NYSE	FSS	Mon, Mar 31, 1997	25.75	25.75	24.63	24.63
1223	NYSE	FSS	Thu, Mar 27, 1997	25.75	25.88	25.50	25.75
1222	NYSE	FSS	Wed, Mar 26, 1997	25.88	25.88	25.50	25.75
1221	NYSE	FSS	Tue, Mar 25, 1997	25.75	25.88	25.38	25.63
1220	NYSE	FSS	Mon, Mar 24, 1997	25.63	26.00	25.25	25.75
1219	NYSE	FSS	Fri, Mar 21, 1997	25.88	26.00	25.38	25.38
1218	NYSE	FSS	Thu, Mar 20, 1997	26.00	26.00	25.75	25.88
1217	NYSE	FSS	Wed, Mar 19, 1997	26.00	26.00	25.75	25.88
1216	NYSE	FSS	Tue, Mar 18, 1997	26.00	26.25	25.88	26.00
1215	NYSE	FSS	Mon, Mar 17, 1997	26.13	26.25	25.88	26.00
1214	NYSE	FSS	Fri, Mar 14, 1997	25.63	26.13	25.63	26.00
1213	NYSE	FSS	Thu, Mar 13, 1997	25.75	25.75	25.00	25.50
1212	NYSE	FSS	Wed, Mar 12, 1997	26.75	26.75	25.63	25.75
1211	NYSE	FSS	Tue, Mar 11, 1997	26.50	27.50	26.50	27.25
1210	NYSE	FSS	Mon, Mar 10, 1997	26.25	26.63	26.13	26.50
1209	NYSE	FSS	Fri, Mar 7, 1997	25.63	26.38	25.63	26.00
1208	NYSE	FSS	Thu, Mar 6, 1997	25.75	25.88	25.38	25.50
1207	NYSE	FSS	Wed, Mar 5, 1997	26.13	26.25	25.75	26.00
1206	NYSE	FSS	Tue, Mar 4, 1997	25.75	26.38	25.75	26.00
1205	NYSE	FSS	Mon, Mar 3, 1997	24.88	25.75	24.88	25.50
1204	NYSE	FSS	Fri, Feb 28, 1997	25.13	25.50	25.13	25.13
1203	NYSE	FSS	Thu, Feb 27, 1997	25.38	25.63	25.38	25.38
1202	NYSE	FSS	Wed, Feb 26, 1997	25.88	25.88	25.50	25.63
1201	NYSE	FSS	Tue, Feb 25, 1997	25.25	25.88	25.25	25.88
1200	NYSE	FSS	Mon, Feb 24, 1997	25.75	25.75	25.13	25.38
1199	NYSE	FSS	Fri, Feb 21, 1997	25.50	25.88	25.50	25.63
1198	NYSE	FSS	Thu, Feb 20, 1997	26.00	26.00	25.50	25.50
1197	NYSE	FSS	Wed, Feb 19, 1997	26.38	26.38	25.75	26.00
1196	NYSE	FSS	Tue, Feb 18, 1997	26.25	26.38	26.00	26.00
1195	NYSE	FSS	Fri, Feb 14, 1997	25.88	26.38	25.75	26.38
1194	NYSE	FSS	Thu, Feb 13, 1997	25.25	25.88	25.00	25.88
1193	NYSE	FSS	Wed, Feb 12, 1997	25.25	25.25	25.00	25.13
1192	NYSE	FSS	Tue, Feb 11, 1997	25.38	25.75	25.25	25.38
1191	NYSE	FSS	Mon, Feb 10, 1997	25.38	25.63	25.13	25.50
1190	NYSE	FSS	Fri, Feb 7, 1997	25.25	25.63	25.25	25.63
1189	NYSE	FSS	Thu, Feb 6, 1997	25.13	25.38	25.13	25.13
1188	NYSE	FSS	Wed, Feb 5, 1997	24.38	25.50	24.38	25.00
1187	NYSE	FSS	Tue, Feb 4, 1997	23.88	24.50	23.88	24.50
1186	NYSE	FSS	Mon, Feb 3, 1997	23.38	24.38	23.38	24.13
1185	NYSE	FSS	Fri, Jan 31, 1997	23.75	23.88	23.25	23.38
1184	NYSE	FSS	Thu, Jan 30, 1997	23.88	24.13	23.75	23.75
1183	NYSE	FSS	Wed, Jan 29, 1997	23.88	24.00	23.63	23.63
1182	NYSE	FSS	Tue, Jan 28, 1997	23.88	24.00	23.75	23.75
1181	NYSE	FSS	Mon, Jan 27, 1997	24.00	24.00	23.63	23.75
1180	NYSE	FSS	Fri, Jan 24, 1997	24.13	24.25	23.88	24.00
1179	NYSE	FSS	Thu, Jan 23, 1997	24.25	24.38	24.13	24.13
1178	NYSE	FSS	Wed, Jan 22, 1997	24.63	24.75	24.13	24.13
1177	NYSE	FSS	Tue, Jan 21, 1997	24.88	24.88	24.63	24.63
1176	NYSE	FSS	Mon, Jan 20, 1997	24.50	24.75	24.25	24.63
1175	NYSE	FSS	Fri, Jan 17, 1997	24.75	24.75	24.50	24.63
1174	NYSE	FSS	Thu, Jan 16, 1997	24.50	25.00	24.50	24.75
1173	NYSE	FSS	Wed, Jan 15, 1997	25.13	25.25	24.50	24.50
1172	NYSE	FSS	Tue, Jan 14, 1997	24.88	25.25	24.75	25.25
1171	NYSE	FSS	Mon, Jan 13, 1997	25.00	25.38	25.00	25.00
1170	NYSE	FSS	Fri, Jan 10, 1997	25.00	25.13	25.00	25.00
1169	NYSE	FSS	Thu, Jan 9, 1997	25.38	25.38	25.13	25.25
1168	NYSE	FSS	Wed, Jan 8, 1997	25.38	25.75	25.25	25.25
1167	NYSE	FSS	Tue, Jan 7, 1997	25.50	25.75	25.25	25.50
1166	NYSE	FSS	Mon, Jan 6, 1997	25.38	26.00	25.25	25.50
1165	NYSE	FSS	Fri, Jan 3, 1997	25.13	25.63	25.00	25.13
1164	NYSE	FSS	Thu, Jan 2, 1997	25.75	25.88	25.13	25.13
1163	NYSE	FSS	Tue, Dec 31, 1996	25.75	25.88	25.63	25.88
1162	NYSE	FSS	Mon, Dec 30, 1996	25.75	25.88	25.75	25.75
1161	NYSE	FSS	Fri, Dec 27, 1996	25.25	25.88	25.25	25.75
1160	NYSE	FSS	Thu, Dec 26, 1996	24.63	25.25	24.50	25.25
1159	NYSE	FSS	Tue, Dec 24, 1996	24.13	24.25	24.00	24.13
1158	NYSE	FSS	Mon, Dec 23, 1996	23.50	24.25	23.50	24.13
1157	NYSE	FSS	Fri, Dec 20, 1996	23.88	23.88	23.13	23.38
1156	NYSE	FSS	Thu, Dec 19, 1996	23.88	24.00	23.75	23.88
1155	NYSE	FSS	Wed, Dec 18, 1996	24.13	24.13	23.75	23.88
1154	NYSE	FSS	Tue, Dec 17, 1996	24.63	24.63	23.88	23.88
1153	NYSE	FSS	Mon, Dec 16, 1996	25.13	25.25	24.63	24.88
1152	NYSE	FSS	Fri, Dec 13, 1996	24.75	25.25	24.63	25.13
1151	NYSE	FSS	Thu, Dec 12, 1996	24.00	24.88	24.00	24.88
1150	NYSE	FSS	Wed, Dec 11, 1996	24.63	24.63	23.63	24.25
1149	NYSE	FSS	Tue, Dec 10, 1996	27.38	27.50	24.38	24.75
1148	NYSE	FSS	Mon, Dec 9, 1996	26.63	27.38	26.63	27.38
1147	NYSE	FSS	Fri, Dec 6, 1996	26.88	26.88	26.38	26.75
1146	NYSE	FSS	Thu, Dec 5, 1996	26.75	27.00	26.75	27.00
1145	NYSE	FSS	Wed, Dec 4, 1996	27.13	27.25	26.88	27.00
1144	NYSE	FSS	Tue, Dec 3, 1996	27.63	27.63	27.00	27.25
1143	NYSE	FSS	Mon, Dec 2, 1996	27.13	27.63	26.75	27.63
1142	NYSE	FSS	Fri, Nov 29, 1996	27.25	27.38	27.13	27.13
1141	NYSE	FSS	Wed, Nov 27, 1996	27.63	27.88	27.25	27.38
1140	NYSE	FSS	Tue, Nov 26, 1996	27.63	28.00	27.38	27.63
1139	NYSE	FSS	Mon, Nov 25, 1996	27.75	28.25	27.75	27.75
1138	NYSE	FSS	Fri, Nov 22, 1996	27.75	27.88	27.63	27.63
1137	NYSE	FSS	Thu, Nov 21, 1996	27.38	27.50	27.13	27.50
1136	NYSE	FSS	Wed, Nov 20, 1996	27.50	27.63	27.38	27.50
1135	NYSE	FSS	Tue, Nov 19, 1996	26.63	27.75	26.63	27.63
1134	NYSE	FSS	Mon, Nov 18, 1996	26.50	26.50	26.38	26.50
1133	NYSE	FSS	Fri, Nov 15, 1996	26.13	26.75	26.13	26.50
1132	NYSE	FSS	Thu, Nov 14, 1996	26.00	26.50	25.88	26.38
1131	NYSE	FSS	Wed, Nov 13, 1996	26.13	26.13	25.88	26.13
1130	NYSE	FSS	Tue, Nov 12, 1996	26.13	26.50	26.13	26.13
1129	NYSE	FSS	Mon, Nov 11, 1996	26.00	26.13	26.00	26.13
1128	NYSE	FSS	Fri, Nov 8, 1996	25.50	26.13	25.50	26.00
1127	NYSE	FSS	Thu, Nov 7, 1996	25.25	25.50	25.13	25.50
1126	NYSE	FSS	Wed, Nov 6, 1996	24.88	25.50	24.88	25.38
1125	NYSE	FSS	Tue, Nov 5, 1996	24.88	25.00	24.88	24.88
1124	NYSE	FSS	Mon, Nov 4, 1996	25.38	25.38	24.75	24.75
1123	NYSE	FSS	Fri, Nov 1, 1996	25.75	25.88	25.38	25.38
1122	NYSE	FSS	Thu, Oct 31, 1996	25.75	26.00	25.75	25.75
1121	NYSE	FSS	Wed, Oct 30, 1996	25.75	26.13	25.75	25.88
1120	NYSE	FSS	Tue, Oct 29, 1996	25.50	25.88	25.50	25.75
1119	NYSE	FSS	Mon, Oct 28, 1996	25.50	25.75	25.13	25.50
1118	NYSE	FSS	Fri, Oct 25, 1996	25.75	25.75	25.50	25.63
1117	NYSE	FSS	Thu, Oct 24, 1996	25.38	25.88	25.13	25.75
1116	NYSE	FSS	Wed, Oct 23, 1996	25.50	25.63	25.25	25.25
1115	NYSE	FSS	Tue, Oct 22, 1996	25.38	25.75	25.25	25.63
1114	NYSE	FSS	Mon, Oct 21, 1996	25.63	25.63	25.25	25.38
1113	NYSE	FSS	Fri, Oct 18, 1996	25.63	26.00	25.38	25.75
1112	NYSE	FSS	Thu, Oct 17, 1996	25.25	25.88	25.25	25.50
1111	NYSE	FSS	Wed, Oct 16, 1996	25.38	25.50	25.25	25.38
1110	NYSE	FSS	Tue, Oct 15, 1996	25.38	25.50	25.13	25.38
1109	NYSE	FSS	Mon, Oct 14, 1996	25.50	25.50	25.00	25.25
1108	NYSE	FSS	Fri, Oct 11, 1996	24.88	25.63	24.75	25.63
1107	NYSE	FSS	Thu, Oct 10, 1996	24.75	25.00	24.50	25.00
1106	NYSE	FSS	Wed, Oct 9, 1996	24.88	24.88	24.50	24.75
1105	NYSE	FSS	Tue, Oct 8, 1996	24.63	24.88	24.50	24.88
1104	NYSE	FSS	Mon, Oct 7, 1996	24.50	24.75	24.50	24.63
1103	NYSE	FSS	Fri, Oct 4, 1996	24.63	24.88	24.50	24.63
1102	NYSE	FSS	Thu, Oct 3, 1996	24.13	24.63	24.13	24.63
1101	NYSE	FSS	Wed, Oct 2, 1996	24.25	24.50	24.13	24.13
1100	NYSE	FSS	Tue, Oct 1, 1996	24.13	24.75	24.13	24.25
1099	NYSE	FSS	Mon, Sep 30, 1996	24.38	24.38	24.13	24.13
1098	NYSE	FSS	Fri, Sep 27, 1996	24.25	24.38	24.13	24.38
1097	NYSE	FSS	Thu, Sep 26, 1996	24.00	24.75	24.00	24.25
1096	NYSE	FSS	Wed, Sep 25, 1996	23.50	24.00	23.50	23.88
1095	NYSE	FSS	Tue, Sep 24, 1996	23.13	23.63	23.13	23.50
1094	NYSE	FSS	Mon, Sep 23, 1996	23.13	23.25	23.00	23.13
1093	NYSE	FSS	Fri, Sep 20, 1996	23.00	23.25	23.00	23.25
1092	NYSE	FSS	Thu, Sep 19, 1996	23.13	23.25	23.00	23.13
1091	NYSE	FSS	Wed, Sep 18, 1996	22.50	23.13	22.50	23.13
1090	NYSE	FSS	Tue, Sep 17, 1996	22.88	22.88	22.38	22.63
1089	NYSE	FSS	Mon, Sep 16, 1996	22.63	22.88	22.38	22.75
1088	NYSE	FSS	Fri, Sep 13, 1996	23.13	23.13	22.63	23.00
1087	NYSE	FSS	Thu, Sep 12, 1996	23.00	23.13	22.75	23.13
1086	NYSE	FSS	Wed, Sep 11, 1996	22.88	23.00	22.63	23.00
1085	NYSE	FSS	Tue, Sep 10, 1996	22.88	23.00	22.88	22.88
1084	NYSE	FSS	Mon, Sep 9, 1996	22.75	22.88	22.63	22.75
1083	NYSE	FSS	Fri, Sep 6, 1996	22.88	23.00	22.75	22.88
1082	NYSE	FSS	Thu, Sep 5, 1996	23.13	23.13	22.88	23.00
1081	NYSE	FSS	Wed, Sep 4, 1996	22.50	23.00	22.50	23.00
1080	NYSE	FSS	Tue, Sep 3, 1996	22.50	23.13	22.38	22.50
1079	NYSE	FSS	Fri, Aug 30, 1996	22.63	22.75	22.50	22.63
1078	NYSE	FSS	Thu, Aug 29, 1996	22.88	22.88	22.50	22.88
1077	NYSE	FSS	Wed, Aug 28, 1996	22.75	23.00	22.63	22.75
1076	NYSE	FSS	Tue, Aug 27, 1996	22.63	22.88	22.63	22.75
1075	NYSE	FSS	Mon, Aug 26, 1996	23.00	23.00	22.63	22.75
1074	NYSE	FSS	Fri, Aug 23, 1996	23.13	23.13	22.88	23.00
