First Community Corp NASDAQ:FCCO Historical Prices

Below are the 5110 trading days of historical prices for FCCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
5110	NASDAQ	FCCO	Fri, Apr 19, 2024	15.81	16.11	15.71	16.00
5109	NASDAQ	FCCO	Thu, Apr 18, 2024	15.83	16.16	15.83	15.95
5108	NASDAQ	FCCO	Wed, Apr 17, 2024	16.00	17.00	15.47	15.95
5107	NASDAQ	FCCO	Tue, Apr 16, 2024	15.70	15.88	15.40	15.79
5106	NASDAQ	FCCO	Mon, Apr 15, 2024	16.65	16.65	15.61	15.88
5105	NASDAQ	FCCO	Fri, Apr 12, 2024	16.01	16.70	15.91	16.38
5104	NASDAQ	FCCO	Thu, Apr 11, 2024	16.40	16.40	16.02	16.13
5103	NASDAQ	FCCO	Wed, Apr 10, 2024	16.40	16.55	16.12	16.26
5102	NASDAQ	FCCO	Tue, Apr 9, 2024	16.53	16.85	16.50	16.67
5101	NASDAQ	FCCO	Mon, Apr 8, 2024	16.56	16.96	16.50	16.67
5100	NASDAQ	FCCO	Fri, Apr 5, 2024	16.56	16.87	16.50	16.69
5099	NASDAQ	FCCO	Thu, Apr 4, 2024	16.85	17.08	16.65	16.68
5098	NASDAQ	FCCO	Wed, Apr 3, 2024	17.20	17.20	16.59	16.88
5097	NASDAQ	FCCO	Tue, Apr 2, 2024	17.17	17.36	16.85	17.09
5096	NASDAQ	FCCO	Mon, Apr 1, 2024	17.40	17.55	17.07	17.27
5095	NASDAQ	FCCO	Thu, Mar 28, 2024	17.20	17.49	17.16	17.43
5094	NASDAQ	FCCO	Wed, Mar 27, 2024	17.08	17.45	16.80	17.20
5093	NASDAQ	FCCO	Tue, Mar 26, 2024	17.09	17.16	16.60	16.98
5092	NASDAQ	FCCO	Mon, Mar 25, 2024	17.55	17.63	16.67	17.03
5091	NASDAQ	FCCO	Fri, Mar 22, 2024	17.79	17.79	17.16	17.40
5090	NASDAQ	FCCO	Thu, Mar 21, 2024	18.05	18.05	17.22	17.61
5089	NASDAQ	FCCO	Wed, Mar 20, 2024	17.02	18.49	16.68	17.59
5088	NASDAQ	FCCO	Tue, Mar 19, 2024	17.12	17.17	16.86	17.00
5087	NASDAQ	FCCO	Mon, Mar 18, 2024	17.00	17.24	16.94	16.94
5086	NASDAQ	FCCO	Fri, Mar 15, 2024	16.80	17.18	16.63	17.00
5085	NASDAQ	FCCO	Thu, Mar 14, 2024	17.20	17.21	16.96	17.02
5084	NASDAQ	FCCO	Wed, Mar 13, 2024	17.04	17.35	17.00	17.27
5083	NASDAQ	FCCO	Tue, Mar 12, 2024	17.19	17.40	16.76	17.20
5082	NASDAQ	FCCO	Mon, Mar 11, 2024	17.16	17.43	17.15	17.15
5081	NASDAQ	FCCO	Fri, Mar 8, 2024	17.64	17.90	17.11	17.11
5080	NASDAQ	FCCO	Thu, Mar 7, 2024	17.78	17.80	17.25	17.40
5079	NASDAQ	FCCO	Wed, Mar 6, 2024	17.39	17.85	17.07	17.40
5078	NASDAQ	FCCO	Tue, Mar 5, 2024	16.01	18.24	16.01	17.40
5077	NASDAQ	FCCO	Mon, Mar 4, 2024	16.35	16.45	16.06	16.12
5076	NASDAQ	FCCO	Fri, Mar 1, 2024	16.31	16.50	16.00	16.15
5075	NASDAQ	FCCO	Thu, Feb 29, 2024	16.44	16.67	16.27	16.43
5074	NASDAQ	FCCO	Wed, Feb 28, 2024	16.20	16.62	16.10	16.19
5073	NASDAQ	FCCO	Tue, Feb 27, 2024	16.47	16.63	16.11	16.30
5072	NASDAQ	FCCO	Mon, Feb 26, 2024	16.36	16.55	16.29	16.30
5071	NASDAQ	FCCO	Fri, Feb 23, 2024	16.42	16.55	16.36	16.45
5070	NASDAQ	FCCO	Thu, Feb 22, 2024	16.40	16.78	16.30	16.55
5069	NASDAQ	FCCO	Wed, Feb 21, 2024	16.50	16.67	16.27	16.50
5068	NASDAQ	FCCO	Tue, Feb 20, 2024	17.00	17.17	16.50	16.52
5067	NASDAQ	FCCO	Fri, Feb 16, 2024	17.22	17.40	16.91	17.06
5066	NASDAQ	FCCO	Thu, Feb 15, 2024	17.04	17.58	16.96	17.20
5065	NASDAQ	FCCO	Wed, Feb 14, 2024	16.78	17.18	16.68	17.03
5064	NASDAQ	FCCO	Tue, Feb 13, 2024	17.60	17.65	16.53	16.64
5063	NASDAQ	FCCO	Mon, Feb 12, 2024	17.28	18.02	17.26	17.75
5062	NASDAQ	FCCO	Fri, Feb 9, 2024	17.43	17.56	17.20	17.20
5061	NASDAQ	FCCO	Thu, Feb 8, 2024	17.11	17.38	17.11	17.25
5060	NASDAQ	FCCO	Wed, Feb 7, 2024	17.33	17.70	17.00	17.15
5059	NASDAQ	FCCO	Tue, Feb 6, 2024	17.75	17.75	17.27	17.57
5058	NASDAQ	FCCO	Mon, Feb 5, 2024	18.00	18.21	17.37	17.70
5057	NASDAQ	FCCO	Fri, Feb 2, 2024	18.42	18.60	18.07	18.24
5056	NASDAQ	FCCO	Thu, Feb 1, 2024	18.70	18.76	17.75	18.54
5055	NASDAQ	FCCO	Wed, Jan 31, 2024	19.14	19.14	18.70	18.70
5054	NASDAQ	FCCO	Tue, Jan 30, 2024	18.98	19.25	18.88	19.00
5053	NASDAQ	FCCO	Mon, Jan 29, 2024	19.17	20.19	19.00	19.00
5052	NASDAQ	FCCO	Fri, Jan 26, 2024	19.50	20.16	19.26	19.26
5051	NASDAQ	FCCO	Thu, Jan 25, 2024	19.43	19.70	19.00	19.26
5050	NASDAQ	FCCO	Wed, Jan 24, 2024	19.14	20.32	18.45	18.46
5049	NASDAQ	FCCO	Tue, Jan 23, 2024	18.84	18.84	18.46	18.46
5048	NASDAQ	FCCO	Mon, Jan 22, 2024	18.38	18.79	18.38	18.63
5047	NASDAQ	FCCO	Fri, Jan 19, 2024	18.58	18.70	18.07	18.50
5046	NASDAQ	FCCO	Thu, Jan 18, 2024	18.43	18.83	18.30	18.41
5045	NASDAQ	FCCO	Wed, Jan 17, 2024	18.20	18.45	18.11	18.45
5044	NASDAQ	FCCO	Tue, Jan 16, 2024	18.45	18.55	18.25	18.36
5043	NASDAQ	FCCO	Fri, Jan 12, 2024	18.77	19.09	18.39	18.48
5042	NASDAQ	FCCO	Thu, Jan 11, 2024	18.63	18.99	18.50	18.62
5041	NASDAQ	FCCO	Wed, Jan 10, 2024	19.00	19.00	18.76	18.89
5040	NASDAQ	FCCO	Tue, Jan 9, 2024	19.47	19.60	19.00	19.10
5039	NASDAQ	FCCO	Mon, Jan 8, 2024	20.15	20.18	19.50	19.62
5038	NASDAQ	FCCO	Fri, Jan 5, 2024	20.40	20.40	19.80	19.90
5037	NASDAQ	FCCO	Thu, Jan 4, 2024	20.82	20.91	19.99	20.28
5036	NASDAQ	FCCO	Wed, Jan 3, 2024	21.47	21.57	20.47	20.67
5035	NASDAQ	FCCO	Tue, Jan 2, 2024	21.45	21.90	21.26	21.42
5034	NASDAQ	FCCO	Fri, Dec 29, 2023	21.65	22.00	21.53	21.53
5033	NASDAQ	FCCO	Thu, Dec 28, 2023	21.26	21.77	21.26	21.58
5032	NASDAQ	FCCO	Wed, Dec 27, 2023	21.40	21.55	21.13	21.48
5031	NASDAQ	FCCO	Tue, Dec 26, 2023	21.55	21.55	21.40	21.40
5030	NASDAQ	FCCO	Fri, Dec 22, 2023	21.34	21.71	21.00	21.30
5029	NASDAQ	FCCO	Thu, Dec 21, 2023	21.00	21.27	20.98	21.10
5028	NASDAQ	FCCO	Wed, Dec 20, 2023	20.72	21.36	20.72	21.00
5027	NASDAQ	FCCO	Tue, Dec 19, 2023	21.17	21.25	20.81	20.81
5026	NASDAQ	FCCO	Mon, Dec 18, 2023	21.00	21.30	20.51	20.77
5025	NASDAQ	FCCO	Fri, Dec 15, 2023	20.76	21.45	20.45	21.10
5024	NASDAQ	FCCO	Thu, Dec 14, 2023	19.93	20.76	19.83	20.50
5023	NASDAQ	FCCO	Wed, Dec 13, 2023	19.07	20.00	19.07	19.63
5022	NASDAQ	FCCO	Tue, Dec 12, 2023	19.06	19.39	19.02	19.31
5021	NASDAQ	FCCO	Mon, Dec 11, 2023	19.38	19.59	19.18	19.29
5020	NASDAQ	FCCO	Fri, Dec 8, 2023	19.08	19.38	19.02	19.20
5019	NASDAQ	FCCO	Thu, Dec 7, 2023	18.75	18.80	18.75	18.75
5018	NASDAQ	FCCO	Wed, Dec 6, 2023	18.68	18.74	18.57	18.74
5017	NASDAQ	FCCO	Tue, Dec 5, 2023	18.26	18.38	18.04	18.38
5016	NASDAQ	FCCO	Mon, Dec 4, 2023	18.07	18.50	18.07	18.25
5015	NASDAQ	FCCO	Fri, Dec 1, 2023	17.85	18.06	17.85	18.06
5014	NASDAQ	FCCO	Thu, Nov 30, 2023	17.80	17.80	17.64	17.64
5013	NASDAQ	FCCO	Wed, Nov 29, 2023	17.68	17.80	17.31	17.78
5012	NASDAQ	FCCO	Tue, Nov 28, 2023	17.64	17.64	17.36	17.36
5011	NASDAQ	FCCO	Mon, Nov 27, 2023	17.70	17.75	17.56	17.56
5010	NASDAQ	FCCO	Fri, Nov 24, 2023	17.75	17.75	17.51	17.75
5009	NASDAQ	FCCO	Wed, Nov 22, 2023	17.51	17.69	17.50	17.67
5008	NASDAQ	FCCO	Tue, Nov 21, 2023	17.64	17.64	17.64	17.64
5007	NASDAQ	FCCO	Mon, Nov 20, 2023	17.42	17.65	17.42	17.65
5006	NASDAQ	FCCO	Fri, Nov 17, 2023	17.40	17.68	17.26	17.43
5005	NASDAQ	FCCO	Thu, Nov 16, 2023	17.23	17.44	17.23	17.39
5004	NASDAQ	FCCO	Wed, Nov 15, 2023	17.31	17.49	17.31	17.32
5003	NASDAQ	FCCO	Tue, Nov 14, 2023	17.50	17.85	17.04	17.44
5002	NASDAQ	FCCO	Mon, Nov 13, 2023	17.38	17.47	17.26	17.26
5001	NASDAQ	FCCO	Fri, Nov 10, 2023	17.40	17.49	17.19	17.34
5000	NASDAQ	FCCO	Thu, Nov 9, 2023	17.45	17.48	17.13	17.33
4999	NASDAQ	FCCO	Wed, Nov 8, 2023	17.23	17.48	17.05	17.44
4998	NASDAQ	FCCO	Tue, Nov 7, 2023	17.49	17.49	17.22	17.28
4997	NASDAQ	FCCO	Mon, Nov 6, 2023	17.36	17.36	17.23	17.23
4996	NASDAQ	FCCO	Fri, Nov 3, 2023	17.19	17.65	17.19	17.40
4995	NASDAQ	FCCO	Thu, Nov 2, 2023	17.26	17.51	17.00	17.22
4994	NASDAQ	FCCO	Wed, Nov 1, 2023	17.58	17.71	17.15	17.21
4993	NASDAQ	FCCO	Tue, Oct 31, 2023	17.25	17.70	17.03	17.70
4992	NASDAQ	FCCO	Mon, Oct 30, 2023	17.36	17.52	17.08	17.30
4991	NASDAQ	FCCO	Fri, Oct 27, 2023	17.00	17.57	17.00	17.32
4990	NASDAQ	FCCO	Thu, Oct 26, 2023	17.76	17.76	17.09	17.40
4989	NASDAQ	FCCO	Wed, Oct 25, 2023	17.79	17.79	17.01	17.30
4988	NASDAQ	FCCO	Tue, Oct 24, 2023	17.22	17.57	17.00	17.10
4987	NASDAQ	FCCO	Mon, Oct 23, 2023	17.56	17.60	17.00	17.37
4986	NASDAQ	FCCO	Fri, Oct 20, 2023	17.59	17.79	17.25	17.45
4985	NASDAQ	FCCO	Thu, Oct 19, 2023	17.71	18.87	17.30	17.55
4984	NASDAQ	FCCO	Wed, Oct 18, 2023	17.50	18.27	17.43	17.80
4983	NASDAQ	FCCO	Tue, Oct 17, 2023	17.77	17.83	17.25	17.57
4982	NASDAQ	FCCO	Mon, Oct 16, 2023	17.49	17.65	17.32	17.37
4981	NASDAQ	FCCO	Fri, Oct 13, 2023	17.38	17.38	17.21	17.35
4980	NASDAQ	FCCO	Thu, Oct 12, 2023	17.31	17.50	17.01	17.28
4979	NASDAQ	FCCO	Wed, Oct 11, 2023	17.62	17.69	17.37	17.40
4978	NASDAQ	FCCO	Tue, Oct 10, 2023	17.88	18.24	17.34	17.50
4977	NASDAQ	FCCO	Mon, Oct 9, 2023	18.36	18.36	17.72	17.72
4976	NASDAQ	FCCO	Fri, Oct 6, 2023	17.85	18.03	17.74	17.74
4975	NASDAQ	FCCO	Thu, Oct 5, 2023	17.63	17.88	17.57	17.70
4974	NASDAQ	FCCO	Wed, Oct 4, 2023	17.27	17.63	17.27	17.47
4973	NASDAQ	FCCO	Tue, Oct 3, 2023	17.10	17.44	17.01	17.23
4972	NASDAQ	FCCO	Mon, Oct 2, 2023	17.38	17.38	17.00	17.04
4971	NASDAQ	FCCO	Fri, Sep 29, 2023	17.60	17.65	17.26	17.27
4970	NASDAQ	FCCO	Thu, Sep 28, 2023	17.61	17.65	17.55	17.55
4969	NASDAQ	FCCO	Wed, Sep 27, 2023	17.58	17.65	17.42	17.55
4968	NASDAQ	FCCO	Tue, Sep 26, 2023	17.33	17.57	17.33	17.42
4967	NASDAQ	FCCO	Mon, Sep 25, 2023	17.43	17.58	17.43	17.50
4966	NASDAQ	FCCO	Fri, Sep 22, 2023	17.57	17.60	17.26	17.40
4965	NASDAQ	FCCO	Thu, Sep 21, 2023	17.25	17.56	17.16	17.40
4964	NASDAQ	FCCO	Wed, Sep 20, 2023	17.36	17.60	17.25	17.44
4963	NASDAQ	FCCO	Tue, Sep 19, 2023	17.37	17.63	17.32	17.46
4962	NASDAQ	FCCO	Mon, Sep 18, 2023	17.27	17.56	16.81	17.41
4961	NASDAQ	FCCO	Fri, Sep 15, 2023	17.52	17.61	17.12	17.50
4960	NASDAQ	FCCO	Thu, Sep 14, 2023	17.49	17.68	17.33	17.42
4959	NASDAQ	FCCO	Wed, Sep 13, 2023	17.45	17.52	17.36	17.36
4958	NASDAQ	FCCO	Tue, Sep 12, 2023	17.25	17.45	17.11	17.35
4957	NASDAQ	FCCO	Mon, Sep 11, 2023	17.14	17.14	17.14	17.14
4956	NASDAQ	FCCO	Fri, Sep 8, 2023	16.84	17.24	16.82	17.07
4955	NASDAQ	FCCO	Thu, Sep 7, 2023	17.19	17.48	16.82	16.92
4954	NASDAQ	FCCO	Wed, Sep 6, 2023	17.36	17.75	17.04	17.05
4953	NASDAQ	FCCO	Tue, Sep 5, 2023	17.50	17.50	17.50	17.50
4952	NASDAQ	FCCO	Fri, Sep 1, 2023	17.46	17.69	17.45	17.59
4951	NASDAQ	FCCO	Thu, Aug 31, 2023	17.52	17.69	17.26	17.28
4950	NASDAQ	FCCO	Wed, Aug 30, 2023	17.17	17.50	17.17	17.35
4949	NASDAQ	FCCO	Tue, Aug 29, 2023	17.15	17.54	17.00	17.54
4948	NASDAQ	FCCO	Mon, Aug 28, 2023	17.00	17.10	16.95	17.03
4947	NASDAQ	FCCO	Fri, Aug 25, 2023	17.10	17.39	16.87	17.05
4946	NASDAQ	FCCO	Thu, Aug 24, 2023	17.09	17.57	17.01	17.01
4945	NASDAQ	FCCO	Wed, Aug 23, 2023	17.30	17.30	17.13	17.13
4944	NASDAQ	FCCO	Tue, Aug 22, 2023	17.04	17.28	17.00	17.07
4943	NASDAQ	FCCO	Mon, Aug 21, 2023	17.12	17.73	17.11	17.40
4942	NASDAQ	FCCO	Fri, Aug 18, 2023	17.29	17.65	17.29	17.50
4941	NASDAQ	FCCO	Thu, Aug 17, 2023	17.52	17.79	17.24	17.44
4940	NASDAQ	FCCO	Wed, Aug 16, 2023	17.83	18.08	17.38	17.38
4939	NASDAQ	FCCO	Tue, Aug 15, 2023	18.11	18.11	17.59	17.74
4938	NASDAQ	FCCO	Mon, Aug 14, 2023	18.48	18.82	18.09	18.09
4937	NASDAQ	FCCO	Fri, Aug 11, 2023	18.75	18.99	18.50	18.54
4936	NASDAQ	FCCO	Thu, Aug 10, 2023	18.77	18.97	18.56	18.65
4935	NASDAQ	FCCO	Wed, Aug 9, 2023	19.09	19.18	18.48	18.73
4934	NASDAQ	FCCO	Tue, Aug 8, 2023	19.18	19.32	18.84	18.99
4933	NASDAQ	FCCO	Mon, Aug 7, 2023	19.05	19.52	18.89	19.11
4932	NASDAQ	FCCO	Fri, Aug 4, 2023	19.73	19.74	19.02	19.26
4931	NASDAQ	FCCO	Thu, Aug 3, 2023	19.47	19.88	19.38	19.64
4930	NASDAQ	FCCO	Wed, Aug 2, 2023	19.52	19.69	19.35	19.41
4929	NASDAQ	FCCO	Tue, Aug 1, 2023	19.75	19.95	19.02	19.60
4928	NASDAQ	FCCO	Mon, Jul 31, 2023	19.52	19.95	19.44	19.75
4927	NASDAQ	FCCO	Fri, Jul 28, 2023	19.63	20.00	19.34	19.75
4926	NASDAQ	FCCO	Thu, Jul 27, 2023	18.94	19.39	18.94	19.26
4925	NASDAQ	FCCO	Wed, Jul 26, 2023	19.63	19.63	18.76	19.05
4924	NASDAQ	FCCO	Tue, Jul 25, 2023	18.46	19.57	18.26	19.42
4923	NASDAQ	FCCO	Mon, Jul 24, 2023	18.40	18.49	18.18	18.49
4922	NASDAQ	FCCO	Fri, Jul 21, 2023	18.30	18.50	18.21	18.25
4921	NASDAQ	FCCO	Thu, Jul 20, 2023	17.84	18.23	17.64	18.23
4920	NASDAQ	FCCO	Wed, Jul 19, 2023	17.50	18.05	17.48	17.73
4919	NASDAQ	FCCO	Tue, Jul 18, 2023	17.19	17.50	17.19	17.47
4918	NASDAQ	FCCO	Mon, Jul 17, 2023	16.85	17.14	16.82	17.02
4917	NASDAQ	FCCO	Fri, Jul 14, 2023	17.05	17.18	16.77	16.86
4916	NASDAQ	FCCO	Thu, Jul 13, 2023	17.12	17.25	16.90	16.97
4915	NASDAQ	FCCO	Wed, Jul 12, 2023	17.34	17.45	17.00	17.05
4914	NASDAQ	FCCO	Tue, Jul 11, 2023	17.66	17.66	16.88	16.96
4913	NASDAQ	FCCO	Mon, Jul 10, 2023	17.95	17.95	17.26	17.40
4912	NASDAQ	FCCO	Fri, Jul 7, 2023	17.34	17.60	17.04	17.43
4911	NASDAQ	FCCO	Thu, Jul 6, 2023	17.37	17.68	17.05	17.35
4910	NASDAQ	FCCO	Wed, Jul 5, 2023	17.42	17.52	17.32	17.49
4909	NASDAQ	FCCO	Mon, Jul 3, 2023	17.39	17.49	17.22	17.38
4908	NASDAQ	FCCO	Fri, Jun 30, 2023	17.43	17.52	17.25	17.36
4907	NASDAQ	FCCO	Thu, Jun 29, 2023	17.28	17.55	17.25	17.40
4906	NASDAQ	FCCO	Wed, Jun 28, 2023	17.54	17.55	17.38	17.38
4905	NASDAQ	FCCO	Tue, Jun 27, 2023	17.37	17.59	17.29	17.31
4904	NASDAQ	FCCO	Mon, Jun 26, 2023	17.25	17.75	17.21	17.46
4903	NASDAQ	FCCO	Fri, Jun 23, 2023	17.80	17.87	17.16	17.50
4902	NASDAQ	FCCO	Thu, Jun 22, 2023	17.89	18.00	17.61	17.87
4901	NASDAQ	FCCO	Wed, Jun 21, 2023	18.00	18.04	17.95	18.01
4900	NASDAQ	FCCO	Tue, Jun 20, 2023	17.63	18.03	17.63	18.02
4899	NASDAQ	FCCO	Fri, Jun 16, 2023	17.94	18.02	17.67	17.75
4898	NASDAQ	FCCO	Thu, Jun 15, 2023	18.05	18.45	17.86	17.94
4897	NASDAQ	FCCO	Wed, Jun 14, 2023	18.08	18.17	17.92	17.96
4896	NASDAQ	FCCO	Tue, Jun 13, 2023	18.16	18.50	18.12	18.15
4895	NASDAQ	FCCO	Mon, Jun 12, 2023	18.30	18.44	18.06	18.20
4894	NASDAQ	FCCO	Fri, Jun 9, 2023	18.35	18.44	18.10	18.30
4893	NASDAQ	FCCO	Thu, Jun 8, 2023	18.40	18.82	18.27	18.48
4892	NASDAQ	FCCO	Wed, Jun 7, 2023	17.46	18.52	17.46	18.52
4891	NASDAQ	FCCO	Tue, Jun 6, 2023	17.07	17.78	17.07	17.56
4890	NASDAQ	FCCO	Mon, Jun 5, 2023	17.19	17.25	17.01	17.19
4889	NASDAQ	FCCO	Fri, Jun 2, 2023	16.99	17.26	16.80	17.25
4888	NASDAQ	FCCO	Thu, Jun 1, 2023	16.77	17.08	16.74	16.99
4887	NASDAQ	FCCO	Wed, May 31, 2023	16.90	17.00	16.52	16.70
4886	NASDAQ	FCCO	Tue, May 30, 2023	16.82	17.07	16.82	17.00
4885	NASDAQ	FCCO	Fri, May 26, 2023	16.96	17.34	16.83	16.93
4884	NASDAQ	FCCO	Thu, May 25, 2023	16.90	17.09	16.74	17.01
4883	NASDAQ	FCCO	Wed, May 24, 2023	16.90	17.12	16.90	17.02
4882	NASDAQ	FCCO	Tue, May 23, 2023	16.77	17.14	16.67	17.10
4881	NASDAQ	FCCO	Mon, May 22, 2023	16.75	16.87	16.30	16.77
4880	NASDAQ	FCCO	Fri, May 19, 2023	17.25	17.25	16.54	16.62
4879	NASDAQ	FCCO	Thu, May 18, 2023	17.25	17.50	17.01	17.20
4878	NASDAQ	FCCO	Wed, May 17, 2023	17.37	17.38	17.07	17.28
4877	NASDAQ	FCCO	Tue, May 16, 2023	17.55	17.79	17.20	17.20
4876	NASDAQ	FCCO	Mon, May 15, 2023	17.58	17.58	17.07	17.40
4875	NASDAQ	FCCO	Fri, May 12, 2023	16.84	17.86	16.83	17.21
4874	NASDAQ	FCCO	Thu, May 11, 2023	16.66	17.00	16.30	16.66
4873	NASDAQ	FCCO	Wed, May 10, 2023	17.02	17.10	16.41	16.75
4872	NASDAQ	FCCO	Tue, May 9, 2023	17.31	17.39	16.86	17.01
4871	NASDAQ	FCCO	Mon, May 8, 2023	18.60	18.75	17.31	17.46
4870	NASDAQ	FCCO	Fri, May 5, 2023	18.75	18.97	18.34	18.60
4869	NASDAQ	FCCO	Thu, May 4, 2023	19.00	19.10	17.92	18.62
4868	NASDAQ	FCCO	Wed, May 3, 2023	19.50	20.14	18.97	19.02
4867	NASDAQ	FCCO	Tue, May 2, 2023	20.35	20.35	19.35	19.47
4866	NASDAQ	FCCO	Mon, May 1, 2023	21.22	21.27	20.27	20.28
4865	NASDAQ	FCCO	Fri, Apr 28, 2023	20.33	21.50	20.15	21.23
4864	NASDAQ	FCCO	Thu, Apr 27, 2023	20.01	20.40	19.85	20.20
4863	NASDAQ	FCCO	Wed, Apr 26, 2023	20.00	20.19	19.54	20.12
4862	NASDAQ	FCCO	Tue, Apr 25, 2023	20.28	20.28	19.61	20.07
4861	NASDAQ	FCCO	Mon, Apr 24, 2023	20.20	20.69	20.07	20.07
4860	NASDAQ	FCCO	Fri, Apr 21, 2023	20.00	20.49	19.98	20.20
4859	NASDAQ	FCCO	Thu, Apr 20, 2023	20.98	20.98	20.07	20.35
4858	NASDAQ	FCCO	Wed, Apr 19, 2023	20.42	20.94	19.51	20.37
4857	NASDAQ	FCCO	Tue, Apr 18, 2023	20.52	20.60	20.20	20.49
4856	NASDAQ	FCCO	Mon, Apr 17, 2023	20.33	20.86	20.00	20.38
4855	NASDAQ	FCCO	Fri, Apr 14, 2023	20.29	20.50	19.91	20.09
4854	NASDAQ	FCCO	Thu, Apr 13, 2023	19.79	20.58	19.79	20.04
4853	NASDAQ	FCCO	Wed, Apr 12, 2023	19.63	19.80	19.36	19.77
4852	NASDAQ	FCCO	Tue, Apr 11, 2023	19.62	19.66	19.25	19.39
4851	NASDAQ	FCCO	Mon, Apr 10, 2023	19.50	19.73	19.20	19.39
4850	NASDAQ	FCCO	Thu, Apr 6, 2023	19.77	19.77	19.57	19.59
4849	NASDAQ	FCCO	Wed, Apr 5, 2023	19.76	20.12	19.61	19.61
4848	NASDAQ	FCCO	Tue, Apr 4, 2023	20.08	20.39	19.50	19.86
4847	NASDAQ	FCCO	Mon, Apr 3, 2023	20.07	20.25	19.81	19.93
4846	NASDAQ	FCCO	Fri, Mar 31, 2023	20.33	20.50	19.90	20.00
4845	NASDAQ	FCCO	Thu, Mar 30, 2023	20.65	20.65	19.89	20.19
4844	NASDAQ	FCCO	Wed, Mar 29, 2023	20.45	20.68	20.25	20.36
4843	NASDAQ	FCCO	Tue, Mar 28, 2023	20.52	20.54	20.11	20.26
4842	NASDAQ	FCCO	Mon, Mar 27, 2023	20.49	20.73	20.26	20.26