1073	NYSE	FSS	Thu, Aug 22, 1996	23.75	23.75	23.00	23.13
1072	NYSE	FSS	Wed, Aug 21, 1996	24.00	24.00	23.63	23.75
1071	NYSE	FSS	Tue, Aug 20, 1996	23.88	24.13	23.88	24.00
1070	NYSE	FSS	Mon, Aug 19, 1996	23.88	24.13	23.88	24.00
1069	NYSE	FSS	Fri, Aug 16, 1996	24.00	24.13	24.00	24.13
1068	NYSE	FSS	Thu, Aug 15, 1996	23.75	24.00	23.75	23.88
1067	NYSE	FSS	Wed, Aug 14, 1996	23.88	23.88	23.63	23.88
1066	NYSE	FSS	Tue, Aug 13, 1996	23.63	23.88	23.63	23.88
1065	NYSE	FSS	Mon, Aug 12, 1996	23.88	24.00	23.63	23.75
1064	NYSE	FSS	Fri, Aug 9, 1996	23.38	24.00	23.38	24.00
1063	NYSE	FSS	Thu, Aug 8, 1996	23.75	23.75	23.25	23.38
1062	NYSE	FSS	Wed, Aug 7, 1996	24.00	24.25	23.75	23.75
1061	NYSE	FSS	Tue, Aug 6, 1996	23.50	24.00	23.50	24.00
1060	NYSE	FSS	Mon, Aug 5, 1996	22.25	23.50	22.25	23.50
1059	NYSE	FSS	Fri, Aug 2, 1996	22.00	22.25	21.88	22.25
1058	NYSE	FSS	Thu, Aug 1, 1996	21.88	22.00	21.75	22.00
1057	NYSE	FSS	Wed, Jul 31, 1996	21.38	22.13	21.13	22.00
1056	NYSE	FSS	Tue, Jul 30, 1996	21.50	21.50	20.88	21.25
1055	NYSE	FSS	Mon, Jul 29, 1996	21.25	21.38	20.88	21.38
1054	NYSE	FSS	Fri, Jul 26, 1996	21.38	21.38	21.00	21.13
1053	NYSE	FSS	Thu, Jul 25, 1996	21.88	22.00	21.38	21.38
1052	NYSE	FSS	Wed, Jul 24, 1996	22.13	22.25	21.75	21.88
1051	NYSE	FSS	Tue, Jul 23, 1996	22.38	22.50	22.25	22.25
1050	NYSE	FSS	Mon, Jul 22, 1996	22.50	22.50	22.13	22.25
1049	NYSE	FSS	Fri, Jul 19, 1996	22.75	22.88	22.38	22.50
1048	NYSE	FSS	Thu, Jul 18, 1996	22.50	22.88	22.50	22.88
1047	NYSE	FSS	Wed, Jul 17, 1996	21.88	22.63	21.88	22.50
1046	NYSE	FSS	Tue, Jul 16, 1996	22.13	22.13	21.13	21.75
1045	NYSE	FSS	Mon, Jul 15, 1996	22.50	22.50	22.13	22.13
1044	NYSE	FSS	Fri, Jul 12, 1996	22.50	22.50	22.13	22.25
1043	NYSE	FSS	Thu, Jul 11, 1996	22.75	23.00	22.13	22.25
1042	NYSE	FSS	Wed, Jul 10, 1996	23.00	23.00	22.63	22.88
1041	NYSE	FSS	Tue, Jul 9, 1996	22.75	23.00	22.63	23.00
1040	NYSE	FSS	Mon, Jul 8, 1996	22.88	23.00	22.63	22.63
1039	NYSE	FSS	Fri, Jul 5, 1996	23.13	23.13	22.75	22.88
1038	NYSE	FSS	Wed, Jul 3, 1996	23.25	23.25	22.75	23.13
1037	NYSE	FSS	Tue, Jul 2, 1996	23.75	23.75	23.25	23.25
1036	NYSE	FSS	Mon, Jul 1, 1996	23.63	23.75	23.63	23.75
1035	NYSE	FSS	Fri, Jun 28, 1996	23.75	23.75	23.50	23.50
1034	NYSE	FSS	Thu, Jun 27, 1996	23.88	23.88	23.63	23.75
1033	NYSE	FSS	Wed, Jun 26, 1996	23.50	24.00	22.38	24.00
1032	NYSE	FSS	Tue, Jun 25, 1996	24.63	24.75	24.00	24.00
1031	NYSE	FSS	Mon, Jun 24, 1996	25.13	25.13	24.38	24.38
1030	NYSE	FSS	Fri, Jun 21, 1996	25.00	25.25	25.00	25.13
1029	NYSE	FSS	Thu, Jun 20, 1996	25.25	25.25	24.88	25.13
1028	NYSE	FSS	Wed, Jun 19, 1996	25.25	25.50	25.13	25.13
1027	NYSE	FSS	Tue, Jun 18, 1996	24.75	25.00	24.63	25.00
1026	NYSE	FSS	Mon, Jun 17, 1996	24.63	24.75	24.38	24.63
1025	NYSE	FSS	Fri, Jun 14, 1996	25.00	25.00	24.63	24.63
1024	NYSE	FSS	Thu, Jun 13, 1996	25.38	25.50	24.88	25.00
1023	NYSE	FSS	Wed, Jun 12, 1996	25.63	25.75	25.25	25.50
1022	NYSE	FSS	Tue, Jun 11, 1996	25.13	25.63	25.13	25.38
1021	NYSE	FSS	Mon, Jun 10, 1996	25.38	25.63	25.25	25.38
1020	NYSE	FSS	Fri, Jun 7, 1996	25.25	25.63	25.13	25.50
1019	NYSE	FSS	Thu, Jun 6, 1996	25.88	25.88	25.50	25.50
1018	NYSE	FSS	Wed, Jun 5, 1996	25.38	26.00	25.38	26.00
1017	NYSE	FSS	Tue, Jun 4, 1996	25.13	25.50	25.13	25.38
1016	NYSE	FSS	Mon, Jun 3, 1996	25.25	25.25	24.75	25.25
1015	NYSE	FSS	Fri, May 31, 1996	25.88	25.88	25.13	25.13
1014	NYSE	FSS	Thu, May 30, 1996	25.38	25.75	25.13	25.75
1013	NYSE	FSS	Wed, May 29, 1996	25.50	25.50	25.00	25.13
1012	NYSE	FSS	Tue, May 28, 1996	25.63	26.00	25.25	25.25
1011	NYSE	FSS	Fri, May 24, 1996	25.88	25.88	25.38	25.63
1010	NYSE	FSS	Thu, May 23, 1996	25.88	25.88	25.63	25.75
1009	NYSE	FSS	Wed, May 22, 1996	26.25	26.38	25.75	25.75
1008	NYSE	FSS	Tue, May 21, 1996	26.38	26.63	26.13	26.38
1007	NYSE	FSS	Mon, May 20, 1996	26.13	26.50	25.88	26.25
1006	NYSE	FSS	Fri, May 17, 1996	26.00	26.00	25.75	26.00
1005	NYSE	FSS	Thu, May 16, 1996	25.38	25.88	25.25	25.88
1004	NYSE	FSS	Wed, May 15, 1996	25.88	25.88	25.38	25.38
1003	NYSE	FSS	Tue, May 14, 1996	26.63	26.63	25.63	25.88
1002	NYSE	FSS	Mon, May 13, 1996	26.13	26.63	25.88	26.50
1001	NYSE	FSS	Fri, May 10, 1996	26.13	26.13	26.00	26.13
1000	NYSE	FSS	Thu, May 9, 1996	26.00	26.13	25.88	26.13
999	NYSE	FSS	Wed, May 8, 1996	26.88	26.88	26.00	26.00
998	NYSE	FSS	Tue, May 7, 1996	26.50	27.00	26.25	26.75
997	NYSE	FSS	Mon, May 6, 1996	26.50	26.75	26.25	26.38
996	NYSE	FSS	Fri, May 3, 1996	26.13	27.25	26.13	26.50
995	NYSE	FSS	Thu, May 2, 1996	25.88	26.25	25.75	26.00
994	NYSE	FSS	Wed, May 1, 1996	26.00	26.25	26.00	26.13
993	NYSE	FSS	Tue, Apr 30, 1996	26.25	26.50	26.13	26.25
992	NYSE	FSS	Mon, Apr 29, 1996	26.25	26.38	26.13	26.13
991	NYSE	FSS	Fri, Apr 26, 1996	25.88	26.25	25.88	26.25
990	NYSE	FSS	Thu, Apr 25, 1996	25.75	26.00	25.75	26.00
989	NYSE	FSS	Wed, Apr 24, 1996	25.75	25.88	25.75	25.75
988	NYSE	FSS	Tue, Apr 23, 1996	25.50	25.88	25.50	25.88
987	NYSE	FSS	Mon, Apr 22, 1996	24.75	25.25	24.63	25.25
986	NYSE	FSS	Fri, Apr 19, 1996	25.00	25.00	24.63	24.75
985	NYSE	FSS	Thu, Apr 18, 1996	25.00	25.00	24.75	24.88
984	NYSE	FSS	Wed, Apr 17, 1996	25.63	25.63	24.75	25.00
983	NYSE	FSS	Tue, Apr 16, 1996	25.50	25.75	25.50	25.75
982	NYSE	FSS	Mon, Apr 15, 1996	25.50	25.50	25.25	25.38
981	NYSE	FSS	Fri, Apr 12, 1996	25.38	25.50	25.00	25.00
980	NYSE	FSS	Thu, Apr 11, 1996	25.63	25.75	24.88	25.13
979	NYSE	FSS	Wed, Apr 10, 1996	25.50	25.63	25.25	25.50
978	NYSE	FSS	Tue, Apr 9, 1996	26.00	26.13	25.63	25.63
977	NYSE	FSS	Mon, Apr 8, 1996	25.88	26.00	25.63	25.88
976	NYSE	FSS	Thu, Apr 4, 1996	25.88	26.25	25.88	26.13
975	NYSE	FSS	Wed, Apr 3, 1996	26.50	26.50	25.75	26.00
974	NYSE	FSS	Tue, Apr 2, 1996	25.88	26.50	25.63	26.25
973	NYSE	FSS	Mon, Apr 1, 1996	25.63	25.88	25.13	25.88
972	NYSE	FSS	Fri, Mar 29, 1996	26.38	26.38	25.63	25.63
971	NYSE	FSS	Thu, Mar 28, 1996	25.75	26.13	25.75	26.13
970	NYSE	FSS	Wed, Mar 27, 1996	26.38	26.38	25.50	25.50
969	NYSE	FSS	Tue, Mar 26, 1996	26.63	26.75	26.38	26.50
968	NYSE	FSS	Mon, Mar 25, 1996	27.13	27.13	26.38	26.75
967	NYSE	FSS	Fri, Mar 22, 1996	27.13	27.13	26.88	27.13
966	NYSE	FSS	Thu, Mar 21, 1996	27.00	27.13	26.75	26.88
965	NYSE	FSS	Wed, Mar 20, 1996	27.38	27.38	27.00	27.00
964	NYSE	FSS	Tue, Mar 19, 1996	27.50	27.63	27.25	27.25
963	NYSE	FSS	Mon, Mar 18, 1996	26.75	27.63	26.63	27.63
962	NYSE	FSS	Fri, Mar 15, 1996	26.25	26.75	26.25	26.63
961	NYSE	FSS	Thu, Mar 14, 1996	25.88	26.75	25.88	26.50
960	NYSE	FSS	Wed, Mar 13, 1996	26.00	26.50	25.75	25.75
959	NYSE	FSS	Tue, Mar 12, 1996	25.75	26.13	25.63	26.13
958	NYSE	FSS	Mon, Mar 11, 1996	25.38	25.88	25.38	25.88
957	NYSE	FSS	Fri, Mar 8, 1996	26.13	26.13	25.38	25.38
956	NYSE	FSS	Thu, Mar 7, 1996	26.38	26.50	25.88	26.13
955	NYSE	FSS	Wed, Mar 6, 1996	26.50	26.75	26.25	26.50
954	NYSE	FSS	Tue, Mar 5, 1996	26.50	27.00	26.50	26.63
953	NYSE	FSS	Mon, Mar 4, 1996	26.38	26.50	26.13	26.50
952	NYSE	FSS	Fri, Mar 1, 1996	25.63	26.50	25.63	26.50
951	NYSE	FSS	Thu, Feb 29, 1996	25.50	25.63	25.50	25.50
950	NYSE	FSS	Wed, Feb 28, 1996	25.50	25.63	25.50	25.50
949	NYSE	FSS	Tue, Feb 27, 1996	26.25	26.38	25.75	25.75
948	NYSE	FSS	Mon, Feb 26, 1996	25.88	26.63	25.75	26.63
947	NYSE	FSS	Fri, Feb 23, 1996	26.50	26.50	25.75	25.88
946	NYSE	FSS	Thu, Feb 22, 1996	26.25	26.50	26.25	26.38
945	NYSE	FSS	Wed, Feb 21, 1996	26.38	26.50	26.13	26.25
944	NYSE	FSS	Tue, Feb 20, 1996	26.38	26.63	26.38	26.50
943	NYSE	FSS	Fri, Feb 16, 1996	26.50	26.50	26.25	26.50
942	NYSE	FSS	Thu, Feb 15, 1996	26.25	26.63	26.13	26.38
941	NYSE	FSS	Wed, Feb 14, 1996	26.50	26.50	26.13	26.50
940	NYSE	FSS	Tue, Feb 13, 1996	26.50	26.50	26.38	26.50
939	NYSE	FSS	Mon, Feb 12, 1996	26.63	26.88	26.50	26.88
938	NYSE	FSS	Fri, Feb 9, 1996	27.00	27.13	26.50	26.63
937	NYSE	FSS	Thu, Feb 8, 1996	27.13	27.63	27.00	27.00
936	NYSE	FSS	Wed, Feb 7, 1996	26.50	27.25	26.38	27.13
935	NYSE	FSS	Tue, Feb 6, 1996	25.88	26.63	25.75	26.63
934	NYSE	FSS	Mon, Feb 5, 1996	25.63	25.88	25.50	25.88
933	NYSE	FSS	Fri, Feb 2, 1996	25.50	25.75	25.50	25.63
932	NYSE	FSS	Thu, Feb 1, 1996	25.25	25.50	25.13	25.50
931	NYSE	FSS	Wed, Jan 31, 1996	25.13	25.38	25.13	25.13
930	NYSE	FSS	Tue, Jan 30, 1996	25.00	25.38	24.63	25.25
929	NYSE	FSS	Mon, Jan 29, 1996	25.00	25.13	24.75	25.13
928	NYSE	FSS	Fri, Jan 26, 1996	24.75	24.88	24.50	24.88
927	NYSE	FSS	Thu, Jan 25, 1996	24.75	24.88	24.50	24.88
926	NYSE	FSS	Wed, Jan 24, 1996	24.25	24.63	24.25	24.63
925	NYSE	FSS	Tue, Jan 23, 1996	24.38	24.50	24.13	24.13
924	NYSE	FSS	Mon, Jan 22, 1996	24.25	24.50	24.25	24.38
923	NYSE	FSS	Fri, Jan 19, 1996	24.25	24.38	24.13	24.25
922	NYSE	FSS	Thu, Jan 18, 1996	24.00	24.25	23.88	24.25
921	NYSE	FSS	Wed, Jan 17, 1996	24.00	24.13	23.88	24.13
920	NYSE	FSS	Tue, Jan 16, 1996	24.25	24.38	23.75	24.13
919	NYSE	FSS	Mon, Jan 15, 1996	24.38	24.63	24.25	24.25
918	NYSE	FSS	Fri, Jan 12, 1996	24.38	24.50	24.13	24.38
917	NYSE	FSS	Thu, Jan 11, 1996	24.00	24.63	24.00	24.50
916	NYSE	FSS	Wed, Jan 10, 1996	24.50	24.50	23.88	24.00
915	NYSE	FSS	Tue, Jan 9, 1996	25.00	25.00	24.38	24.50
914	NYSE	FSS	Mon, Jan 8, 1996	24.88	25.00	24.50	24.88
913	NYSE	FSS	Fri, Jan 5, 1996	24.88	25.00	24.50	24.75
912	NYSE	FSS	Thu, Jan 4, 1996	25.38	25.38	24.50	24.88
911	NYSE	FSS	Wed, Jan 3, 1996	25.50	25.50	25.25	25.38
910	NYSE	FSS	Tue, Jan 2, 1996	25.63	25.63	25.38	25.63
909	NYSE	FSS	Fri, Dec 29, 1995	25.75	25.88	25.38	25.88
908	NYSE	FSS	Thu, Dec 28, 1995	24.75	25.50	24.38	25.50
907	NYSE	FSS	Wed, Dec 27, 1995	24.88	25.00	24.63	24.75
906	NYSE	FSS	Tue, Dec 26, 1995	23.88	25.00	23.88	24.88
905	NYSE	FSS	Fri, Dec 22, 1995	23.13	23.75	23.13	23.75
904	NYSE	FSS	Thu, Dec 21, 1995	23.13	23.38	22.75	23.25
903	NYSE	FSS	Wed, Dec 20, 1995	23.00	23.50	23.00	23.25
902	NYSE	FSS	Tue, Dec 19, 1995	22.75	23.25	22.75	23.13
901	NYSE	FSS	Mon, Dec 18, 1995	23.00	23.13	22.63	22.75
900	NYSE	FSS	Fri, Dec 15, 1995	23.00	23.25	22.88	23.00
899	NYSE	FSS	Thu, Dec 14, 1995	23.13	23.25	22.88	23.00
898	NYSE	FSS	Wed, Dec 13, 1995	23.00	23.25	22.88	23.13
897	NYSE	FSS	Tue, Dec 12, 1995	23.13	23.25	23.00	23.00
896	NYSE	FSS	Mon, Dec 11, 1995	23.38	23.38	23.13	23.25
895	NYSE	FSS	Fri, Dec 8, 1995	23.25	23.50	23.13	23.25
894	NYSE	FSS	Thu, Dec 7, 1995	23.00	23.25	23.00	23.25
893	NYSE	FSS	Wed, Dec 6, 1995	23.75	23.75	23.13	23.25
892	NYSE	FSS	Tue, Dec 5, 1995	23.63	23.75	23.50	23.75
891	NYSE	FSS	Mon, Dec 4, 1995	23.38	23.75	23.00	23.63
890	NYSE	FSS	Fri, Dec 1, 1995	22.75	23.38	22.75	23.25
889	NYSE	FSS	Thu, Nov 30, 1995	23.00	23.00	22.75	22.75
888	NYSE	FSS	Wed, Nov 29, 1995	22.88	23.00	22.63	22.75
887	NYSE	FSS	Tue, Nov 28, 1995	22.75	23.13	22.75	23.00
886	NYSE	FSS	Mon, Nov 27, 1995	22.63	22.88	22.63	22.75
885	NYSE	FSS	Fri, Nov 24, 1995	22.75	22.75	22.63	22.63
884	NYSE	FSS	Wed, Nov 22, 1995	22.50	22.88	22.50	22.75
883	NYSE	FSS	Tue, Nov 21, 1995	22.63	22.75	22.63	22.75
882	NYSE	FSS	Mon, Nov 20, 1995	22.63	22.88	22.63	22.88
881	NYSE	FSS	Fri, Nov 17, 1995	22.75	22.75	22.63	22.63
880	NYSE	FSS	Thu, Nov 16, 1995	22.88	23.00	22.50	22.63
879	NYSE	FSS	Wed, Nov 15, 1995	22.88	23.13	22.88	22.88
878	NYSE	FSS	Tue, Nov 14, 1995	23.00	23.38	22.88	22.88
877	NYSE	FSS	Mon, Nov 13, 1995	22.88	23.13	22.88	23.00
876	NYSE	FSS	Fri, Nov 10, 1995	22.75	23.25	22.75	22.88
875	NYSE	FSS	Thu, Nov 9, 1995	22.88	23.13	22.63	22.88
874	NYSE	FSS	Wed, Nov 8, 1995	22.63	23.25	22.63	22.75
873	NYSE	FSS	Tue, Nov 7, 1995	23.00	23.00	22.63	22.75
872	NYSE	FSS	Mon, Nov 6, 1995	23.00	23.00	22.88	23.00
871	NYSE	FSS	Fri, Nov 3, 1995	22.63	23.13	22.63	23.00
870	NYSE	FSS	Thu, Nov 2, 1995	22.63	22.75	22.50	22.75
869	NYSE	FSS	Wed, Nov 1, 1995	22.38	22.88	22.38	22.50
868	NYSE	FSS	Tue, Oct 31, 1995	22.63	22.75	22.13	22.38
867	NYSE	FSS	Mon, Oct 30, 1995	22.00	22.63	21.88	22.50
866	NYSE	FSS	Fri, Oct 27, 1995	21.50	22.13	21.38	22.00
865	NYSE	FSS	Thu, Oct 26, 1995	21.63	22.00	21.50	21.50
864	NYSE	FSS	Wed, Oct 25, 1995	21.75	22.00	21.63	21.63
863	NYSE	FSS	Tue, Oct 24, 1995	22.25	22.38	21.38	21.75
862	NYSE	FSS	Mon, Oct 23, 1995	22.50	22.88	22.25	22.25
861	NYSE	FSS	Fri, Oct 20, 1995	22.88	22.88	22.50	22.50
860	NYSE	FSS	Thu, Oct 19, 1995	22.75	22.88	22.63	22.75
859	NYSE	FSS	Wed, Oct 18, 1995	22.50	22.75	22.50	22.75
858	NYSE	FSS	Tue, Oct 17, 1995	22.13	22.38	22.13	22.25
857	NYSE	FSS	Mon, Oct 16, 1995	22.25	22.25	22.13	22.13
856	NYSE	FSS	Fri, Oct 13, 1995	22.13	22.50	22.13	22.25
855	NYSE	FSS	Thu, Oct 12, 1995	22.13	22.13	22.00	22.13
854	NYSE	FSS	Wed, Oct 11, 1995	22.00	22.13	22.00	22.13
853	NYSE	FSS	Tue, Oct 10, 1995	21.63	22.13	21.50	22.13
852	NYSE	FSS	Mon, Oct 9, 1995	21.88	22.00	21.75	21.88
851	NYSE	FSS	Fri, Oct 6, 1995	21.63	22.00	21.63	22.00
850	NYSE	FSS	Thu, Oct 5, 1995	21.75	21.88	21.63	21.63
849	NYSE	FSS	Wed, Oct 4, 1995	21.88	21.88	21.50	21.75
848	NYSE	FSS	Tue, Oct 3, 1995	21.63	21.88	21.63	21.88
847	NYSE	FSS	Mon, Oct 2, 1995	22.00	22.25	21.63	21.63
846	NYSE	FSS	Fri, Sep 29, 1995	22.50	22.50	22.13	22.25
845	NYSE	FSS	Thu, Sep 28, 1995	21.38	22.50	21.38	22.38
844	NYSE	FSS	Wed, Sep 27, 1995	21.38	21.50	21.25	21.50
843	NYSE	FSS	Tue, Sep 26, 1995	21.88	22.13	21.38	21.38
842	NYSE	FSS	Mon, Sep 25, 1995	21.88	22.00	21.75	21.88
841	NYSE	FSS	Fri, Sep 22, 1995	22.38	22.38	21.75	22.00
840	NYSE	FSS	Thu, Sep 21, 1995	22.25	22.50	22.13	22.25
839	NYSE	FSS	Wed, Sep 20, 1995	22.50	22.63	22.13	22.13
838	NYSE	FSS	Tue, Sep 19, 1995	22.50	22.50	22.25	22.38
837	NYSE	FSS	Mon, Sep 18, 1995	22.50	22.50	22.25	22.50
836	NYSE	FSS	Fri, Sep 15, 1995	23.13	23.13	22.38	22.50
835	NYSE	FSS	Thu, Sep 14, 1995	22.63	23.13	22.63	23.13
834	NYSE	FSS	Wed, Sep 13, 1995	22.88	23.00	22.63	22.75
833	NYSE	FSS	Tue, Sep 12, 1995	22.88	23.00	22.13	23.00
832	NYSE	FSS	Mon, Sep 11, 1995	23.00	23.13	22.75	22.88
831	NYSE	FSS	Fri, Sep 8, 1995	22.88	23.38	22.88	23.00
830	NYSE	FSS	Thu, Sep 7, 1995	22.13	22.75	22.13	22.75
829	NYSE	FSS	Wed, Sep 6, 1995	22.00	22.38	22.00	22.13
828	NYSE	FSS	Tue, Sep 5, 1995	21.88	22.00	21.63	22.00
827	NYSE	FSS	Fri, Sep 1, 1995	21.50	21.88	21.50	21.88
826	NYSE	FSS	Thu, Aug 31, 1995	21.13	21.63	21.13	21.63
825	NYSE	FSS	Wed, Aug 30, 1995	21.25	21.50	21.13	21.13
824	NYSE	FSS	Tue, Aug 29, 1995	21.25	21.63	21.25	21.38
823	NYSE	FSS	Mon, Aug 28, 1995	22.13	22.13	21.13	21.25
822	NYSE	FSS	Fri, Aug 25, 1995	22.00	22.00	21.75	22.00
821	NYSE	FSS	Thu, Aug 24, 1995	22.25	22.38	22.00	22.00
820	NYSE	FSS	Wed, Aug 23, 1995	22.25	22.38	21.88	22.13
819	NYSE	FSS	Tue, Aug 22, 1995	22.38	22.38	22.25	22.25
818	NYSE	FSS	Mon, Aug 21, 1995	22.88	23.00	22.50	22.50
817	NYSE	FSS	Fri, Aug 18, 1995	22.88	23.00	22.63	22.88
816	NYSE	FSS	Thu, Aug 17, 1995	22.88	23.13	22.88	23.00
815	NYSE	FSS	Wed, Aug 16, 1995	22.25	23.00	22.25	23.00
814	NYSE	FSS	Tue, Aug 15, 1995	23.00	23.00	22.25	22.25
813	NYSE	FSS	Mon, Aug 14, 1995	22.50	22.88	22.50	22.88
812	NYSE	FSS	Fri, Aug 11, 1995	23.00	23.00	22.50	22.50
811	NYSE	FSS	Thu, Aug 10, 1995	22.63	23.13	22.63	22.88
810	NYSE	FSS	Wed, Aug 9, 1995	22.63	22.75	22.63	22.75
809	NYSE	FSS	Tue, Aug 8, 1995	22.75	22.88	22.63	22.63
808	NYSE	FSS	Mon, Aug 7, 1995	22.75	23.00	22.50	23.00
807	NYSE	FSS	Fri, Aug 4, 1995	23.00	23.00	22.50	22.63
806	NYSE	FSS	Thu, Aug 3, 1995	22.75	23.13	22.75	23.00
805	NYSE	FSS	Wed, Aug 2, 1995	22.75	23.25	22.63	23.00
804	NYSE	FSS	Tue, Aug 1, 1995	23.13	23.38	22.75	22.88
803	NYSE	FSS	Mon, Jul 31, 1995	23.50	23.50	22.75	23.00
802	NYSE	FSS	Fri, Jul 28, 1995	23.50	23.50	23.25	23.38
801	NYSE	FSS	Thu, Jul 27, 1995	22.88	23.50	22.88	23.50
800	NYSE	FSS	Wed, Jul 26, 1995	23.25	23.50	22.88	22.88
799	NYSE	FSS	Tue, Jul 25, 1995	23.50	23.88	23.13	23.25
798	NYSE	FSS	Mon, Jul 24, 1995	22.88	23.38	22.63	23.25
797	NYSE	FSS	Fri, Jul 21, 1995	22.63	23.00	22.63	22.88
796	NYSE	FSS	Thu, Jul 20, 1995	22.88	22.88	22.38	22.88
795	NYSE	FSS	Wed, Jul 19, 1995	23.00	23.25	22.88	22.88
794	NYSE	FSS	Tue, Jul 18, 1995	23.00	23.25	22.88	22.88
793	NYSE	FSS	Mon, Jul 17, 1995	23.13	23.25	23.00	23.00
792	NYSE	FSS	Fri, Jul 14, 1995	23.00	23.25	22.88	23.13
791	NYSE	FSS	Thu, Jul 13, 1995	23.38	23.38	22.88	23.13
790	NYSE	FSS	Wed, Jul 12, 1995	23.25	23.38	22.88	23.13
789	NYSE	FSS	Tue, Jul 11, 1995	24.00	24.00	23.25	23.25
788	NYSE	FSS	Mon, Jul 10, 1995	23.13	24.13	23.13	24.13
787	NYSE	FSS	Fri, Jul 7, 1995	22.50	23.38	22.50	23.38
786	NYSE	FSS	Thu, Jul 6, 1995	22.13	22.63	22.00	22.50
785	NYSE	FSS	Wed, Jul 5, 1995	21.88	22.13	21.88	22.00
784	NYSE	FSS	Mon, Jul 3, 1995	21.63	21.88	21.63	21.75
783	NYSE	FSS	Fri, Jun 30, 1995	21.13	21.63	21.13	21.63
782	NYSE	FSS	Thu, Jun 29, 1995	21.13	21.50	21.13	21.13
781	NYSE	FSS	Wed, Jun 28, 1995	21.13	21.63	21.00	21.25
780	NYSE	FSS	Tue, Jun 27, 1995	21.13	21.25	21.00	21.25
779	NYSE	FSS	Mon, Jun 26, 1995	21.50	21.63	21.13	21.25
778	NYSE	FSS	Fri, Jun 23, 1995	21.38	21.63	20.88	21.38
777	NYSE	FSS	Thu, Jun 22, 1995	21.63	21.63	21.13	21.38
776	NYSE	FSS	Wed, Jun 21, 1995	21.50	21.63	21.38	21.63
775	NYSE	FSS	Tue, Jun 20, 1995	21.50	21.63	21.25	21.50
774	NYSE	FSS	Mon, Jun 19, 1995	22.00	22.38	21.63	21.63
773	NYSE	FSS	Fri, Jun 16, 1995	21.63	22.00	21.63	21.88
772	NYSE	FSS	Thu, Jun 15, 1995	21.50	21.88	21.50	21.75
771	NYSE	FSS	Wed, Jun 14, 1995	21.25	21.63	21.13	21.50
770	NYSE	FSS	Tue, Jun 13, 1995	21.25	21.50	21.13	21.13
769	NYSE	FSS	Mon, Jun 12, 1995	21.38	21.38	21.00	21.25