4841	NASDAQ	FCCO	Fri, Mar 24, 2023	19.97	20.75	19.72	20.26
4840	NASDAQ	FCCO	Thu, Mar 23, 2023	20.03	20.57	19.75	20.08
4839	NASDAQ	FCCO	Wed, Mar 22, 2023	20.31	20.92	19.56	20.31
4838	NASDAQ	FCCO	Tue, Mar 21, 2023	19.50	20.86	19.50	20.31
4837	NASDAQ	FCCO	Mon, Mar 20, 2023	18.82	19.20	18.79	19.19
4836	NASDAQ	FCCO	Fri, Mar 17, 2023	18.62	19.50	18.62	19.23
4835	NASDAQ	FCCO	Thu, Mar 16, 2023	18.79	18.99	18.57	18.67
4834	NASDAQ	FCCO	Wed, Mar 15, 2023	18.68	19.09	18.52	18.56
4833	NASDAQ	FCCO	Tue, Mar 14, 2023	19.13	19.72	18.92	18.96
4832	NASDAQ	FCCO	Mon, Mar 13, 2023	19.00	19.96	18.30	18.76
4831	NASDAQ	FCCO	Fri, Mar 10, 2023	19.93	20.21	19.38	19.88
4830	NASDAQ	FCCO	Thu, Mar 9, 2023	20.22	20.25	20.22	20.25
4829	NASDAQ	FCCO	Wed, Mar 8, 2023	20.28	20.28	20.28	20.28
4828	NASDAQ	FCCO	Tue, Mar 7, 2023	19.95	20.13	19.75	20.13
4827	NASDAQ	FCCO	Mon, Mar 6, 2023	19.72	20.15	19.62	19.62
4826	NASDAQ	FCCO	Fri, Mar 3, 2023	19.60	20.04	19.51	19.64
4825	NASDAQ	FCCO	Thu, Mar 2, 2023	19.99	19.99	19.50	19.56
4824	NASDAQ	FCCO	Wed, Mar 1, 2023	20.09	20.09	19.87	19.87
4823	NASDAQ	FCCO	Tue, Feb 28, 2023	20.29	20.32	20.13	20.13
4822	NASDAQ	FCCO	Mon, Feb 27, 2023	20.33	20.33	20.33	20.33
4821	NASDAQ	FCCO	Fri, Feb 24, 2023	19.93	20.19	19.53	20.00
4820	NASDAQ	FCCO	Thu, Feb 23, 2023	19.64	19.88	19.40	19.88
4819	NASDAQ	FCCO	Wed, Feb 22, 2023	19.60	19.64	19.43	19.64
4818	NASDAQ	FCCO	Tue, Feb 21, 2023	19.55	19.89	19.50	19.60
4817	NASDAQ	FCCO	Fri, Feb 17, 2023	19.56	19.78	19.50	19.70
4816	NASDAQ	FCCO	Thu, Feb 16, 2023	19.70	19.86	19.70	19.73
4815	NASDAQ	FCCO	Wed, Feb 15, 2023	20.03	20.03	19.74	19.89
4814	NASDAQ	FCCO	Tue, Feb 14, 2023	19.92	19.92	19.79	19.79
4813	NASDAQ	FCCO	Mon, Feb 13, 2023	20.00	20.00	19.70	19.85
4812	NASDAQ	FCCO	Fri, Feb 10, 2023	19.97	20.00	19.70	19.97
4811	NASDAQ	FCCO	Thu, Feb 9, 2023	19.83	20.15	19.83	20.00
4810	NASDAQ	FCCO	Wed, Feb 8, 2023	20.00	20.00	20.00	20.00
4809	NASDAQ	FCCO	Tue, Feb 7, 2023	20.11	20.37	20.04	20.10
4808	NASDAQ	FCCO	Mon, Feb 6, 2023	20.31	20.31	20.11	20.11
4807	NASDAQ	FCCO	Fri, Feb 3, 2023	20.26	20.68	20.26	20.36
4806	NASDAQ	FCCO	Thu, Feb 2, 2023	20.52	20.52	20.52	20.52
4805	NASDAQ	FCCO	Wed, Feb 1, 2023	20.45	20.89	20.45	20.55
4804	NASDAQ	FCCO	Tue, Jan 31, 2023	20.65	20.68	20.12	20.56
4803	NASDAQ	FCCO	Mon, Jan 30, 2023	20.53	20.73	20.53	20.56
4802	NASDAQ	FCCO	Fri, Jan 27, 2023	20.88	20.95	20.70	20.74
4801	NASDAQ	FCCO	Thu, Jan 26, 2023	20.98	21.10	20.73	20.90
4800	NASDAQ	FCCO	Wed, Jan 25, 2023	21.00	21.00	20.75	20.95
4799	NASDAQ	FCCO	Tue, Jan 24, 2023	20.82	21.31	20.82	21.00
4798	NASDAQ	FCCO	Mon, Jan 23, 2023	21.10	21.40	20.78	21.02
4797	NASDAQ	FCCO	Fri, Jan 20, 2023	21.59	21.59	21.28	21.28
4796	NASDAQ	FCCO	Thu, Jan 19, 2023	21.54	21.54	21.35	21.38
4795	NASDAQ	FCCO	Wed, Jan 18, 2023	21.71	21.90	21.28	21.50
4794	NASDAQ	FCCO	Tue, Jan 17, 2023	21.71	21.85	21.53	21.53
4793	NASDAQ	FCCO	Fri, Jan 13, 2023	21.45	21.99	21.45	21.64
4792	NASDAQ	FCCO	Thu, Jan 12, 2023	21.87	21.99	21.56	21.74
4791	NASDAQ	FCCO	Wed, Jan 11, 2023	21.60	21.99	21.51	21.69
4790	NASDAQ	FCCO	Tue, Jan 10, 2023	21.71	21.75	21.11	21.68
4789	NASDAQ	FCCO	Mon, Jan 9, 2023	21.94	21.99	21.59	21.87
4788	NASDAQ	FCCO	Fri, Jan 6, 2023	21.59	22.24	21.59	21.99
4787	NASDAQ	FCCO	Thu, Jan 5, 2023	21.50	21.84	21.23	21.45
4786	NASDAQ	FCCO	Wed, Jan 4, 2023	21.75	21.75	21.44	21.44
4785	NASDAQ	FCCO	Tue, Jan 3, 2023	21.83	22.25	21.51	21.63
4784	NASDAQ	FCCO	Fri, Dec 30, 2022	21.71	22.00	21.55	21.89
4783	NASDAQ	FCCO	Thu, Dec 29, 2022	21.25	21.99	21.00	21.89
4782	NASDAQ	FCCO	Wed, Dec 28, 2022	20.77	21.46	20.43	21.35
4781	NASDAQ	FCCO	Tue, Dec 27, 2022	20.95	21.00	20.59	20.85
4780	NASDAQ	FCCO	Fri, Dec 23, 2022	20.78	21.00	20.78	20.99
4779	NASDAQ	FCCO	Thu, Dec 22, 2022	20.59	20.92	20.51	20.82
4778	NASDAQ	FCCO	Wed, Dec 21, 2022	20.60	21.00	20.59	20.80
4777	NASDAQ	FCCO	Tue, Dec 20, 2022	20.56	20.80	20.30	20.80
4776	NASDAQ	FCCO	Mon, Dec 19, 2022	20.11	20.77	20.10	20.31
4775	NASDAQ	FCCO	Fri, Dec 16, 2022	20.00	20.30	20.00	20.10
4774	NASDAQ	FCCO	Thu, Dec 15, 2022	19.80	20.50	19.60	20.00
4773	NASDAQ	FCCO	Wed, Dec 14, 2022	19.75	20.60	19.55	19.85
4772	NASDAQ	FCCO	Tue, Dec 13, 2022	20.45	20.55	19.70	19.85
4771	NASDAQ	FCCO	Mon, Dec 12, 2022	20.21	20.45	19.94	19.94
4770	NASDAQ	FCCO	Fri, Dec 9, 2022	20.30	20.42	20.02	20.03
4769	NASDAQ	FCCO	Thu, Dec 8, 2022	20.30	20.63	20.22	20.22
4768	NASDAQ	FCCO	Wed, Dec 7, 2022	20.45	20.61	20.25	20.40
4767	NASDAQ	FCCO	Tue, Dec 6, 2022	20.57	20.75	20.15	20.32
4766	NASDAQ	FCCO	Mon, Dec 5, 2022	20.34	20.97	20.17	20.17
4765	NASDAQ	FCCO	Fri, Dec 2, 2022	20.40	20.97	20.34	20.34
4764	NASDAQ	FCCO	Thu, Dec 1, 2022	20.83	20.83	20.58	20.58
4763	NASDAQ	FCCO	Wed, Nov 30, 2022	20.51	20.96	20.51	20.58
4762	NASDAQ	FCCO	Tue, Nov 29, 2022	20.75	21.00	20.47	20.51
4761	NASDAQ	FCCO	Mon, Nov 28, 2022	20.69	20.69	20.50	20.60
4760	NASDAQ	FCCO	Wed, Nov 23, 2022	20.50	20.74	20.50	20.60
4759	NASDAQ	FCCO	Tue, Nov 22, 2022	20.66	20.66	20.40	20.54
4758	NASDAQ	FCCO	Mon, Nov 21, 2022	20.46	20.99	20.11	20.45
4757	NASDAQ	FCCO	Fri, Nov 18, 2022	20.95	20.95	20.51	20.51
4756	NASDAQ	FCCO	Thu, Nov 17, 2022	20.45	20.45	20.45	20.45
4755	NASDAQ	FCCO	Wed, Nov 16, 2022	20.97	20.97	20.40	20.85
4754	NASDAQ	FCCO	Tue, Nov 15, 2022	20.72	20.99	20.42	20.80
4753	NASDAQ	FCCO	Mon, Nov 14, 2022	20.72	20.99	19.95	20.61
4752	NASDAQ	FCCO	Fri, Nov 11, 2022	19.96	21.00	19.51	20.50
4751	NASDAQ	FCCO	Thu, Nov 10, 2022	19.10	19.85	18.87	19.85
4750	NASDAQ	FCCO	Wed, Nov 9, 2022	18.76	18.76	18.76	18.76
4749	NASDAQ	FCCO	Tue, Nov 8, 2022	19.50	19.68	19.50	19.62
4748	NASDAQ	FCCO	Fri, Nov 4, 2022	19.07	19.79	19.07	19.53
4747	NASDAQ	FCCO	Thu, Nov 3, 2022	19.21	19.50	19.10	19.50
4746	NASDAQ	FCCO	Wed, Nov 2, 2022	19.04	19.34	19.03	19.16
4745	NASDAQ	FCCO	Tue, Nov 1, 2022	19.04	19.41	19.01	19.25
4744	NASDAQ	FCCO	Mon, Oct 31, 2022	18.45	18.91	18.39	18.87
4743	NASDAQ	FCCO	Fri, Oct 28, 2022	18.37	18.72	18.36	18.72
4742	NASDAQ	FCCO	Thu, Oct 27, 2022	18.44	18.62	18.19	18.30
4741	NASDAQ	FCCO	Wed, Oct 26, 2022	18.27	18.50	18.02	18.26
4740	NASDAQ	FCCO	Tue, Oct 25, 2022	18.26	18.50	18.09	18.20
4739	NASDAQ	FCCO	Mon, Oct 24, 2022	18.48	18.50	18.26	18.39
4738	NASDAQ	FCCO	Fri, Oct 21, 2022	18.10	18.50	18.03	18.37
4737	NASDAQ	FCCO	Thu, Oct 20, 2022	18.41	18.49	18.05	18.37
4736	NASDAQ	FCCO	Wed, Oct 19, 2022	17.43	18.23	17.43	17.91
4735	NASDAQ	FCCO	Tue, Oct 18, 2022	17.10	17.30	17.04	17.25
4734	NASDAQ	FCCO	Mon, Oct 17, 2022	17.20	17.38	17.20	17.25
4733	NASDAQ	FCCO	Fri, Oct 14, 2022	17.06	17.12	17.06	17.12
4732	NASDAQ	FCCO	Thu, Oct 13, 2022	17.10	17.45	17.01	17.17
4731	NASDAQ	FCCO	Wed, Oct 12, 2022	17.25	17.86	17.06	17.22
4730	NASDAQ	FCCO	Tue, Oct 11, 2022	17.02	17.55	17.02	17.50
4729	NASDAQ	FCCO	Mon, Oct 10, 2022	17.00	17.46	17.00	17.25
4728	NASDAQ	FCCO	Fri, Oct 7, 2022	17.17	17.24	16.99	17.16
4727	NASDAQ	FCCO	Thu, Oct 6, 2022	17.45	17.45	16.97	17.19
4726	NASDAQ	FCCO	Wed, Oct 5, 2022	17.45	17.56	17.35	17.42
4725	NASDAQ	FCCO	Tue, Oct 4, 2022	17.33	17.97	17.04	17.41
4724	NASDAQ	FCCO	Mon, Oct 3, 2022	17.33	17.78	17.25	17.38
4723	NASDAQ	FCCO	Fri, Sep 30, 2022	17.41	17.65	17.30	17.50
4722	NASDAQ	FCCO	Thu, Sep 29, 2022	17.39	17.97	17.30	17.42
4721	NASDAQ	FCCO	Wed, Sep 28, 2022	17.32	17.46	17.32	17.42
4720	NASDAQ	FCCO	Tue, Sep 27, 2022	17.48	17.50	17.38	17.47
4719	NASDAQ	FCCO	Mon, Sep 26, 2022	17.31	17.55	17.31	17.42
4718	NASDAQ	FCCO	Fri, Sep 23, 2022	17.55	17.65	17.25	17.45
4717	NASDAQ	FCCO	Thu, Sep 22, 2022	17.74	17.79	17.55	17.70
4716	NASDAQ	FCCO	Wed, Sep 21, 2022	17.72	17.91	17.69	17.69
4715	NASDAQ	FCCO	Tue, Sep 20, 2022	17.79	17.79	17.79	17.79
4714	NASDAQ	FCCO	Mon, Sep 19, 2022	17.68	17.97	17.68	17.97
4713	NASDAQ	FCCO	Fri, Sep 16, 2022	17.69	17.75	17.50	17.65
4712	NASDAQ	FCCO	Thu, Sep 15, 2022	17.59	17.90	17.39	17.69
4711	NASDAQ	FCCO	Wed, Sep 14, 2022	17.92	18.00	17.53	17.53
4710	NASDAQ	FCCO	Tue, Sep 13, 2022	18.06	18.28	17.90	17.99
4709	NASDAQ	FCCO	Mon, Sep 12, 2022	18.03	18.20	18.00	18.10
4708	NASDAQ	FCCO	Fri, Sep 9, 2022	18.15	18.47	17.92	18.10
4707	NASDAQ	FCCO	Thu, Sep 8, 2022	18.02	18.43	18.02	18.08
4706	NASDAQ	FCCO	Wed, Sep 7, 2022	18.05	18.19	17.90	18.09
4705	NASDAQ	FCCO	Tue, Sep 6, 2022	18.00	18.10	17.70	18.10
4704	NASDAQ	FCCO	Fri, Sep 2, 2022	18.72	18.72	18.00	18.10
4703	NASDAQ	FCCO	Thu, Sep 1, 2022	18.09	18.14	18.00	18.10
4702	NASDAQ	FCCO	Wed, Aug 31, 2022	18.25	18.25	18.00	18.00
4701	NASDAQ	FCCO	Tue, Aug 30, 2022	18.13	18.15	18.13	18.15
4700	NASDAQ	FCCO	Mon, Aug 29, 2022	18.00	18.18	18.00	18.11
4699	NASDAQ	FCCO	Thu, Aug 25, 2022	18.16	18.20	18.05	18.20
4698	NASDAQ	FCCO	Wed, Aug 24, 2022	18.36	18.36	18.02	18.20
4697	NASDAQ	FCCO	Tue, Aug 23, 2022	18.15	18.19	17.90	18.19
4696	NASDAQ	FCCO	Mon, Aug 22, 2022	18.03	18.35	18.01	18.14
4695	NASDAQ	FCCO	Fri, Aug 19, 2022	18.22	18.36	18.00	18.20
4694	NASDAQ	FCCO	Thu, Aug 18, 2022	18.22	18.39	18.20	18.39
4693	NASDAQ	FCCO	Wed, Aug 17, 2022	18.40	18.40	18.00	18.25
4692	NASDAQ	FCCO	Tue, Aug 16, 2022	18.40	18.40	18.18	18.18
4691	NASDAQ	FCCO	Mon, Aug 15, 2022	18.19	18.19	18.19	18.19
4690	NASDAQ	FCCO	Fri, Aug 12, 2022	18.18	18.44	18.10	18.25
4689	NASDAQ	FCCO	Thu, Aug 11, 2022	18.05	18.28	18.05	18.12
4688	NASDAQ	FCCO	Wed, Aug 10, 2022	18.15	18.15	18.07	18.07
4687	NASDAQ	FCCO	Tue, Aug 9, 2022	18.05	18.27	17.87	18.01
4686	NASDAQ	FCCO	Mon, Aug 8, 2022	18.34	18.36	18.05	18.05
4685	NASDAQ	FCCO	Fri, Aug 5, 2022	18.00	18.33	18.00	18.00
4684	NASDAQ	FCCO	Wed, Aug 3, 2022	18.26	18.26	18.07	18.07
4683	NASDAQ	FCCO	Tue, Aug 2, 2022	18.22	18.22	18.22	18.22
4682	NASDAQ	FCCO	Mon, Aug 1, 2022	18.32	18.35	18.26	18.26
4681	NASDAQ	FCCO	Fri, Jul 29, 2022	18.11	18.26	18.00	18.25
4680	NASDAQ	FCCO	Thu, Jul 28, 2022	18.28	18.29	18.13	18.16
4679	NASDAQ	FCCO	Wed, Jul 27, 2022	18.20	18.33	18.08	18.14
4678	NASDAQ	FCCO	Tue, Jul 26, 2022	18.35	18.45	18.20	18.29
4677	NASDAQ	FCCO	Mon, Jul 25, 2022	18.89	18.89	18.46	18.46
4676	NASDAQ	FCCO	Fri, Jul 22, 2022	18.42	19.00	18.42	18.57
4675	NASDAQ	FCCO	Thu, Jul 21, 2022	18.55	18.72	18.28	18.46
4674	NASDAQ	FCCO	Wed, Jul 20, 2022	18.34	18.47	18.21	18.47
4673	NASDAQ	FCCO	Tue, Jul 19, 2022	18.49	18.50	18.26	18.35
4672	NASDAQ	FCCO	Mon, Jul 18, 2022	18.43	19.70	18.25	18.32
4671	NASDAQ	FCCO	Fri, Jul 15, 2022	18.24	18.54	18.21	18.28
4670	NASDAQ	FCCO	Thu, Jul 14, 2022	18.03	18.55	18.03	18.22
4669	NASDAQ	FCCO	Wed, Jul 13, 2022	18.00	18.56	18.00	18.35
4668	NASDAQ	FCCO	Tue, Jul 12, 2022	18.25	18.60	18.16	18.38
4667	NASDAQ	FCCO	Mon, Jul 11, 2022	18.44	18.70	18.16	18.60
4666	NASDAQ	FCCO	Fri, Jul 8, 2022	18.26	18.79	18.03	18.31
4665	NASDAQ	FCCO	Thu, Jul 7, 2022	18.79	18.79	18.27	18.27
4664	NASDAQ	FCCO	Wed, Jul 6, 2022	18.79	19.35	18.50	18.62
4663	NASDAQ	FCCO	Tue, Jul 5, 2022	19.00	19.33	18.65	18.80
4662	NASDAQ	FCCO	Fri, Jul 1, 2022	19.00	19.26	18.64	19.13
4661	NASDAQ	FCCO	Thu, Jun 30, 2022	18.90	19.17	18.76	19.17
4660	NASDAQ	FCCO	Wed, Jun 29, 2022	19.36	19.69	19.10	19.15
4659	NASDAQ	FCCO	Tue, Jun 28, 2022	19.70	19.70	19.10	19.62
4658	NASDAQ	FCCO	Mon, Jun 27, 2022	19.29	19.75	19.23	19.65
4657	NASDAQ	FCCO	Fri, Jun 24, 2022	18.91	19.50	18.81	19.06
4656	NASDAQ	FCCO	Thu, Jun 23, 2022	18.41	19.17	18.41	18.93
4655	NASDAQ	FCCO	Wed, Jun 22, 2022	18.47	18.69	18.10	18.61
4654	NASDAQ	FCCO	Tue, Jun 21, 2022	18.33	18.57	17.90	18.37
4653	NASDAQ	FCCO	Fri, Jun 17, 2022	18.84	19.01	17.91	17.91
4652	NASDAQ	FCCO	Thu, Jun 16, 2022	18.18	18.84	18.18	18.67
4651	NASDAQ	FCCO	Wed, Jun 15, 2022	18.10	19.15	18.10	18.17
4650	NASDAQ	FCCO	Tue, Jun 14, 2022	18.15	18.62	18.15	18.18
4649	NASDAQ	FCCO	Mon, Jun 13, 2022	18.14	18.26	17.90	17.95
4648	NASDAQ	FCCO	Fri, Jun 10, 2022	18.69	18.69	17.55	18.25
4647	NASDAQ	FCCO	Thu, Jun 9, 2022	18.80	19.15	18.80	18.89
4646	NASDAQ	FCCO	Wed, Jun 8, 2022	19.69	20.07	18.63	19.39
4645	NASDAQ	FCCO	Tue, Jun 7, 2022	19.65	20.30	19.65	19.83
4644	NASDAQ	FCCO	Mon, Jun 6, 2022	18.56	20.31	18.56	20.05
4643	NASDAQ	FCCO	Fri, Jun 3, 2022	18.45	18.72	18.45	18.72
4642	NASDAQ	FCCO	Thu, Jun 2, 2022	18.85	18.85	18.01	18.56
4641	NASDAQ	FCCO	Wed, Jun 1, 2022	18.56	18.80	18.45	18.50
4640	NASDAQ	FCCO	Tue, May 31, 2022	18.59	19.03	18.36	18.90
4639	NASDAQ	FCCO	Fri, May 27, 2022	18.82	18.85	18.73	18.73
4638	NASDAQ	FCCO	Thu, May 26, 2022	19.00	19.00	18.75	18.81
4637	NASDAQ	FCCO	Wed, May 25, 2022	18.69	18.86	18.69	18.86
4636	NASDAQ	FCCO	Tue, May 24, 2022	18.97	18.97	18.97	18.97
4635	NASDAQ	FCCO	Mon, May 23, 2022	19.02	19.02	18.57	19.01
4634	NASDAQ	FCCO	Fri, May 20, 2022	19.29	19.29	18.88	19.02
4633	NASDAQ	FCCO	Thu, May 19, 2022	19.48	19.48	18.60	18.86
4632	NASDAQ	FCCO	Wed, May 18, 2022	20.22	20.22	18.58	18.86
4631	NASDAQ	FCCO	Tue, May 17, 2022	19.23	19.23	19.23	19.23
4630	NASDAQ	FCCO	Mon, May 16, 2022	18.99	19.31	18.50	18.97
4629	NASDAQ	FCCO	Fri, May 13, 2022	19.67	19.67	18.73	18.73
4628	NASDAQ	FCCO	Thu, May 12, 2022	19.30	19.40	19.15	19.21
4627	NASDAQ	FCCO	Wed, May 11, 2022	19.05	19.57	18.32	19.57
4626	NASDAQ	FCCO	Tue, May 10, 2022	19.44	19.78	19.20	19.35
4625	NASDAQ	FCCO	Mon, May 9, 2022	19.42	19.80	19.42	19.59
4624	NASDAQ	FCCO	Fri, May 6, 2022	19.82	20.01	19.50	19.86
4623	NASDAQ	FCCO	Thu, May 5, 2022	20.05	20.16	20.05	20.16
4622	NASDAQ	FCCO	Wed, May 4, 2022	19.63	20.11	19.61	20.11
4621	NASDAQ	FCCO	Mon, May 2, 2022	19.68	19.68	19.44	19.51
4620	NASDAQ	FCCO	Fri, Apr 29, 2022	19.76	19.89	19.65	19.82
4619	NASDAQ	FCCO	Thu, Apr 28, 2022	19.99	19.99	19.80	19.80
4618	NASDAQ	FCCO	Wed, Apr 27, 2022	19.80	20.08	19.80	19.88
4617	NASDAQ	FCCO	Tue, Apr 26, 2022	19.81	19.99	19.56	19.76
4616	NASDAQ	FCCO	Mon, Apr 25, 2022	19.86	20.26	19.72	20.22
4615	NASDAQ	FCCO	Fri, Apr 22, 2022	19.55	20.35	19.55	20.35
4614	NASDAQ	FCCO	Thu, Apr 21, 2022	20.25	20.40	19.99	20.21
4613	NASDAQ	FCCO	Wed, Apr 20, 2022	20.50	20.50	20.50	20.50
4612	NASDAQ	FCCO	Tue, Apr 19, 2022	20.15	20.53	20.14	20.53
4611	NASDAQ	FCCO	Mon, Apr 18, 2022	20.55	20.55	20.32	20.32
4610	NASDAQ	FCCO	Thu, Apr 14, 2022	20.44	20.66	20.15	20.34
4609	NASDAQ	FCCO	Wed, Apr 13, 2022	20.39	20.68	20.39	20.68
4608	NASDAQ	FCCO	Tue, Apr 12, 2022	20.51	20.51	20.51	20.51
4607	NASDAQ	FCCO	Mon, Apr 11, 2022	20.50	20.78	20.49	20.49
4606	NASDAQ	FCCO	Fri, Apr 8, 2022	20.53	20.81	20.53	20.65
4605	NASDAQ	FCCO	Thu, Apr 7, 2022	21.19	21.22	20.60	20.65
4604	NASDAQ	FCCO	Wed, Apr 6, 2022	21.25	21.29	21.21	21.21
4603	NASDAQ	FCCO	Tue, Apr 5, 2022	21.30	21.36	21.24	21.30
4602	NASDAQ	FCCO	Mon, Apr 4, 2022	21.15	21.36	21.01	21.29
4601	NASDAQ	FCCO	Fri, Apr 1, 2022	21.24	21.25	21.07	21.07
4600	NASDAQ	FCCO	Thu, Mar 31, 2022	21.28	21.44	20.97	21.20
4599	NASDAQ	FCCO	Wed, Mar 30, 2022	21.20	21.41	21.20	21.20
4598	NASDAQ	FCCO	Tue, Mar 29, 2022	21.24	21.24	21.08	21.08
4597	NASDAQ	FCCO	Mon, Mar 28, 2022	21.20	21.37	20.98	21.31
4596	NASDAQ	FCCO	Fri, Mar 25, 2022	21.04	21.49	21.04	21.49
4595	NASDAQ	FCCO	Thu, Mar 24, 2022	21.30	21.60	21.30	21.40
4594	NASDAQ	FCCO	Wed, Mar 23, 2022	21.22	21.47	21.14	21.14
4593	NASDAQ	FCCO	Tue, Mar 22, 2022	21.10	21.72	21.10	21.68
4592	NASDAQ	FCCO	Mon, Mar 21, 2022	21.77	21.99	21.40	21.44
4591	NASDAQ	FCCO	Fri, Mar 18, 2022	21.86	21.86	21.46	21.86
4590	NASDAQ	FCCO	Thu, Mar 17, 2022	21.68	21.85	21.35	21.60
4589	NASDAQ	FCCO	Wed, Mar 16, 2022	21.01	22.00	21.01	21.27
4588	NASDAQ	FCCO	Tue, Mar 15, 2022	21.71	21.75	21.26	21.26
4587	NASDAQ	FCCO	Mon, Mar 14, 2022	21.25	21.25	21.15	21.21
4586	NASDAQ	FCCO	Fri, Mar 11, 2022	20.99	21.25	20.99	21.25
4585	NASDAQ	FCCO	Thu, Mar 10, 2022	20.71	20.97	20.50	20.97
4584	NASDAQ	FCCO	Wed, Mar 9, 2022	20.55	20.80	20.36	20.61
4583	NASDAQ	FCCO	Tue, Mar 8, 2022	20.52	20.87	20.46	20.61
4582	NASDAQ	FCCO	Mon, Mar 7, 2022	20.72	20.85	20.52	20.52
4581	NASDAQ	FCCO	Fri, Mar 4, 2022	20.86	20.86	20.86	20.86
4580	NASDAQ	FCCO	Thu, Mar 3, 2022	20.81	20.89	20.81	20.87
4579	NASDAQ	FCCO	Wed, Mar 2, 2022	20.50	20.53	20.35	20.50
4578	NASDAQ	FCCO	Tue, Mar 1, 2022	20.75	20.75	20.05	20.52
4577	NASDAQ	FCCO	Mon, Feb 28, 2022	20.35	20.60	20.05	20.44
4576	NASDAQ	FCCO	Fri, Feb 25, 2022	20.30	20.75	20.30	20.36
4575	NASDAQ	FCCO	Thu, Feb 24, 2022	20.55	20.55	20.00	20.39
4574	NASDAQ	FCCO	Wed, Feb 23, 2022	20.45	20.74	20.39	20.60
4573	NASDAQ	FCCO	Tue, Feb 22, 2022	20.70	20.91	20.42	20.44
4572	NASDAQ	FCCO	Fri, Feb 18, 2022	20.69	20.69	20.42	20.43
4571	NASDAQ	FCCO	Thu, Feb 17, 2022	21.00	21.12	20.21	20.65
4570	NASDAQ	FCCO	Wed, Feb 16, 2022	21.05	21.49	21.01	21.11