768	NYSE	FSS	Fri, Jun 9, 1995	21.38	21.75	21.00	21.13
767	NYSE	FSS	Thu, Jun 8, 1995	20.88	21.50	20.88	21.50
766	NYSE	FSS	Wed, Jun 7, 1995	21.00	21.13	20.88	20.88
765	NYSE	FSS	Tue, Jun 6, 1995	21.38	21.38	21.13	21.25
764	NYSE	FSS	Mon, Jun 5, 1995	21.38	21.63	21.00	21.25
763	NYSE	FSS	Fri, Jun 2, 1995	20.88	21.50	20.38	21.50
762	NYSE	FSS	Thu, Jun 1, 1995	21.13	21.75	20.75	20.75
761	NYSE	FSS	Wed, May 31, 1995	21.63	21.63	21.00	21.13
760	NYSE	FSS	Tue, May 30, 1995	20.88	21.38	20.75	21.38
759	NYSE	FSS	Fri, May 26, 1995	21.38	21.38	20.75	20.75
758	NYSE	FSS	Thu, May 25, 1995	21.75	21.75	21.00	21.38
757	NYSE	FSS	Wed, May 24, 1995	22.00	22.25	21.63	21.88
756	NYSE	FSS	Tue, May 23, 1995	22.38	22.50	22.00	22.13
755	NYSE	FSS	Mon, May 22, 1995	22.50	22.63	22.13	22.38
754	NYSE	FSS	Fri, May 19, 1995	22.25	22.50	22.00	22.38
753	NYSE	FSS	Thu, May 18, 1995	22.75	22.88	22.13	22.38
752	NYSE	FSS	Wed, May 17, 1995	22.50	22.75	22.38	22.75
751	NYSE	FSS	Tue, May 16, 1995	22.38	22.63	22.25	22.38
750	NYSE	FSS	Mon, May 15, 1995	21.75	22.38	21.63	22.38
749	NYSE	FSS	Fri, May 12, 1995	21.88	21.88	21.50	21.75
748	NYSE	FSS	Thu, May 11, 1995	21.75	21.88	21.38	21.63
747	NYSE	FSS	Wed, May 10, 1995	22.38	22.38	22.00	22.00
746	NYSE	FSS	Tue, May 9, 1995	22.38	22.50	22.25	22.38
745	NYSE	FSS	Mon, May 8, 1995	22.63	22.63	22.25	22.50
744	NYSE	FSS	Fri, May 5, 1995	22.63	22.75	22.38	22.63
743	NYSE	FSS	Thu, May 4, 1995	22.88	22.88	22.63	22.63
742	NYSE	FSS	Wed, May 3, 1995	22.75	22.88	22.50	22.88
741	NYSE	FSS	Tue, May 2, 1995	22.38	22.50	22.25	22.50
740	NYSE	FSS	Mon, May 1, 1995	22.38	22.88	22.38	22.38
739	NYSE	FSS	Fri, Apr 28, 1995	22.38	23.00	22.25	22.63
738	NYSE	FSS	Thu, Apr 27, 1995	22.63	22.63	22.25	22.50
737	NYSE	FSS	Wed, Apr 26, 1995	23.00	23.00	22.50	22.63
736	NYSE	FSS	Tue, Apr 25, 1995	22.63	23.00	22.63	23.00
735	NYSE	FSS	Mon, Apr 24, 1995	22.13	22.75	22.13	22.75
734	NYSE	FSS	Fri, Apr 21, 1995	22.25	22.50	21.88	22.25
733	NYSE	FSS	Thu, Apr 20, 1995	21.75	22.38	21.63	22.13
732	NYSE	FSS	Wed, Apr 19, 1995	21.88	22.00	21.63	21.88
731	NYSE	FSS	Tue, Apr 18, 1995	22.13	22.25	21.63	22.00
730	NYSE	FSS	Mon, Apr 17, 1995	22.00	22.13	21.88	22.00
729	NYSE	FSS	Thu, Apr 13, 1995	21.88	22.00	21.50	21.75
728	NYSE	FSS	Wed, Apr 12, 1995	21.88	22.25	21.88	21.88
727	NYSE	FSS	Tue, Apr 11, 1995	21.88	22.13	21.88	21.88
726	NYSE	FSS	Mon, Apr 10, 1995	21.88	22.13	21.75	22.00
725	NYSE	FSS	Fri, Apr 7, 1995	22.25	22.50	22.00	22.00
724	NYSE	FSS	Thu, Apr 6, 1995	22.38	22.63	22.25	22.25
723	NYSE	FSS	Wed, Apr 5, 1995	22.38	22.50	22.13	22.25
722	NYSE	FSS	Tue, Apr 4, 1995	21.88	22.50	21.88	22.50
721	NYSE	FSS	Mon, Apr 3, 1995	21.50	21.88	21.50	21.88
720	NYSE	FSS	Fri, Mar 31, 1995	21.38	21.75	21.38	21.63
719	NYSE	FSS	Thu, Mar 30, 1995	21.50	21.63	21.00	21.38
718	NYSE	FSS	Wed, Mar 29, 1995	21.38	21.75	21.25	21.38
717	NYSE	FSS	Tue, Mar 28, 1995	21.50	21.63	21.38	21.38
716	NYSE	FSS	Mon, Mar 27, 1995	21.50	21.88	21.38	21.63
715	NYSE	FSS	Fri, Mar 24, 1995	21.00	21.63	21.00	21.50
714	NYSE	FSS	Thu, Mar 23, 1995	20.63	21.00	20.50	20.75
713	NYSE	FSS	Wed, Mar 22, 1995	20.25	20.63	20.13	20.63
712	NYSE	FSS	Tue, Mar 21, 1995	20.13	20.38	20.13	20.38
711	NYSE	FSS	Mon, Mar 20, 1995	19.88	20.25	19.88	20.13
710	NYSE	FSS	Fri, Mar 17, 1995	19.88	20.00	19.75	19.88
709	NYSE	FSS	Thu, Mar 16, 1995	20.13	20.13	19.88	19.88
708	NYSE	FSS	Wed, Mar 15, 1995	20.25	20.25	20.13	20.13
707	NYSE	FSS	Tue, Mar 14, 1995	20.25	20.50	20.25	20.38
706	NYSE	FSS	Mon, Mar 13, 1995	20.25	20.50	20.25	20.25
705	NYSE	FSS	Fri, Mar 10, 1995	20.38	20.50	20.25	20.38
704	NYSE	FSS	Thu, Mar 9, 1995	20.25	20.38	20.13	20.38
703	NYSE	FSS	Wed, Mar 8, 1995	20.50	20.50	20.25	20.25
702	NYSE	FSS	Tue, Mar 7, 1995	20.50	20.63	20.25	20.50
701	NYSE	FSS	Mon, Mar 6, 1995	20.63	20.63	20.38	20.50
700	NYSE	FSS	Fri, Mar 3, 1995	20.63	20.63	20.38	20.63
699	NYSE	FSS	Thu, Mar 2, 1995	20.50	20.63	20.25	20.63
698	NYSE	FSS	Wed, Mar 1, 1995	20.38	20.63	20.25	20.38
697	NYSE	FSS	Tue, Feb 28, 1995	20.38	20.50	20.25	20.50
696	NYSE	FSS	Mon, Feb 27, 1995	20.63	20.63	20.13	20.38
695	NYSE	FSS	Fri, Feb 24, 1995	20.50	20.63	20.44	20.63
694	NYSE	FSS	Thu, Feb 23, 1995	20.38	20.63	20.13	20.63
693	NYSE	FSS	Wed, Feb 22, 1995	20.50	20.50	20.13	20.25
692	NYSE	FSS	Tue, Feb 21, 1995	20.13	20.38	20.13	20.38
691	NYSE	FSS	Fri, Feb 17, 1995	20.00	20.25	19.88	20.25
690	NYSE	FSS	Thu, Feb 16, 1995	20.00	20.13	19.88	20.13
689	NYSE	FSS	Wed, Feb 15, 1995	20.00	20.13	20.00	20.13
688	NYSE	FSS	Tue, Feb 14, 1995	20.25	20.25	20.13	20.13
687	NYSE	FSS	Mon, Feb 13, 1995	20.38	20.50	20.25	20.25
686	NYSE	FSS	Fri, Feb 10, 1995	20.25	20.38	20.13	20.25
685	NYSE	FSS	Thu, Feb 9, 1995	20.25	20.38	20.13	20.38
684	NYSE	FSS	Wed, Feb 8, 1995	20.13	20.38	20.13	20.25
683	NYSE	FSS	Tue, Feb 7, 1995	20.50	20.50	20.00	20.38
682	NYSE	FSS	Mon, Feb 6, 1995	20.63	20.63	20.38	20.50
681	NYSE	FSS	Fri, Feb 3, 1995	20.38	20.75	20.25	20.63
680	NYSE	FSS	Thu, Feb 2, 1995	20.25	20.38	20.13	20.38
679	NYSE	FSS	Wed, Feb 1, 1995	20.00	20.25	20.00	20.13
678	NYSE	FSS	Tue, Jan 31, 1995	20.13	20.13	19.88	19.88
677	NYSE	FSS	Mon, Jan 30, 1995	20.13	20.25	20.00	20.13
676	NYSE	FSS	Fri, Jan 27, 1995	20.38	20.38	20.13	20.13
675	NYSE	FSS	Thu, Jan 26, 1995	20.13	20.38	20.13	20.38
674	NYSE	FSS	Wed, Jan 25, 1995	20.00	20.25	20.00	20.25
673	NYSE	FSS	Tue, Jan 24, 1995	20.00	20.38	20.00	20.13
672	NYSE	FSS	Mon, Jan 23, 1995	20.50	20.50	19.88	20.00
671	NYSE	FSS	Fri, Jan 20, 1995	19.88	20.50	19.88	20.50
670	NYSE	FSS	Thu, Jan 19, 1995	20.00	20.13	19.88	20.00
669	NYSE	FSS	Wed, Jan 18, 1995	19.88	20.25	19.63	20.00
668	NYSE	FSS	Tue, Jan 17, 1995	20.13	20.13	19.63	19.75
667	NYSE	FSS	Mon, Jan 16, 1995	20.38	20.50	20.13	20.25
666	NYSE	FSS	Fri, Jan 13, 1995	20.50	20.63	20.25	20.25
665	NYSE	FSS	Thu, Jan 12, 1995	20.25	20.50	20.25	20.50
664	NYSE	FSS	Wed, Jan 11, 1995	20.38	20.63	20.25	20.38
663	NYSE	FSS	Tue, Jan 10, 1995	20.25	20.38	20.13	20.13
662	NYSE	FSS	Mon, Jan 9, 1995	20.38	20.50	20.38	20.50
661	NYSE	FSS	Fri, Jan 6, 1995	20.38	20.50	20.38	20.38
660	NYSE	FSS	Thu, Jan 5, 1995	20.63	20.63	20.38	20.50
659	NYSE	FSS	Wed, Jan 4, 1995	20.25	20.63	20.25	20.50
658	NYSE	FSS	Tue, Jan 3, 1995	20.25	20.31	20.00	20.25
657	NYSE	FSS	Fri, Dec 30, 1994	20.63	20.75	20.38	20.38
656	NYSE	FSS	Thu, Dec 29, 1994	20.75	20.88	20.63	20.75
655	NYSE	FSS	Wed, Dec 28, 1994	20.38	20.75	20.38	20.75
654	NYSE	FSS	Tue, Dec 27, 1994	20.38	20.63	20.38	20.50
653	NYSE	FSS	Fri, Dec 23, 1994	20.25	20.50	20.25	20.25
652	NYSE	FSS	Thu, Dec 22, 1994	20.13	20.38	20.13	20.25
651	NYSE	FSS	Wed, Dec 21, 1994	20.13	20.38	20.13	20.25
650	NYSE	FSS	Tue, Dec 20, 1994	20.75	20.75	20.00	20.00
649	NYSE	FSS	Mon, Dec 19, 1994	20.25	20.50	20.25	20.50
648	NYSE	FSS	Fri, Dec 16, 1994	20.13	20.50	20.13	20.25
647	NYSE	FSS	Thu, Dec 15, 1994	20.75	20.75	20.13	20.25
646	NYSE	FSS	Wed, Dec 14, 1994	20.00	20.75	20.00	20.75
645	NYSE	FSS	Tue, Dec 13, 1994	20.00	20.13	19.63	20.13
644	NYSE	FSS	Mon, Dec 12, 1994	19.88	20.00	19.63	19.88
643	NYSE	FSS	Fri, Dec 9, 1994	19.88	19.88	19.63	19.88
642	NYSE	FSS	Thu, Dec 8, 1994	20.38	20.38	19.88	19.88
641	NYSE	FSS	Wed, Dec 7, 1994	20.38	20.50	20.38	20.50
640	NYSE	FSS	Tue, Dec 6, 1994	21.00	21.13	20.38	20.38
639	NYSE	FSS	Mon, Dec 5, 1994	20.63	21.00	20.50	21.00
638	NYSE	FSS	Fri, Dec 2, 1994	20.75	20.88	20.50	20.50
637	NYSE	FSS	Thu, Dec 1, 1994	20.38	20.75	20.38	20.75
636	NYSE	FSS	Wed, Nov 30, 1994	20.50	20.50	20.38	20.38
635	NYSE	FSS	Tue, Nov 29, 1994	19.50	20.50	19.50	20.50
634	NYSE	FSS	Mon, Nov 28, 1994	19.00	19.63	19.00	19.50
633	NYSE	FSS	Fri, Nov 25, 1994	19.00	19.13	19.00	19.00
632	NYSE	FSS	Wed, Nov 23, 1994	19.13	19.25	19.00	19.00
631	NYSE	FSS	Tue, Nov 22, 1994	19.13	19.50	19.13	19.38
630	NYSE	FSS	Mon, Nov 21, 1994	19.63	19.63	19.13	19.13
629	NYSE	FSS	Fri, Nov 18, 1994	19.38	19.63	19.38	19.63
628	NYSE	FSS	Thu, Nov 17, 1994	19.38	19.63	19.38	19.38
627	NYSE	FSS	Wed, Nov 16, 1994	19.25	19.50	19.13	19.38
626	NYSE	FSS	Tue, Nov 15, 1994	19.38	19.63	19.25	19.38
625	NYSE	FSS	Mon, Nov 14, 1994	19.38	19.50	18.88	19.38
624	NYSE	FSS	Fri, Nov 11, 1994	19.25	19.25	19.00	19.25
623	NYSE	FSS	Thu, Nov 10, 1994	19.00	19.50	19.00	19.25
622	NYSE	FSS	Wed, Nov 9, 1994	19.38	19.38	19.00	19.00
621	NYSE	FSS	Tue, Nov 8, 1994	18.38	19.38	18.38	19.25
620	NYSE	FSS	Mon, Nov 7, 1994	18.13	18.50	18.00	18.50
619	NYSE	FSS	Fri, Nov 4, 1994	18.38	18.38	18.13	18.38
618	NYSE	FSS	Thu, Nov 3, 1994	18.38	18.63	18.38	18.38
617	NYSE	FSS	Wed, Nov 2, 1994	18.75	19.25	18.38	18.38
616	NYSE	FSS	Tue, Nov 1, 1994	19.25	19.25	18.75	18.75
615	NYSE	FSS	Mon, Oct 31, 1994	19.63	19.88	19.25	19.25