4569	NASDAQ	FCCO	Tue, Feb 15, 2022	21.41	21.41	20.88	21.02
4568	NASDAQ	FCCO	Mon, Feb 14, 2022	21.08	21.38	20.61	21.06
4567	NASDAQ	FCCO	Fri, Feb 11, 2022	21.04	21.23	21.03	21.23
4566	NASDAQ	FCCO	Thu, Feb 10, 2022	20.72	20.72	20.45	20.45
4565	NASDAQ	FCCO	Wed, Feb 9, 2022	20.66	20.98	20.50	20.69
4564	NASDAQ	FCCO	Tue, Feb 8, 2022	20.53	20.81	20.45	20.60
4563	NASDAQ	FCCO	Mon, Feb 7, 2022	20.11	20.44	20.00	20.34
4562	NASDAQ	FCCO	Fri, Feb 4, 2022	20.45	20.98	20.00	20.25
4561	NASDAQ	FCCO	Thu, Feb 3, 2022	20.86	20.86	20.39	20.67
4560	NASDAQ	FCCO	Wed, Feb 2, 2022	21.48	21.48	20.75	20.97
4559	NASDAQ	FCCO	Tue, Feb 1, 2022	20.74	21.49	20.74	21.43
4558	NASDAQ	FCCO	Mon, Jan 31, 2022	21.14	21.14	20.77	20.77
4557	NASDAQ	FCCO	Fri, Jan 28, 2022	21.19	21.23	20.76	21.06
4556	NASDAQ	FCCO	Thu, Jan 27, 2022	20.90	21.25	20.90	21.25
4555	NASDAQ	FCCO	Wed, Jan 26, 2022	21.06	21.07	20.75	20.87
4554	NASDAQ	FCCO	Tue, Jan 25, 2022	21.12	21.20	20.77	21.01
4553	NASDAQ	FCCO	Mon, Jan 24, 2022	21.00	21.11	21.00	21.11
4552	NASDAQ	FCCO	Fri, Jan 21, 2022	20.85	21.24	20.77	21.02
4551	NASDAQ	FCCO	Thu, Jan 20, 2022	21.20	21.30	20.66	21.24
4550	NASDAQ	FCCO	Wed, Jan 19, 2022	21.20	21.50	21.20	21.33
4549	NASDAQ	FCCO	Tue, Jan 18, 2022	21.49	21.49	21.20	21.20
4548	NASDAQ	FCCO	Fri, Jan 14, 2022	21.20	21.46	21.20	21.40
4547	NASDAQ	FCCO	Thu, Jan 13, 2022	21.29	21.35	21.20	21.23
4546	NASDAQ	FCCO	Wed, Jan 12, 2022	21.24	21.37	21.20	21.20
4545	NASDAQ	FCCO	Tue, Jan 11, 2022	21.16	21.46	21.16	21.23
4544	NASDAQ	FCCO	Mon, Jan 10, 2022	21.35	21.35	21.00	21.10
4543	NASDAQ	FCCO	Fri, Jan 7, 2022	21.12	21.31	21.12	21.30
4542	NASDAQ	FCCO	Thu, Jan 6, 2022	21.05	21.20	21.05	21.18
4541	NASDAQ	FCCO	Wed, Jan 5, 2022	20.98	21.14	20.90	21.14
4540	NASDAQ	FCCO	Tue, Jan 4, 2022	20.71	21.75	20.51	20.81
4539	NASDAQ	FCCO	Mon, Jan 3, 2022	21.00	21.00	20.76	20.99
4538	NASDAQ	FCCO	Fri, Dec 31, 2021	20.75	21.00	20.38	20.88
4537	NASDAQ	FCCO	Thu, Dec 30, 2021	0.00	0.00	0.00	20.66
4536	NASDAQ	FCCO	Wed, Dec 29, 2021	21.00	21.05	20.56	20.66
4535	NASDAQ	FCCO	Tue, Dec 28, 2021	20.75	21.85	20.68	20.68
4534	NASDAQ	FCCO	Mon, Dec 27, 2021	20.93	21.00	20.38	20.91
4533	NASDAQ	FCCO	Thu, Dec 23, 2021	20.10	20.50	20.10	20.45
4532	NASDAQ	FCCO	Wed, Dec 22, 2021	20.32	20.50	19.50	20.05
4531	NASDAQ	FCCO	Tue, Dec 21, 2021	20.63	20.98	20.25	20.35
4530	NASDAQ	FCCO	Mon, Dec 20, 2021	20.27	20.96	20.27	20.65
4529	NASDAQ	FCCO	Fri, Dec 17, 2021	20.49	20.49	20.00	20.37
4528	NASDAQ	FCCO	Thu, Dec 16, 2021	21.13	21.20	20.65	20.80
4527	NASDAQ	FCCO	Wed, Dec 15, 2021	21.00	21.98	21.00	21.06
4526	NASDAQ	FCCO	Tue, Dec 14, 2021	21.06	21.11	21.06	21.11
4525	NASDAQ	FCCO	Mon, Dec 13, 2021	21.73	21.73	21.03	21.04
4524	NASDAQ	FCCO	Fri, Dec 10, 2021	21.01	22.21	21.01	21.37
4523	NASDAQ	FCCO	Thu, Dec 9, 2021	21.27	22.00	21.05	21.13
4522	NASDAQ	FCCO	Wed, Dec 8, 2021	23.42	23.42	20.50	21.35
4521	NASDAQ	FCCO	Tue, Dec 7, 2021	21.90	21.90	21.22	21.46
4520	NASDAQ	FCCO	Mon, Dec 6, 2021	22.45	23.10	21.33	21.75
4519	NASDAQ	FCCO	Fri, Dec 3, 2021	21.74	22.50	20.50	22.30
4518	NASDAQ	FCCO	Thu, Dec 2, 2021	21.53	21.83	21.10	21.82
4517	NASDAQ	FCCO	Wed, Dec 1, 2021	21.92	21.92	20.60	21.47
4516	NASDAQ	FCCO	Tue, Nov 30, 2021	21.02	21.02	20.50	20.71
4515	NASDAQ	FCCO	Mon, Nov 29, 2021	21.00	21.12	21.00	21.12
4514	NASDAQ	FCCO	Fri, Nov 26, 2021	20.99	21.38	20.27	20.70
4513	NASDAQ	FCCO	Wed, Nov 24, 2021	21.30	21.30	21.13	21.19
4512	NASDAQ	FCCO	Tue, Nov 23, 2021	21.45	21.61	21.08	21.61
4511	NASDAQ	FCCO	Mon, Nov 22, 2021	21.30	21.57	21.30	21.45
4510	NASDAQ	FCCO	Fri, Nov 19, 2021	21.53	22.74	20.66	21.20
4509	NASDAQ	FCCO	Thu, Nov 18, 2021	21.22	21.90	21.22	21.63
4508	NASDAQ	FCCO	Wed, Nov 17, 2021	21.47	21.47	21.18	21.39
4507	NASDAQ	FCCO	Tue, Nov 16, 2021	21.36	21.45	21.36	21.45
4506	NASDAQ	FCCO	Mon, Nov 15, 2021	21.18	21.58	21.01	21.15
4505	NASDAQ	FCCO	Fri, Nov 12, 2021	21.00	21.51	20.90	21.05
4504	NASDAQ	FCCO	Thu, Nov 11, 2021	21.13	22.00	21.02	21.02
4503	NASDAQ	FCCO	Wed, Nov 10, 2021	21.10	21.50	21.04	21.04
4502	NASDAQ	FCCO	Tue, Nov 9, 2021	21.18	21.48	20.95	21.07
4501	NASDAQ	FCCO	Mon, Nov 8, 2021	21.13	21.17	20.94	21.17
4500	NASDAQ	FCCO	Fri, Nov 5, 2021	21.00	21.12	20.95	21.02
4499	NASDAQ	FCCO	Thu, Nov 4, 2021	21.25	21.25	20.90	21.07
4498	NASDAQ	FCCO	Wed, Nov 3, 2021	20.40	21.53	20.40	21.23
4497	NASDAQ	FCCO	Tue, Nov 2, 2021	20.38	20.50	20.37	20.50
4496	NASDAQ	FCCO	Mon, Nov 1, 2021	20.00	20.96	20.00	20.42
4495	NASDAQ	FCCO	Fri, Oct 29, 2021	20.03	20.50	19.96	20.12
4494	NASDAQ	FCCO	Thu, Oct 28, 2021	19.71	20.15	19.71	19.92
4493	NASDAQ	FCCO	Wed, Oct 27, 2021	19.65	19.92	19.50	19.55
4492	NASDAQ	FCCO	Tue, Oct 26, 2021	19.68	19.94	19.53	19.84
4491	NASDAQ	FCCO	Mon, Oct 25, 2021	19.89	19.99	19.61	19.68
4490	NASDAQ	FCCO	Fri, Oct 22, 2021	19.87	20.18	19.48	19.57
4489	NASDAQ	FCCO	Thu, Oct 21, 2021	19.65	19.82	19.50	19.82
4488	NASDAQ	FCCO	Wed, Oct 20, 2021	19.50	19.70	19.50	19.65
4487	NASDAQ	FCCO	Tue, Oct 19, 2021	19.30	19.30	19.25	19.25
4486	NASDAQ	FCCO	Mon, Oct 18, 2021	19.36	19.51	19.36	19.38
4485	NASDAQ	FCCO	Fri, Oct 15, 2021	19.58	20.17	19.45	19.45
4484	NASDAQ	FCCO	Thu, Oct 14, 2021	19.22	19.99	19.22	19.60
4483	NASDAQ	FCCO	Wed, Oct 13, 2021	20.20	20.20	19.49	19.55
4482	NASDAQ	FCCO	Tue, Oct 12, 2021	19.25	19.88	19.25	19.83
4481	NASDAQ	FCCO	Mon, Oct 11, 2021	19.79	19.79	19.34	19.51
4480	NASDAQ	FCCO	Fri, Oct 8, 2021	19.37	19.75	19.37	19.75
4479	NASDAQ	FCCO	Thu, Oct 7, 2021	19.82	19.88	19.21	19.47
4478	NASDAQ	FCCO	Wed, Oct 6, 2021	19.93	19.93	19.80	19.80
4477	NASDAQ	FCCO	Tue, Oct 5, 2021	20.23	20.25	19.60	20.25
4476	NASDAQ	FCCO	Mon, Oct 4, 2021	19.76	20.27	19.76	20.18
4475	NASDAQ	FCCO	Fri, Oct 1, 2021	19.81	19.95	19.37	19.71
4474	NASDAQ	FCCO	Thu, Sep 30, 2021	19.92	20.00	19.80	19.80
4473	NASDAQ	FCCO	Wed, Sep 29, 2021	19.53	19.95	19.16	19.80
4472	NASDAQ	FCCO	Tue, Sep 28, 2021	19.45	19.75	19.11	19.30
4471	NASDAQ	FCCO	Mon, Sep 27, 2021	19.50	19.95	19.00	19.80
4470	NASDAQ	FCCO	Fri, Sep 24, 2021	19.55	19.55	19.30	19.30
4469	NASDAQ	FCCO	Thu, Sep 23, 2021	19.54	19.93	19.25	19.56
4468	NASDAQ	FCCO	Wed, Sep 22, 2021	18.91	19.33	18.90	19.33
4467	NASDAQ	FCCO	Tue, Sep 21, 2021	19.04	19.11	18.57	18.85
4466	NASDAQ	FCCO	Mon, Sep 20, 2021	19.34	19.34	19.00	19.15
4465	NASDAQ	FCCO	Fri, Sep 17, 2021	19.54	19.65	19.16	19.65
4464	NASDAQ	FCCO	Thu, Sep 16, 2021	19.48	19.61	19.32	19.61
4463	NASDAQ	FCCO	Wed, Sep 15, 2021	19.29	19.65	19.27	19.65
4462	NASDAQ	FCCO	Tue, Sep 14, 2021	19.04	19.67	19.04	19.10
4461	NASDAQ	FCCO	Mon, Sep 13, 2021	19.25	19.78	19.00	19.55
4460	NASDAQ	FCCO	Fri, Sep 10, 2021	19.31	19.31	19.23	19.23
4459	NASDAQ	FCCO	Thu, Sep 9, 2021	19.59	19.63	19.29	19.53
4458	NASDAQ	FCCO	Wed, Sep 8, 2021	19.85	20.00	19.53	19.58
4457	NASDAQ	FCCO	Tue, Sep 7, 2021	20.03	20.03	19.91	20.00
4456	NASDAQ	FCCO	Fri, Sep 3, 2021	20.22	20.33	19.90	20.29
4455	NASDAQ	FCCO	Thu, Sep 2, 2021	20.03	20.33	20.03	20.33
4454	NASDAQ	FCCO	Wed, Sep 1, 2021	20.39	20.39	19.81	20.06
4453	NASDAQ	FCCO	Tue, Aug 31, 2021	20.35	20.47	20.24	20.37
4452	NASDAQ	FCCO	Mon, Aug 30, 2021	20.07	20.58	20.03	20.40
4451	NASDAQ	FCCO	Fri, Aug 27, 2021	20.72	20.72	20.22	20.22
4450	NASDAQ	FCCO	Thu, Aug 26, 2021	20.13	20.65	19.67	20.48
4449	NASDAQ	FCCO	Wed, Aug 25, 2021	21.07	21.07	19.83	20.21
4448	NASDAQ	FCCO	Tue, Aug 24, 2021	20.59	20.59	19.83	19.86
4447	NASDAQ	FCCO	Mon, Aug 23, 2021	20.34	21.29	19.74	20.42
4446	NASDAQ	FCCO	Fri, Aug 20, 2021	20.57	20.57	20.21	20.21
4445	NASDAQ	FCCO	Thu, Aug 19, 2021	20.72	21.20	20.32	20.32
4444	NASDAQ	FCCO	Wed, Aug 18, 2021	20.91	21.05	20.31	20.35
4443	NASDAQ	FCCO	Tue, Aug 17, 2021	21.10	21.29	20.50	21.10
4442	NASDAQ	FCCO	Mon, Aug 16, 2021	20.91	21.30	20.81	20.91
4441	NASDAQ	FCCO	Fri, Aug 13, 2021	20.98	21.49	20.85	21.23
4440	NASDAQ	FCCO	Thu, Aug 12, 2021	20.99	20.99	20.83	20.88
4439	NASDAQ	FCCO	Wed, Aug 11, 2021	20.76	20.98	20.39	20.62
4438	NASDAQ	FCCO	Tue, Aug 10, 2021	20.61	20.86	20.61	20.86
4437	NASDAQ	FCCO	Mon, Aug 9, 2021	0.00	0.00	0.00	20.57
4436	NASDAQ	FCCO	Fri, Aug 6, 2021	20.79	20.90	20.52	20.57
4435	NASDAQ	FCCO	Thu, Aug 5, 2021	20.65	20.70	20.47	20.70
4434	NASDAQ	FCCO	Wed, Aug 4, 2021	20.50	20.74	20.50	20.50
4433	NASDAQ	FCCO	Tue, Aug 3, 2021	20.64	20.64	20.21	20.50
4432	NASDAQ	FCCO	Mon, Aug 2, 2021	20.45	20.62	20.45	20.58
4431	NASDAQ	FCCO	Fri, Jul 30, 2021	20.61	20.66	20.45	20.45
4430	NASDAQ	FCCO	Thu, Jul 29, 2021	20.84	20.88	20.50	20.58
4429	NASDAQ	FCCO	Wed, Jul 28, 2021	20.70	20.89	20.55	20.89
4428	NASDAQ	FCCO	Tue, Jul 27, 2021	20.37	20.79	20.37	20.79
4427	NASDAQ	FCCO	Mon, Jul 26, 2021	20.61	20.85	20.10	20.51
4426	NASDAQ	FCCO	Fri, Jul 23, 2021	20.86	20.96	20.13	20.70
4425	NASDAQ	FCCO	Thu, Jul 22, 2021	20.12	20.72	20.12	20.59
4424	NASDAQ	FCCO	Wed, Jul 21, 2021	20.44	20.50	20.32	20.32
4423	NASDAQ	FCCO	Tue, Jul 20, 2021	20.49	20.59	20.00	20.17
4422	NASDAQ	FCCO	Mon, Jul 19, 2021	20.31	20.44	20.07	20.07
4421	NASDAQ	FCCO	Fri, Jul 16, 2021	20.88	21.00	20.47	20.47
4420	NASDAQ	FCCO	Thu, Jul 15, 2021	20.79	20.89	20.50	20.77
4419	NASDAQ	FCCO	Wed, Jul 14, 2021	20.56	20.95	20.39	20.80
4418	NASDAQ	FCCO	Tue, Jul 13, 2021	20.88	20.88	20.35	20.62
4417	NASDAQ	FCCO	Mon, Jul 12, 2021	20.56	20.90	20.56	20.79
4416	NASDAQ	FCCO	Fri, Jul 9, 2021	20.67	20.75	20.47	20.47
4415	NASDAQ	FCCO	Thu, Jul 8, 2021	19.84	20.76	19.84	20.33
4414	NASDAQ	FCCO	Wed, Jul 7, 2021	19.90	20.38	19.70	20.00
4413	NASDAQ	FCCO	Tue, Jul 6, 2021	20.53	20.82	20.07	20.30
4412	NASDAQ	FCCO	Fri, Jul 2, 2021	20.31	20.60	20.16	20.21
4411	NASDAQ	FCCO	Thu, Jul 1, 2021	20.21	20.67	20.20	20.21
4410	NASDAQ	FCCO	Wed, Jun 30, 2021	20.72	20.72	20.20	20.20
4409	NASDAQ	FCCO	Tue, Jun 29, 2021	20.49	20.85	20.11	20.75
4408	NASDAQ	FCCO	Mon, Jun 28, 2021	20.20	20.44	20.00	20.39
4407	NASDAQ	FCCO	Fri, Jun 25, 2021	20.03	20.43	19.79	20.20
4406	NASDAQ	FCCO	Thu, Jun 24, 2021	19.99	20.42	19.71	20.10
4405	NASDAQ	FCCO	Wed, Jun 23, 2021	19.92	20.17	19.61	19.96
4404	NASDAQ	FCCO	Tue, Jun 22, 2021	19.95	20.26	19.60	19.96
4403	NASDAQ	FCCO	Mon, Jun 21, 2021	20.04	20.23	19.77	19.77
4402	NASDAQ	FCCO	Fri, Jun 18, 2021	19.50	20.44	19.25	20.34
4401	NASDAQ	FCCO	Thu, Jun 17, 2021	20.01	20.23	19.50	19.60
4400	NASDAQ	FCCO	Wed, Jun 16, 2021	20.01	20.41	19.87	20.20
4399	NASDAQ	FCCO	Tue, Jun 15, 2021	19.88	20.25	19.52	20.10
4398	NASDAQ	FCCO	Mon, Jun 14, 2021	20.44	20.49	19.78	19.78
4397	NASDAQ	FCCO	Fri, Jun 11, 2021	20.16	20.29	19.85	20.16
4396	NASDAQ	FCCO	Thu, Jun 10, 2021	20.28	20.28	19.82	19.98
4395	NASDAQ	FCCO	Wed, Jun 9, 2021	20.20	20.25	20.06	20.14
4394	NASDAQ	FCCO	Tue, Jun 8, 2021	20.33	20.33	19.95	20.33
4393	NASDAQ	FCCO	Mon, Jun 7, 2021	20.13	20.40	19.96	20.00
4392	NASDAQ	FCCO	Fri, Jun 4, 2021	20.34	20.40	19.50	20.00
4391	NASDAQ	FCCO	Thu, Jun 3, 2021	19.88	20.50	19.88	20.42
4390	NASDAQ	FCCO	Wed, Jun 2, 2021	19.96	20.47	19.96	20.26
4389	NASDAQ	FCCO	Tue, Jun 1, 2021	20.23	20.74	20.06	20.22
4388	NASDAQ	FCCO	Fri, May 28, 2021	20.15	20.39	19.70	20.10
4387	NASDAQ	FCCO	Thu, May 27, 2021	19.72	20.19	19.40	20.05
4386	NASDAQ	FCCO	Wed, May 26, 2021	19.34	19.57	18.97	19.57
4385	NASDAQ	FCCO	Tue, May 25, 2021	19.97	19.97	19.00	19.18
4384	NASDAQ	FCCO	Mon, May 24, 2021	19.60	20.20	19.60	19.87
4383	NASDAQ	FCCO	Fri, May 21, 2021	20.00	20.20	19.27	19.55
4382	NASDAQ	FCCO	Thu, May 20, 2021	19.29	20.34	19.00	19.99
4381	NASDAQ	FCCO	Wed, May 19, 2021	19.64	19.94	19.01	19.18
4380	NASDAQ	FCCO	Tue, May 18, 2021	20.04	20.20	19.59	19.77
4379	NASDAQ	FCCO	Mon, May 17, 2021	19.48	20.06	19.27	20.05
4378	NASDAQ	FCCO	Fri, May 14, 2021	19.09	20.05	19.01	19.68
4377	NASDAQ	FCCO	Thu, May 13, 2021	18.85	19.38	18.71	19.11
4376	NASDAQ	FCCO	Wed, May 12, 2021	18.36	18.72	18.36	18.57
4375	NASDAQ	FCCO	Tue, May 11, 2021	18.38	18.50	18.04	18.50
4374	NASDAQ	FCCO	Mon, May 10, 2021	18.08	18.70	18.03	18.60
4373	NASDAQ	FCCO	Fri, May 7, 2021	18.19	18.19	18.02	18.15
4372	NASDAQ	FCCO	Thu, May 6, 2021	18.21	18.30	18.02	18.27
4371	NASDAQ	FCCO	Wed, May 5, 2021	18.75	18.85	18.25	18.47
4370	NASDAQ	FCCO	Tue, May 4, 2021	18.50	18.77	18.39	18.55
4369	NASDAQ	FCCO	Mon, May 3, 2021	18.41	18.94	18.41	18.57
4368	NASDAQ	FCCO	Fri, Apr 30, 2021	18.58	18.61	18.35	18.40
4367	NASDAQ	FCCO	Thu, Apr 29, 2021	18.32	18.67	18.30	18.50
4366	NASDAQ	FCCO	Wed, Apr 28, 2021	18.54	18.78	18.00	18.10
4365	NASDAQ	FCCO	Tue, Apr 27, 2021	18.98	19.40	18.26	18.26
4364	NASDAQ	FCCO	Mon, Apr 26, 2021	18.89	19.94	18.81	18.85
4363	NASDAQ	FCCO	Fri, Apr 23, 2021	19.20	19.53	18.86	19.05
4362	NASDAQ	FCCO	Thu, Apr 22, 2021	19.09	19.55	19.05	19.05
4361	NASDAQ	FCCO	Wed, Apr 21, 2021	19.07	19.35	18.80	19.06
4360	NASDAQ	FCCO	Tue, Apr 20, 2021	19.00	19.17	18.80	18.85
4359	NASDAQ	FCCO	Mon, Apr 19, 2021	19.23	19.25	18.98	19.00
4358	NASDAQ	FCCO	Fri, Apr 16, 2021	19.32	19.89	18.86	19.55
4357	NASDAQ	FCCO	Thu, Apr 15, 2021	19.29	19.48	19.06	19.14
4356	NASDAQ	FCCO	Wed, Apr 14, 2021	19.14	19.25	18.84	19.12
4355	NASDAQ	FCCO	Tue, Apr 13, 2021	18.89	19.28	18.83	19.00
4354	NASDAQ	FCCO	Mon, Apr 12, 2021	19.02	19.46	18.80	18.90
4353	NASDAQ	FCCO	Fri, Apr 9, 2021	19.27	19.31	19.02	19.12
4352	NASDAQ	FCCO	Thu, Apr 8, 2021	18.84	19.45	18.83	19.40
4351	NASDAQ	FCCO	Wed, Apr 7, 2021	19.38	19.51	18.80	18.94
4350	NASDAQ	FCCO	Tue, Apr 6, 2021	19.04	19.52	18.86	19.23
4349	NASDAQ	FCCO	Mon, Apr 5, 2021	19.62	19.63	18.73	18.98
4348	NASDAQ	FCCO	Thu, Apr 1, 2021	19.84	19.94	19.05	19.62
4347	NASDAQ	FCCO	Wed, Mar 31, 2021	20.91	20.91	19.87	19.95
4346	NASDAQ	FCCO	Tue, Mar 30, 2021	20.92	21.02	20.81	20.89
4345	NASDAQ	FCCO	Mon, Mar 29, 2021	21.10	21.10	20.75	20.80
4344	NASDAQ	FCCO	Fri, Mar 26, 2021	20.99	21.50	20.63	20.97
4343	NASDAQ	FCCO	Thu, Mar 25, 2021	20.50	20.78	19.44	20.67
4342	NASDAQ	FCCO	Wed, Mar 24, 2021	19.75	20.89	19.32	19.66
4341	NASDAQ	FCCO	Tue, Mar 23, 2021	21.24	21.37	19.35	19.66
4340	NASDAQ	FCCO	Mon, Mar 22, 2021	20.82	21.83	20.31	21.24
4339	NASDAQ	FCCO	Fri, Mar 19, 2021	20.92	22.00	20.56	21.08
4338	NASDAQ	FCCO	Thu, Mar 18, 2021	20.30	21.60	20.05	21.00
4337	NASDAQ	FCCO	Wed, Mar 17, 2021	19.70	20.75	19.41	20.42
4336	NASDAQ	FCCO	Tue, Mar 16, 2021	20.74	20.87	19.25	20.50
4335	NASDAQ	FCCO	Mon, Mar 15, 2021	19.81	21.51	18.60	21.16
4334	NASDAQ	FCCO	Fri, Mar 12, 2021	20.21	20.58	19.64	19.94
4333	NASDAQ	FCCO	Thu, Mar 11, 2021	20.20	20.21	19.77	20.21
4332	NASDAQ	FCCO	Wed, Mar 10, 2021	20.21	20.21	19.85	20.18
4331	NASDAQ	FCCO	Tue, Mar 9, 2021	20.15	20.41	19.62	20.14
4330	NASDAQ	FCCO	Mon, Mar 8, 2021	20.40	20.71	19.71	19.96
4329	NASDAQ	FCCO	Fri, Mar 5, 2021	18.62	20.99	18.62	20.15
4328	NASDAQ	FCCO	Thu, Mar 4, 2021	17.73	18.65	17.72	18.65
4327	NASDAQ	FCCO	Wed, Mar 3, 2021	17.91	18.63	17.61	17.80
4326	NASDAQ	FCCO	Tue, Mar 2, 2021	17.90	17.95	17.67	17.82
4325	NASDAQ	FCCO	Mon, Mar 1, 2021	17.93	18.25	17.67	17.98
4324	NASDAQ	FCCO	Fri, Feb 26, 2021	17.87	18.33	17.72	17.82
4323	NASDAQ	FCCO	Thu, Feb 25, 2021	17.68	18.07	17.68	17.80
4322	NASDAQ	FCCO	Wed, Feb 24, 2021	18.05	18.09	17.66	17.86
4321	NASDAQ	FCCO	Tue, Feb 23, 2021	17.81	17.98	17.53	17.89
4320	NASDAQ	FCCO	Mon, Feb 22, 2021	17.01	17.99	16.94	17.56
4319	NASDAQ	FCCO	Fri, Feb 19, 2021	16.83	17.16	16.83	17.12
4318	NASDAQ	FCCO	Thu, Feb 18, 2021	17.10	17.19	16.57	16.89
4317	NASDAQ	FCCO	Wed, Feb 17, 2021	17.55	17.79	17.20	17.20
4316	NASDAQ	FCCO	Tue, Feb 16, 2021	18.01	18.18	17.49	17.50
4315	NASDAQ	FCCO	Fri, Feb 12, 2021	17.79	17.88	17.51	17.64
4314	NASDAQ	FCCO	Thu, Feb 11, 2021	17.41	18.09	17.20	17.97
4313	NASDAQ	FCCO	Wed, Feb 10, 2021	17.36	17.41	17.11	17.20
4312	NASDAQ	FCCO	Tue, Feb 9, 2021	17.98	18.36	17.19	17.19
4311	NASDAQ	FCCO	Mon, Feb 8, 2021	17.75	18.11	17.60	17.92
4310	NASDAQ	FCCO	Fri, Feb 5, 2021	17.87	18.21	17.59	17.78
4309	NASDAQ	FCCO	Thu, Feb 4, 2021	18.04	18.10	17.56	18.09
4308	NASDAQ	FCCO	Wed, Feb 3, 2021	17.97	18.11	17.90	18.06
4307	NASDAQ	FCCO	Tue, Feb 2, 2021	18.49	18.49	17.81	18.08
4306	NASDAQ	FCCO	Mon, Feb 1, 2021	16.86	18.63	16.75	17.88
4305	NASDAQ	FCCO	Fri, Jan 29, 2021	17.20	17.20	16.80	16.99
4304	NASDAQ	FCCO	Thu, Jan 28, 2021	17.28	17.56	16.81	17.20
4303	NASDAQ	FCCO	Wed, Jan 27, 2021	17.59	17.59	16.61	17.01
4302	NASDAQ	FCCO	Tue, Jan 26, 2021	18.21	18.35	17.80	17.89
4301	NASDAQ	FCCO	Mon, Jan 25, 2021	17.96	18.60	17.60	18.14
4300	NASDAQ	FCCO	Fri, Jan 22, 2021	16.60	18.49	16.35	18.30
4299	NASDAQ	FCCO	Thu, Jan 21, 2021	17.54	17.54	16.18	16.43
4298	NASDAQ	FCCO	Wed, Jan 20, 2021	17.68	17.85	17.01	17.01
4297	NASDAQ	FCCO	Tue, Jan 19, 2021	17.55	17.65	17.37	17.37
4296	NASDAQ	FCCO	Fri, Jan 15, 2021	17.23	17.66	17.23	17.45
4295	NASDAQ	FCCO	Thu, Jan 14, 2021	17.04	17.69	17.04	17.39
4294	NASDAQ	FCCO	Wed, Jan 13, 2021	17.07	17.30	16.86	16.94
4293	NASDAQ	FCCO	Tue, Jan 12, 2021	17.20	17.36	17.20	17.20
4292	NASDAQ	FCCO	Mon, Jan 11, 2021	17.17	17.17	16.78	17.10
4291	NASDAQ	FCCO	Fri, Jan 8, 2021	17.40	18.25	16.94	17.19
4290	NASDAQ	FCCO	Thu, Jan 7, 2021	17.85	18.08	17.22	17.23
4289	NASDAQ	FCCO	Wed, Jan 6, 2021	17.32	18.42	17.32	17.55
4288	NASDAQ	FCCO	Tue, Jan 5, 2021	16.50	17.27	16.50	17.14
4287	NASDAQ	FCCO	Mon, Jan 4, 2021	17.23	17.23	16.51	16.66
4286	NASDAQ	FCCO	Thu, Dec 31, 2020	17.41	17.41	16.82	16.99
4285	NASDAQ	FCCO	Wed, Dec 30, 2020	17.42	17.48	17.25	17.27
4284	NASDAQ	FCCO	Tue, Dec 29, 2020	17.70	17.88	17.47	17.47
4283	NASDAQ	FCCO	Mon, Dec 28, 2020	17.99	17.99	17.64	17.71
4282	NASDAQ	FCCO	Thu, Dec 24, 2020	17.50	17.74	17.50	17.51
4281	NASDAQ	FCCO	Wed, Dec 23, 2020	17.57	17.88	17.26	17.68
4280	NASDAQ	FCCO	Tue, Dec 22, 2020	17.50	17.95	17.23	17.60
4279	NASDAQ	FCCO	Mon, Dec 21, 2020	17.99	18.25	17.29	17.88
4278	NASDAQ	FCCO	Fri, Dec 18, 2020	17.14	19.00	16.92	18.00
4277	NASDAQ	FCCO	Thu, Dec 17, 2020	17.45	17.45	16.74	17.09
4276	NASDAQ	FCCO	Wed, Dec 16, 2020	17.70	18.00	17.37	17.37
4275	NASDAQ	FCCO	Tue, Dec 15, 2020	16.87	18.07	16.84	17.62
4274	NASDAQ	FCCO	Mon, Dec 14, 2020	17.38	17.41	17.20	17.20
4273	NASDAQ	FCCO	Fri, Dec 11, 2020	17.55	17.55	17.14	17.20
4272	NASDAQ	FCCO	Thu, Dec 10, 2020	17.35	17.60	17.20	17.60
4271	NASDAQ	FCCO	Wed, Dec 9, 2020	17.53	17.60	17.10	17.15
4270	NASDAQ	FCCO	Tue, Dec 8, 2020	17.22	17.50	17.09	17.48
4269	NASDAQ	FCCO	Mon, Dec 7, 2020	17.11	18.11	17.01	17.38
4268	NASDAQ	FCCO	Fri, Dec 4, 2020	16.80	17.30	16.71	17.30
4267	NASDAQ	FCCO	Thu, Dec 3, 2020	17.30	17.45	16.65	16.66
4266	NASDAQ	FCCO	Wed, Dec 2, 2020	16.75	18.00	16.75	17.22
4265	NASDAQ	FCCO	Tue, Dec 1, 2020	17.32	17.32	16.56	16.71
4264	NASDAQ	FCCO	Mon, Nov 30, 2020	17.14	17.39	16.57	17.26
4263	NASDAQ	FCCO	Fri, Nov 27, 2020	17.25	17.44	16.71	17.44
4262	NASDAQ	FCCO	Wed, Nov 25, 2020	17.35	17.94	17.25	17.25
4261	NASDAQ	FCCO	Tue, Nov 24, 2020	17.54	18.56	17.54	17.75
4260	NASDAQ	FCCO	Mon, Nov 23, 2020	16.88	17.42	16.01	17.10
4259	NASDAQ	FCCO	Fri, Nov 20, 2020	16.84	17.12	16.70	16.70
4258	NASDAQ	FCCO	Thu, Nov 19, 2020	17.03	17.20	16.90	17.02
4257	NASDAQ	FCCO	Wed, Nov 18, 2020	17.02	17.62	17.02	17.55
4256	NASDAQ	FCCO	Tue, Nov 17, 2020	17.60	17.83	17.20	17.60
4255	NASDAQ	FCCO	Mon, Nov 16, 2020	17.23	17.95	17.23	17.93
4254	NASDAQ	FCCO	Fri, Nov 13, 2020	16.32	17.20	16.32	16.81
4253	NASDAQ	FCCO	Thu, Nov 12, 2020	17.50	17.72	16.13	16.32
4252	NASDAQ	FCCO	Wed, Nov 11, 2020	18.15	18.15	17.31	17.50
4251	NASDAQ	FCCO	Tue, Nov 10, 2020	17.04	17.86	16.53	17.61
4250	NASDAQ	FCCO	Mon, Nov 9, 2020	15.05	17.92	15.05	16.71
4249	NASDAQ	FCCO	Fri, Nov 6, 2020	14.92	15.00	14.53	14.55
4248	NASDAQ	FCCO	Thu, Nov 5, 2020	14.63	14.96	14.58	14.84
4247	NASDAQ	FCCO	Wed, Nov 4, 2020	15.12	15.12	14.68	14.68
4246	NASDAQ	FCCO	Tue, Nov 3, 2020	14.99	15.50	14.83	15.20
4245	NASDAQ	FCCO	Mon, Nov 2, 2020	14.26	14.95	14.26	14.95
4244	NASDAQ	FCCO	Fri, Oct 30, 2020	14.01	14.39	13.59	14.21
4243	NASDAQ	FCCO	Thu, Oct 29, 2020	14.36	14.61	14.17	14.61
4242	NASDAQ	FCCO	Wed, Oct 28, 2020	14.46	14.99	13.96	14.26
4241	NASDAQ	FCCO	Tue, Oct 27, 2020	14.19	14.52	14.19	14.46
4240	NASDAQ	FCCO	Mon, Oct 26, 2020	14.25	14.25	13.89	14.11
4239	NASDAQ	FCCO	Fri, Oct 23, 2020	13.99	14.34	13.92	14.34
4238	NASDAQ	FCCO	Thu, Oct 22, 2020	14.37	14.47	13.85	13.86
4237	NASDAQ	FCCO	Wed, Oct 21, 2020	13.90	14.47	13.88	14.07
4236	NASDAQ	FCCO	Tue, Oct 20, 2020	13.90	14.00	13.77	13.87
4235	NASDAQ	FCCO	Mon, Oct 19, 2020	13.70	14.16	13.70	13.90
4234	NASDAQ	FCCO	Fri, Oct 16, 2020	13.76	13.99	13.56	13.74
4233	NASDAQ	FCCO	Thu, Oct 15, 2020	13.50	14.22	13.44	14.22
4232	NASDAQ	FCCO	Wed, Oct 14, 2020	13.57	13.67	13.57	13.57
4231	NASDAQ	FCCO	Tue, Oct 13, 2020	13.90	13.97	13.66	13.77
4230	NASDAQ	FCCO	Mon, Oct 12, 2020	13.93	14.37	13.77	13.90
4229	NASDAQ	FCCO	Fri, Oct 9, 2020	14.12	14.27	13.90	14.00
4228	NASDAQ	FCCO	Thu, Oct 8, 2020	13.87	14.61	13.87	13.99
4227	NASDAQ	FCCO	Wed, Oct 7, 2020	13.85	13.85	13.66	13.82
4226	NASDAQ	FCCO	Tue, Oct 6, 2020	13.55	13.90	13.41	13.71
4225	NASDAQ	FCCO	Mon, Oct 5, 2020	13.79	13.90	13.56	13.65
4224	NASDAQ	FCCO	Fri, Oct 2, 2020	13.50	13.71	12.95	13.66
4223	NASDAQ	FCCO	Thu, Oct 1, 2020	13.55	13.96	13.43	13.43
4222	NASDAQ	FCCO	Wed, Sep 30, 2020	13.72	13.72	13.36	13.63
4221	NASDAQ	FCCO	Tue, Sep 29, 2020	13.85	13.85	13.32	13.77
4220	NASDAQ	FCCO	Mon, Sep 28, 2020	13.43	13.96	13.43	13.68
4219	NASDAQ	FCCO	Fri, Sep 25, 2020	13.30	13.34	13.25	13.26
4218	NASDAQ	FCCO	Thu, Sep 24, 2020	13.23	13.44	13.11	13.17
4217	NASDAQ	FCCO	Wed, Sep 23, 2020	13.82	14.03	13.07	13.24
4216	NASDAQ	FCCO	Tue, Sep 22, 2020	14.05	14.09	13.69	13.73
4215	NASDAQ	FCCO	Mon, Sep 21, 2020	13.99	14.50	13.76	14.25
4214	NASDAQ	FCCO	Fri, Sep 18, 2020	14.44	14.44	13.70	14.36
4213	NASDAQ	FCCO	Thu, Sep 17, 2020	13.41	14.26	13.41	14.26
4212	NASDAQ	FCCO	Wed, Sep 16, 2020	13.44	13.74	13.24	13.58
4211	NASDAQ	FCCO	Tue, Sep 15, 2020	13.51	13.53	13.41	13.41
4210	NASDAQ	FCCO	Mon, Sep 14, 2020	13.55	13.72	13.22	13.72
4209	NASDAQ	FCCO	Fri, Sep 11, 2020	13.60	13.70	13.50	13.50
4208	NASDAQ	FCCO	Thu, Sep 10, 2020	13.50	13.64	13.50	13.50
4207	NASDAQ	FCCO	Wed, Sep 9, 2020	13.59	13.59	13.35	13.35
4206	NASDAQ	FCCO	Tue, Sep 8, 2020	13.07	13.25	13.07	13.25
4205	NASDAQ	FCCO	Fri, Sep 4, 2020	13.04	13.52	13.04	13.52
4204	NASDAQ	FCCO	Thu, Sep 3, 2020	12.75	13.10	12.75	13.05
4203	NASDAQ	FCCO	Wed, Sep 2, 2020	12.66	12.85	12.66	12.85
4202	NASDAQ	FCCO	Tue, Sep 1, 2020	13.05	13.05	12.52	12.66
4201	NASDAQ	FCCO	Mon, Aug 31, 2020	12.95	13.62	12.67	12.68
4200	NASDAQ	FCCO	Fri, Aug 28, 2020	13.56	13.69	13.00	13.17
4199	NASDAQ	FCCO	Thu, Aug 27, 2020	13.94	13.94	12.85	13.46
4198	NASDAQ	FCCO	Wed, Aug 26, 2020	13.95	13.95	13.83	13.83
4197	NASDAQ	FCCO	Tue, Aug 25, 2020	13.53	14.23	13.38	13.82
4196	NASDAQ	FCCO	Mon, Aug 24, 2020	12.53	13.71	12.44	13.36
4195	NASDAQ	FCCO	Fri, Aug 21, 2020	13.01	13.01	12.23	12.23
4194	NASDAQ	FCCO	Thu, Aug 20, 2020	12.97	13.11	12.97	13.10
4193	NASDAQ	FCCO	Wed, Aug 19, 2020	13.03	13.19	12.81	13.10
4192	NASDAQ	FCCO	Tue, Aug 18, 2020	13.57	13.57	12.89	12.92
4191	NASDAQ	FCCO	Mon, Aug 17, 2020	13.92	13.92	13.20	13.38
4190	NASDAQ	FCCO	Fri, Aug 14, 2020	13.98	14.19	13.61	13.78
4189	NASDAQ	FCCO	Thu, Aug 13, 2020	14.50	14.57	13.91	13.91
4188	NASDAQ	FCCO	Wed, Aug 12, 2020	14.49	14.58	14.38	14.50
4187	NASDAQ	FCCO	Tue, Aug 11, 2020	14.15	14.80	14.10	14.16
4186	NASDAQ	FCCO	Mon, Aug 10, 2020	14.25	14.26	13.42	13.97
4185	NASDAQ	FCCO	Fri, Aug 7, 2020	13.56	13.62	13.34	13.60
4184	NASDAQ	FCCO	Thu, Aug 6, 2020	13.71	13.78	13.69	13.78
4183	NASDAQ	FCCO	Wed, Aug 5, 2020	13.82	13.87	13.72	13.87
4182	NASDAQ	FCCO	Tue, Aug 4, 2020	13.68	13.75	13.40	13.75
4181	NASDAQ	FCCO	Mon, Aug 3, 2020	13.54	14.50	13.39	13.64
4180	NASDAQ	FCCO	Fri, Jul 31, 2020	13.61	13.61	13.39	13.40
4179	NASDAQ	FCCO	Thu, Jul 30, 2020	13.76	14.42	13.47	13.75
4178	NASDAQ	FCCO	Wed, Jul 29, 2020	13.89	13.90	13.71	13.79
4177	NASDAQ	FCCO	Tue, Jul 28, 2020	13.79	13.90	13.77	13.89
4176	NASDAQ	FCCO	Mon, Jul 27, 2020	13.70	13.90	13.63	13.90
4175	NASDAQ	FCCO	Fri, Jul 24, 2020	13.57	13.90	13.50	13.66
4174	NASDAQ	FCCO	Thu, Jul 23, 2020	13.60	13.88	13.49	13.49
4173	NASDAQ	FCCO	Wed, Jul 22, 2020	13.87	13.90	13.36	13.68
4172	NASDAQ	FCCO	Tue, Jul 21, 2020	13.87	13.93	13.65	13.84
4171	NASDAQ	FCCO	Mon, Jul 20, 2020	14.07	14.07	13.52	13.70
4170	NASDAQ	FCCO	Fri, Jul 17, 2020	14.21	14.41	14.01	14.22
4169	NASDAQ	FCCO	Thu, Jul 16, 2020	14.49	14.49	13.86	14.34
4168	NASDAQ	FCCO	Wed, Jul 15, 2020	14.57	14.69	14.49	14.51
4167	NASDAQ	FCCO	Tue, Jul 14, 2020	14.54	14.55	14.30	14.38
4166	NASDAQ	FCCO	Mon, Jul 13, 2020	13.23	14.59	13.23	14.08
4165	NASDAQ	FCCO	Fri, Jul 10, 2020	13.22	13.25	13.10	13.25
4164	NASDAQ	FCCO	Thu, Jul 9, 2020	13.93	13.93	12.51	13.00
4163	NASDAQ	FCCO	Wed, Jul 8, 2020	14.20	14.33	13.54	14.12
4162	NASDAQ	FCCO	Tue, Jul 7, 2020	15.03	15.03	14.13	14.37
4161	NASDAQ	FCCO	Mon, Jul 6, 2020	15.15	15.15	15.12	15.13
4160	NASDAQ	FCCO	Thu, Jul 2, 2020	15.00	15.10	14.79	14.94
4159	NASDAQ	FCCO	Wed, Jul 1, 2020	15.25	15.32	14.77	14.77
4158	NASDAQ	FCCO	Tue, Jun 30, 2020	15.29	15.29	14.85	15.15
4157	NASDAQ	FCCO	Mon, Jun 29, 2020	15.30	15.45	15.08	15.25
4156	NASDAQ	FCCO	Fri, Jun 26, 2020	15.78	16.80	14.85	15.27
4155	NASDAQ	FCCO	Thu, Jun 25, 2020	15.65	16.26	15.03	16.00
4154	NASDAQ	FCCO	Wed, Jun 24, 2020	15.70	16.24	15.17	15.77
4153	NASDAQ	FCCO	Tue, Jun 23, 2020	15.87	16.44	15.48	15.73
4152	NASDAQ	FCCO	Mon, Jun 22, 2020	15.25	16.23	15.24	15.86
4151	NASDAQ	FCCO	Fri, Jun 19, 2020	15.00	15.48	15.00	15.20
4150	NASDAQ	FCCO	Thu, Jun 18, 2020	15.32	15.68	14.51	14.61
4149	NASDAQ	FCCO	Wed, Jun 17, 2020	15.03	15.36	14.82	15.33
4148	NASDAQ	FCCO	Tue, Jun 16, 2020	15.56	15.98	14.91	15.06
4147	NASDAQ	FCCO	Mon, Jun 15, 2020	15.05	15.45	14.50	15.45
4146	NASDAQ	FCCO	Fri, Jun 12, 2020	15.58	15.88	14.86	15.19
4145	NASDAQ	FCCO	Thu, Jun 11, 2020	15.74	16.16	15.00	15.36
4144	NASDAQ	FCCO	Wed, Jun 10, 2020	15.95	16.46	15.62	16.08
4143	NASDAQ	FCCO	Tue, Jun 9, 2020	15.92	15.98	15.38	15.79
4142	NASDAQ	FCCO	Mon, Jun 8, 2020	14.80	15.97	14.80	15.39
4141	NASDAQ	FCCO	Fri, Jun 5, 2020	14.80	14.89	14.58	14.70
4140	NASDAQ	FCCO	Thu, Jun 4, 2020	14.58	14.74	14.52	14.61
4139	NASDAQ	FCCO	Wed, Jun 3, 2020	14.73	14.75	14.63	14.65
4138	NASDAQ	FCCO	Tue, Jun 2, 2020	14.64	14.80	14.44	14.64
4137	NASDAQ	FCCO	Mon, Jun 1, 2020	14.77	14.80	14.63	14.63
4136	NASDAQ	FCCO	Fri, May 29, 2020	14.61	14.80	14.61	14.80
4135	NASDAQ	FCCO	Thu, May 28, 2020	14.85	14.90	14.79	14.79
4134	NASDAQ	FCCO	Wed, May 27, 2020	14.66	14.95	14.53	14.85
4133	NASDAQ	FCCO	Tue, May 26, 2020	14.95	14.97	14.54	14.76
4132	NASDAQ	FCCO	Fri, May 22, 2020	14.84	14.84	14.53	14.80
4131	NASDAQ	FCCO	Thu, May 21, 2020	14.90	14.94	14.39	14.73
4130	NASDAQ	FCCO	Wed, May 20, 2020	14.80	14.95	14.56	14.85
4129	NASDAQ	FCCO	Tue, May 19, 2020	14.68	15.03	14.68	14.89
4128	NASDAQ	FCCO	Mon, May 18, 2020	15.19	15.45	14.84	14.94
4127	NASDAQ	FCCO	Fri, May 15, 2020	14.75	14.85	14.46	14.79
4126	NASDAQ	FCCO	Thu, May 14, 2020	14.95	15.25	14.25	14.90
4125	NASDAQ	FCCO	Wed, May 13, 2020	15.06	15.27	14.87	14.87
4124	NASDAQ	FCCO	Tue, May 12, 2020	15.08	15.50	14.62	15.23
4123	NASDAQ	FCCO	Mon, May 11, 2020	15.48	15.50	15.03	15.23
4122	NASDAQ	FCCO	Fri, May 8, 2020	15.40	15.76	15.16	15.50
4121	NASDAQ	FCCO	Thu, May 7, 2020	14.56	14.95	14.56	14.90
4120	NASDAQ	FCCO	Wed, May 6, 2020	14.11	15.00	14.11	14.93
4119	NASDAQ	FCCO	Tue, May 5, 2020	14.61	15.34	14.54	15.00
4118	NASDAQ	FCCO	Mon, May 4, 2020	14.02	14.99	14.02	14.99
4117	NASDAQ	FCCO	Fri, May 1, 2020	15.00	15.45	14.07	14.90
4116	NASDAQ	FCCO	Thu, Apr 30, 2020	15.50	15.71	15.15	15.50
4115	NASDAQ	FCCO	Wed, Apr 29, 2020	15.00	15.88	14.85	15.40
4114	NASDAQ	FCCO	Tue, Apr 28, 2020	15.59	15.59	14.67	14.67
4113	NASDAQ	FCCO	Mon, Apr 27, 2020	14.80	15.10	14.76	14.90
4112	NASDAQ	FCCO	Fri, Apr 24, 2020	13.80	14.92	13.80	14.51
4111	NASDAQ	FCCO	Thu, Apr 23, 2020	14.69	15.20	14.21	15.00
4110	NASDAQ	FCCO	Wed, Apr 22, 2020	13.87	15.50	13.87	15.00
4109	NASDAQ	FCCO	Tue, Apr 21, 2020	14.00	14.00	13.90	14.00
4108	NASDAQ	FCCO	Mon, Apr 20, 2020	13.70	14.25	13.70	14.10
4107	NASDAQ	FCCO	Fri, Apr 17, 2020	14.20	14.50	13.88	13.88
4106	NASDAQ	FCCO	Thu, Apr 16, 2020	14.25	14.29	13.77	13.77
4105	NASDAQ	FCCO	Wed, Apr 15, 2020	14.70	14.90	14.70	14.83
4104	NASDAQ	FCCO	Tue, Apr 14, 2020	14.23	14.67	14.23	14.56
4103	NASDAQ	FCCO	Mon, Apr 13, 2020	14.76	15.00	14.75	14.86
4102	NASDAQ	FCCO	Thu, Apr 9, 2020	15.00	15.10	14.76	14.76
4101	NASDAQ	FCCO	Wed, Apr 8, 2020	15.00	15.10	13.79	14.99
4100	NASDAQ	FCCO	Tue, Apr 7, 2020	14.61	15.47	14.61	15.16
4099	NASDAQ	FCCO	Mon, Apr 6, 2020	15.82	15.89	15.11	15.11
4098	NASDAQ	FCCO	Fri, Apr 3, 2020	13.97	14.90	13.11	14.28
4097	NASDAQ	FCCO	Thu, Apr 2, 2020	15.00	15.20	14.46	14.46
4096	NASDAQ	FCCO	Wed, Apr 1, 2020	15.43	15.43	14.71	14.90
4095	NASDAQ	FCCO	Tue, Mar 31, 2020	14.85	15.93	14.50	15.72
4094	NASDAQ	FCCO	Mon, Mar 30, 2020	14.43	15.15	14.43	14.52
4093	NASDAQ	FCCO	Fri, Mar 27, 2020	14.29	15.20	13.57	15.00
4092	NASDAQ	FCCO	Thu, Mar 26, 2020	14.08	15.50	14.08	14.75
4091	NASDAQ	FCCO	Wed, Mar 25, 2020	14.20	15.14	13.66	14.60
4090	NASDAQ	FCCO	Tue, Mar 24, 2020	14.47	14.47	13.06	14.26
4089	NASDAQ	FCCO	Mon, Mar 23, 2020	14.18	14.53	13.01	14.49
4088	NASDAQ	FCCO	Fri, Mar 20, 2020	13.30	14.54	13.00	14.50
4087	NASDAQ	FCCO	Thu, Mar 19, 2020	13.83	13.88	12.60	13.40
4086	NASDAQ	FCCO	Wed, Mar 18, 2020	14.44	14.83	13.65	13.90
4085	NASDAQ	FCCO	Tue, Mar 17, 2020	15.44	15.44	15.01	15.26
4084	NASDAQ	FCCO	Mon, Mar 16, 2020	12.88	14.60	12.88	13.90
4083	NASDAQ	FCCO	Fri, Mar 13, 2020	15.05	15.97	14.95	15.36
4082	NASDAQ	FCCO	Thu, Mar 12, 2020	16.82	16.82	14.26	14.90
4081	NASDAQ	FCCO	Wed, Mar 11, 2020	17.15	17.50	16.51	17.10
4080	NASDAQ	FCCO	Tue, Mar 10, 2020	17.15	17.74	17.15	17.52
4079	NASDAQ	FCCO	Mon, Mar 9, 2020	17.55	17.77	17.15	17.33
4078	NASDAQ	FCCO	Fri, Mar 6, 2020	17.35	18.38	17.35	17.81
4077	NASDAQ	FCCO	Thu, Mar 5, 2020	18.43	18.91	17.25	17.95
4076	NASDAQ	FCCO	Wed, Mar 4, 2020	18.93	19.25	18.37	18.80
4075	NASDAQ	FCCO	Tue, Mar 3, 2020	19.08	19.68	18.75	18.93
4074	NASDAQ	FCCO	Mon, Mar 2, 2020	18.80	19.85	18.80	19.30
4073	NASDAQ	FCCO	Fri, Feb 28, 2020	20.09	20.73	19.41	19.41
4072	NASDAQ	FCCO	Thu, Feb 27, 2020	19.88	20.87	19.88	20.49
4071	NASDAQ	FCCO	Wed, Feb 26, 2020	20.91	21.28	20.13	20.38
4070	NASDAQ	FCCO	Tue, Feb 25, 2020	21.24	21.37	20.76	21.05
4069	NASDAQ	FCCO	Mon, Feb 24, 2020	21.26	21.33	20.82	21.31
4068	NASDAQ	FCCO	Fri, Feb 21, 2020	21.76	21.76	21.20	21.41
4067	NASDAQ	FCCO	Thu, Feb 20, 2020	20.83	21.80	20.83	21.79
4066	NASDAQ	FCCO	Wed, Feb 19, 2020	21.00	21.14	20.80	21.10
4065	NASDAQ	FCCO	Tue, Feb 18, 2020	21.00	21.00	20.75	20.95
4064	NASDAQ	FCCO	Fri, Feb 14, 2020	20.95	20.96	20.68	20.95
4063	NASDAQ	FCCO	Thu, Feb 13, 2020	20.92	20.98	20.71	20.86
4062	NASDAQ	FCCO	Wed, Feb 12, 2020	20.85	20.99	20.36	20.84
4061	NASDAQ	FCCO	Tue, Feb 11, 2020	20.28	20.93	20.28	20.76
4060	NASDAQ	FCCO	Mon, Feb 10, 2020	20.87	20.94	20.17	20.70
4059	NASDAQ	FCCO	Fri, Feb 7, 2020	20.75	20.97	20.42	20.70
4058	NASDAQ	FCCO	Thu, Feb 6, 2020	20.70	20.75	20.40	20.75
4057	NASDAQ	FCCO	Wed, Feb 5, 2020	20.41	20.69	20.40	20.60
4056	NASDAQ	FCCO	Tue, Feb 4, 2020	20.22	20.74	20.22	20.48
4055	NASDAQ	FCCO	Mon, Feb 3, 2020	20.54	20.60	20.33	20.40
4054	NASDAQ	FCCO	Fri, Jan 31, 2020	20.25	20.52	20.25	20.44
4053	NASDAQ	FCCO	Thu, Jan 30, 2020	20.54	20.54	20.07	20.45
4052	NASDAQ	FCCO	Wed, Jan 29, 2020	20.15	20.97	20.15	20.61
4051	NASDAQ	FCCO	Tue, Jan 28, 2020	20.49	20.53	20.28	20.28
4050	NASDAQ	FCCO	Mon, Jan 27, 2020	20.57	21.07	20.10	20.32
4049	NASDAQ	FCCO	Fri, Jan 24, 2020	20.67	20.98	20.51	20.62
4048	NASDAQ	FCCO	Thu, Jan 23, 2020	20.25	20.99	20.25	20.71
4047	NASDAQ	FCCO	Wed, Jan 22, 2020	20.70	21.08	20.70	20.71
4046	NASDAQ	FCCO	Tue, Jan 21, 2020	20.73	20.74	20.52	20.72
4045	NASDAQ	FCCO	Fri, Jan 17, 2020	20.54	20.65	20.40	20.43
4044	NASDAQ	FCCO	Thu, Jan 16, 2020	20.80	20.82	20.51	20.51
4043	NASDAQ	FCCO	Wed, Jan 15, 2020	20.67	20.91	20.50	20.57
4042	NASDAQ	FCCO	Tue, Jan 14, 2020	20.50	20.74	20.49	20.50
4041	NASDAQ	FCCO	Mon, Jan 13, 2020	20.38	20.63	20.37	20.60
4040	NASDAQ	FCCO	Fri, Jan 10, 2020	20.91	20.93	20.43	20.60
4039	NASDAQ	FCCO	Thu, Jan 9, 2020	21.09	21.19	20.43	20.43
4038	NASDAQ	FCCO	Wed, Jan 8, 2020	21.47	21.47	21.06	21.06
4037	NASDAQ	FCCO	Tue, Jan 7, 2020	21.33	21.60	21.33	21.53
4036	NASDAQ	FCCO	Mon, Jan 6, 2020	21.25	21.68	21.25	21.43
4035	NASDAQ	FCCO	Fri, Jan 3, 2020	21.48	21.48	21.48	21.48
4034	NASDAQ	FCCO	Thu, Jan 2, 2020	21.70	21.89	21.45	21.59
4033	NASDAQ	FCCO	Tue, Dec 31, 2019	21.80	21.97	21.61	21.61
4032	NASDAQ	FCCO	Mon, Dec 30, 2019	21.26	21.60	21.01	21.49
4031	NASDAQ	FCCO	Fri, Dec 27, 2019	21.20	21.20	21.20	21.20
4030	NASDAQ	FCCO	Thu, Dec 26, 2019	21.19	21.50	21.16	21.20
4029	NASDAQ	FCCO	Tue, Dec 24, 2019	0.00	0.00	0.00	21.19
4028	NASDAQ	FCCO	Mon, Dec 23, 2019	21.15	21.19	20.50	21.19
4027	NASDAQ	FCCO	Fri, Dec 20, 2019	21.64	21.99	20.99	20.99