614	NYSE	FSS	Fri, Oct 28, 1994	18.63	19.75	18.63	19.63
613	NYSE	FSS	Thu, Oct 27, 1994	18.63	18.88	18.63	18.88
612	NYSE	FSS	Wed, Oct 26, 1994	18.63	18.63	18.38	18.50
611	NYSE	FSS	Tue, Oct 25, 1994	18.50	18.63	18.13	18.63
610	NYSE	FSS	Mon, Oct 24, 1994	18.38	18.75	18.25	18.50
609	NYSE	FSS	Fri, Oct 21, 1994	19.13	19.13	18.13	18.13
608	NYSE	FSS	Thu, Oct 20, 1994	19.50	19.50	18.88	19.13
607	NYSE	FSS	Wed, Oct 19, 1994	19.25	19.50	19.13	19.38
606	NYSE	FSS	Tue, Oct 18, 1994	19.38	19.38	19.13	19.38
605	NYSE	FSS	Mon, Oct 17, 1994	19.00	19.25	19.00	19.13
604	NYSE	FSS	Fri, Oct 14, 1994	18.63	19.00	18.63	19.00
603	NYSE	FSS	Thu, Oct 13, 1994	18.13	18.50	17.88	18.38
602	NYSE	FSS	Wed, Oct 12, 1994	18.63	18.63	18.00	18.00
601	NYSE	FSS	Tue, Oct 11, 1994	18.75	18.88	18.38	18.63
600	NYSE	FSS	Mon, Oct 10, 1994	18.13	19.00	18.13	18.63
599	NYSE	FSS	Fri, Oct 7, 1994	18.00	18.38	18.00	18.25
598	NYSE	FSS	Thu, Oct 6, 1994	18.00	18.38	18.00	18.13
597	NYSE	FSS	Wed, Oct 5, 1994	17.88	18.00	17.75	18.00
596	NYSE	FSS	Tue, Oct 4, 1994	18.13	18.38	17.75	17.88
595	NYSE	FSS	Mon, Oct 3, 1994	18.63	18.63	18.13	18.25
594	NYSE	FSS	Fri, Sep 30, 1994	18.88	19.00	18.63	18.63
593	NYSE	FSS	Thu, Sep 29, 1994	18.88	19.00	18.88	18.88
592	NYSE	FSS	Wed, Sep 28, 1994	18.88	19.00	18.88	19.00
591	NYSE	FSS	Tue, Sep 27, 1994	19.00	19.13	18.63	18.88
590	NYSE	FSS	Mon, Sep 26, 1994	18.88	19.13	18.75	19.13
589	NYSE	FSS	Fri, Sep 23, 1994	18.88	19.00	18.88	18.88
588	NYSE	FSS	Thu, Sep 22, 1994	19.00	19.00	18.88	18.88
587	NYSE	FSS	Wed, Sep 21, 1994	19.00	19.00	18.88	19.00
586	NYSE	FSS	Tue, Sep 20, 1994	19.00	19.13	18.88	19.13
585	NYSE	FSS	Mon, Sep 19, 1994	19.00	19.13	18.88	19.00
584	NYSE	FSS	Fri, Sep 16, 1994	19.38	19.38	19.00	19.13
583	NYSE	FSS	Thu, Sep 15, 1994	19.25	19.50	19.13	19.38
582	NYSE	FSS	Wed, Sep 14, 1994	18.88	19.25	18.75	19.25
581	NYSE	FSS	Tue, Sep 13, 1994	19.00	19.13	18.63	18.75
580	NYSE	FSS	Mon, Sep 12, 1994	19.00	19.13	18.88	19.00
579	NYSE	FSS	Fri, Sep 9, 1994	19.50	19.50	18.50	18.88
578	NYSE	FSS	Thu, Sep 8, 1994	19.88	20.00	19.38	19.50
577	NYSE	FSS	Wed, Sep 7, 1994	19.88	20.00	19.88	20.00
576	NYSE	FSS	Tue, Sep 6, 1994	20.38	20.38	19.88	19.88
575	NYSE	FSS	Fri, Sep 2, 1994	20.13	20.38	20.13	20.38
574	NYSE	FSS	Thu, Sep 1, 1994	19.88	20.13	19.88	20.00
573	NYSE	FSS	Wed, Aug 31, 1994	19.88	20.25	19.88	19.88
572	NYSE	FSS	Tue, Aug 30, 1994	19.75	19.88	19.38	19.88
571	NYSE	FSS	Mon, Aug 29, 1994	19.75	19.75	19.63	19.63
570	NYSE	FSS	Fri, Aug 26, 1994	19.63	19.88	19.50	19.75
569	NYSE	FSS	Thu, Aug 25, 1994	19.75	19.88	19.38	19.63
568	NYSE	FSS	Wed, Aug 24, 1994	20.00	20.25	19.75	19.75
567	NYSE	FSS	Tue, Aug 23, 1994	20.25	20.63	20.00	20.00
566	NYSE	FSS	Mon, Aug 22, 1994	19.88	20.25	19.88	20.25
565	NYSE	FSS	Fri, Aug 19, 1994	19.50	20.00	19.50	20.00
564	NYSE	FSS	Thu, Aug 18, 1994	19.50	19.63	19.50	19.63
563	NYSE	FSS	Wed, Aug 17, 1994	19.25	19.63	19.25	19.50
562	NYSE	FSS	Tue, Aug 16, 1994	19.13	19.38	18.88	19.13
561	NYSE	FSS	Mon, Aug 15, 1994	19.50	19.50	18.88	19.00
560	NYSE	FSS	Fri, Aug 12, 1994	19.25	19.50	19.13	19.50
559	NYSE	FSS	Thu, Aug 11, 1994	19.13	19.38	19.00	19.00
558	NYSE	FSS	Wed, Aug 10, 1994	19.50	19.50	19.13	19.13
557	NYSE	FSS	Tue, Aug 9, 1994	18.88	19.13	18.88	19.13
556	NYSE	FSS	Mon, Aug 8, 1994	18.75	18.88	18.75	18.88
555	NYSE	FSS	Fri, Aug 5, 1994	18.75	19.00	18.63	18.75
554	NYSE	FSS	Thu, Aug 4, 1994	19.25	19.25	18.63	18.88
553	NYSE	FSS	Wed, Aug 3, 1994	18.75	19.00	18.50	18.75
552	NYSE	FSS	Tue, Aug 2, 1994	19.00	19.13	18.75	18.88
551	NYSE	FSS	Mon, Aug 1, 1994	18.50	19.13	18.50	19.13
550	NYSE	FSS	Fri, Jul 29, 1994	18.25	18.75	18.25	18.50
549	NYSE	FSS	Thu, Jul 28, 1994	18.75	18.75	17.00	17.63
548	NYSE	FSS	Wed, Jul 27, 1994	18.75	18.88	18.75	18.88
547	NYSE	FSS	Tue, Jul 26, 1994	18.75	18.88	18.75	18.88
546	NYSE	FSS	Mon, Jul 25, 1994	18.75	19.00	18.75	18.75
545	NYSE	FSS	Fri, Jul 22, 1994	19.13	19.13	18.75	18.88
544	NYSE	FSS	Thu, Jul 21, 1994	19.00	19.25	18.88	19.25
543	NYSE	FSS	Wed, Jul 20, 1994	19.50	19.50	19.13	19.25
542	NYSE	FSS	Tue, Jul 19, 1994	19.38	19.50	19.38	19.50
541	NYSE	FSS	Mon, Jul 18, 1994	19.38	19.63	19.25	19.50
540	NYSE	FSS	Fri, Jul 15, 1994	19.00	19.13	18.88	19.13
539	NYSE	FSS	Thu, Jul 14, 1994	18.75	19.13	18.75	19.13
538	NYSE	FSS	Wed, Jul 13, 1994	19.00	19.00	18.63	18.63
537	NYSE	FSS	Tue, Jul 12, 1994	19.00	19.00	18.63	19.00
536	NYSE	FSS	Mon, Jul 11, 1994	18.50	19.00	18.50	19.00
535	NYSE	FSS	Fri, Jul 8, 1994	18.38	18.63	18.13	18.63
534	NYSE	FSS	Thu, Jul 7, 1994	18.13	18.50	18.00	18.50
533	NYSE	FSS	Wed, Jul 6, 1994	17.38	18.13	17.38	18.13
532	NYSE	FSS	Tue, Jul 5, 1994	17.88	17.88	17.25	17.25
531	NYSE	FSS	Fri, Jul 1, 1994	17.25	18.00	17.25	17.81
530	NYSE	FSS	Thu, Jun 30, 1994	17.88	18.00	17.00	17.00
529	NYSE	FSS	Wed, Jun 29, 1994	18.38	18.38	17.88	18.00
528	NYSE	FSS	Tue, Jun 28, 1994	17.75	18.38	17.75	18.38
527	NYSE	FSS	Mon, Jun 27, 1994	17.75	18.00	17.63	17.88
526	NYSE	FSS	Fri, Jun 24, 1994	17.88	17.88	17.50	17.75
525	NYSE	FSS	Thu, Jun 23, 1994	18.38	18.38	17.50	17.75
524	NYSE	FSS	Wed, Jun 22, 1994	17.88	18.38	17.75	18.13
523	NYSE	FSS	Tue, Jun 21, 1994	17.63	17.88	17.50	17.50
522	NYSE	FSS	Mon, Jun 20, 1994	17.88	17.88	17.50	17.75
521	NYSE	FSS	Fri, Jun 17, 1994	18.50	18.50	18.00	18.00
520	NYSE	FSS	Thu, Jun 16, 1994	18.38	18.50	18.38	18.50
519	NYSE	FSS	Wed, Jun 15, 1994	18.63	18.75	18.38	18.38
518	NYSE	FSS	Tue, Jun 14, 1994	18.50	18.63	18.38	18.63
517	NYSE	FSS	Mon, Jun 13, 1994	18.25	18.75	18.25	18.38
516	NYSE	FSS	Fri, Jun 10, 1994	18.50	18.63	18.25	18.25
515	NYSE	FSS	Thu, Jun 9, 1994	18.50	18.63	18.38	18.50
514	NYSE	FSS	Wed, Jun 8, 1994	18.63	18.63	18.38	18.50
513	NYSE	FSS	Tue, Jun 7, 1994	18.63	18.75	18.50	18.63
512	NYSE	FSS	Mon, Jun 6, 1994	18.50	18.63	18.25	18.63
511	NYSE	FSS	Fri, Jun 3, 1994	18.25	18.50	18.25	18.50
510	NYSE	FSS	Thu, Jun 2, 1994	18.50	18.50	18.38	18.50
509	NYSE	FSS	Wed, Jun 1, 1994	18.50	18.63	18.38	18.63
508	NYSE	FSS	Tue, May 31, 1994	18.13	18.25	18.00	18.25
507	NYSE	FSS	Fri, May 27, 1994	17.75	18.13	17.63	18.13
506	NYSE	FSS	Thu, May 26, 1994	17.75	17.88	17.75	17.88
505	NYSE	FSS	Wed, May 25, 1994	18.00	18.25	17.75	17.75
504	NYSE	FSS	Tue, May 24, 1994	18.00	18.38	17.88	18.13
503	NYSE	FSS	Mon, May 23, 1994	17.63	18.00	17.50	18.00
502	NYSE	FSS	Fri, May 20, 1994	17.00	17.63	17.00	17.50
501	NYSE	FSS	Thu, May 19, 1994	17.75	17.75	17.38	17.50
500	NYSE	FSS	Wed, May 18, 1994	17.25	17.75	17.25	17.75
499	NYSE	FSS	Tue, May 17, 1994	17.25	17.38	16.94	17.25
498	NYSE	FSS	Mon, May 16, 1994	17.88	17.88	17.00	17.00
497	NYSE	FSS	Fri, May 13, 1994	18.25	18.38	17.75	17.75
496	NYSE	FSS	Thu, May 12, 1994	18.25	18.38	18.13	18.25
495	NYSE	FSS	Wed, May 11, 1994	18.50	18.50	18.00	18.13
494	NYSE	FSS	Tue, May 10, 1994	18.63	18.75	18.50	18.50
493	NYSE	FSS	Mon, May 9, 1994	18.88	18.88	18.63	18.63
492	NYSE	FSS	Fri, May 6, 1994	18.75	18.88	18.75	18.75
491	NYSE	FSS	Thu, May 5, 1994	18.50	19.00	18.38	18.88
490	NYSE	FSS	Wed, May 4, 1994	19.00	19.00	18.38	18.38
489	NYSE	FSS	Tue, May 3, 1994	19.13	19.38	19.00	19.00
488	NYSE	FSS	Mon, May 2, 1994	19.63	19.75	19.38	19.50
487	NYSE	FSS	Fri, Apr 29, 1994	19.50	19.75	19.50	19.75
486	NYSE	FSS	Thu, Apr 28, 1994	19.50	19.75	19.38	19.63
485	NYSE	FSS	Tue, Apr 26, 1994	19.38	19.75	19.38	19.63
484	NYSE	FSS	Mon, Apr 25, 1994	19.50	19.63	19.25	19.38
483	NYSE	FSS	Fri, Apr 22, 1994	19.63	19.88	19.13	19.38
482	NYSE	FSS	Thu, Apr 21, 1994	19.63	19.88	19.38	19.88
481	NYSE	FSS	Wed, Apr 20, 1994	19.63	19.75	19.38	19.50
480	NYSE	FSS	Tue, Apr 19, 1994	19.75	19.88	19.50	19.75
479	NYSE	FSS	Mon, Apr 18, 1994	20.13	20.13	19.63	19.88
478	NYSE	FSS	Fri, Apr 15, 1994	19.75	20.00	19.75	19.88
477	NYSE	FSS	Thu, Apr 14, 1994	19.75	19.88	19.63	19.75
476	NYSE	FSS	Wed, Apr 13, 1994	19.75	19.88	19.63	19.63
475	NYSE	FSS	Tue, Apr 12, 1994	20.25	20.38	19.38	19.75
474	NYSE	FSS	Mon, Apr 11, 1994	20.00	20.38	20.00	20.13
473	NYSE	FSS	Fri, Apr 8, 1994	20.38	20.38	20.00	20.00
472	NYSE	FSS	Thu, Apr 7, 1994	20.00	20.38	19.88	20.25
471	NYSE	FSS	Wed, Apr 6, 1994	19.88	20.00	19.75	20.00
470	NYSE	FSS	Tue, Apr 5, 1994	19.75	20.13	19.63	19.88
469	NYSE	FSS	Mon, Apr 4, 1994	20.25	20.25	19.38	19.50
468	NYSE	FSS	Thu, Mar 31, 1994	20.25	20.38	19.50	20.25
467	NYSE	FSS	Wed, Mar 30, 1994	19.50	20.75	19.25	20.38
466	NYSE	FSS	Tue, Mar 29, 1994	19.88	20.00	19.75	19.88
465	NYSE	FSS	Mon, Mar 28, 1994	20.88	20.88	19.75	20.50
464	NYSE	FSS	Fri, Mar 25, 1994	20.13	20.88	20.13	20.75
463	NYSE	FSS	Thu, Mar 24, 1994	21.00	21.00	20.00	20.00
462	NYSE	FSS	Wed, Mar 23, 1994	20.50	21.00	20.50	20.88
461	NYSE	FSS	Tue, Mar 22, 1994	20.50	20.88	20.50	20.50