4026	NASDAQ	FCCO	Thu, Dec 19, 2019	21.86	21.99	21.48	21.48
4025	NASDAQ	FCCO	Wed, Dec 18, 2019	21.98	21.98	21.80	21.80
4024	NASDAQ	FCCO	Tue, Dec 17, 2019	21.87	21.98	21.80	21.80
4023	NASDAQ	FCCO	Mon, Dec 16, 2019	21.80	22.00	21.71	21.80
4022	NASDAQ	FCCO	Fri, Dec 13, 2019	21.99	21.99	21.77	21.89
4021	NASDAQ	FCCO	Thu, Dec 12, 2019	21.63	21.71	21.56	21.71
4020	NASDAQ	FCCO	Wed, Dec 11, 2019	21.76	21.76	21.19	21.51
4019	NASDAQ	FCCO	Tue, Dec 10, 2019	21.49	21.64	21.47	21.63
4018	NASDAQ	FCCO	Mon, Dec 9, 2019	21.31	21.62	21.11	21.35
4017	NASDAQ	FCCO	Fri, Dec 6, 2019	21.24	21.50	21.18	21.22
4016	NASDAQ	FCCO	Thu, Dec 5, 2019	21.25	21.25	21.13	21.17
4015	NASDAQ	FCCO	Wed, Dec 4, 2019	21.17	21.23	21.13	21.19
4014	NASDAQ	FCCO	Tue, Dec 3, 2019	20.79	21.15	20.79	21.03
4013	NASDAQ	FCCO	Mon, Dec 2, 2019	20.66	21.15	20.66	21.15
4012	NASDAQ	FCCO	Fri, Nov 29, 2019	20.84	20.98	20.53	20.53
4011	NASDAQ	FCCO	Wed, Nov 27, 2019	20.42	21.09	20.42	20.86
4010	NASDAQ	FCCO	Tue, Nov 26, 2019	20.50	20.70	20.02	20.67
4009	NASDAQ	FCCO	Mon, Nov 25, 2019	20.15	20.74	20.15	20.74
4008	NASDAQ	FCCO	Fri, Nov 22, 2019	20.11	20.64	20.11	20.42
4007	NASDAQ	FCCO	Thu, Nov 21, 2019	20.07	20.39	19.85	20.00
4006	NASDAQ	FCCO	Wed, Nov 20, 2019	20.32	20.74	20.06	20.06
4005	NASDAQ	FCCO	Tue, Nov 19, 2019	19.17	20.60	19.17	20.50
4004	NASDAQ	FCCO	Mon, Nov 18, 2019	20.04	20.40	19.85	20.40
4003	NASDAQ	FCCO	Fri, Nov 15, 2019	20.02	20.25	19.90	20.25
4002	NASDAQ	FCCO	Thu, Nov 14, 2019	19.53	20.08	19.50	20.08
4001	NASDAQ	FCCO	Wed, Nov 13, 2019	19.63	20.23	19.37	19.42
4000	NASDAQ	FCCO	Tue, Nov 12, 2019	19.23	19.64	19.12	19.55
3999	NASDAQ	FCCO	Mon, Nov 11, 2019	18.75	19.14	18.75	19.14
3998	NASDAQ	FCCO	Fri, Nov 8, 2019	18.68	18.68	18.66	18.66
3997	NASDAQ	FCCO	Thu, Nov 7, 2019	19.03	19.03	18.85	18.85
3996	NASDAQ	FCCO	Wed, Nov 6, 2019	18.98	18.98	18.48	18.69
3995	NASDAQ	FCCO	Tue, Nov 5, 2019	19.02	19.02	18.61	18.61
3994	NASDAQ	FCCO	Mon, Nov 4, 2019	18.81	18.81	18.81	18.81
3993	NASDAQ	FCCO	Fri, Nov 1, 2019	19.15	19.15	18.96	19.09
3992	NASDAQ	FCCO	Thu, Oct 31, 2019	19.25	19.25	19.15	19.15
3991	NASDAQ	FCCO	Wed, Oct 30, 2019	19.31	19.31	18.88	19.16
3990	NASDAQ	FCCO	Tue, Oct 29, 2019	19.18	19.33	19.05	19.13
3989	NASDAQ	FCCO	Mon, Oct 28, 2019	19.19	19.19	19.00	19.18
3988	NASDAQ	FCCO	Fri, Oct 25, 2019	19.16	19.16	19.16	19.16
3987	NASDAQ	FCCO	Thu, Oct 24, 2019	19.73	19.73	19.24	19.24
3986	NASDAQ	FCCO	Wed, Oct 23, 2019	19.63	19.74	19.61	19.61
3985	NASDAQ	FCCO	Tue, Oct 22, 2019	19.60	19.60	19.60	19.60
3984	NASDAQ	FCCO	Mon, Oct 21, 2019	19.81	19.92	19.80	19.85
3983	NASDAQ	FCCO	Fri, Oct 18, 2019	19.59	19.89	19.59	19.89
3982	NASDAQ	FCCO	Thu, Oct 17, 2019	19.43	19.43	19.39	19.40
3981	NASDAQ	FCCO	Wed, Oct 16, 2019	19.06	19.60	18.97	19.31
3980	NASDAQ	FCCO	Tue, Oct 15, 2019	19.04	19.04	19.00	19.00
3979	NASDAQ	FCCO	Mon, Oct 14, 2019	19.02	19.40	19.00	19.01
3978	NASDAQ	FCCO	Fri, Oct 11, 2019	19.12	19.30	18.91	19.08
3977	NASDAQ	FCCO	Thu, Oct 10, 2019	19.45	19.45	19.00	19.01
3976	NASDAQ	FCCO	Wed, Oct 9, 2019	19.15	19.88	18.97	19.10
3975	NASDAQ	FCCO	Tue, Oct 8, 2019	18.95	19.28	18.92	18.95
3974	NASDAQ	FCCO	Mon, Oct 7, 2019	18.95	19.36	18.86	18.96
3973	NASDAQ	FCCO	Fri, Oct 4, 2019	19.14	19.20	19.14	19.20
3972	NASDAQ	FCCO	Thu, Oct 3, 2019	18.88	19.26	18.88	19.06
3971	NASDAQ	FCCO	Wed, Oct 2, 2019	19.35	19.54	19.05	19.15
3970	NASDAQ	FCCO	Tue, Oct 1, 2019	19.58	19.98	19.17	19.29
3969	NASDAQ	FCCO	Mon, Sep 30, 2019	18.86	19.52	18.86	19.48
3968	NASDAQ	FCCO	Fri, Sep 27, 2019	19.68	19.78	19.01	19.01
3967	NASDAQ	FCCO	Thu, Sep 26, 2019	19.79	19.79	19.21	19.49
3966	NASDAQ	FCCO	Wed, Sep 25, 2019	19.60	19.70	19.11	19.51
3965	NASDAQ	FCCO	Tue, Sep 24, 2019	19.62	19.62	18.80	19.00
3964	NASDAQ	FCCO	Mon, Sep 23, 2019	19.61	19.75	19.29	19.54
3963	NASDAQ	FCCO	Fri, Sep 20, 2019	19.99	20.10	19.31	19.50
3962	NASDAQ	FCCO	Thu, Sep 19, 2019	20.21	20.33	19.59	19.77
3961	NASDAQ	FCCO	Wed, Sep 18, 2019	19.64	20.02	19.55	19.79
3960	NASDAQ	FCCO	Tue, Sep 17, 2019	19.62	20.06	19.28	19.70
3959	NASDAQ	FCCO	Mon, Sep 16, 2019	19.35	20.00	19.16	19.88
3958	NASDAQ	FCCO	Fri, Sep 13, 2019	19.47	19.55	18.89	19.53
3957	NASDAQ	FCCO	Thu, Sep 12, 2019	18.80	19.80	18.41	19.60
3956	NASDAQ	FCCO	Wed, Sep 11, 2019	18.76	18.80	18.55	18.80
3955	NASDAQ	FCCO	Tue, Sep 10, 2019	18.42	18.71	18.31	18.71
3954	NASDAQ	FCCO	Mon, Sep 9, 2019	18.28	18.90	18.15	18.52
3953	NASDAQ	FCCO	Fri, Sep 6, 2019	17.99	18.44	17.99	18.08
3952	NASDAQ	FCCO	Thu, Sep 5, 2019	18.17	18.36	18.17	18.36
3951	NASDAQ	FCCO	Wed, Sep 4, 2019	18.00	18.70	17.81	18.20
3950	NASDAQ	FCCO	Tue, Sep 3, 2019	17.75	18.16	17.56	17.61
3949	NASDAQ	FCCO	Fri, Aug 30, 2019	18.04	18.45	17.91	17.91
3948	NASDAQ	FCCO	Thu, Aug 29, 2019	18.00	18.22	17.84	17.91
3947	NASDAQ	FCCO	Wed, Aug 28, 2019	17.58	18.09	17.55	18.09
3946	NASDAQ	FCCO	Tue, Aug 27, 2019	18.03	18.03	17.68	17.69
3945	NASDAQ	FCCO	Mon, Aug 26, 2019	18.06	18.15	17.95	18.02
3944	NASDAQ	FCCO	Fri, Aug 23, 2019	18.01	18.13	17.81	17.97
3943	NASDAQ	FCCO	Thu, Aug 22, 2019	18.08	18.10	18.05	18.05
3942	NASDAQ	FCCO	Wed, Aug 21, 2019	18.07	18.44	18.05	18.30
3941	NASDAQ	FCCO	Tue, Aug 20, 2019	18.22	18.22	18.10	18.10
3940	NASDAQ	FCCO	Mon, Aug 19, 2019	18.47	18.50	18.21	18.35
3939	NASDAQ	FCCO	Fri, Aug 16, 2019	18.48	18.50	18.15	18.50
3938	NASDAQ	FCCO	Thu, Aug 15, 2019	18.48	18.48	18.19	18.19
3937	NASDAQ	FCCO	Wed, Aug 14, 2019	18.24	18.55	18.21	18.55
3936	NASDAQ	FCCO	Tue, Aug 13, 2019	18.58	18.63	18.58	18.63
3935	NASDAQ	FCCO	Mon, Aug 12, 2019	18.58	20.00	18.43	18.66
3934	NASDAQ	FCCO	Fri, Aug 9, 2019	18.53	18.58	18.15	18.48
3933	NASDAQ	FCCO	Thu, Aug 8, 2019	18.70	18.71	17.95	18.15
3932	NASDAQ	FCCO	Wed, Aug 7, 2019	18.77	19.06	18.33	18.47
3931	NASDAQ	FCCO	Tue, Aug 6, 2019	19.27	19.27	18.80	18.86
3930	NASDAQ	FCCO	Mon, Aug 5, 2019	19.71	19.71	18.80	18.85
3929	NASDAQ	FCCO	Fri, Aug 2, 2019	19.01	19.47	19.01	19.33
3928	NASDAQ	FCCO	Thu, Aug 1, 2019	19.52	19.52	18.91	18.91
3927	NASDAQ	FCCO	Wed, Jul 31, 2019	19.50	19.57	19.11	19.11
3926	NASDAQ	FCCO	Tue, Jul 30, 2019	19.11	19.81	19.11	19.50
3925	NASDAQ	FCCO	Mon, Jul 29, 2019	19.63	19.63	19.25	19.44
3924	NASDAQ	FCCO	Fri, Jul 26, 2019	19.71	19.85	19.60	19.60
3923	NASDAQ	FCCO	Thu, Jul 25, 2019	19.36	19.90	19.04	19.90
3922	NASDAQ	FCCO	Wed, Jul 24, 2019	19.25	19.41	19.25	19.40
3921	NASDAQ	FCCO	Tue, Jul 23, 2019	19.52	19.52	19.31	19.31
3920	NASDAQ	FCCO	Mon, Jul 22, 2019	19.70	19.88	19.50	19.60
3919	NASDAQ	FCCO	Fri, Jul 19, 2019	20.18	20.18	19.41	19.66
3918	NASDAQ	FCCO	Thu, Jul 18, 2019	19.62	19.71	19.00	19.55
3917	NASDAQ	FCCO	Wed, Jul 17, 2019	19.38	20.45	19.38	19.68
3916	NASDAQ	FCCO	Tue, Jul 16, 2019	19.45	19.45	18.85	19.40
3915	NASDAQ	FCCO	Mon, Jul 15, 2019	19.71	19.94	19.32	19.41
3914	NASDAQ	FCCO	Fri, Jul 12, 2019	19.86	19.89	19.50	19.64
3913	NASDAQ	FCCO	Thu, Jul 11, 2019	19.11	19.61	19.01	19.36
3912	NASDAQ	FCCO	Wed, Jul 10, 2019	19.78	19.78	18.75	18.93
3911	NASDAQ	FCCO	Tue, Jul 9, 2019	19.86	19.97	19.07	19.17
3910	NASDAQ	FCCO	Mon, Jul 8, 2019	19.86	20.00	19.60	19.90
3909	NASDAQ	FCCO	Fri, Jul 5, 2019	18.91	19.95	18.85	19.89
3908	NASDAQ	FCCO	Wed, Jul 3, 2019	18.65	19.15	18.49	18.90
3907	NASDAQ	FCCO	Tue, Jul 2, 2019	18.84	19.89	18.45	18.47
3906	NASDAQ	FCCO	Mon, Jul 1, 2019	18.50	19.48	18.49	18.68
3905	NASDAQ	FCCO	Fri, Jun 28, 2019	17.70	18.62	17.70	18.51
3904	NASDAQ	FCCO	Thu, Jun 27, 2019	17.81	18.56	17.60	17.60
3903	NASDAQ	FCCO	Wed, Jun 26, 2019	18.33	18.72	17.75	17.76
3902	NASDAQ	FCCO	Tue, Jun 25, 2019	18.89	19.10	18.51	18.57
3901	NASDAQ	FCCO	Mon, Jun 24, 2019	19.82	19.97	18.54	18.69
3900	NASDAQ	FCCO	Fri, Jun 21, 2019	18.99	20.28	18.99	19.99
3899	NASDAQ	FCCO	Thu, Jun 20, 2019	19.20	19.66	18.60	18.90
3898	NASDAQ	FCCO	Wed, Jun 19, 2019	18.90	19.43	18.50	19.09
3897	NASDAQ	FCCO	Tue, Jun 18, 2019	18.38	19.14	18.31	18.80
3896	NASDAQ	FCCO	Mon, Jun 17, 2019	18.42	18.77	17.87	18.24
3895	NASDAQ	FCCO	Fri, Jun 14, 2019	17.84	18.42	17.76	18.42
3894	NASDAQ	FCCO	Thu, Jun 13, 2019	17.83	18.04	17.51	17.78
3893	NASDAQ	FCCO	Wed, Jun 12, 2019	17.49	17.62	17.37	17.62
3892	NASDAQ	FCCO	Tue, Jun 11, 2019	17.66	17.68	17.21	17.50
3891	NASDAQ	FCCO	Mon, Jun 10, 2019	17.55	17.74	17.45	17.53
3890	NASDAQ	FCCO	Fri, Jun 7, 2019	17.85	17.93	17.50	17.52
3889	NASDAQ	FCCO	Thu, Jun 6, 2019	17.53	17.80	17.40	17.53
3888	NASDAQ	FCCO	Wed, Jun 5, 2019	18.04	18.04	17.08	17.45
3887	NASDAQ	FCCO	Tue, Jun 4, 2019	17.71	17.79	17.55	17.69
3886	NASDAQ	FCCO	Mon, Jun 3, 2019	17.98	17.98	17.51	17.66
3885	NASDAQ	FCCO	Fri, May 31, 2019	17.68	18.38	17.68	17.78
3884	NASDAQ	FCCO	Thu, May 30, 2019	17.81	17.81	17.74	17.77
3883	NASDAQ	FCCO	Wed, May 29, 2019	18.14	18.32	17.75	17.76
3882	NASDAQ	FCCO	Tue, May 28, 2019	18.10	18.43	18.00	18.14
3881	NASDAQ	FCCO	Fri, May 24, 2019	18.10	18.27	17.94	18.20
3880	NASDAQ	FCCO	Thu, May 23, 2019	17.71	18.14	17.71	18.03
3879	NASDAQ	FCCO	Wed, May 22, 2019	18.04	18.04	17.74	17.83
3878	NASDAQ	FCCO	Tue, May 21, 2019	17.79	18.04	17.76	17.83
3877	NASDAQ	FCCO	Mon, May 20, 2019	17.65	17.89	17.65	17.89
3876	NASDAQ	FCCO	Fri, May 17, 2019	17.68	17.98	17.54	17.65
3875	NASDAQ	FCCO	Thu, May 16, 2019	17.54	18.01	17.40	17.82
3874	NASDAQ	FCCO	Wed, May 15, 2019	17.85	17.88	17.31	17.61
3873	NASDAQ	FCCO	Tue, May 14, 2019	18.00	18.11	17.85	17.94
3872	NASDAQ	FCCO	Mon, May 13, 2019	18.12	18.21	17.83	17.86
3871	NASDAQ	FCCO	Fri, May 10, 2019	18.20	18.40	18.20	18.30
3870	NASDAQ	FCCO	Thu, May 9, 2019	18.37	18.58	18.21	18.40
3869	NASDAQ	FCCO	Wed, May 8, 2019	18.53	18.53	18.24	18.37
3868	NASDAQ	FCCO	Tue, May 7, 2019	18.59	18.61	18.26	18.28
3867	NASDAQ	FCCO	Mon, May 6, 2019	18.20	18.76	18.20	18.64
3866	NASDAQ	FCCO	Fri, May 3, 2019	18.33	18.41	18.20	18.41
3865	NASDAQ	FCCO	Thu, May 2, 2019	18.31	18.40	18.23	18.29
3864	NASDAQ	FCCO	Wed, May 1, 2019	18.63	18.69	18.41	18.41
3863	NASDAQ	FCCO	Tue, Apr 30, 2019	18.40	18.79	18.39	18.79
3862	NASDAQ	FCCO	Mon, Apr 29, 2019	18.31	18.55	18.28	18.47
3861	NASDAQ	FCCO	Fri, Apr 26, 2019	18.38	18.49	18.34	18.46
3860	NASDAQ	FCCO	Thu, Apr 25, 2019	18.62	18.70	18.29	18.45
3859	NASDAQ	FCCO	Wed, Apr 24, 2019	18.44	18.78	18.44	18.58
3858	NASDAQ	FCCO	Tue, Apr 23, 2019	18.65	18.65	18.40	18.58
3857	NASDAQ	FCCO	Mon, Apr 22, 2019	18.65	18.65	18.48	18.48
3856	NASDAQ	FCCO	Thu, Apr 18, 2019	18.28	18.70	18.28	18.65
3855	NASDAQ	FCCO	Wed, Apr 17, 2019	18.34	18.62	18.20	18.36
3854	NASDAQ	FCCO	Tue, Apr 16, 2019	18.60	18.65	17.82	18.34
3853	NASDAQ	FCCO	Mon, Apr 15, 2019	18.87	18.87	18.48	18.60
3852	NASDAQ	FCCO	Fri, Apr 12, 2019	18.90	18.90	18.67	18.80
3851	NASDAQ	FCCO	Thu, Apr 11, 2019	18.76	18.77	18.61	18.77
3850	NASDAQ	FCCO	Wed, Apr 10, 2019	19.03	19.03	18.70	18.85
3849	NASDAQ	FCCO	Tue, Apr 9, 2019	19.20	19.20	19.06	19.06
3848	NASDAQ	FCCO	Mon, Apr 8, 2019	19.43	19.50	19.24	19.25
3847	NASDAQ	FCCO	Fri, Apr 5, 2019	19.16	19.74	19.12	19.66
3846	NASDAQ	FCCO	Thu, Apr 4, 2019	19.38	19.73	19.16	19.47
3845	NASDAQ	FCCO	Wed, Apr 3, 2019	19.39	19.44	19.15	19.38
3844	NASDAQ	FCCO	Tue, Apr 2, 2019	19.70	19.70	19.21	19.24
3843	NASDAQ	FCCO	Mon, Apr 1, 2019	19.07	19.75	18.85	19.75
3842	NASDAQ	FCCO	Fri, Mar 29, 2019	19.12	19.12	19.00	19.07
3841	NASDAQ	FCCO	Thu, Mar 28, 2019	19.11	19.19	18.97	19.14
3840	NASDAQ	FCCO	Wed, Mar 27, 2019	19.34	19.34	19.10	19.24
3839	NASDAQ	FCCO	Tue, Mar 26, 2019	19.78	20.00	19.34	19.34
3838	NASDAQ	FCCO	Mon, Mar 25, 2019	19.50	19.95	19.25	19.95
3837	NASDAQ	FCCO	Fri, Mar 22, 2019	19.54	19.59	19.25	19.25
3836	NASDAQ	FCCO	Thu, Mar 21, 2019	19.34	21.08	19.25	19.60
3835	NASDAQ	FCCO	Wed, Mar 20, 2019	20.00	20.09	19.45	19.49
3834	NASDAQ	FCCO	Tue, Mar 19, 2019	20.75	20.75	19.86	19.92
3833	NASDAQ	FCCO	Mon, Mar 18, 2019	20.00	20.88	19.72	20.88
3832	NASDAQ	FCCO	Fri, Mar 15, 2019	20.32	20.40	19.80	20.03
3831	NASDAQ	FCCO	Thu, Mar 14, 2019	20.01	20.29	19.96	20.26
3830	NASDAQ	FCCO	Wed, Mar 13, 2019	20.29	20.35	19.78	20.26
3829	NASDAQ	FCCO	Tue, Mar 12, 2019	20.53	20.53	20.23	20.25
3828	NASDAQ	FCCO	Mon, Mar 11, 2019	20.40	20.53	19.95	20.53
3827	NASDAQ	FCCO	Fri, Mar 8, 2019	20.19	20.94	20.19	20.36
3826	NASDAQ	FCCO	Thu, Mar 7, 2019	20.20	20.50	20.00	20.25
3825	NASDAQ	FCCO	Wed, Mar 6, 2019	21.30	21.30	19.26	20.35
3824	NASDAQ	FCCO	Tue, Mar 5, 2019	20.34	21.56	20.03	21.30
3823	NASDAQ	FCCO	Mon, Mar 4, 2019	20.53	20.55	19.87	20.32
3822	NASDAQ	FCCO	Fri, Mar 1, 2019	20.14	20.52	19.48	20.51
3821	NASDAQ	FCCO	Thu, Feb 28, 2019	18.77	20.93	18.77	20.05
3820	NASDAQ	FCCO	Wed, Feb 27, 2019	19.50	19.65	19.40	19.64
3819	NASDAQ	FCCO	Tue, Feb 26, 2019	19.56	20.10	19.56	19.62
3818	NASDAQ	FCCO	Mon, Feb 25, 2019	19.71	19.90	19.31	19.50
3817	NASDAQ	FCCO	Fri, Feb 22, 2019	19.39	20.00	19.36	19.80
3816	NASDAQ	FCCO	Thu, Feb 21, 2019	19.75	19.75	18.08	19.36
3815	NASDAQ	FCCO	Wed, Feb 20, 2019	19.97	20.36	19.97	20.23
3814	NASDAQ	FCCO	Tue, Feb 19, 2019	20.79	20.79	20.09	20.59
3813	NASDAQ	FCCO	Fri, Feb 15, 2019	20.15	20.51	19.87	20.51
3812	NASDAQ	FCCO	Thu, Feb 14, 2019	20.09	20.18	20.00	20.00
3811	NASDAQ	FCCO	Wed, Feb 13, 2019	17.93	20.30	17.93	20.10
3810	NASDAQ	FCCO	Tue, Feb 12, 2019	20.07	20.07	19.90	19.91
3809	NASDAQ	FCCO	Mon, Feb 11, 2019	19.93	20.20	19.50	20.14
3808	NASDAQ	FCCO	Fri, Feb 8, 2019	19.45	19.96	19.39	19.80
3807	NASDAQ	FCCO	Thu, Feb 7, 2019	20.05	20.60	19.04	19.50
3806	NASDAQ	FCCO	Wed, Feb 6, 2019	20.15	21.93	20.00	20.17
3805	NASDAQ	FCCO	Tue, Feb 5, 2019	20.34	20.61	20.24	20.41
3804	NASDAQ	FCCO	Mon, Feb 4, 2019	20.29	21.01	20.00	20.10
3803	NASDAQ	FCCO	Fri, Feb 1, 2019	20.73	22.79	19.80	20.25
3802	NASDAQ	FCCO	Thu, Jan 31, 2019	20.45	21.10	19.52	20.50
3801	NASDAQ	FCCO	Wed, Jan 30, 2019	20.19	22.01	19.50	20.50
3800	NASDAQ	FCCO	Tue, Jan 29, 2019	19.86	22.63	19.86	20.06
3799	NASDAQ	FCCO	Mon, Jan 28, 2019	20.61	20.71	19.55	19.97
3798	NASDAQ	FCCO	Fri, Jan 25, 2019	21.40	21.44	20.30	20.70
3797	NASDAQ	FCCO	Thu, Jan 24, 2019	20.60	20.71	20.15	20.48
3796	NASDAQ	FCCO	Wed, Jan 23, 2019	20.16	20.49	20.00	20.47
3795	NASDAQ	FCCO	Tue, Jan 22, 2019	19.65	20.61	19.65	20.21
3794	NASDAQ	FCCO	Fri, Jan 18, 2019	19.60	19.96	19.39	19.64
3793	NASDAQ	FCCO	Thu, Jan 17, 2019	19.52	20.18	19.13	19.60
3792	NASDAQ	FCCO	Wed, Jan 16, 2019	19.18	19.94	19.18	19.50
3791	NASDAQ	FCCO	Tue, Jan 15, 2019	19.25	19.52	19.12	19.15
3790	NASDAQ	FCCO	Mon, Jan 14, 2019	18.75	19.99	18.75	19.19
3789	NASDAQ	FCCO	Fri, Jan 11, 2019	18.55	19.00	18.55	18.80
3788	NASDAQ	FCCO	Thu, Jan 10, 2019	18.97	19.69	18.68	18.80
3787	NASDAQ	FCCO	Wed, Jan 9, 2019	19.48	19.57	18.90	19.25
3786	NASDAQ	FCCO	Tue, Jan 8, 2019	19.89	19.89	19.26	19.49
3785	NASDAQ	FCCO	Mon, Jan 7, 2019	19.84	21.11	19.34	19.50
3784	NASDAQ	FCCO	Fri, Jan 4, 2019	19.75	20.21	19.70	19.75
3783	NASDAQ	FCCO	Thu, Jan 3, 2019	19.21	19.79	19.21	19.34
3782	NASDAQ	FCCO	Wed, Jan 2, 2019	19.36	19.86	19.30	19.50
3781	NASDAQ	FCCO	Mon, Dec 31, 2018	19.50	19.60	19.03	19.43
3780	NASDAQ	FCCO	Fri, Dec 28, 2018	19.46	20.00	19.24	19.42
3779	NASDAQ	FCCO	Thu, Dec 27, 2018	19.78	20.00	18.90	19.06
3778	NASDAQ	FCCO	Wed, Dec 26, 2018	19.46	20.01	19.36	19.98
3777	NASDAQ	FCCO	Mon, Dec 24, 2018	18.54	19.97	18.54	19.25
3776	NASDAQ	FCCO	Fri, Dec 21, 2018	19.86	20.70	18.65	19.13
3775	NASDAQ	FCCO	Thu, Dec 20, 2018	21.30	21.50	19.26	20.02
3774	NASDAQ	FCCO	Wed, Dec 19, 2018	21.21	21.75	21.07	21.14
3773	NASDAQ	FCCO	Tue, Dec 18, 2018	21.04	22.40	21.04	21.06
3772	NASDAQ	FCCO	Mon, Dec 17, 2018	21.01	23.11	20.88	20.88
3771	NASDAQ	FCCO	Fri, Dec 14, 2018	21.74	21.74	20.96	20.99
3770	NASDAQ	FCCO	Thu, Dec 13, 2018	22.02	22.02	21.21	21.21
3769	NASDAQ	FCCO	Wed, Dec 12, 2018	22.00	22.20	21.64	21.90
3768	NASDAQ	FCCO	Tue, Dec 11, 2018	22.10	22.58	21.95	21.99
3767	NASDAQ	FCCO	Mon, Dec 10, 2018	21.77	22.17	21.77	21.99
3766	NASDAQ	FCCO	Fri, Dec 7, 2018	23.00	23.00	22.01	22.24
3765	NASDAQ	FCCO	Thu, Dec 6, 2018	22.49	23.19	22.49	23.02
3764	NASDAQ	FCCO	Tue, Dec 4, 2018	22.49	22.65	22.49	22.63
3763	NASDAQ	FCCO	Mon, Dec 3, 2018	23.52	23.84	23.13	23.42
3762	NASDAQ	FCCO	Fri, Nov 30, 2018	23.66	23.85	23.05	23.48
3761	NASDAQ	FCCO	Thu, Nov 29, 2018	23.29	23.76	23.29	23.54
3760	NASDAQ	FCCO	Wed, Nov 28, 2018	23.15	23.50	23.05	23.40
3759	NASDAQ	FCCO	Tue, Nov 27, 2018	23.00	23.18	22.51	23.14
3758	NASDAQ	FCCO	Mon, Nov 26, 2018	23.47	23.47	22.74	22.92
3757	NASDAQ	FCCO	Fri, Nov 23, 2018	22.94	23.39	22.94	23.39
3756	NASDAQ	FCCO	Wed, Nov 21, 2018	22.70	23.10	22.70	23.09
3755	NASDAQ	FCCO	Tue, Nov 20, 2018	23.26	23.48	22.77	22.77