460	NYSE	FSS	Mon, Mar 21, 1994	20.38	20.63	20.25	20.38
459	NYSE	FSS	Fri, Mar 18, 1994	20.63	20.63	20.25	20.38
458	NYSE	FSS	Thu, Mar 17, 1994	20.63	20.75	20.00	20.00
457	NYSE	FSS	Wed, Mar 16, 1994	20.25	20.88	20.25	20.38
456	NYSE	FSS	Tue, Mar 15, 1994	20.63	20.75	20.00	20.00
455	NYSE	FSS	Mon, Mar 14, 1994	20.75	20.88	20.63	20.75
454	NYSE	FSS	Fri, Mar 11, 1994	20.25	20.75	20.25	20.75
453	NYSE	FSS	Thu, Mar 10, 1994	20.25	20.38	20.00	20.13
452	NYSE	FSS	Wed, Mar 9, 1994	20.50	21.00	20.38	20.38
451	NYSE	FSS	Tue, Mar 8, 1994	20.13	20.63	20.13	20.50
450	NYSE	FSS	Mon, Mar 7, 1994	20.13	20.50	20.13	20.38
449	NYSE	FSS	Fri, Mar 4, 1994	20.00	20.25	19.88	20.00
448	NYSE	FSS	Thu, Mar 3, 1994	19.88	20.13	19.63	20.00
447	NYSE	FSS	Wed, Mar 2, 1994	20.25	20.25	19.75	19.88
446	NYSE	FSS	Tue, Mar 1, 1994	20.44	20.44	19.97	20.06
445	NYSE	FSS	Mon, Feb 28, 1994	20.25	20.53	20.16	20.44
444	NYSE	FSS	Fri, Feb 25, 1994	19.88	19.88	19.78	19.88
443	NYSE	FSS	Thu, Feb 24, 1994	20.25	20.25	19.78	19.78
442	NYSE	FSS	Wed, Feb 23, 1994	20.63	20.81	20.06	20.25
441	NYSE	FSS	Tue, Feb 22, 1994	20.81	20.81	20.63	20.81
440	NYSE	FSS	Fri, Feb 18, 1994	20.63	20.72	20.63	20.72
439	NYSE	FSS	Thu, Feb 17, 1994	20.81	20.81	20.63	20.63
438	NYSE	FSS	Wed, Feb 16, 1994	20.72	20.81	20.53	20.81
437	NYSE	FSS	Tue, Feb 15, 1994	20.53	20.81	20.53	20.81
436	NYSE	FSS	Mon, Feb 14, 1994	20.34	20.63	20.34	20.63
435	NYSE	FSS	Fri, Feb 11, 1994	20.44	20.63	20.25	20.34
434	NYSE	FSS	Thu, Feb 10, 1994	20.34	20.63	20.34	20.53
433	NYSE	FSS	Wed, Feb 9, 1994	20.44	20.63	20.25	20.44
432	NYSE	FSS	Tue, Feb 8, 1994	20.72	20.91	20.44	20.44
431	NYSE	FSS	Mon, Feb 7, 1994	19.78	21.00	19.78	20.81
430	NYSE	FSS	Fri, Feb 4, 1994	20.16	20.34	19.97	20.06
429	NYSE	FSS	Thu, Feb 3, 1994	20.25	20.34	20.06	20.16
428	NYSE	FSS	Wed, Feb 2, 1994	20.16	20.34	19.97	20.06
427	NYSE	FSS	Tue, Feb 1, 1994	20.34	20.53	19.88	19.97
426	NYSE	FSS	Mon, Jan 31, 1994	20.81	20.81	20.16	20.25
425	NYSE	FSS	Fri, Jan 28, 1994	20.81	20.91	20.44	20.63
424	NYSE	FSS	Thu, Jan 27, 1994	20.91	21.09	20.81	21.00
423	NYSE	FSS	Wed, Jan 26, 1994	20.72	20.91	20.72	20.91
422	NYSE	FSS	Tue, Jan 25, 1994	20.72	20.81	20.63	20.72
421	NYSE	FSS	Mon, Jan 24, 1994	20.72	20.81	20.63	20.81
420	NYSE	FSS	Fri, Jan 21, 1994	20.91	21.28	20.72	20.81
419	NYSE	FSS	Thu, Jan 20, 1994	20.81	20.91	20.53	20.91
418	NYSE	FSS	Wed, Jan 19, 1994	20.81	20.81	20.34	20.63
417	NYSE	FSS	Tue, Jan 18, 1994	20.53	20.81	20.44	20.81
416	NYSE	FSS	Mon, Jan 17, 1994	20.72	20.81	20.63	20.63
415	NYSE	FSS	Fri, Jan 14, 1994	21.00	21.00	20.72	20.72
414	NYSE	FSS	Thu, Jan 13, 1994	20.63	21.09	20.63	21.00
413	NYSE	FSS	Wed, Jan 12, 1994	20.72	20.81	20.63	20.72
412	NYSE	FSS	Tue, Jan 11, 1994	20.63	21.09	20.63	20.72
411	NYSE	FSS	Mon, Jan 10, 1994	20.63	20.72	20.63	20.63
410	NYSE	FSS	Fri, Jan 7, 1994	20.72	20.81	20.72	20.72
409	NYSE	FSS	Thu, Jan 6, 1994	21.28	21.38	20.63	20.72
408	NYSE	FSS	Wed, Jan 5, 1994	21.19	21.28	21.09	21.19
407	NYSE	FSS	Tue, Jan 4, 1994	21.09	21.38	21.00	21.19
406	NYSE	FSS	Mon, Jan 3, 1994	20.81	21.00	20.63	21.00
405	NYSE	FSS	Fri, Dec 31, 1993	20.72	21.00	20.63	21.00
404	NYSE	FSS	Thu, Dec 30, 1993	20.53	20.81	20.53	20.81
403	NYSE	FSS	Wed, Dec 29, 1993	20.44	20.63	20.44	20.63
402	NYSE	FSS	Tue, Dec 28, 1993	20.16	20.53	20.06	20.53
401	NYSE	FSS	Mon, Dec 27, 1993	20.06	20.25	20.06	20.06
400	NYSE	FSS	Thu, Dec 23, 1993	20.25	20.25	19.88	19.88
399	NYSE	FSS	Wed, Dec 22, 1993	19.78	20.25	19.78	20.25
398	NYSE	FSS	Tue, Dec 21, 1993	20.06	20.06	19.78	19.78
397	NYSE	FSS	Mon, Dec 20, 1993	20.16	20.16	19.88	20.06
396	NYSE	FSS	Fri, Dec 17, 1993	19.97	20.63	19.97	20.34
395	NYSE	FSS	Thu, Dec 16, 1993	19.78	20.06	19.78	19.97
394	NYSE	FSS	Wed, Dec 15, 1993	20.25	20.25	19.78	19.97
393	NYSE	FSS	Tue, Dec 14, 1993	19.78	20.25	19.78	20.25
392	NYSE	FSS	Mon, Dec 13, 1993	19.69	20.06	19.69	19.97
391	NYSE	FSS	Fri, Dec 10, 1993	19.69	19.88	19.69	19.78
390	NYSE	FSS	Thu, Dec 9, 1993	19.69	19.88	19.50	19.69
389	NYSE	FSS	Wed, Dec 8, 1993	20.25	20.25	19.78	19.88
388	NYSE	FSS	Tue, Dec 7, 1993	20.16	20.34	20.06	20.16
387	NYSE	FSS	Mon, Dec 6, 1993	20.25	20.53	20.16	20.34
386	NYSE	FSS	Fri, Dec 3, 1993	20.25	20.53	20.16	20.44
385	NYSE	FSS	Thu, Dec 2, 1993	20.25	20.34	20.16	20.34
384	NYSE	FSS	Wed, Dec 1, 1993	20.06	20.25	19.97	20.25
383	NYSE	FSS	Tue, Nov 30, 1993	20.16	20.16	19.88	19.88
382	NYSE	FSS	Mon, Nov 29, 1993	20.16	20.16	19.97	20.06
381	NYSE	FSS	Fri, Nov 26, 1993	19.97	20.25	19.88	20.16
380	NYSE	FSS	Wed, Nov 24, 1993	19.78	20.06	19.59	19.97
379	NYSE	FSS	Tue, Nov 23, 1993	19.78	19.97	19.50	19.97
378	NYSE	FSS	Mon, Nov 22, 1993	20.06	20.16	19.59	19.69
377	NYSE	FSS	Fri, Nov 19, 1993	20.34	20.44	20.16	20.25
376	NYSE	FSS	Thu, Nov 18, 1993	20.25	20.25	20.06	20.16
375	NYSE	FSS	Wed, Nov 17, 1993	20.53	20.53	20.16	20.16
374	NYSE	FSS	Tue, Nov 16, 1993	20.53	20.81	20.53	20.53
373	NYSE	FSS	Mon, Nov 15, 1993	20.44	20.63	20.44	20.53
372	NYSE	FSS	Fri, Nov 12, 1993	20.44	20.63	20.25	20.53
371	NYSE	FSS	Thu, Nov 11, 1993	20.25	20.44	20.25	20.44
370	NYSE	FSS	Wed, Nov 10, 1993	20.06	20.44	20.06	20.34
369	NYSE	FSS	Tue, Nov 9, 1993	19.97	20.25	19.97	20.16
368	NYSE	FSS	Mon, Nov 8, 1993	20.06	20.25	19.88	20.06
367	NYSE	FSS	Fri, Nov 5, 1993	19.97	19.97	19.69	19.97
366	NYSE	FSS	Thu, Nov 4, 1993	20.06	20.25	19.97	19.97
365	NYSE	FSS	Wed, Nov 3, 1993	20.16	20.44	20.16	20.25
364	NYSE	FSS	Tue, Nov 2, 1993	19.88	20.16	19.88	20.16
363	NYSE	FSS	Mon, Nov 1, 1993	19.88	20.06	19.88	20.06
362	NYSE	FSS	Fri, Oct 29, 1993	20.16	20.16	19.88	20.06
361	NYSE	FSS	Thu, Oct 28, 1993	20.25	20.34	20.06	20.06
360	NYSE	FSS	Wed, Oct 27, 1993	19.88	20.25	19.69	20.25
359	NYSE	FSS	Tue, Oct 26, 1993	20.06	20.25	19.88	20.06
358	NYSE	FSS	Mon, Oct 25, 1993	19.97	20.16	19.88	19.97
357	NYSE	FSS	Fri, Oct 22, 1993	19.78	20.16	19.78	19.88
356	NYSE	FSS	Thu, Oct 21, 1993	19.97	19.97	19.78	19.78
355	NYSE	FSS	Wed, Oct 20, 1993	19.88	19.97	19.78	19.97
354	NYSE	FSS	Tue, Oct 19, 1993	19.97	20.16	19.88	20.06
353	NYSE	FSS	Mon, Oct 18, 1993	19.97	20.16	19.88	20.06
352	NYSE	FSS	Fri, Oct 15, 1993	20.06	20.16	19.88	20.06
351	NYSE	FSS	Thu, Oct 14, 1993	19.97	20.16	19.97	20.06
350	NYSE	FSS	Wed, Oct 13, 1993	19.97	20.16	19.78	19.97
349	NYSE	FSS	Tue, Oct 12, 1993	20.16	20.25	19.88	20.06
348	NYSE	FSS	Mon, Oct 11, 1993	20.06	20.16	20.06	20.16
347	NYSE	FSS	Fri, Oct 8, 1993	20.44	20.44	20.06	20.06
346	NYSE	FSS	Thu, Oct 7, 1993	20.25	20.34	20.06	20.25
345	NYSE	FSS	Wed, Oct 6, 1993	20.06	20.44	20.06	20.06
344	NYSE	FSS	Tue, Oct 5, 1993	20.44	20.53	20.06	20.06
343	NYSE	FSS	Mon, Oct 4, 1993	20.34	20.53	20.25	20.44
342	NYSE	FSS	Fri, Oct 1, 1993	20.44	20.44	20.25	20.34
341	NYSE	FSS	Thu, Sep 30, 1993	20.44	20.63	20.44	20.44
340	NYSE	FSS	Wed, Sep 29, 1993	20.72	20.72	20.44	20.44
339	NYSE	FSS	Tue, Sep 28, 1993	20.63	20.91	20.63	20.72
338	NYSE	FSS	Mon, Sep 27, 1993	20.63	20.72	20.53	20.53
337	NYSE	FSS	Fri, Sep 24, 1993	20.81	20.91	20.63	20.63
336	NYSE	FSS	Thu, Sep 23, 1993	20.81	20.81	20.63	20.81
335	NYSE	FSS	Wed, Sep 22, 1993	20.81	21.00	20.63	21.00
334	NYSE	FSS	Tue, Sep 21, 1993	20.63	20.81	20.44	20.72
333	NYSE	FSS	Mon, Sep 20, 1993	20.16	20.63	20.16	20.63
332	NYSE	FSS	Fri, Sep 17, 1993	20.06	20.25	19.97	20.16
331	NYSE	FSS	Thu, Sep 16, 1993	19.78	20.06	19.78	20.06
330	NYSE	FSS	Wed, Sep 15, 1993	19.59	19.88	19.50	19.78
329	NYSE	FSS	Tue, Sep 14, 1993	19.59	19.69	19.59	19.59
328	NYSE	FSS	Mon, Sep 13, 1993	19.22	19.69	19.03	19.69
327	NYSE	FSS	Fri, Sep 10, 1993	19.13	19.41	19.13	19.22
326	NYSE	FSS	Thu, Sep 9, 1993	18.94	19.13	18.94	19.13
325	NYSE	FSS	Wed, Sep 8, 1993	18.94	19.13	18.94	18.94
324	NYSE	FSS	Tue, Sep 7, 1993	18.94	19.13	18.66	18.94
323	NYSE	FSS	Fri, Sep 3, 1993	19.22	19.22	18.84	18.94
322	NYSE	FSS	Thu, Sep 2, 1993	18.84	18.84	18.66	18.84
321	NYSE	FSS	Wed, Sep 1, 1993	18.84	18.94	18.56	18.66
320	NYSE	FSS	Tue, Aug 31, 1993	19.03	19.03	18.75	18.94
319	NYSE	FSS	Mon, Aug 30, 1993	18.56	18.84	18.47	18.84
318	NYSE	FSS	Fri, Aug 27, 1993	18.47	18.66	18.47	18.56
317	NYSE	FSS	Thu, Aug 26, 1993	18.66	18.75	18.47	18.56
316	NYSE	FSS	Wed, Aug 25, 1993	18.94	19.03	18.75	18.75
315	NYSE	FSS	Tue, Aug 24, 1993	18.38	19.03	18.38	18.94
314	NYSE	FSS	Mon, Aug 23, 1993	18.28	18.47	18.19	18.38
313	NYSE	FSS	Fri, Aug 20, 1993	18.28	18.28	18.09	18.28
312	NYSE	FSS	Thu, Aug 19, 1993	18.66	18.66	18.28	18.28
311	NYSE	FSS	Wed, Aug 18, 1993	18.84	18.84	18.47	18.66
310	NYSE	FSS	Tue, Aug 17, 1993	18.75	18.84	18.56	18.66
309	NYSE	FSS	Mon, Aug 16, 1993	18.75	18.94	18.66	18.66
308	NYSE	FSS	Fri, Aug 13, 1993	18.66	19.03	18.66	18.84