3754	NASDAQ	FCCO	Mon, Nov 19, 2018	23.46	23.50	23.29	23.29
3753	NASDAQ	FCCO	Fri, Nov 16, 2018	23.47	23.60	23.44	23.48
3752	NASDAQ	FCCO	Thu, Nov 15, 2018	23.29	23.74	23.06	23.59
3751	NASDAQ	FCCO	Wed, Nov 14, 2018	23.50	23.96	23.40	23.52
3750	NASDAQ	FCCO	Tue, Nov 13, 2018	23.41	23.73	23.01	23.35
3749	NASDAQ	FCCO	Mon, Nov 12, 2018	23.93	23.93	23.07	23.12
3748	NASDAQ	FCCO	Fri, Nov 9, 2018	23.05	23.90	23.05	23.83
3747	NASDAQ	FCCO	Thu, Nov 8, 2018	22.50	23.39	22.50	23.05
3746	NASDAQ	FCCO	Wed, Nov 7, 2018	22.40	22.65	21.96	22.50
3745	NASDAQ	FCCO	Tue, Nov 6, 2018	21.99	22.39	21.87	22.20
3744	NASDAQ	FCCO	Mon, Nov 5, 2018	21.89	22.40	21.88	21.88
3743	NASDAQ	FCCO	Fri, Nov 2, 2018	22.18	22.20	21.75	22.05
3742	NASDAQ	FCCO	Thu, Nov 1, 2018	22.04	22.11	21.80	22.00
3741	NASDAQ	FCCO	Wed, Oct 31, 2018	22.07	22.18	21.73	21.85
3740	NASDAQ	FCCO	Tue, Oct 30, 2018	21.68	22.35	21.39	21.96
3739	NASDAQ	FCCO	Mon, Oct 29, 2018	21.46	21.85	21.22	21.82
3738	NASDAQ	FCCO	Fri, Oct 26, 2018	21.49	21.49	20.68	21.38
3737	NASDAQ	FCCO	Thu, Oct 25, 2018	21.26	21.70	21.26	21.69
3736	NASDAQ	FCCO	Wed, Oct 24, 2018	21.00	22.35	20.95	21.15
3735	NASDAQ	FCCO	Tue, Oct 23, 2018	20.35	21.09	20.33	20.95
3734	NASDAQ	FCCO	Mon, Oct 22, 2018	21.09	21.65	21.09	21.33
3733	NASDAQ	FCCO	Fri, Oct 19, 2018	21.26	21.85	20.42	20.90
3732	NASDAQ	FCCO	Thu, Oct 18, 2018	21.20	21.50	21.01	21.47
3731	NASDAQ	FCCO	Wed, Oct 17, 2018	22.01	22.07	21.28	21.51
3730	NASDAQ	FCCO	Tue, Oct 16, 2018	21.95	22.49	21.95	22.35
3729	NASDAQ	FCCO	Mon, Oct 15, 2018	21.96	22.15	21.96	21.97
3728	NASDAQ	FCCO	Fri, Oct 12, 2018	22.20	22.66	21.50	21.84
3727	NASDAQ	FCCO	Thu, Oct 11, 2018	22.90	22.92	22.15	22.15
3726	NASDAQ	FCCO	Wed, Oct 10, 2018	23.23	23.23	22.86	22.90
3725	NASDAQ	FCCO	Tue, Oct 9, 2018	23.36	23.49	23.07	23.22
3724	NASDAQ	FCCO	Mon, Oct 8, 2018	23.20	23.50	23.15	23.48
3723	NASDAQ	FCCO	Fri, Oct 5, 2018	23.04	23.40	23.00	23.20
3722	NASDAQ	FCCO	Thu, Oct 4, 2018	23.96	23.97	23.70	23.90
3721	NASDAQ	FCCO	Wed, Oct 3, 2018	24.02	24.02	23.81	23.96
3720	NASDAQ	FCCO	Tue, Oct 2, 2018	24.01	24.01	23.58	23.88
3719	NASDAQ	FCCO	Mon, Oct 1, 2018	24.15	24.38	23.81	24.00
3718	NASDAQ	FCCO	Fri, Sep 28, 2018	24.15	24.20	23.30	24.20
3717	NASDAQ	FCCO	Thu, Sep 27, 2018	24.15	24.60	23.95	24.15
3716	NASDAQ	FCCO	Wed, Sep 26, 2018	24.45	24.55	24.25	24.35
3715	NASDAQ	FCCO	Tue, Sep 25, 2018	24.55	24.55	24.20	24.45
3714	NASDAQ	FCCO	Mon, Sep 24, 2018	24.85	25.13	24.20	24.50
3713	NASDAQ	FCCO	Fri, Sep 21, 2018	25.40	25.55	23.85	24.60
3712	NASDAQ	FCCO	Thu, Sep 20, 2018	25.55	25.70	25.38	25.50
3711	NASDAQ	FCCO	Wed, Sep 19, 2018	25.25	25.70	25.25	25.55
3710	NASDAQ	FCCO	Tue, Sep 18, 2018	25.40	25.60	25.35	25.50
3709	NASDAQ	FCCO	Mon, Sep 17, 2018	25.70	25.70	25.45	25.50
3708	NASDAQ	FCCO	Fri, Sep 14, 2018	25.90	26.05	25.30	25.55
3707	NASDAQ	FCCO	Thu, Sep 13, 2018	25.30	26.10	25.30	25.80
3706	NASDAQ	FCCO	Wed, Sep 12, 2018	25.58	26.00	25.05	25.75
3705	NASDAQ	FCCO	Tue, Sep 11, 2018	25.80	25.90	25.38	25.60
3704	NASDAQ	FCCO	Mon, Sep 10, 2018	25.80	25.90	25.55	25.80
3703	NASDAQ	FCCO	Fri, Sep 7, 2018	25.25	25.90	25.25	25.65
3702	NASDAQ	FCCO	Thu, Sep 6, 2018	25.05	25.65	24.90	25.30
3701	NASDAQ	FCCO	Wed, Sep 5, 2018	25.70	25.70	24.85	25.30
3700	NASDAQ	FCCO	Tue, Sep 4, 2018	25.00	25.60	24.75	25.05
3699	NASDAQ	FCCO	Fri, Aug 31, 2018	24.75	25.25	24.45	25.15
3698	NASDAQ	FCCO	Thu, Aug 30, 2018	25.00	25.25	24.20	24.90
3697	NASDAQ	FCCO	Wed, Aug 29, 2018	25.15	25.55	24.05	25.00
3696	NASDAQ	FCCO	Tue, Aug 28, 2018	26.00	26.00	25.40	25.60
3695	NASDAQ	FCCO	Mon, Aug 27, 2018	26.04	26.10	25.85	25.85
3694	NASDAQ	FCCO	Fri, Aug 24, 2018	25.95	25.95	25.70	25.90
3693	NASDAQ	FCCO	Thu, Aug 23, 2018	25.80	25.90	25.75	25.90
3692	NASDAQ	FCCO	Wed, Aug 22, 2018	25.50	25.90	25.50	25.80
3691	NASDAQ	FCCO	Tue, Aug 21, 2018	25.90	25.90	25.60	25.75
3690	NASDAQ	FCCO	Mon, Aug 20, 2018	25.95	25.95	25.75	25.85
3689	NASDAQ	FCCO	Fri, Aug 17, 2018	25.85	25.95	25.50	25.90
3688	NASDAQ	FCCO	Thu, Aug 16, 2018	26.00	26.00	25.61	25.90
3687	NASDAQ	FCCO	Wed, Aug 15, 2018	25.70	26.00	25.25	25.50
3686	NASDAQ	FCCO	Tue, Aug 14, 2018	25.30	26.05	25.30	25.70
3685	NASDAQ	FCCO	Mon, Aug 13, 2018	25.90	26.25	25.35	25.75
3684	NASDAQ	FCCO	Fri, Aug 10, 2018	25.75	25.75	25.50	25.65
3683	NASDAQ	FCCO	Thu, Aug 9, 2018	25.65	25.95	25.55	25.85
3682	NASDAQ	FCCO	Wed, Aug 8, 2018	25.70	25.70	25.40	25.45
3681	NASDAQ	FCCO	Tue, Aug 7, 2018	25.00	26.09	25.00	25.65
3680	NASDAQ	FCCO	Mon, Aug 6, 2018	24.95	24.95	24.70	24.90
3679	NASDAQ	FCCO	Fri, Aug 3, 2018	25.55	25.75	24.75	24.80
3678	NASDAQ	FCCO	Thu, Aug 2, 2018	24.90	25.50	24.90	25.50
3677	NASDAQ	FCCO	Wed, Aug 1, 2018	24.80	25.40	24.75	24.80
3676	NASDAQ	FCCO	Tue, Jul 31, 2018	24.70	25.25	24.45	24.75
3675	NASDAQ	FCCO	Mon, Jul 30, 2018	24.65	25.40	24.55	24.60
3674	NASDAQ	FCCO	Fri, Jul 27, 2018	24.95	26.00	24.55	24.70
3673	NASDAQ	FCCO	Thu, Jul 26, 2018	25.50	25.80	24.96	25.15
3672	NASDAQ	FCCO	Wed, Jul 25, 2018	25.15	25.75	24.90	25.35
3671	NASDAQ	FCCO	Tue, Jul 24, 2018	25.80	25.80	25.55	25.55
3670	NASDAQ	FCCO	Mon, Jul 23, 2018	25.60	25.75	25.40	25.60
3669	NASDAQ	FCCO	Fri, Jul 20, 2018	25.35	25.80	25.35	25.45
3668	NASDAQ	FCCO	Thu, Jul 19, 2018	25.20	25.65	25.10	25.30
3667	NASDAQ	FCCO	Wed, Jul 18, 2018	25.50	25.50	24.90	25.20
3666	NASDAQ	FCCO	Tue, Jul 17, 2018	25.20	25.20	24.70	25.10
3665	NASDAQ	FCCO	Mon, Jul 16, 2018	24.55	25.50	24.55	25.20
3664	NASDAQ	FCCO	Fri, Jul 13, 2018	25.05	25.05	24.45	24.60
3663	NASDAQ	FCCO	Thu, Jul 12, 2018	25.35	25.35	24.65	25.05
3662	NASDAQ	FCCO	Wed, Jul 11, 2018	25.25	25.40	25.10	25.20
3661	NASDAQ	FCCO	Tue, Jul 10, 2018	26.00	26.00	24.95	25.20
3660	NASDAQ	FCCO	Mon, Jul 9, 2018	25.95	26.05	25.60	25.90
3659	NASDAQ	FCCO	Fri, Jul 6, 2018	25.75	26.00	25.75	25.75
3658	NASDAQ	FCCO	Thu, Jul 5, 2018	25.60	26.00	25.60	25.90
3657	NASDAQ	FCCO	Tue, Jul 3, 2018	25.35	25.80	25.00	25.75
3656	NASDAQ	FCCO	Mon, Jul 2, 2018	24.95	25.35	24.90	25.35
3655	NASDAQ	FCCO	Fri, Jun 29, 2018	25.05	25.30	25.00	25.10
3654	NASDAQ	FCCO	Thu, Jun 28, 2018	25.05	25.30	24.80	25.10
3653	NASDAQ	FCCO	Wed, Jun 27, 2018	25.15	25.50	24.90	25.10
3652	NASDAQ	FCCO	Tue, Jun 26, 2018	24.80	25.45	24.80	25.30
3651	NASDAQ	FCCO	Mon, Jun 25, 2018	24.55	25.45	24.55	25.20
3650	NASDAQ	FCCO	Fri, Jun 22, 2018	24.00	24.70	23.65	24.50
3649	NASDAQ	FCCO	Thu, Jun 21, 2018	25.30	25.40	23.90	24.05
3648	NASDAQ	FCCO	Wed, Jun 20, 2018	24.80	26.25	24.80	25.35
3647	NASDAQ	FCCO	Tue, Jun 19, 2018	24.65	24.75	24.55	24.65
3646	NASDAQ	FCCO	Mon, Jun 18, 2018	24.70	24.75	24.35	24.50
3645	NASDAQ	FCCO	Fri, Jun 15, 2018	24.80	24.80	24.30	24.55
3644	NASDAQ	FCCO	Thu, Jun 14, 2018	24.40	24.60	24.33	24.45
3643	NASDAQ	FCCO	Wed, Jun 13, 2018	24.30	24.70	24.15	24.40
3642	NASDAQ	FCCO	Tue, Jun 12, 2018	23.95	24.40	23.95	24.10
3641	NASDAQ	FCCO	Mon, Jun 11, 2018	24.33	24.40	23.80	23.80
3640	NASDAQ	FCCO	Fri, Jun 8, 2018	24.45	24.45	23.40	23.75
3639	NASDAQ	FCCO	Thu, Jun 7, 2018	24.50	24.50	23.95	24.10
3638	NASDAQ	FCCO	Wed, Jun 6, 2018	24.15	24.40	23.95	24.00
3637	NASDAQ	FCCO	Tue, Jun 5, 2018	24.35	24.65	23.95	24.00
3636	NASDAQ	FCCO	Mon, Jun 4, 2018	24.15	24.65	24.15	24.30
3635	NASDAQ	FCCO	Fri, Jun 1, 2018	23.50	24.18	23.48	23.95
3634	NASDAQ	FCCO	Thu, May 31, 2018	23.10	23.95	23.10	23.45
3633	NASDAQ	FCCO	Wed, May 30, 2018	22.60	23.60	22.60	23.10
3632	NASDAQ	FCCO	Tue, May 29, 2018	23.25	23.40	22.55	22.60
3631	NASDAQ	FCCO	Fri, May 25, 2018	23.75	23.75	23.15	23.45
3630	NASDAQ	FCCO	Thu, May 24, 2018	23.35	23.55	23.11	23.45
3629	NASDAQ	FCCO	Wed, May 23, 2018	22.95	23.60	22.75	23.40
3628	NASDAQ	FCCO	Tue, May 22, 2018	23.41	23.90	23.25	23.40
3627	NASDAQ	FCCO	Mon, May 21, 2018	23.35	23.55	23.08	23.40
3626	NASDAQ	FCCO	Fri, May 18, 2018	23.75	23.80	23.20	23.40
3625	NASDAQ	FCCO	Thu, May 17, 2018	23.50	24.24	23.30	23.70
3624	NASDAQ	FCCO	Wed, May 16, 2018	23.55	23.67	23.30	23.50
3623	NASDAQ	FCCO	Tue, May 15, 2018	23.45	23.70	23.30	23.60
3622	NASDAQ	FCCO	Mon, May 14, 2018	23.60	23.90	23.20	23.50
3621	NASDAQ	FCCO	Fri, May 11, 2018	24.00	24.00	23.35	23.50
3620	NASDAQ	FCCO	Thu, May 10, 2018	23.35	23.75	23.10	23.70
3619	NASDAQ	FCCO	Wed, May 9, 2018	23.70	23.70	23.13	23.20
3618	NASDAQ	FCCO	Tue, May 8, 2018	23.25	23.65	23.25	23.50
3617	NASDAQ	FCCO	Mon, May 7, 2018	23.50	23.50	23.10	23.25
3616	NASDAQ	FCCO	Fri, May 4, 2018	22.65	23.45	22.57	23.45
3615	NASDAQ	FCCO	Thu, May 3, 2018	23.30	23.30	22.80	22.80
3614	NASDAQ	FCCO	Wed, May 2, 2018	23.00	23.00	22.85	22.95
3613	NASDAQ	FCCO	Tue, May 1, 2018	23.05	23.05	22.90	23.00
3612	NASDAQ	FCCO	Mon, Apr 30, 2018	23.10	23.55	22.95	23.05
3611	NASDAQ	FCCO	Fri, Apr 27, 2018	22.88	23.10	22.80	23.05
3610	NASDAQ	FCCO	Thu, Apr 26, 2018	23.58	23.58	22.95	23.00
3609	NASDAQ	FCCO	Wed, Apr 25, 2018	23.20	23.43	22.80	23.05
3608	NASDAQ	FCCO	Tue, Apr 24, 2018	23.00	23.40	23.00	23.20
3607	NASDAQ	FCCO	Mon, Apr 23, 2018	23.25	23.50	23.10	23.30
3606	NASDAQ	FCCO	Fri, Apr 20, 2018	22.90	23.10	22.65	23.00
3605	NASDAQ	FCCO	Thu, Apr 19, 2018	22.50	23.00	22.50	23.00
3604	NASDAQ	FCCO	Wed, Apr 18, 2018	22.40	23.01	21.95	22.50
3603	NASDAQ	FCCO	Tue, Apr 17, 2018	22.65	22.75	22.35	22.45
3602	NASDAQ	FCCO	Mon, Apr 16, 2018	22.75	22.85	22.55	22.70
3601	NASDAQ	FCCO	Fri, Apr 13, 2018	22.70	22.75	22.60	22.70
3600	NASDAQ	FCCO	Thu, Apr 12, 2018	22.75	22.75	22.70	22.70
3599	NASDAQ	FCCO	Wed, Apr 11, 2018	22.85	23.00	22.85	23.00
3598	NASDAQ	FCCO	Tue, Apr 10, 2018	22.55	22.90	22.50	22.90
3597	NASDAQ	FCCO	Mon, Apr 9, 2018	22.80	22.90	22.41	22.60
3596	NASDAQ	FCCO	Fri, Apr 6, 2018	22.90	22.95	22.65	22.95
3595	NASDAQ	FCCO	Thu, Apr 5, 2018	22.75	23.20	22.75	22.95
3594	NASDAQ	FCCO	Wed, Apr 4, 2018	22.80	22.90	22.75	22.90
3593	NASDAQ	FCCO	Tue, Apr 3, 2018	22.90	23.00	22.50	22.55
3592	NASDAQ	FCCO	Mon, Apr 2, 2018	22.90	23.00	22.85	22.95
3591	NASDAQ	FCCO	Thu, Mar 29, 2018	23.00	23.00	22.65	22.90
3590	NASDAQ	FCCO	Wed, Mar 28, 2018	22.90	23.00	22.68	22.95
3589	NASDAQ	FCCO	Tue, Mar 27, 2018	22.90	23.50	22.50	23.25
3588	NASDAQ	FCCO	Mon, Mar 26, 2018	22.15	22.90	22.01	22.75
3587	NASDAQ	FCCO	Fri, Mar 23, 2018	21.40	22.40	21.40	22.00
3586	NASDAQ	FCCO	Thu, Mar 22, 2018	21.75	22.00	21.55	22.00
3585	NASDAQ	FCCO	Wed, Mar 21, 2018	21.50	21.70	21.25	21.50
3584	NASDAQ	FCCO	Tue, Mar 20, 2018	21.15	21.55	21.05	21.05
3583	NASDAQ	FCCO	Mon, Mar 19, 2018	22.45	22.45	20.95	20.95
3582	NASDAQ	FCCO	Fri, Mar 16, 2018	21.40	21.75	20.95	21.30
3581	NASDAQ	FCCO	Thu, Mar 15, 2018	22.50	22.70	21.45	21.45
3580	NASDAQ	FCCO	Wed, Mar 14, 2018	22.40	22.65	21.95	22.15
3579	NASDAQ	FCCO	Tue, Mar 13, 2018	22.05	22.50	21.55	22.50
3578	NASDAQ	FCCO	Mon, Mar 12, 2018	22.35	22.85	22.15	22.40
3577	NASDAQ	FCCO	Fri, Mar 9, 2018	21.40	23.00	21.40	22.55
3576	NASDAQ	FCCO	Thu, Mar 8, 2018	22.10	22.45	21.95	22.00
3575	NASDAQ	FCCO	Wed, Mar 7, 2018	22.30	22.45	21.90	21.90
3574	NASDAQ	FCCO	Tue, Mar 6, 2018	21.75	22.25	21.75	21.85
3573	NASDAQ	FCCO	Mon, Mar 5, 2018	21.15	22.10	21.15	21.80
3572	NASDAQ	FCCO	Fri, Mar 2, 2018	21.15	21.15	21.15	21.15
3571	NASDAQ	FCCO	Thu, Mar 1, 2018	21.45	21.55	21.09	21.10
3570	NASDAQ	FCCO	Wed, Feb 28, 2018	21.10	21.45	21.03	21.35
3569	NASDAQ	FCCO	Tue, Feb 27, 2018	20.95	21.10	20.75	21.00
3568	NASDAQ	FCCO	Mon, Feb 26, 2018	0.00	0.00	0.00	21.05
3567	NASDAQ	FCCO	Fri, Feb 23, 2018	20.95	21.40	20.90	21.05
3566	NASDAQ	FCCO	Thu, Feb 22, 2018	21.05	21.70	21.00	21.05
3565	NASDAQ	FCCO	Wed, Feb 21, 2018	21.00	21.80	20.60	21.40
3564	NASDAQ	FCCO	Tue, Feb 20, 2018	21.10	21.65	21.10	21.15
3563	NASDAQ	FCCO	Fri, Feb 16, 2018	21.50	22.20	21.50	21.70
3562	NASDAQ	FCCO	Thu, Feb 15, 2018	21.35	21.50	21.34	21.40
3561	NASDAQ	FCCO	Wed, Feb 14, 2018	21.05	21.50	20.90	21.20
3560	NASDAQ	FCCO	Tue, Feb 13, 2018	20.56	21.40	20.56	20.85
3559	NASDAQ	FCCO	Mon, Feb 12, 2018	21.25	21.75	21.25	21.40
3558	NASDAQ	FCCO	Fri, Feb 9, 2018	21.85	22.00	21.50	21.55
3557	NASDAQ	FCCO	Thu, Feb 8, 2018	22.00	22.05	21.60	21.60
3556	NASDAQ	FCCO	Wed, Feb 7, 2018	22.05	22.05	21.95	22.05
3555	NASDAQ	FCCO	Tue, Feb 6, 2018	22.15	22.25	21.61	22.05
3554	NASDAQ	FCCO	Mon, Feb 5, 2018	21.95	22.25	21.45	22.00
3553	NASDAQ	FCCO	Fri, Feb 2, 2018	21.55	22.05	21.55	21.75
3552	NASDAQ	FCCO	Thu, Feb 1, 2018	21.60	22.00	21.60	21.85
3551	NASDAQ	FCCO	Wed, Jan 31, 2018	21.85	22.25	21.45	21.85
3550	NASDAQ	FCCO	Tue, Jan 30, 2018	21.50	22.30	21.41	21.80
3549	NASDAQ	FCCO	Mon, Jan 29, 2018	21.75	21.88	21.00	21.00
3548	NASDAQ	FCCO	Fri, Jan 26, 2018	22.65	22.75	21.80	21.80
3547	NASDAQ	FCCO	Thu, Jan 25, 2018	22.90	22.95	22.15	22.15
3546	NASDAQ	FCCO	Wed, Jan 24, 2018	21.95	22.60	21.80	22.60
3545	NASDAQ	FCCO	Tue, Jan 23, 2018	21.75	22.55	21.70	22.55
3544	NASDAQ	FCCO	Mon, Jan 22, 2018	21.17	22.20	21.17	21.75
3543	NASDAQ	FCCO	Fri, Jan 19, 2018	22.25	22.50	22.25	22.50
3542	NASDAQ	FCCO	Thu, Jan 18, 2018	22.41	22.46	22.30	22.30
3541	NASDAQ	FCCO	Wed, Jan 17, 2018	23.05	23.05	22.35	22.35
3540	NASDAQ	FCCO	Tue, Jan 16, 2018	22.85	23.08	22.55	22.75
3539	NASDAQ	FCCO	Fri, Jan 12, 2018	22.70	22.85	22.55	22.60
3538	NASDAQ	FCCO	Thu, Jan 11, 2018	22.45	22.90	22.42	22.70
3537	NASDAQ	FCCO	Wed, Jan 10, 2018	22.45	22.92	22.45	22.45
3536	NASDAQ	FCCO	Tue, Jan 9, 2018	22.40	22.50	22.30	22.35
3535	NASDAQ	FCCO	Mon, Jan 8, 2018	22.30	22.43	22.30	22.40
3534	NASDAQ	FCCO	Fri, Jan 5, 2018	22.95	22.95	22.40	22.65
3533	NASDAQ	FCCO	Thu, Jan 4, 2018	22.60	22.85	22.60	22.85
3532	NASDAQ	FCCO	Wed, Jan 3, 2018	22.60	22.60	22.41	22.45
3531	NASDAQ	FCCO	Tue, Jan 2, 2018	22.69	22.69	22.45	22.45
3530	NASDAQ	FCCO	Fri, Dec 29, 2017	22.50	22.90	22.25	22.60
3529	NASDAQ	FCCO	Thu, Dec 28, 2017	22.80	23.00	22.60	22.65
3528	NASDAQ	FCCO	Wed, Dec 27, 2017	22.80	22.85	22.70	22.70
3527	NASDAQ	FCCO	Tue, Dec 26, 2017	23.00	23.35	22.76	22.80
3526	NASDAQ	FCCO	Fri, Dec 22, 2017	23.00	23.10	22.75	22.85
3525	NASDAQ	FCCO	Thu, Dec 21, 2017	23.15	23.15	22.80	22.90
3524	NASDAQ	FCCO	Wed, Dec 20, 2017	23.45	23.45	22.60	22.60
3523	NASDAQ	FCCO	Tue, Dec 19, 2017	23.50	23.70	23.20	23.20
3522	NASDAQ	FCCO	Mon, Dec 18, 2017	24.25	24.25	23.10	23.10
3521	NASDAQ	FCCO	Fri, Dec 15, 2017	23.15	23.60	22.90	23.60
3520	NASDAQ	FCCO	Thu, Dec 14, 2017	23.40	23.60	23.25	23.30
3519	NASDAQ	FCCO	Wed, Dec 13, 2017	23.73	24.10	23.50	23.50
3518	NASDAQ	FCCO	Tue, Dec 12, 2017	23.15	24.00	23.15	24.00
3517	NASDAQ	FCCO	Mon, Dec 11, 2017	23.70	24.40	23.65	24.25
3516	NASDAQ	FCCO	Fri, Dec 8, 2017	23.50	23.85	23.50	23.50
3515	NASDAQ	FCCO	Thu, Dec 7, 2017	23.50	23.50	23.25	23.45
3514	NASDAQ	FCCO	Wed, Dec 6, 2017	23.15	23.40	23.15	23.40
3513	NASDAQ	FCCO	Tue, Dec 5, 2017	23.40	23.85	23.20	23.45
3512	NASDAQ	FCCO	Mon, Dec 4, 2017	24.50	24.87	23.90	23.90
3511	NASDAQ	FCCO	Fri, Dec 1, 2017	24.07	24.40	24.05	24.40
3510	NASDAQ	FCCO	Thu, Nov 30, 2017	24.25	24.50	24.01	24.50
3509	NASDAQ	FCCO	Wed, Nov 29, 2017	24.00	24.50	23.85	24.50
3508	NASDAQ	FCCO	Tue, Nov 28, 2017	23.60	23.95	23.60	23.95
3507	NASDAQ	FCCO	Mon, Nov 27, 2017	23.55	23.60	23.06	23.35
3506	NASDAQ	FCCO	Fri, Nov 24, 2017	23.20	23.50	23.20	23.50
3505	NASDAQ	FCCO	Wed, Nov 22, 2017	23.50	23.50	22.87	22.87
3504	NASDAQ	FCCO	Tue, Nov 21, 2017	23.70	23.85	23.20	23.20
3503	NASDAQ	FCCO	Mon, Nov 20, 2017	23.20	23.75	23.20	23.75
3502	NASDAQ	FCCO	Fri, Nov 17, 2017	23.05	23.15	22.55	23.15
3501	NASDAQ	FCCO	Thu, Nov 16, 2017	23.00	23.10	22.90	23.10
3500	NASDAQ	FCCO	Wed, Nov 15, 2017	23.70	23.70	23.00	23.15
3499	NASDAQ	FCCO	Tue, Nov 14, 2017	23.20	24.50	22.90	23.25
3498	NASDAQ	FCCO	Mon, Nov 13, 2017	23.10	23.55	22.90	23.15
3497	NASDAQ	FCCO	Fri, Nov 10, 2017	22.75	23.10	22.75	22.90
3496	NASDAQ	FCCO	Thu, Nov 9, 2017	22.80	23.20	22.80	22.80
3495	NASDAQ	FCCO	Wed, Nov 8, 2017	22.45	22.65	22.45	22.55
3494	NASDAQ	FCCO	Tue, Nov 7, 2017	22.65	22.65	22.65	22.65
3493	NASDAQ	FCCO	Mon, Nov 6, 2017	22.75	22.75	22.75	22.75
3492	NASDAQ	FCCO	Fri, Nov 3, 2017	22.85	22.85	22.50	22.85
3491	NASDAQ	FCCO	Thu, Nov 2, 2017	22.85	22.90	22.80	22.85
3490	NASDAQ	FCCO	Wed, Nov 1, 2017	22.85	23.10	22.78	22.85
3489	NASDAQ	FCCO	Tue, Oct 31, 2017	22.90	23.40	22.76	22.90
3488	NASDAQ	FCCO	Mon, Oct 30, 2017	22.80	23.05	22.80	22.85
3487	NASDAQ	FCCO	Fri, Oct 27, 2017	22.80	23.37	22.80	22.85
3486	NASDAQ	FCCO	Thu, Oct 26, 2017	23.30	23.35	22.95	22.95
3485	NASDAQ	FCCO	Wed, Oct 25, 2017	23.50	23.50	23.40	23.40
3484	NASDAQ	FCCO	Tue, Oct 24, 2017	21.90	23.10	21.90	22.90
3483	NASDAQ	FCCO	Mon, Oct 23, 2017	22.20	22.20	21.35	21.35