307	NYSE	FSS	Thu, Aug 12, 1993	18.66	18.75	18.38	18.66
306	NYSE	FSS	Wed, Aug 11, 1993	18.75	18.84	18.47	18.75
305	NYSE	FSS	Tue, Aug 10, 1993	18.56	18.84	18.47	18.75
304	NYSE	FSS	Mon, Aug 9, 1993	18.28	18.66	18.28	18.28
303	NYSE	FSS	Fri, Aug 6, 1993	18.38	18.47	18.19	18.47
302	NYSE	FSS	Thu, Aug 5, 1993	18.75	18.75	18.47	18.47
301	NYSE	FSS	Wed, Aug 4, 1993	18.56	18.75	18.56	18.75
300	NYSE	FSS	Tue, Aug 3, 1993	18.28	18.66	18.28	18.56
299	NYSE	FSS	Mon, Aug 2, 1993	18.19	18.28	18.00	18.28
298	NYSE	FSS	Fri, Jul 30, 1993	18.19	18.47	18.19	18.38
297	NYSE	FSS	Thu, Jul 29, 1993	18.38	18.38	18.09	18.28
296	NYSE	FSS	Wed, Jul 28, 1993	18.09	18.38	18.00	18.38
295	NYSE	FSS	Tue, Jul 27, 1993	18.38	18.38	18.19	18.19
294	NYSE	FSS	Mon, Jul 26, 1993	18.19	18.38	18.19	18.19
293	NYSE	FSS	Fri, Jul 23, 1993	18.38	18.47	18.19	18.19
292	NYSE	FSS	Thu, Jul 22, 1993	18.28	18.38	18.09	18.38
291	NYSE	FSS	Wed, Jul 21, 1993	18.19	18.38	18.19	18.38
290	NYSE	FSS	Tue, Jul 20, 1993	18.28	18.47	18.28	18.28
289	NYSE	FSS	Mon, Jul 19, 1993	18.56	18.56	18.09	18.38
288	NYSE	FSS	Fri, Jul 16, 1993	18.47	18.56	18.38	18.47
287	NYSE	FSS	Thu, Jul 15, 1993	18.47	18.56	18.28	18.47
286	NYSE	FSS	Wed, Jul 14, 1993	18.38	18.47	18.28	18.38
285	NYSE	FSS	Tue, Jul 13, 1993	18.28	18.56	18.19	18.38
284	NYSE	FSS	Mon, Jul 12, 1993	18.38	18.38	18.19	18.28
283	NYSE	FSS	Fri, Jul 9, 1993	18.56	18.75	18.00	18.38
282	NYSE	FSS	Thu, Jul 8, 1993	18.84	18.84	18.56	18.66
281	NYSE	FSS	Wed, Jul 7, 1993	18.75	19.13	18.56	19.03
280	NYSE	FSS	Tue, Jul 6, 1993	18.19	19.03	18.19	18.84
279	NYSE	FSS	Fri, Jul 2, 1993	18.09	18.56	18.09	18.38
278	NYSE	FSS	Thu, Jul 1, 1993	17.81	18.19	17.81	18.19
277	NYSE	FSS	Wed, Jun 30, 1993	17.72	18.00	17.72	17.81
276	NYSE	FSS	Tue, Jun 29, 1993	17.81	18.00	17.72	17.72
275	NYSE	FSS	Mon, Jun 28, 1993	17.81	18.00	17.81	18.00
274	NYSE	FSS	Fri, Jun 25, 1993	18.00	18.00	17.81	17.81
273	NYSE	FSS	Thu, Jun 24, 1993	17.91	18.00	17.63	17.81
272	NYSE	FSS	Wed, Jun 23, 1993	17.72	18.00	17.63	17.91
271	NYSE	FSS	Tue, Jun 22, 1993	17.81	17.81	17.63	17.72
270	NYSE	FSS	Mon, Jun 21, 1993	18.00	18.00	17.81	17.91
269	NYSE	FSS	Fri, Jun 18, 1993	17.63	18.19	17.63	18.09
268	NYSE	FSS	Thu, Jun 17, 1993	17.63	17.81	17.63	17.63
267	NYSE	FSS	Wed, Jun 16, 1993	17.53	17.72	17.34	17.72
266	NYSE	FSS	Tue, Jun 15, 1993	17.25	17.72	17.25	17.72
265	NYSE	FSS	Mon, Jun 14, 1993	17.81	17.81	17.16	17.34
264	NYSE	FSS	Fri, Jun 11, 1993	17.63	17.72	17.53	17.72
263	NYSE	FSS	Thu, Jun 10, 1993	17.34	17.72	17.34	17.53
262	NYSE	FSS	Wed, Jun 9, 1993	17.81	17.81	17.34	17.34
261	NYSE	FSS	Tue, Jun 8, 1993	18.47	18.47	18.00	18.00
260	NYSE	FSS	Mon, Jun 7, 1993	18.75	18.75	18.38	18.47
259	NYSE	FSS	Fri, Jun 4, 1993	18.75	18.94	18.75	18.84
258	NYSE	FSS	Thu, Jun 3, 1993	18.75	18.84	18.66	18.84
257	NYSE	FSS	Wed, Jun 2, 1993	19.03	19.03	18.66	18.84
256	NYSE	FSS	Tue, Jun 1, 1993	18.94	18.94	18.66	18.84
255	NYSE	FSS	Fri, May 28, 1993	18.38	18.75	18.38	18.75
254	NYSE	FSS	Thu, May 27, 1993	18.28	18.56	18.28	18.47
253	NYSE	FSS	Wed, May 26, 1993	17.91	18.38	17.91	18.38
252	NYSE	FSS	Tue, May 25, 1993	18.00	18.00	17.91	18.00
251	NYSE	FSS	Mon, May 24, 1993	17.63	18.00	17.63	18.00
250	NYSE	FSS	Fri, May 21, 1993	17.63	17.91	17.53	17.81
249	NYSE	FSS	Thu, May 20, 1993	17.72	17.91	17.63	17.72
248	NYSE	FSS	Wed, May 19, 1993	17.16	17.63	17.06	17.63
247	NYSE	FSS	Tue, May 18, 1993	17.34	17.44	17.16	17.34
246	NYSE	FSS	Mon, May 17, 1993	16.97	17.44	16.97	17.25
245	NYSE	FSS	Fri, May 14, 1993	17.06	17.16	16.97	16.97
244	NYSE	FSS	Thu, May 13, 1993	17.16	17.25	17.06	17.06
243	NYSE	FSS	Wed, May 12, 1993	16.88	17.06	16.88	17.06
242	NYSE	FSS	Tue, May 11, 1993	17.06	17.16	16.97	16.97
241	NYSE	FSS	Mon, May 10, 1993	17.06	17.06	16.97	17.06
240	NYSE	FSS	Fri, May 7, 1993	17.16	17.25	16.88	17.06
239	NYSE	FSS	Thu, May 6, 1993	17.25	17.25	17.06	17.25
238	NYSE	FSS	Wed, May 5, 1993	17.25	17.44	17.16	17.34
237	NYSE	FSS	Tue, May 4, 1993	17.16	17.44	17.16	17.34
236	NYSE	FSS	Mon, May 3, 1993	17.16	17.44	16.97	16.97
235	NYSE	FSS	Fri, Apr 30, 1993	17.06	17.16	17.06	17.16
234	NYSE	FSS	Thu, Apr 29, 1993	17.16	17.25	17.16	17.25
233	NYSE	FSS	Wed, Apr 28, 1993	17.06	17.25	16.88	17.06
232	NYSE	FSS	Tue, Apr 27, 1993	17.06	17.25	16.88	17.16
231	NYSE	FSS	Mon, Apr 26, 1993	17.25	17.25	17.06	17.06
230	NYSE	FSS	Fri, Apr 23, 1993	16.97	17.25	16.78	17.25
229	NYSE	FSS	Thu, Apr 22, 1993	17.16	17.25	16.78	16.97
228	NYSE	FSS	Wed, Apr 21, 1993	16.88	17.16	16.78	17.06
227	NYSE	FSS	Tue, Apr 20, 1993	16.88	16.97	16.50	16.78
226	NYSE	FSS	Mon, Apr 19, 1993	17.25	17.25	16.97	16.97
225	NYSE	FSS	Fri, Apr 16, 1993	17.53	17.53	17.16	17.25
224	NYSE	FSS	Thu, Apr 15, 1993	17.53	17.63	17.34	17.53
223	NYSE	FSS	Wed, Apr 14, 1993	17.63	17.72	17.44	17.72
222	NYSE	FSS	Tue, Apr 13, 1993	17.44	17.72	17.34	17.72
221	NYSE	FSS	Mon, Apr 12, 1993	17.06	17.34	16.78	17.34
220	NYSE	FSS	Thu, Apr 8, 1993	16.78	16.88	16.59	16.88
219	NYSE	FSS	Wed, Apr 7, 1993	16.78	16.88	16.69	16.88
218	NYSE	FSS	Tue, Apr 6, 1993	16.88	16.88	16.59	16.69
217	NYSE	FSS	Mon, Apr 5, 1993	17.44	17.44	17.06	17.06
216	NYSE	FSS	Fri, Apr 2, 1993	17.91	17.91	17.44	17.44
215	NYSE	FSS	Thu, Apr 1, 1993	18.00	18.09	17.91	18.00
214	NYSE	FSS	Wed, Mar 31, 1993	17.81	18.09	17.81	18.09
213	NYSE	FSS	Tue, Mar 30, 1993	17.91	18.00	17.53	17.81
212	NYSE	FSS	Mon, Mar 29, 1993	17.63	18.19	17.63	17.81
211	NYSE	FSS	Fri, Mar 26, 1993	17.34	17.63	17.34	17.53
210	NYSE	FSS	Thu, Mar 25, 1993	16.88	17.25	16.88	17.16
209	NYSE	FSS	Wed, Mar 24, 1993	16.88	17.16	16.78	16.88
208	NYSE	FSS	Tue, Mar 23, 1993	16.88	17.06	16.69	16.88
207	NYSE	FSS	Mon, Mar 22, 1993	16.97	17.06	16.88	16.97
206	NYSE	FSS	Fri, Mar 19, 1993	17.06	17.16	17.06	17.16
205	NYSE	FSS	Thu, Mar 18, 1993	17.25	17.25	16.97	17.06
204	NYSE	FSS	Wed, Mar 17, 1993	17.34	17.44	17.16	17.16
203	NYSE	FSS	Tue, Mar 16, 1993	17.53	17.72	17.34	17.34
202	NYSE	FSS	Mon, Mar 15, 1993	17.63	17.63	17.34	17.53
201	NYSE	FSS	Fri, Mar 12, 1993	17.44	17.72	17.25	17.63
200	NYSE	FSS	Thu, Mar 11, 1993	17.72	17.81	17.53	17.53
199	NYSE	FSS	Wed, Mar 10, 1993	18.00	18.00	17.72	17.72
198	NYSE	FSS	Tue, Mar 9, 1993	17.53	18.00	17.53	17.91
197	NYSE	FSS	Mon, Mar 8, 1993	17.72	17.81	17.53	17.53
196	NYSE	FSS	Fri, Mar 5, 1993	17.81	17.91	17.72	17.81
195	NYSE	FSS	Thu, Mar 4, 1993	17.81	18.00	17.72	17.81
194	NYSE	FSS	Wed, Mar 3, 1993	17.91	17.91	17.72	17.81
193	NYSE	FSS	Tue, Mar 2, 1993	17.81	17.91	17.72	17.91
192	NYSE	FSS	Mon, Mar 1, 1993	17.91	17.91	17.72	17.81
191	NYSE	FSS	Fri, Feb 26, 1993	17.91	18.00	17.81	17.81
190	NYSE	FSS	Thu, Feb 25, 1993	18.00	18.19	17.91	18.00
189	NYSE	FSS	Wed, Feb 24, 1993	17.81	18.00	17.63	18.00
188	NYSE	FSS	Tue, Feb 23, 1993	17.44	17.63	17.34	17.63
187	NYSE	FSS	Mon, Feb 22, 1993	17.34	17.53	17.34	17.34
186	NYSE	FSS	Fri, Feb 19, 1993	17.72	17.81	17.16	17.53
185	NYSE	FSS	Thu, Feb 18, 1993	17.53	18.00	17.53	17.63
184	NYSE	FSS	Wed, Feb 17, 1993	17.44	17.63	17.34	17.44
183	NYSE	FSS	Tue, Feb 16, 1993	18.00	18.00	17.44	17.44
182	NYSE	FSS	Fri, Feb 12, 1993	17.81	17.91	17.72	17.91
181	NYSE	FSS	Thu, Feb 11, 1993	17.44	17.63	17.44	17.63
180	NYSE	FSS	Wed, Feb 10, 1993	17.53	17.53	17.16	17.44
179	NYSE	FSS	Tue, Feb 9, 1993	17.81	17.91	17.63	17.63
178	NYSE	FSS	Mon, Feb 8, 1993	17.72	18.00	17.72	17.81
177	NYSE	FSS	Fri, Feb 5, 1993	17.63	17.91	17.44	17.91
176	NYSE	FSS	Thu, Feb 4, 1993	17.63	17.63	17.44	17.63
175	NYSE	FSS	Wed, Feb 3, 1993	17.44	17.63	17.34	17.63
174	NYSE	FSS	Tue, Feb 2, 1993	17.34	17.63	17.34	17.63
173	NYSE	FSS	Mon, Feb 1, 1993	17.63	17.63	17.25	17.44
172	NYSE	FSS	Fri, Jan 29, 1993	17.91	18.00	17.53	17.63
171	NYSE	FSS	Thu, Jan 28, 1993	17.34	18.00	17.25	17.81
170	NYSE	FSS	Wed, Jan 27, 1993	16.97	17.44	16.97	17.44
169	NYSE	FSS	Tue, Jan 26, 1993	16.78	17.06	16.59	17.06
168	NYSE	FSS	Mon, Jan 25, 1993	16.31	16.59	16.31	16.59
167	NYSE	FSS	Fri, Jan 22, 1993	15.94	16.50	15.94	16.41
166	NYSE	FSS	Thu, Jan 21, 1993	16.13	16.22	15.94	15.94
165	NYSE	FSS	Wed, Jan 20, 1993	15.94	16.13	15.94	16.03
164	NYSE	FSS	Tue, Jan 19, 1993	16.50	16.59	15.94	16.03
163	NYSE	FSS	Mon, Jan 18, 1993	16.50	16.59	16.50	16.50
162	NYSE	FSS	Fri, Jan 15, 1993	16.50	16.69	16.41	16.59
161	NYSE	FSS	Thu, Jan 14, 1993	15.94	16.31	15.94	16.31
160	NYSE	FSS	Wed, Jan 13, 1993	15.94	16.03	15.75	16.03
159	NYSE	FSS	Tue, Jan 12, 1993	15.84	15.94	15.66	15.94
158	NYSE	FSS	Mon, Jan 11, 1993	16.31	16.31	15.75	15.75
157	NYSE	FSS	Fri, Jan 8, 1993	16.13	16.22	15.94	16.13
156	NYSE	FSS	Thu, Jan 7, 1993	15.84	16.31	15.84	16.22
155	NYSE	FSS	Wed, Jan 6, 1993	15.94	16.03	15.75	15.94
154	NYSE	FSS	Tue, Jan 5, 1993	15.66	15.94	15.66	15.94