3482	NASDAQ	FCCO	Fri, Oct 20, 2017	21.95	22.10	21.95	22.05
3481	NASDAQ	FCCO	Thu, Oct 19, 2017	22.20	22.20	22.15	22.15
3480	NASDAQ	FCCO	Wed, Oct 18, 2017	22.00	22.20	21.55	21.75
3479	NASDAQ	FCCO	Tue, Oct 17, 2017	0.00	0.00	0.00	21.70
3478	NASDAQ	FCCO	Mon, Oct 16, 2017	21.65	21.70	21.55	21.70
3477	NASDAQ	FCCO	Fri, Oct 13, 2017	21.70	21.70	21.70	21.70
3476	NASDAQ	FCCO	Thu, Oct 12, 2017	21.75	21.80	21.50	21.50
3475	NASDAQ	FCCO	Wed, Oct 11, 2017	21.50	21.75	21.50	21.75
3474	NASDAQ	FCCO	Tue, Oct 10, 2017	20.90	21.60	20.90	21.50
3473	NASDAQ	FCCO	Mon, Oct 9, 2017	20.84	21.10	20.84	21.00
3472	NASDAQ	FCCO	Fri, Oct 6, 2017	20.95	20.95	20.95	20.95
3471	NASDAQ	FCCO	Thu, Oct 5, 2017	20.90	21.25	20.90	21.00
3470	NASDAQ	FCCO	Wed, Oct 4, 2017	21.10	21.20	20.85	20.85
3469	NASDAQ	FCCO	Tue, Oct 3, 2017	20.95	21.28	20.90	21.00
3468	NASDAQ	FCCO	Mon, Oct 2, 2017	20.65	21.05	20.65	20.90
3467	NASDAQ	FCCO	Fri, Sep 29, 2017	20.15	20.90	20.15	20.45
3466	NASDAQ	FCCO	Thu, Sep 28, 2017	20.25	20.55	20.05	20.10
3465	NASDAQ	FCCO	Wed, Sep 27, 2017	20.30	21.20	20.20	20.30
3464	NASDAQ	FCCO	Tue, Sep 26, 2017	20.15	20.30	20.15	20.20
3463	NASDAQ	FCCO	Mon, Sep 25, 2017	20.40	20.45	20.05	20.15
3462	NASDAQ	FCCO	Fri, Sep 22, 2017	20.40	20.45	20.25	20.35
3461	NASDAQ	FCCO	Thu, Sep 21, 2017	20.35	20.65	20.30	20.40
3460	NASDAQ	FCCO	Wed, Sep 20, 2017	21.05	21.20	20.90	20.90
3459	NASDAQ	FCCO	Tue, Sep 19, 2017	20.90	20.96	20.90	20.96
3458	NASDAQ	FCCO	Mon, Sep 18, 2017	20.35	21.00	20.25	20.85
3457	NASDAQ	FCCO	Fri, Sep 15, 2017	19.70	20.60	19.70	20.60
3456	NASDAQ	FCCO	Thu, Sep 14, 2017	19.90	21.00	19.60	19.65
3455	NASDAQ	FCCO	Wed, Sep 13, 2017	20.05	20.50	20.05	20.50
3454	NASDAQ	FCCO	Tue, Sep 12, 2017	20.35	20.80	20.25	20.25
3453	NASDAQ	FCCO	Mon, Sep 11, 2017	20.55	21.40	20.30	20.40
3452	NASDAQ	FCCO	Fri, Sep 8, 2017	20.55	20.55	20.05	20.05
3451	NASDAQ	FCCO	Thu, Sep 7, 2017	20.70	21.20	20.10	20.35
3450	NASDAQ	FCCO	Wed, Sep 6, 2017	20.80	21.20	20.80	20.80
3449	NASDAQ	FCCO	Tue, Sep 5, 2017	21.10	21.10	21.00	21.00
3448	NASDAQ	FCCO	Fri, Sep 1, 2017	21.25	21.25	21.10	21.10
3447	NASDAQ	FCCO	Thu, Aug 31, 2017	21.20	21.40	21.10	21.10
3446	NASDAQ	FCCO	Wed, Aug 30, 2017	21.35	21.35	21.00	21.20
3445	NASDAQ	FCCO	Tue, Aug 29, 2017	21.00	21.10	21.00	21.00
3444	NASDAQ	FCCO	Mon, Aug 28, 2017	21.40	21.40	21.00	21.00
3443	NASDAQ	FCCO	Fri, Aug 25, 2017	21.02	21.10	20.85	21.10
3442	NASDAQ	FCCO	Thu, Aug 24, 2017	21.20	21.20	21.20	21.20
3441	NASDAQ	FCCO	Wed, Aug 23, 2017	21.50	21.50	20.80	20.80
3440	NASDAQ	FCCO	Tue, Aug 22, 2017	20.75	20.80	20.35	20.70
3439	NASDAQ	FCCO	Mon, Aug 21, 2017	0.00	0.00	0.00	20.50
3438	NASDAQ	FCCO	Fri, Aug 18, 2017	20.35	20.55	20.30	20.50
3437	NASDAQ	FCCO	Thu, Aug 17, 2017	21.25	21.25	20.50	20.50
3436	NASDAQ	FCCO	Wed, Aug 16, 2017	20.70	20.70	20.70	20.70
3435	NASDAQ	FCCO	Tue, Aug 15, 2017	21.00	21.00	20.60	20.60
3434	NASDAQ	FCCO	Mon, Aug 14, 2017	20.90	20.95	20.68	20.95
3433	NASDAQ	FCCO	Fri, Aug 11, 2017	20.65	20.75	20.60	20.75
3432	NASDAQ	FCCO	Thu, Aug 10, 2017	20.55	20.85	20.15	20.85
3431	NASDAQ	FCCO	Wed, Aug 9, 2017	20.85	21.01	20.55	20.55
3430	NASDAQ	FCCO	Tue, Aug 8, 2017	20.65	20.65	20.55	20.60
3429	NASDAQ	FCCO	Mon, Aug 7, 2017	20.95	21.08	20.50	20.50
3428	NASDAQ	FCCO	Fri, Aug 4, 2017	21.45	21.45	20.95	20.95
3427	NASDAQ	FCCO	Thu, Aug 3, 2017	21.30	21.40	21.00	21.00
3426	NASDAQ	FCCO	Wed, Aug 2, 2017	21.60	21.80	20.80	21.15
3425	NASDAQ	FCCO	Tue, Aug 1, 2017	20.90	22.00	20.72	21.85
3424	NASDAQ	FCCO	Mon, Jul 31, 2017	20.95	20.95	20.95	20.95
3423	NASDAQ	FCCO	Fri, Jul 28, 2017	21.49	21.49	20.80	20.85
3422	NASDAQ	FCCO	Thu, Jul 27, 2017	20.80	21.15	20.80	20.85
3421	NASDAQ	FCCO	Wed, Jul 26, 2017	21.00	21.00	20.75	20.80
3420	NASDAQ	FCCO	Tue, Jul 25, 2017	20.85	22.20	20.70	20.70
3419	NASDAQ	FCCO	Mon, Jul 24, 2017	20.75	20.80	20.55	20.80
3418	NASDAQ	FCCO	Fri, Jul 21, 2017	20.75	20.90	20.75	20.75
3417	NASDAQ	FCCO	Thu, Jul 20, 2017	20.60	20.60	20.60	20.60
3416	NASDAQ	FCCO	Wed, Jul 19, 2017	20.80	21.07	20.01	20.15
3415	NASDAQ	FCCO	Tue, Jul 18, 2017	20.55	21.10	20.55	20.55
3414	NASDAQ	FCCO	Mon, Jul 17, 2017	20.35	20.60	20.25	20.60
3413	NASDAQ	FCCO	Fri, Jul 14, 2017	20.75	20.80	20.75	20.75
3412	NASDAQ	FCCO	Thu, Jul 13, 2017	0.00	0.00	0.00	20.45
3411	NASDAQ	FCCO	Wed, Jul 12, 2017	20.60	20.65	20.45	20.45
3410	NASDAQ	FCCO	Tue, Jul 11, 2017	20.50	20.65	20.05	20.40
3409	NASDAQ	FCCO	Mon, Jul 10, 2017	20.30	20.75	20.20	20.20
3408	NASDAQ	FCCO	Fri, Jul 7, 2017	20.10	20.48	19.88	20.30
3407	NASDAQ	FCCO	Thu, Jul 6, 2017	21.40	21.40	19.50	20.00
3406	NASDAQ	FCCO	Wed, Jul 5, 2017	21.25	21.30	21.05	21.05
3405	NASDAQ	FCCO	Mon, Jul 3, 2017	0.00	0.00	0.00	21.00
3404	NASDAQ	FCCO	Fri, Jun 30, 2017	21.00	21.00	21.00	21.00
3403	NASDAQ	FCCO	Thu, Jun 29, 2017	21.00	21.20	21.00	21.05
3402	NASDAQ	FCCO	Wed, Jun 28, 2017	21.10	21.30	21.10	21.10
3401	NASDAQ	FCCO	Tue, Jun 27, 2017	21.25	21.25	21.25	21.25
3400	NASDAQ	FCCO	Mon, Jun 26, 2017	21.25	21.25	21.00	21.10
3399	NASDAQ	FCCO	Fri, Jun 23, 2017	21.00	21.20	21.00	21.10
3398	NASDAQ	FCCO	Thu, Jun 22, 2017	21.10	21.35	21.10	21.35
3397	NASDAQ	FCCO	Wed, Jun 21, 2017	21.15	21.35	21.15	21.35
3396	NASDAQ	FCCO	Tue, Jun 20, 2017	21.85	21.85	21.10	21.20
3395	NASDAQ	FCCO	Mon, Jun 19, 2017	22.00	22.25	21.70	21.70
3394	NASDAQ	FCCO	Fri, Jun 16, 2017	21.57	21.90	21.57	21.90
3393	NASDAQ	FCCO	Thu, Jun 15, 2017	21.30	21.85	21.25	21.60
3392	NASDAQ	FCCO	Wed, Jun 14, 2017	20.90	21.65	20.90	21.30
3391	NASDAQ	FCCO	Tue, Jun 13, 2017	19.50	21.00	19.45	21.00
3390	NASDAQ	FCCO	Mon, Jun 12, 2017	20.80	21.05	18.90	19.30
3389	NASDAQ	FCCO	Fri, Jun 9, 2017	21.00	21.00	20.75	20.75
3388	NASDAQ	FCCO	Thu, Jun 8, 2017	20.70	21.30	20.40	20.50
3387	NASDAQ	FCCO	Wed, Jun 7, 2017	20.90	21.00	20.50	20.50
3386	NASDAQ	FCCO	Tue, Jun 6, 2017	20.85	21.45	20.85	21.00
3385	NASDAQ	FCCO	Mon, Jun 5, 2017	22.00	22.00	21.00	21.55
3384	NASDAQ	FCCO	Fri, Jun 2, 2017	21.15	22.45	20.90	21.90
3383	NASDAQ	FCCO	Thu, Jun 1, 2017	21.35	21.95	20.90	21.15
3382	NASDAQ	FCCO	Wed, May 31, 2017	21.50	21.60	20.75	21.60
3381	NASDAQ	FCCO	Tue, May 30, 2017	21.50	21.65	20.15	21.55
3380	NASDAQ	FCCO	Fri, May 26, 2017	20.75	20.75	20.75	20.75
3379	NASDAQ	FCCO	Thu, May 25, 2017	21.05	21.71	20.05	21.35
3378	NASDAQ	FCCO	Wed, May 24, 2017	19.95	20.85	19.95	20.54
3377	NASDAQ	FCCO	Tue, May 23, 2017	20.20	20.55	20.13	20.55
3376	NASDAQ	FCCO	Mon, May 22, 2017	20.35	20.40	20.00	20.05
3375	NASDAQ	FCCO	Fri, May 19, 2017	19.20	20.60	19.15	20.30
3374	NASDAQ	FCCO	Thu, May 18, 2017	18.80	19.50	18.65	19.05
3373	NASDAQ	FCCO	Wed, May 17, 2017	19.75	19.84	18.50	18.65
3372	NASDAQ	FCCO	Tue, May 16, 2017	20.35	20.45	19.75	20.05
3371	NASDAQ	FCCO	Mon, May 15, 2017	19.55	20.60	19.25	20.60
3370	NASDAQ	FCCO	Fri, May 12, 2017	20.00	20.40	19.20	19.45
3369	NASDAQ	FCCO	Thu, May 11, 2017	19.90	20.35	19.50	20.10
3368	NASDAQ	FCCO	Wed, May 10, 2017	20.25	20.50	19.75	19.85
3367	NASDAQ	FCCO	Tue, May 9, 2017	20.35	20.60	19.80	20.15
3366	NASDAQ	FCCO	Mon, May 8, 2017	20.25	20.80	20.25	20.45
3365	NASDAQ	FCCO	Fri, May 5, 2017	20.60	20.70	20.35	20.65
3364	NASDAQ	FCCO	Thu, May 4, 2017	20.75	20.95	20.30	20.65
3363	NASDAQ	FCCO	Wed, May 3, 2017	20.25	20.55	20.25	20.55
3362	NASDAQ	FCCO	Tue, May 2, 2017	20.85	20.90	20.45	20.55
3361	NASDAQ	FCCO	Mon, May 1, 2017	21.50	21.50	20.80	20.80
3360	NASDAQ	FCCO	Fri, Apr 28, 2017	20.40	20.40	20.25	20.25
3359	NASDAQ	FCCO	Thu, Apr 27, 2017	20.67	20.80	20.23	20.30
3358	NASDAQ	FCCO	Wed, Apr 26, 2017	21.28	21.28	21.20	21.20
3357	NASDAQ	FCCO	Tue, Apr 25, 2017	20.60	21.40	20.35	20.70
3356	NASDAQ	FCCO	Mon, Apr 24, 2017	20.90	21.98	20.41	20.60
3355	NASDAQ	FCCO	Fri, Apr 21, 2017	20.60	20.60	20.40	20.40
3354	NASDAQ	FCCO	Thu, Apr 20, 2017	20.05	20.75	20.05	20.45
3353	NASDAQ	FCCO	Wed, Apr 19, 2017	20.20	21.10	20.08	20.35
3352	NASDAQ	FCCO	Tue, Apr 18, 2017	20.06	20.20	19.95	20.00
3351	NASDAQ	FCCO	Mon, Apr 17, 2017	20.15	20.55	19.90	19.93
3350	NASDAQ	FCCO	Thu, Apr 13, 2017	20.10	20.25	20.10	20.20
3349	NASDAQ	FCCO	Wed, Apr 12, 2017	20.55	20.55	20.05	20.25
3348	NASDAQ	FCCO	Tue, Apr 11, 2017	21.00	21.10	20.70	20.70
3347	NASDAQ	FCCO	Mon, Apr 10, 2017	21.35	21.40	20.60	20.60
3346	NASDAQ	FCCO	Fri, Apr 7, 2017	21.45	21.95	21.20	21.20
3345	NASDAQ	FCCO	Thu, Apr 6, 2017	21.65	21.65	21.00	21.65
3344	NASDAQ	FCCO	Wed, Apr 5, 2017	21.75	21.75	21.15	21.30
3343	NASDAQ	FCCO	Tue, Apr 4, 2017	21.65	21.75	21.65	21.70
3342	NASDAQ	FCCO	Mon, Apr 3, 2017	21.90	21.90	21.55	21.55
3341	NASDAQ	FCCO	Fri, Mar 31, 2017	22.30	22.30	21.70	22.00
3340	NASDAQ	FCCO	Thu, Mar 30, 2017	22.40	22.40	22.40	22.40
3339	NASDAQ	FCCO	Wed, Mar 29, 2017	21.84	22.05	21.80	21.85
3338	NASDAQ	FCCO	Tue, Mar 28, 2017	22.45	22.50	22.10	22.20
3337	NASDAQ	FCCO	Mon, Mar 27, 2017	22.00	23.00	21.08	22.50
3336	NASDAQ	FCCO	Fri, Mar 24, 2017	22.35	22.65	21.60	22.50
3335	NASDAQ	FCCO	Thu, Mar 23, 2017	22.40	22.55	21.95	21.95
3334	NASDAQ	FCCO	Wed, Mar 22, 2017	22.70	22.70	21.00	22.31
3333	NASDAQ	FCCO	Tue, Mar 21, 2017	22.60	23.00	21.40	22.75
3332	NASDAQ	FCCO	Mon, Mar 20, 2017	22.15	23.25	21.20	22.50
3331	NASDAQ	FCCO	Fri, Mar 17, 2017	21.30	23.00	20.95	22.70
3330	NASDAQ	FCCO	Thu, Mar 16, 2017	21.35	21.40	21.20	21.20
3329	NASDAQ	FCCO	Wed, Mar 15, 2017	20.95	21.50	20.95	21.15
3328	NASDAQ	FCCO	Tue, Mar 14, 2017	20.65	20.95	19.90	20.85
3327	NASDAQ	FCCO	Mon, Mar 13, 2017	20.90	20.90	19.79	20.60
3326	NASDAQ	FCCO	Fri, Mar 10, 2017	20.85	20.90	20.55	20.70
3325	NASDAQ	FCCO	Thu, Mar 9, 2017	20.80	20.80	20.65	20.65
3324	NASDAQ	FCCO	Wed, Mar 8, 2017	19.55	20.95	19.55	20.15
3323	NASDAQ	FCCO	Tue, Mar 7, 2017	20.75	20.75	19.60	20.00
3322	NASDAQ	FCCO	Mon, Mar 6, 2017	20.90	21.20	19.27	20.35
3321	NASDAQ	FCCO	Fri, Mar 3, 2017	20.75	20.90	19.80	20.80
3320	NASDAQ	FCCO	Thu, Mar 2, 2017	21.25	21.25	20.50	20.55
3319	NASDAQ	FCCO	Wed, Mar 1, 2017	20.60	21.65	20.05	21.15
3318	NASDAQ	FCCO	Tue, Feb 28, 2017	20.75	20.80	20.25	20.25
3317	NASDAQ	FCCO	Mon, Feb 27, 2017	20.70	22.00	20.65	20.90
3316	NASDAQ	FCCO	Fri, Feb 24, 2017	20.90	21.95	20.80	20.80
3315	NASDAQ	FCCO	Thu, Feb 23, 2017	20.65	21.20	20.20	20.90
3314	NASDAQ	FCCO	Wed, Feb 22, 2017	20.60	21.45	20.50	21.13
3313	NASDAQ	FCCO	Tue, Feb 21, 2017	21.90	22.10	21.45	21.50
3312	NASDAQ	FCCO	Fri, Feb 17, 2017	21.40	21.70	21.25	21.70
3311	NASDAQ	FCCO	Thu, Feb 16, 2017	20.95	22.00	20.85	21.50
3310	NASDAQ	FCCO	Wed, Feb 15, 2017	20.51	21.05	19.95	20.95
3309	NASDAQ	FCCO	Tue, Feb 14, 2017	21.20	21.35	21.20	21.35
3308	NASDAQ	FCCO	Mon, Feb 13, 2017	19.85	23.55	19.83	21.35
3307	NASDAQ	FCCO	Fri, Feb 10, 2017	19.95	20.35	19.90	20.35
3306	NASDAQ	FCCO	Thu, Feb 9, 2017	20.00	20.08	19.88	19.90
3305	NASDAQ	FCCO	Wed, Feb 8, 2017	20.15	20.35	19.28	20.00
3304	NASDAQ	FCCO	Tue, Feb 7, 2017	20.00	20.40	19.75	20.00
3303	NASDAQ	FCCO	Mon, Feb 6, 2017	20.25	20.25	19.70	19.70
3302	NASDAQ	FCCO	Fri, Feb 3, 2017	19.75	20.05	19.75	19.90
3301	NASDAQ	FCCO	Thu, Feb 2, 2017	20.13	20.13	19.70	19.75
3300	NASDAQ	FCCO	Wed, Feb 1, 2017	19.90	20.41	19.90	20.15
3299	NASDAQ	FCCO	Tue, Jan 31, 2017	20.15	20.15	19.80	20.00
3298	NASDAQ	FCCO	Mon, Jan 30, 2017	18.88	20.40	18.75	20.15
3297	NASDAQ	FCCO	Fri, Jan 27, 2017	20.55	20.55	18.80	19.60
3296	NASDAQ	FCCO	Thu, Jan 26, 2017	20.25	21.00	20.15	20.75
3295	NASDAQ	FCCO	Wed, Jan 25, 2017	19.75	20.35	19.67	20.25
3294	NASDAQ	FCCO	Tue, Jan 24, 2017	19.50	19.70	19.15	19.70
3293	NASDAQ	FCCO	Mon, Jan 23, 2017	19.35	20.67	19.03	19.45
3292	NASDAQ	FCCO	Fri, Jan 20, 2017	19.60	19.67	19.25	19.25
3291	NASDAQ	FCCO	Thu, Jan 19, 2017	18.50	19.70	18.30	19.70
3290	NASDAQ	FCCO	Wed, Jan 18, 2017	18.30	18.45	18.05	18.05
3289	NASDAQ	FCCO	Tue, Jan 17, 2017	18.40	18.55	18.28	18.55
3288	NASDAQ	FCCO	Fri, Jan 13, 2017	18.10	18.45	18.10	18.45
3287	NASDAQ	FCCO	Thu, Jan 12, 2017	0.00	0.00	0.00	18.10
3286	NASDAQ	FCCO	Wed, Jan 11, 2017	17.85	18.25	17.85	18.10
3285	NASDAQ	FCCO	Tue, Jan 10, 2017	17.65	18.15	17.50	18.05
3284	NASDAQ	FCCO	Mon, Jan 9, 2017	17.55	17.75	17.45	17.70
3283	NASDAQ	FCCO	Fri, Jan 6, 2017	18.30	18.30	16.10	17.75
3282	NASDAQ	FCCO	Thu, Jan 5, 2017	18.30	18.30	18.30	18.30
3281	NASDAQ	FCCO	Wed, Jan 4, 2017	18.33	18.33	17.95	17.95
3280	NASDAQ	FCCO	Tue, Jan 3, 2017	18.30	18.30	17.60	17.95
3279	NASDAQ	FCCO	Fri, Dec 30, 2016	17.60	18.05	17.60	18.05
3278	NASDAQ	FCCO	Thu, Dec 29, 2016	18.05	18.10	17.11	17.50
3277	NASDAQ	FCCO	Wed, Dec 28, 2016	18.15	18.30	17.80	17.90
3276	NASDAQ	FCCO	Tue, Dec 27, 2016	18.38	18.50	18.05	18.30
3275	NASDAQ	FCCO	Fri, Dec 23, 2016	18.00	18.70	18.00	18.70
3274	NASDAQ	FCCO	Thu, Dec 22, 2016	18.60	18.85	17.35	18.35
3273	NASDAQ	FCCO	Wed, Dec 21, 2016	18.75	18.80	18.35	18.75
3272	NASDAQ	FCCO	Tue, Dec 20, 2016	18.50	18.95	18.50	18.80
3271	NASDAQ	FCCO	Mon, Dec 19, 2016	18.75	18.75	18.35	18.75
3270	NASDAQ	FCCO	Fri, Dec 16, 2016	18.50	18.70	18.50	18.70
3269	NASDAQ	FCCO	Thu, Dec 15, 2016	18.45	18.50	18.25	18.26
3268	NASDAQ	FCCO	Wed, Dec 14, 2016	18.45	18.45	18.45	18.45
3267	NASDAQ	FCCO	Tue, Dec 13, 2016	18.42	18.45	18.40	18.45
3266	NASDAQ	FCCO	Mon, Dec 12, 2016	18.35	18.45	18.15	18.45
3265	NASDAQ	FCCO	Fri, Dec 9, 2016	18.10	18.30	18.10	18.30
3264	NASDAQ	FCCO	Thu, Dec 8, 2016	18.50	18.50	17.95	18.05
3263	NASDAQ	FCCO	Wed, Dec 7, 2016	18.05	18.45	17.95	18.45
3262	NASDAQ	FCCO	Tue, Dec 6, 2016	18.00	18.30	18.00	18.05
3261	NASDAQ	FCCO	Mon, Dec 5, 2016	17.00	17.75	17.00	17.75
3260	NASDAQ	FCCO	Fri, Dec 2, 2016	16.86	17.00	16.86	17.00
3259	NASDAQ	FCCO	Thu, Dec 1, 2016	16.75	17.00	16.60	16.75
3258	NASDAQ	FCCO	Wed, Nov 30, 2016	15.85	16.80	15.85	16.80
3257	NASDAQ	FCCO	Tue, Nov 29, 2016	15.85	16.00	15.85	16.00
3256	NASDAQ	FCCO	Mon, Nov 28, 2016	16.00	16.00	15.75	16.00
3255	NASDAQ	FCCO	Fri, Nov 25, 2016	16.00	16.00	15.81	15.95
3254	NASDAQ	FCCO	Wed, Nov 23, 2016	16.00	16.00	15.75	15.95
3253	NASDAQ	FCCO	Tue, Nov 22, 2016	15.85	15.85	15.80	15.85
3252	NASDAQ	FCCO	Mon, Nov 21, 2016	15.85	15.85	15.75	15.85
3251	NASDAQ	FCCO	Fri, Nov 18, 2016	15.50	15.50	15.38	15.50
3250	NASDAQ	FCCO	Thu, Nov 17, 2016	15.70	15.80	15.35	15.49
3249	NASDAQ	FCCO	Wed, Nov 16, 2016	15.75	15.80	15.50	15.80
3248	NASDAQ	FCCO	Tue, Nov 15, 2016	15.90	15.90	15.70	15.85
3247	NASDAQ	FCCO	Mon, Nov 14, 2016	15.75	15.95	15.60	15.90
3246	NASDAQ	FCCO	Fri, Nov 11, 2016	15.40	15.95	15.35	15.50
3245	NASDAQ	FCCO	Thu, Nov 10, 2016	15.45	15.65	15.18	15.20
3244	NASDAQ	FCCO	Wed, Nov 9, 2016	15.40	15.50	15.25	15.40
3243	NASDAQ	FCCO	Tue, Nov 8, 2016	15.35	15.35	14.95	15.10
3242	NASDAQ	FCCO	Mon, Nov 7, 2016	15.25	15.50	15.05	15.15
3241	NASDAQ	FCCO	Fri, Nov 4, 2016	15.50	15.50	15.10	15.10
3240	NASDAQ	FCCO	Thu, Nov 3, 2016	15.10	15.10	15.10	15.10
3239	NASDAQ	FCCO	Wed, Nov 2, 2016	0.00	0.00	0.00	15.20
3238	NASDAQ	FCCO	Tue, Nov 1, 2016	15.27	15.30	14.95	15.20
3237	NASDAQ	FCCO	Mon, Oct 31, 2016	15.25	15.25	15.25	15.25
3236	NASDAQ	FCCO	Fri, Oct 28, 2016	15.11	15.45	15.05	15.15
3235	NASDAQ	FCCO	Thu, Oct 27, 2016	14.80	15.45	14.80	15.10
3234	NASDAQ	FCCO	Wed, Oct 26, 2016	15.20	15.40	14.85	14.90
3233	NASDAQ	FCCO	Tue, Oct 25, 2016	15.05	15.25	15.05	15.25
3232	NASDAQ	FCCO	Mon, Oct 24, 2016	15.25	15.30	15.15	15.25
3231	NASDAQ	FCCO	Fri, Oct 21, 2016	15.35	15.35	15.22	15.25
3230	NASDAQ	FCCO	Thu, Oct 20, 2016	15.30	15.30	15.00	15.20
3229	NASDAQ	FCCO	Wed, Oct 19, 2016	15.50	15.50	15.30	15.45
3228	NASDAQ	FCCO	Tue, Oct 18, 2016	15.30	15.30	15.00	15.30
3227	NASDAQ	FCCO	Mon, Oct 17, 2016	15.40	15.40	15.23	15.30
3226	NASDAQ	FCCO	Fri, Oct 14, 2016	15.39	15.50	15.39	15.50
3225	NASDAQ	FCCO	Thu, Oct 13, 2016	15.35	15.35	15.35	15.35
3224	NASDAQ	FCCO	Wed, Oct 12, 2016	15.55	15.55	15.50	15.50
3223	NASDAQ	FCCO	Tue, Oct 11, 2016	15.31	15.60	15.01	15.55
3222	NASDAQ	FCCO	Mon, Oct 10, 2016	15.53	15.60	15.53	15.60
3221	NASDAQ	FCCO	Fri, Oct 7, 2016	15.58	15.58	15.58	15.58
3220	NASDAQ	FCCO	Thu, Oct 6, 2016	0.00	0.00	0.00	15.58
3219	NASDAQ	FCCO	Wed, Oct 5, 2016	15.51	15.58	15.51	15.58
3218	NASDAQ	FCCO	Tue, Oct 4, 2016	15.75	15.75	15.50	15.51
3217	NASDAQ	FCCO	Mon, Oct 3, 2016	15.60	15.65	15.50	15.62
3216	NASDAQ	FCCO	Fri, Sep 30, 2016	15.38	15.75	15.38	15.75
3215	NASDAQ	FCCO	Thu, Sep 29, 2016	15.35	15.65	15.30	15.50
3214	NASDAQ	FCCO	Wed, Sep 28, 2016	15.36	15.40	15.30	15.35
3213	NASDAQ	FCCO	Tue, Sep 27, 2016	15.15	15.35	15.15	15.35
3212	NASDAQ	FCCO	Mon, Sep 26, 2016	15.29	15.44	15.29	15.44
3211	NASDAQ	FCCO	Thu, Sep 22, 2016	15.21	15.44	14.90	15.04