153	NYSE	FSS	Mon, Jan 4, 1993	15.84	15.94	15.66	15.66
152	NYSE	FSS	Thu, Dec 31, 1992	15.75	15.94	15.66	15.94
151	NYSE	FSS	Wed, Dec 30, 1992	15.94	15.94	15.66	15.66
150	NYSE	FSS	Tue, Dec 29, 1992	15.66	15.94	15.47	15.94
149	NYSE	FSS	Mon, Dec 28, 1992	15.66	15.66	15.47	15.56
148	NYSE	FSS	Thu, Dec 24, 1992	15.66	15.66	15.47	15.66
147	NYSE	FSS	Wed, Dec 23, 1992	15.56	15.66	15.47	15.56
146	NYSE	FSS	Tue, Dec 22, 1992	15.56	15.66	15.28	15.47
145	NYSE	FSS	Mon, Dec 21, 1992	15.56	15.56	15.19	15.47
144	NYSE	FSS	Fri, Dec 18, 1992	15.94	15.94	15.56	15.56
143	NYSE	FSS	Thu, Dec 17, 1992	15.28	15.84	15.28	15.75
142	NYSE	FSS	Wed, Dec 16, 1992	15.19	15.56	15.19	15.28
141	NYSE	FSS	Tue, Dec 15, 1992	15.47	15.47	15.19	15.38
140	NYSE	FSS	Mon, Dec 14, 1992	15.75	16.03	15.56	15.75
139	NYSE	FSS	Fri, Dec 11, 1992	15.47	15.75	15.47	15.66
138	NYSE	FSS	Thu, Dec 10, 1992	15.47	15.75	15.47	15.47
137	NYSE	FSS	Wed, Dec 9, 1992	15.47	15.56	15.38	15.38
136	NYSE	FSS	Tue, Dec 8, 1992	15.38	16.03	15.38	15.56
135	NYSE	FSS	Mon, Dec 7, 1992	15.19	15.38	15.00	15.38
134	NYSE	FSS	Fri, Dec 4, 1992	15.38	15.47	15.09	15.28
133	NYSE	FSS	Thu, Dec 3, 1992	15.66	15.94	15.56	15.56
132	NYSE	FSS	Wed, Dec 2, 1992	15.47	15.66	15.09	15.66
131	NYSE	FSS	Tue, Dec 1, 1992	15.00	15.28	14.81	15.28
130	NYSE	FSS	Mon, Nov 30, 1992	14.81	15.09	14.81	15.09
129	NYSE	FSS	Fri, Nov 27, 1992	15.00	15.09	14.91	14.91
128	NYSE	FSS	Wed, Nov 25, 1992	15.00	15.09	15.00	15.09
127	NYSE	FSS	Tue, Nov 24, 1992	15.00	15.09	14.91	15.09
126	NYSE	FSS	Mon, Nov 23, 1992	15.28	15.28	15.00	15.00
125	NYSE	FSS	Fri, Nov 20, 1992	15.47	15.47	15.19	15.28
124	NYSE	FSS	Thu, Nov 19, 1992	15.19	15.56	15.19	15.28
123	NYSE	FSS	Wed, Nov 18, 1992	15.38	15.66	15.19	15.19
122	NYSE	FSS	Tue, Nov 17, 1992	15.28	15.56	15.09	15.38
121	NYSE	FSS	Mon, Nov 16, 1992	15.66	15.66	15.38	15.38
120	NYSE	FSS	Fri, Nov 13, 1992	15.47	15.66	15.47	15.56
119	NYSE	FSS	Thu, Nov 12, 1992	15.19	15.38	15.09	15.28
118	NYSE	FSS	Wed, Nov 11, 1992	15.09	15.19	15.00	15.00
117	NYSE	FSS	Tue, Nov 10, 1992	15.38	15.38	15.09	15.19
116	NYSE	FSS	Mon, Nov 9, 1992	15.19	15.38	15.09	15.28
115	NYSE	FSS	Fri, Nov 6, 1992	15.19	15.38	15.19	15.28
114	NYSE	FSS	Thu, Nov 5, 1992	14.91	15.38	14.72	15.28
113	NYSE	FSS	Wed, Nov 4, 1992	15.38	15.47	14.81	14.81
112	NYSE	FSS	Tue, Nov 3, 1992	15.09	15.47	15.00	15.47
111	NYSE	FSS	Mon, Nov 2, 1992	15.00	15.19	15.00	15.19
110	NYSE	FSS	Fri, Oct 30, 1992	14.91	15.00	14.91	15.00
109	NYSE	FSS	Thu, Oct 29, 1992	15.00	15.00	14.91	15.00
108	NYSE	FSS	Wed, Oct 28, 1992	15.09	15.09	14.72	14.81
107	NYSE	FSS	Tue, Oct 27, 1992	15.47	15.47	15.09	15.09
106	NYSE	FSS	Mon, Oct 26, 1992	14.63	15.28	14.53	15.28
105	NYSE	FSS	Fri, Oct 23, 1992	14.72	14.91	14.72	14.81
104	NYSE	FSS	Thu, Oct 22, 1992	14.16	14.53	14.16	14.53
103	NYSE	FSS	Wed, Oct 21, 1992	14.06	14.25	13.97	14.16
102	NYSE	FSS	Tue, Oct 20, 1992	14.25	14.34	14.06	14.25
101	NYSE	FSS	Mon, Oct 19, 1992	14.16	14.16	14.06	14.06
100	NYSE	FSS	Fri, Oct 16, 1992	14.44	14.44	14.06	14.16
99	NYSE	FSS	Thu, Oct 15, 1992	14.53	14.53	14.34	14.34
98	NYSE	FSS	Wed, Oct 14, 1992	14.16	14.63	14.16	14.63
97	NYSE	FSS	Tue, Oct 13, 1992	14.25	14.25	13.97	14.25
96	NYSE	FSS	Mon, Oct 12, 1992	13.78	14.16	13.69	14.16
95	NYSE	FSS	Fri, Oct 9, 1992	13.88	14.06	13.78	13.88
94	NYSE	FSS	Thu, Oct 8, 1992	13.78	13.97	13.78	13.97
93	NYSE	FSS	Wed, Oct 7, 1992	13.41	13.78	13.41	13.78
92	NYSE	FSS	Tue, Oct 6, 1992	13.50	13.50	13.22	13.41
91	NYSE	FSS	Mon, Oct 5, 1992	13.41	13.41	13.22	13.41
90	NYSE	FSS	Fri, Oct 2, 1992	13.50	13.59	13.50	13.59
89	NYSE	FSS	Thu, Oct 1, 1992	13.22	13.59	13.22	13.50
88	NYSE	FSS	Wed, Sep 30, 1992	12.94	13.22	12.84	13.22
87	NYSE	FSS	Tue, Sep 29, 1992	13.50	13.50	12.38	12.94
86	NYSE	FSS	Mon, Sep 28, 1992	13.31	13.50	13.31	13.31
85	NYSE	FSS	Fri, Sep 25, 1992	13.50	13.59	13.31	13.50
84	NYSE	FSS	Thu, Sep 24, 1992	13.59	13.69	13.50	13.50
83	NYSE	FSS	Wed, Sep 23, 1992	13.59	13.69	13.50	13.69
82	NYSE	FSS	Tue, Sep 22, 1992	13.50	13.69	13.50	13.50
81	NYSE	FSS	Mon, Sep 21, 1992	13.59	13.69	13.50	13.50
80	NYSE	FSS	Fri, Sep 18, 1992	13.88	13.88	13.41	13.59
79	NYSE	FSS	Thu, Sep 17, 1992	13.97	14.06	13.88	13.97
78	NYSE	FSS	Wed, Sep 16, 1992	13.69	14.06	13.69	14.06
77	NYSE	FSS	Tue, Sep 15, 1992	14.16	14.16	13.50	13.78
76	NYSE	FSS	Mon, Sep 14, 1992	13.78	14.06	13.69	14.06
75	NYSE	FSS	Fri, Sep 11, 1992	13.50	13.69	13.50	13.59
74	NYSE	FSS	Thu, Sep 10, 1992	13.78	13.78	13.69	13.69
73	NYSE	FSS	Wed, Sep 9, 1992	13.69	13.78	13.69	13.69
72	NYSE	FSS	Tue, Sep 8, 1992	13.50	13.78	13.50	13.78
71	NYSE	FSS	Fri, Sep 4, 1992	13.50	13.59	13.41	13.50
70	NYSE	FSS	Thu, Sep 3, 1992	13.50	13.59	13.50	13.50
69	NYSE	FSS	Wed, Sep 2, 1992	13.69	13.69	13.41	13.59
68	NYSE	FSS	Tue, Sep 1, 1992	13.41	13.59	13.41	13.59
67	NYSE	FSS	Mon, Aug 31, 1992	13.59	13.59	13.41	13.41
66	NYSE	FSS	Fri, Aug 28, 1992	13.50	13.69	13.41	13.50
65	NYSE	FSS	Thu, Aug 27, 1992	13.50	13.59	13.50	13.59
64	NYSE	FSS	Wed, Aug 26, 1992	13.50	13.50	13.41	13.41
63	NYSE	FSS	Tue, Aug 25, 1992	13.59	13.69	13.50	13.50
62	NYSE	FSS	Mon, Aug 24, 1992	13.97	13.97	13.50	13.78
61	NYSE	FSS	Fri, Aug 21, 1992	14.34	14.34	14.25	14.34
60	NYSE	FSS	Thu, Aug 20, 1992	14.44	14.44	14.06	14.25
59	NYSE	FSS	Wed, Aug 19, 1992	14.44	14.81	14.44	14.63
58	NYSE	FSS	Tue, Aug 18, 1992	14.06	14.25	13.97	14.25
57	NYSE	FSS	Mon, Aug 17, 1992	14.16	14.16	13.97	14.16
56	NYSE	FSS	Fri, Aug 14, 1992	14.16	14.53	14.16	14.44
55	NYSE	FSS	Thu, Aug 13, 1992	13.69	14.16	13.59	14.16
54	NYSE	FSS	Wed, Aug 12, 1992	13.78	13.88	13.50	13.69
53	NYSE	FSS	Tue, Aug 11, 1992	14.25	14.25	13.78	13.88
52	NYSE	FSS	Mon, Aug 10, 1992	14.44	14.53	14.25	14.25
51	NYSE	FSS	Fri, Aug 7, 1992	13.97	14.72	13.88	14.53
50	NYSE	FSS	Thu, Aug 6, 1992	14.34	14.34	14.25	14.25
49	NYSE	FSS	Wed, Aug 5, 1992	14.72	14.72	14.25	14.34
48	NYSE	FSS	Tue, Aug 4, 1992	14.91	14.91	14.25	14.63
47	NYSE	FSS	Mon, Aug 3, 1992	15.00	15.19	14.81	14.81
46	NYSE	FSS	Fri, Jul 31, 1992	14.63	15.09	14.63	15.00
45	NYSE	FSS	Thu, Jul 30, 1992	15.19	15.19	14.63	14.63
44	NYSE	FSS	Wed, Jul 29, 1992	14.81	15.19	14.81	15.00
43	NYSE	FSS	Tue, Jul 28, 1992	13.78	15.00	13.78	14.81
42	NYSE	FSS	Mon, Jul 27, 1992	13.69	13.97	13.69	13.78
41	NYSE	FSS	Fri, Jul 24, 1992	13.41	13.69	13.41	13.59
40	NYSE	FSS	Thu, Jul 23, 1992	13.88	13.88	13.50	13.50
39	NYSE	FSS	Wed, Jul 22, 1992	13.97	14.06	13.88	13.97
38	NYSE	FSS	Tue, Jul 21, 1992	13.97	14.06	13.88	13.97
37	NYSE	FSS	Mon, Jul 20, 1992	13.69	13.97	13.50	13.97
36	NYSE	FSS	Fri, Jul 17, 1992	14.16	14.16	13.59	13.59
35	NYSE	FSS	Thu, Jul 16, 1992	14.16	14.25	14.06	14.16
34	NYSE	FSS	Wed, Jul 15, 1992	14.44	14.44	14.06	14.06
33	NYSE	FSS	Tue, Jul 14, 1992	14.72	14.72	14.44	14.53
32	NYSE	FSS	Mon, Jul 13, 1992	14.72	14.81	14.63	14.63
31	NYSE	FSS	Fri, Jul 10, 1992	14.63	14.91	14.53	14.91
30	NYSE	FSS	Thu, Jul 9, 1992	14.44	14.72	14.44	14.63
29	NYSE	FSS	Wed, Jul 8, 1992	14.34	14.44	14.34	14.34
28	NYSE	FSS	Tue, Jul 7, 1992	14.34	14.63	14.34	14.53
27	NYSE	FSS	Mon, Jul 6, 1992	15.09	15.09	14.16	14.16
26	NYSE	FSS	Thu, Jul 2, 1992	15.38	15.38	15.00	15.09
25	NYSE	FSS	Wed, Jul 1, 1992	14.25	15.19	14.25	15.19
24	NYSE	FSS	Tue, Jun 30, 1992	14.06	14.34	14.06	14.16
23	NYSE	FSS	Mon, Jun 29, 1992	13.69	13.97	13.69	13.97
22	NYSE	FSS	Fri, Jun 26, 1992	13.59	13.88	13.59	13.78
21	NYSE	FSS	Thu, Jun 25, 1992	13.59	14.06	13.59	13.69
20	NYSE	FSS	Wed, Jun 24, 1992	13.41	13.78	13.31	13.69
19	NYSE	FSS	Tue, Jun 23, 1992	13.41	13.50	13.03	13.31
18	NYSE	FSS	Mon, Jun 22, 1992	13.59	13.59	13.31	13.41
17	NYSE	FSS	Fri, Jun 19, 1992	13.78	13.78	13.59	13.69
16	NYSE	FSS	Thu, Jun 18, 1992	13.88	13.88	13.50	13.69
15	NYSE	FSS	Wed, Jun 17, 1992	13.97	13.97	13.78	13.88
14	NYSE	FSS	Tue, Jun 16, 1992	13.97	14.16	13.88	14.16
13	NYSE	FSS	Mon, Jun 15, 1992	13.97	14.16	13.69	13.78
12	NYSE	FSS	Fri, Jun 12, 1992	13.69	14.16	13.69	14.06
11	NYSE	FSS	Thu, Jun 11, 1992	14.06	14.25	13.50	13.69
10	NYSE	FSS	Wed, Jun 10, 1992	14.63	14.63	13.88	13.88
9	NYSE	FSS	Tue, Jun 9, 1992	14.91	14.91	14.63	14.72
8	NYSE	FSS	Mon, Jun 8, 1992	15.28	15.47	14.81	14.81
7	NYSE	FSS	Fri, Jun 5, 1992	15.19	15.19	15.00	15.19
6	NYSE	FSS	Thu, Jun 4, 1992	15.28	15.28	14.81	15.19
5	NYSE	FSS	Wed, Jun 3, 1992	15.28	15.38	15.09	15.38
4	NYSE	FSS	Tue, Jun 2, 1992	15.56	15.56	15.09	15.28
3	NYSE	FSS	Mon, Jun 1, 1992	16.03	16.03	15.56	15.56
2	NYSE	FSS	Fri, May 29, 1992	16.22	16.22	15.94	15.94
1	NYSE	FSS	Thu, May 28, 1992	16.13	16.22	15.84	16.03
#	Exchange	Symbol	Date	Open	High	Low	Close

Federal Signal Corp NYSE:FSS 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