3210	NASDAQ	FCCO	Wed, Sep 21, 2016	15.49	15.65	15.43	15.43
3209	NASDAQ	FCCO	Tue, Sep 20, 2016	15.10	15.48	15.10	15.48
3208	NASDAQ	FCCO	Mon, Sep 19, 2016	15.20	15.23	15.20	15.23
3207	NASDAQ	FCCO	Fri, Sep 16, 2016	14.91	15.25	14.91	15.25
3206	NASDAQ	FCCO	Wed, Sep 14, 2016	15.01	15.01	14.92	15.00
3205	NASDAQ	FCCO	Tue, Sep 13, 2016	15.01	15.01	14.96	15.01
3204	NASDAQ	FCCO	Mon, Sep 12, 2016	14.91	14.91	14.90	14.90
3203	NASDAQ	FCCO	Fri, Sep 9, 2016	0.00	0.00	0.00	15.01
3202	NASDAQ	FCCO	Thu, Sep 8, 2016	15.04	15.18	14.95	15.01
3201	NASDAQ	FCCO	Wed, Sep 7, 2016	15.16	15.24	14.95	14.95
3200	NASDAQ	FCCO	Tue, Sep 6, 2016	15.21	15.24	14.96	15.09
3199	NASDAQ	FCCO	Fri, Sep 2, 2016	15.00	15.10	15.00	15.10
3198	NASDAQ	FCCO	Thu, Sep 1, 2016	0.00	0.00	0.00	15.09
3197	NASDAQ	FCCO	Wed, Aug 31, 2016	15.00	15.09	15.00	15.09
3196	NASDAQ	FCCO	Tue, Aug 30, 2016	15.10	15.10	15.00	15.00
3195	NASDAQ	FCCO	Mon, Aug 29, 2016	15.10	15.10	14.92	15.07
3194	NASDAQ	FCCO	Fri, Aug 26, 2016	15.09	15.09	15.09	15.09
3193	NASDAQ	FCCO	Thu, Aug 25, 2016	14.95	14.95	14.95	14.95
3192	NASDAQ	FCCO	Wed, Aug 24, 2016	15.00	15.04	14.95	14.95
3191	NASDAQ	FCCO	Tue, Aug 23, 2016	15.21	15.21	14.95	15.10
3190	NASDAQ	FCCO	Mon, Aug 22, 2016	15.17	15.17	15.15	15.15
3189	NASDAQ	FCCO	Fri, Aug 19, 2016	14.92	15.13	14.92	15.13
3188	NASDAQ	FCCO	Thu, Aug 18, 2016	14.91	15.15	14.85	15.10
3187	NASDAQ	FCCO	Wed, Aug 17, 2016	15.15	15.15	15.09	15.09
3186	NASDAQ	FCCO	Tue, Aug 16, 2016	15.09	15.23	14.99	15.23
3185	NASDAQ	FCCO	Mon, Aug 15, 2016	14.86	15.10	14.86	15.07
3184	NASDAQ	FCCO	Fri, Aug 12, 2016	15.10	15.10	14.75	15.10
3183	NASDAQ	FCCO	Thu, Aug 11, 2016	15.19	15.19	15.10	15.10
3182	NASDAQ	FCCO	Wed, Aug 10, 2016	15.10	15.10	14.75	14.78
3181	NASDAQ	FCCO	Tue, Aug 9, 2016	14.95	15.25	14.77	14.77
3180	NASDAQ	FCCO	Mon, Aug 8, 2016	14.63	14.63	14.63	14.63
3179	NASDAQ	FCCO	Fri, Aug 5, 2016	15.10	15.10	14.81	14.99
3178	NASDAQ	FCCO	Thu, Aug 4, 2016	15.04	15.04	15.04	15.04
3177	NASDAQ	FCCO	Wed, Aug 3, 2016	14.75	15.09	14.41	15.09
3176	NASDAQ	FCCO	Tue, Aug 2, 2016	15.00	15.00	15.00	15.00
3175	NASDAQ	FCCO	Mon, Aug 1, 2016	15.00	15.00	15.00	15.00
3174	NASDAQ	FCCO	Fri, Jul 29, 2016	15.00	15.00	15.00	15.00
3173	NASDAQ	FCCO	Thu, Jul 28, 2016	15.00	15.00	15.00	15.00
3172	NASDAQ	FCCO	Wed, Jul 27, 2016	15.10	15.10	15.10	15.10
3171	NASDAQ	FCCO	Tue, Jul 26, 2016	14.63	15.10	14.63	15.10
3170	NASDAQ	FCCO	Mon, Jul 25, 2016	15.00	15.00	15.00	15.00
3169	NASDAQ	FCCO	Fri, Jul 22, 2016	14.90	14.90	14.90	14.90
3168	NASDAQ	FCCO	Thu, Jul 21, 2016	14.90	14.90	14.90	14.90
3167	NASDAQ	FCCO	Wed, Jul 20, 2016	14.25	14.50	14.25	14.50
3166	NASDAQ	FCCO	Tue, Jul 19, 2016	14.26	14.49	14.20	14.47
3165	NASDAQ	FCCO	Mon, Jul 18, 2016	14.42	14.42	14.42	14.42
3164	NASDAQ	FCCO	Fri, Jul 15, 2016	14.42	14.42	14.42	14.42
3163	NASDAQ	FCCO	Thu, Jul 14, 2016	14.45	14.48	14.13	14.42
3162	NASDAQ	FCCO	Wed, Jul 13, 2016	14.46	14.47	14.30	14.42
3161	NASDAQ	FCCO	Tue, Jul 12, 2016	14.00	14.29	13.90	14.29
3160	NASDAQ	FCCO	Mon, Jul 11, 2016	13.98	14.08	13.94	14.07
3159	NASDAQ	FCCO	Fri, Jul 8, 2016	13.82	14.10	13.82	13.96
3158	NASDAQ	FCCO	Thu, Jul 7, 2016	14.07	14.07	13.79	14.05
3157	NASDAQ	FCCO	Wed, Jul 6, 2016	13.80	14.08	13.80	14.02
3156	NASDAQ	FCCO	Tue, Jul 5, 2016	13.98	14.14	13.74	13.85
3155	NASDAQ	FCCO	Fri, Jul 1, 2016	14.03	14.15	13.95	14.15
3154	NASDAQ	FCCO	Thu, Jun 30, 2016	14.08	14.15	13.99	13.99
3153	NASDAQ	FCCO	Wed, Jun 29, 2016	14.07	14.15	13.96	13.96
3152	NASDAQ	FCCO	Tue, Jun 28, 2016	14.39	14.39	13.95	14.14
3151	NASDAQ	FCCO	Mon, Jun 27, 2016	14.10	14.49	13.76	14.34
3150	NASDAQ	FCCO	Fri, Jun 24, 2016	14.40	14.49	14.14	14.49
3149	NASDAQ	FCCO	Thu, Jun 23, 2016	14.25	14.46	14.25	14.46
3148	NASDAQ	FCCO	Wed, Jun 22, 2016	14.24	14.24	14.08	14.24
3147	NASDAQ	FCCO	Tue, Jun 21, 2016	14.29	14.29	14.29	14.29
3146	NASDAQ	FCCO	Mon, Jun 20, 2016	14.20	14.29	14.13	14.29
3145	NASDAQ	FCCO	Fri, Jun 17, 2016	13.90	14.25	13.70	14.25
3144	NASDAQ	FCCO	Thu, Jun 16, 2016	13.75	14.10	13.75	13.86
3143	NASDAQ	FCCO	Wed, Jun 15, 2016	13.87	14.09	13.87	14.05
3142	NASDAQ	FCCO	Tue, Jun 14, 2016	13.75	14.10	13.71	13.91
3141	NASDAQ	FCCO	Mon, Jun 13, 2016	13.76	14.11	13.70	13.70
3140	NASDAQ	FCCO	Fri, Jun 10, 2016	14.10	14.12	13.94	13.94
3139	NASDAQ	FCCO	Thu, Jun 9, 2016	13.94	14.12	13.94	14.12
3138	NASDAQ	FCCO	Wed, Jun 8, 2016	14.17	14.37	13.67	13.85
3137	NASDAQ	FCCO	Tue, Jun 7, 2016	14.35	14.35	14.21	14.21
3136	NASDAQ	FCCO	Mon, Jun 6, 2016	14.50	14.50	14.30	14.30
3135	NASDAQ	FCCO	Fri, Jun 3, 2016	14.31	14.50	14.25	14.49
3134	NASDAQ	FCCO	Thu, Jun 2, 2016	14.50	14.50	14.15	14.45
3133	NASDAQ	FCCO	Wed, Jun 1, 2016	14.50	14.67	14.32	14.44
3132	NASDAQ	FCCO	Tue, May 31, 2016	14.46	14.49	14.15	14.49
3131	NASDAQ	FCCO	Fri, May 27, 2016	14.50	14.50	14.50	14.50
3130	NASDAQ	FCCO	Thu, May 26, 2016	14.50	14.50	14.50	14.50
3129	NASDAQ	FCCO	Wed, May 25, 2016	14.50	14.50	14.46	14.50
3128	NASDAQ	FCCO	Tue, May 24, 2016	14.48	14.48	14.48	14.48
3127	NASDAQ	FCCO	Mon, May 23, 2016	14.14	14.46	14.05	14.08
3126	NASDAQ	FCCO	Fri, May 20, 2016	14.41	14.41	14.10	14.10
3125	NASDAQ	FCCO	Thu, May 19, 2016	14.08	14.46	14.07	14.46
3124	NASDAQ	FCCO	Wed, May 18, 2016	14.41	14.50	14.34	14.50
3123	NASDAQ	FCCO	Tue, May 17, 2016	14.46	14.50	14.41	14.41
3122	NASDAQ	FCCO	Mon, May 16, 2016	14.45	14.50	14.38	14.38
3121	NASDAQ	FCCO	Fri, May 13, 2016	14.66	14.84	14.65	14.65
3120	NASDAQ	FCCO	Thu, May 12, 2016	14.68	14.72	14.42	14.42
3119	NASDAQ	FCCO	Wed, May 11, 2016	14.56	14.56	14.43	14.43
3118	NASDAQ	FCCO	Tue, May 10, 2016	14.46	14.75	14.40	14.40
3117	NASDAQ	FCCO	Mon, May 9, 2016	13.68	14.50	13.67	14.23
3116	NASDAQ	FCCO	Fri, May 6, 2016	14.19	14.54	14.19	14.22
3115	NASDAQ	FCCO	Thu, May 5, 2016	14.44	14.44	14.44	14.44
3114	NASDAQ	FCCO	Wed, May 4, 2016	14.44	14.45	14.25	14.41
3113	NASDAQ	FCCO	Tue, May 3, 2016	14.18	14.54	14.18	14.40
3112	NASDAQ	FCCO	Mon, May 2, 2016	14.30	14.52	14.11	14.33
3111	NASDAQ	FCCO	Fri, Apr 29, 2016	14.54	14.54	14.54	14.54
3110	NASDAQ	FCCO	Thu, Apr 28, 2016	14.70	14.70	14.66	14.66
3109	NASDAQ	FCCO	Wed, Apr 27, 2016	14.03	14.39	13.98	14.39
3108	NASDAQ	FCCO	Tue, Apr 26, 2016	14.01	14.15	14.01	14.14
3107	NASDAQ	FCCO	Mon, Apr 25, 2016	13.92	14.08	13.87	14.05
3106	NASDAQ	FCCO	Fri, Apr 22, 2016	14.39	14.39	13.86	13.88
3105	NASDAQ	FCCO	Thu, Apr 21, 2016	14.11	14.40	13.64	14.30
3104	NASDAQ	FCCO	Wed, Apr 20, 2016	14.64	14.68	14.00	14.52
3103	NASDAQ	FCCO	Tue, Apr 19, 2016	14.75	14.75	13.56	14.45
3102	NASDAQ	FCCO	Mon, Apr 18, 2016	14.94	14.94	14.43	14.67
3101	NASDAQ	FCCO	Fri, Apr 15, 2016	14.75	14.75	14.67	14.67
3100	NASDAQ	FCCO	Thu, Apr 14, 2016	14.75	14.75	14.40	14.59
3099	NASDAQ	FCCO	Wed, Apr 13, 2016	14.75	14.75	14.73	14.73
3098	NASDAQ	FCCO	Tue, Apr 12, 2016	14.75	14.75	14.75	14.75
3097	NASDAQ	FCCO	Mon, Apr 11, 2016	14.75	14.75	14.67	14.75
3096	NASDAQ	FCCO	Fri, Apr 8, 2016	14.75	14.86	14.70	14.72
3095	NASDAQ	FCCO	Thu, Apr 7, 2016	14.63	14.94	14.60	14.75
3094	NASDAQ	FCCO	Wed, Apr 6, 2016	14.58	14.89	14.51	14.89
3093	NASDAQ	FCCO	Tue, Apr 5, 2016	14.45	14.45	14.45	14.68
3092	NASDAQ	FCCO	Mon, Apr 4, 2016	14.49	14.50	14.42	14.45
3091	NASDAQ	FCCO	Fri, Apr 1, 2016	14.50	14.50	14.11	14.36
3090	NASDAQ	FCCO	Thu, Mar 31, 2016	14.52	14.60	14.52	14.57
3089	NASDAQ	FCCO	Wed, Mar 30, 2016	14.64	14.64	14.64	14.64
3088	NASDAQ	FCCO	Tue, Mar 29, 2016	14.75	14.75	14.51	14.59
3087	NASDAQ	FCCO	Mon, Mar 28, 2016	14.36	14.74	14.36	14.74
3086	NASDAQ	FCCO	Thu, Mar 24, 2016	14.25	14.25	14.25	14.60
3085	NASDAQ	FCCO	Wed, Mar 23, 2016	14.17	14.25	14.17	14.25
3084	NASDAQ	FCCO	Tue, Mar 22, 2016	14.24	14.24	14.24	14.24
3083	NASDAQ	FCCO	Mon, Mar 21, 2016	0.00	0.00	0.00	14.25
3082	NASDAQ	FCCO	Fri, Mar 18, 2016	14.25	14.25	14.25	14.25
3081	NASDAQ	FCCO	Thu, Mar 17, 2016	13.86	14.05	13.86	14.05
3080	NASDAQ	FCCO	Wed, Mar 16, 2016	13.28	14.03	13.28	14.03
3079	NASDAQ	FCCO	Tue, Mar 15, 2016	13.57	13.57	13.57	13.81
3078	NASDAQ	FCCO	Mon, Mar 14, 2016	13.49	13.50	13.49	13.50
3077	NASDAQ	FCCO	Fri, Mar 11, 2016	13.40	13.40	13.40	13.49
3076	NASDAQ	FCCO	Thu, Mar 10, 2016	13.40	13.40	13.40	13.40
3075	NASDAQ	FCCO	Wed, Mar 9, 2016	13.25	13.38	13.25	13.40
3074	NASDAQ	FCCO	Tue, Mar 8, 2016	13.44	13.44	13.31	13.21
3073	NASDAQ	FCCO	Mon, Mar 7, 2016	13.31	13.35	13.01	13.21
3072	NASDAQ	FCCO	Fri, Mar 4, 2016	13.32	13.48	13.32	13.35
3071	NASDAQ	FCCO	Thu, Mar 3, 2016	13.45	13.45	13.45	13.37
3070	NASDAQ	FCCO	Wed, Mar 2, 2016	13.45	13.45	13.45	13.45
3069	NASDAQ	FCCO	Tue, Mar 1, 2016	13.30	13.48	13.25	13.48
3068	NASDAQ	FCCO	Mon, Feb 29, 2016	13.30	13.35	13.25	13.35
3067	NASDAQ	FCCO	Fri, Feb 26, 2016	13.10	13.31	13.10	13.31
3066	NASDAQ	FCCO	Thu, Feb 25, 2016	13.31	13.44	13.31	13.31
3065	NASDAQ	FCCO	Wed, Feb 24, 2016	13.50	13.50	13.50	13.50
3064	NASDAQ	FCCO	Tue, Feb 23, 2016	13.50	13.50	13.50	13.50
3063	NASDAQ	FCCO	Mon, Feb 22, 2016	13.30	13.48	13.30	13.40
3062	NASDAQ	FCCO	Fri, Feb 19, 2016	13.50	13.50	13.30	13.30
3061	NASDAQ	FCCO	Thu, Feb 18, 2016	13.28	13.50	13.28	13.49
3060	NASDAQ	FCCO	Wed, Feb 17, 2016	13.20	13.66	13.15	13.45
3059	NASDAQ	FCCO	Tue, Feb 16, 2016	13.08	13.24	12.75	13.21
3058	NASDAQ	FCCO	Fri, Feb 12, 2016	13.00	13.21	12.80	13.21
3057	NASDAQ	FCCO	Thu, Feb 11, 2016	12.78	12.99	12.66	12.83
3056	NASDAQ	FCCO	Wed, Feb 10, 2016	12.99	12.99	12.99	12.99
3055	NASDAQ	FCCO	Tue, Feb 9, 2016	12.83	13.00	12.75	12.76
3054	NASDAQ	FCCO	Mon, Feb 8, 2016	12.75	12.98	12.75	12.75
3053	NASDAQ	FCCO	Fri, Feb 5, 2016	13.08	13.08	12.75	12.75
3052	NASDAQ	FCCO	Thu, Feb 4, 2016	13.43	13.85	13.14	13.14
3051	NASDAQ	FCCO	Wed, Feb 3, 2016	13.81	13.81	13.81	13.81
3050	NASDAQ	FCCO	Tue, Feb 2, 2016	13.81	13.81	13.81	13.81
3049	NASDAQ	FCCO	Mon, Feb 1, 2016	13.54	13.81	13.00	13.81
3048	NASDAQ	FCCO	Fri, Jan 29, 2016	13.37	13.75	13.37	13.41
3047	NASDAQ	FCCO	Thu, Jan 28, 2016	13.71	13.71	13.39	13.70
3046	NASDAQ	FCCO	Wed, Jan 27, 2016	13.49	13.70	13.39	13.53
3045	NASDAQ	FCCO	Tue, Jan 26, 2016	13.19	13.70	13.19	13.50
3044	NASDAQ	FCCO	Mon, Jan 25, 2016	13.19	13.20	12.97	13.20
3043	NASDAQ	FCCO	Fri, Jan 22, 2016	13.19	13.19	13.05	13.05
3042	NASDAQ	FCCO	Thu, Jan 21, 2016	13.14	13.29	12.92	12.92
3041	NASDAQ	FCCO	Wed, Jan 20, 2016	13.80	13.92	13.26	13.28
3040	NASDAQ	FCCO	Tue, Jan 19, 2016	14.40	14.40	13.53	13.60
3039	NASDAQ	FCCO	Fri, Jan 15, 2016	13.60	14.25	13.07	13.47
3038	NASDAQ	FCCO	Thu, Jan 14, 2016	13.99	14.00	13.43	13.63
3037	NASDAQ	FCCO	Wed, Jan 13, 2016	14.25	14.25	13.59	13.96
3036	NASDAQ	FCCO	Tue, Jan 12, 2016	14.20	14.20	14.20	14.20
3035	NASDAQ	FCCO	Mon, Jan 11, 2016	14.15	14.21	14.15	14.17
3034	NASDAQ	FCCO	Fri, Jan 8, 2016	13.65	14.39	13.40	14.07
3033	NASDAQ	FCCO	Thu, Jan 7, 2016	13.65	13.97	13.65	13.69
3032	NASDAQ	FCCO	Wed, Jan 6, 2016	14.60	14.98	14.41	14.41
3031	NASDAQ	FCCO	Tue, Jan 5, 2016	14.55	14.80	14.45	14.45
3030	NASDAQ	FCCO	Mon, Jan 4, 2016	14.91	14.92	14.33	14.37
3029	NASDAQ	FCCO	Thu, Dec 31, 2015	14.79	15.00	14.38	14.92
3028	NASDAQ	FCCO	Wed, Dec 30, 2015	15.00	15.59	14.01	14.15
3027	NASDAQ	FCCO	Tue, Dec 29, 2015	14.10	14.35	13.95	14.05
3026	NASDAQ	FCCO	Mon, Dec 28, 2015	14.31	14.31	13.96	14.01
3025	NASDAQ	FCCO	Thu, Dec 24, 2015	14.30	14.33	14.10	14.10
3024	NASDAQ	FCCO	Wed, Dec 23, 2015	14.38	14.51	14.01	14.01
3023	NASDAQ	FCCO	Tue, Dec 22, 2015	14.37	15.42	14.21	14.70
3022	NASDAQ	FCCO	Mon, Dec 21, 2015	14.70	14.70	14.04	14.05
3021	NASDAQ	FCCO	Fri, Dec 18, 2015	13.20	15.27	13.20	14.51
3020	NASDAQ	FCCO	Thu, Dec 17, 2015	13.17	13.55	13.01	13.36
3019	NASDAQ	FCCO	Wed, Dec 16, 2015	13.21	13.32	13.20	13.29
3018	NASDAQ	FCCO	Tue, Dec 15, 2015	13.33	13.33	13.20	13.30
3017	NASDAQ	FCCO	Mon, Dec 14, 2015	13.03	13.25	13.03	13.20
3016	NASDAQ	FCCO	Fri, Dec 11, 2015	13.28	13.35	13.02	13.02
3015	NASDAQ	FCCO	Thu, Dec 10, 2015	13.31	13.35	13.30	13.34
3014	NASDAQ	FCCO	Wed, Dec 9, 2015	13.28	13.41	13.28	13.35
3013	NASDAQ	FCCO	Tue, Dec 8, 2015	13.30	13.54	13.30	13.30
3012	NASDAQ	FCCO	Mon, Dec 7, 2015	13.64	13.64	13.21	13.31
3011	NASDAQ	FCCO	Thu, Dec 3, 2015	13.64	13.72	13.60	13.60
3010	NASDAQ	FCCO	Wed, Dec 2, 2015	13.60	13.62	13.60	13.62
3009	NASDAQ	FCCO	Tue, Dec 1, 2015	13.61	13.61	13.50	13.50
3008	NASDAQ	FCCO	Mon, Nov 30, 2015	13.51	13.88	13.47	13.53
3007	NASDAQ	FCCO	Fri, Nov 27, 2015	13.48	13.48	13.48	13.48
3006	NASDAQ	FCCO	Tue, Nov 24, 2015	13.41	13.41	13.40	13.40
3005	NASDAQ	FCCO	Mon, Nov 23, 2015	13.44	13.45	13.40	13.45
3004	NASDAQ	FCCO	Fri, Nov 20, 2015	13.50	13.50	13.47	13.48
3003	NASDAQ	FCCO	Thu, Nov 19, 2015	13.46	13.46	13.30	13.45
3002	NASDAQ	FCCO	Wed, Nov 18, 2015	13.31	13.50	13.31	13.45
3001	NASDAQ	FCCO	Tue, Nov 17, 2015	13.15	13.45	13.15	13.45
3000	NASDAQ	FCCO	Mon, Nov 16, 2015	13.31	13.50	13.30	13.50
2999	NASDAQ	FCCO	Fri, Nov 13, 2015	13.58	13.58	13.30	13.30
2998	NASDAQ	FCCO	Thu, Nov 12, 2015	13.50	13.50	13.35	13.35
2997	NASDAQ	FCCO	Wed, Nov 11, 2015	13.32	13.32	13.32	13.32
2996	NASDAQ	FCCO	Tue, Nov 10, 2015	13.41	13.41	13.07	13.08
2995	NASDAQ	FCCO	Mon, Nov 9, 2015	13.30	13.34	13.18	13.18
2994	NASDAQ	FCCO	Fri, Nov 6, 2015	13.20	13.30	13.20	13.30
2993	NASDAQ	FCCO	Tue, Nov 3, 2015	13.25	13.40	13.25	13.40
2992	NASDAQ	FCCO	Mon, Nov 2, 2015	13.23	13.23	13.23	13.23
2991	NASDAQ	FCCO	Thu, Oct 29, 2015	13.12	13.34	13.10	13.11
2990	NASDAQ	FCCO	Wed, Oct 28, 2015	13.25	13.25	13.09	13.09
2989	NASDAQ	FCCO	Tue, Oct 27, 2015	13.02	13.25	13.02	13.03
2988	NASDAQ	FCCO	Mon, Oct 26, 2015	12.66	13.33	12.66	13.10
2987	NASDAQ	FCCO	Fri, Oct 23, 2015	13.34	13.34	13.34	13.34
2986	NASDAQ	FCCO	Thu, Oct 22, 2015	13.25	13.37	13.06	13.33
2985	NASDAQ	FCCO	Wed, Oct 21, 2015	12.75	13.30	12.55	13.25
2984	NASDAQ	FCCO	Tue, Oct 20, 2015	12.27	12.35	12.27	12.35
2983	NASDAQ	FCCO	Mon, Oct 19, 2015	12.36	12.44	12.16	12.20
2982	NASDAQ	FCCO	Thu, Oct 15, 2015	12.25	12.41	12.03	12.41
2981	NASDAQ	FCCO	Wed, Oct 14, 2015	12.08	12.08	12.08	12.08
2980	NASDAQ	FCCO	Fri, Oct 9, 2015	12.39	12.39	12.07	12.34
2979	NASDAQ	FCCO	Thu, Oct 8, 2015	12.35	12.35	12.35	12.35
2978	NASDAQ	FCCO	Wed, Oct 7, 2015	12.07	12.07	12.07	12.07
2977	NASDAQ	FCCO	Tue, Oct 6, 2015	12.44	12.44	12.39	12.39
2976	NASDAQ	FCCO	Mon, Oct 5, 2015	12.44	12.44	12.44	12.44
2975	NASDAQ	FCCO	Thu, Oct 1, 2015	12.39	12.39	12.21	12.37
2974	NASDAQ	FCCO	Wed, Sep 30, 2015	12.41	12.41	12.10	12.38
2973	NASDAQ	FCCO	Mon, Sep 28, 2015	12.33	12.39	12.33	12.39
2972	NASDAQ	FCCO	Fri, Sep 25, 2015	12.44	12.44	12.25	12.28
2971	NASDAQ	FCCO	Thu, Sep 24, 2015	12.19	12.43	12.16	12.23
2970	NASDAQ	FCCO	Wed, Sep 23, 2015	12.28	12.28	12.27	12.28
2969	NASDAQ	FCCO	Tue, Sep 22, 2015	12.29	12.29	12.29	12.29
2968	NASDAQ	FCCO	Mon, Sep 21, 2015	12.22	12.29	12.22	12.29
2967	NASDAQ	FCCO	Fri, Sep 18, 2015	12.46	12.48	11.98	11.98
2966	NASDAQ	FCCO	Thu, Sep 17, 2015	12.45	12.75	12.45	12.69
2965	NASDAQ	FCCO	Wed, Sep 16, 2015	12.73	12.73	12.25	12.25
2964	NASDAQ	FCCO	Tue, Sep 15, 2015	12.75	12.75	12.26	12.70
2963	NASDAQ	FCCO	Mon, Sep 14, 2015	12.50	12.75	12.20	12.74
2962	NASDAQ	FCCO	Fri, Sep 11, 2015	12.35	12.50	12.33	12.50
2961	NASDAQ	FCCO	Thu, Sep 10, 2015	12.18	12.39	12.08	12.34
2960	NASDAQ	FCCO	Wed, Sep 9, 2015	11.97	12.39	11.97	12.04
2959	NASDAQ	FCCO	Tue, Sep 8, 2015	12.39	12.39	12.12	12.28
2958	NASDAQ	FCCO	Fri, Sep 4, 2015	12.25	12.39	12.25	12.35
2957	NASDAQ	FCCO	Thu, Sep 3, 2015	12.04	12.25	11.96	12.25
2956	NASDAQ	FCCO	Wed, Sep 2, 2015	12.20	12.49	12.09	12.11
2955	NASDAQ	FCCO	Tue, Sep 1, 2015	11.66	12.39	11.66	11.93
2954	NASDAQ	FCCO	Mon, Aug 31, 2015	12.00	12.23	12.00	12.20
2953	NASDAQ	FCCO	Fri, Aug 28, 2015	11.53	12.05	11.53	12.00
2952	NASDAQ	FCCO	Thu, Aug 27, 2015	11.90	12.05	11.75	12.05
2951	NASDAQ	FCCO	Wed, Aug 26, 2015	11.80	12.06	11.69	11.95
2950	NASDAQ	FCCO	Tue, Aug 25, 2015	11.73	11.90	11.73	11.89
2949	NASDAQ	FCCO	Mon, Aug 24, 2015	11.90	11.90	11.53	11.58
2948	NASDAQ	FCCO	Fri, Aug 21, 2015	11.92	11.92	11.92	11.92
2947	NASDAQ	FCCO	Thu, Aug 20, 2015	11.90	12.00	11.90	12.00
2946	NASDAQ	FCCO	Wed, Aug 19, 2015	11.99	12.06	11.97	12.00
2945	NASDAQ	FCCO	Tue, Aug 18, 2015	12.02	12.02	11.99	12.02
2944	NASDAQ	FCCO	Mon, Aug 17, 2015	12.00	12.15	12.00	12.01
2943	NASDAQ	FCCO	Fri, Aug 14, 2015	12.17	12.17	12.17	12.17
2942	NASDAQ	FCCO	Thu, Aug 13, 2015	11.91	11.93	11.90	11.91
2941	NASDAQ	FCCO	Wed, Aug 12, 2015	12.18	12.19	11.95	11.95
2940	NASDAQ	FCCO	Tue, Aug 11, 2015	12.18	12.18	12.00	12.00
2939	NASDAQ	FCCO	Mon, Aug 10, 2015	11.95	12.19	11.95	11.98
2938	NASDAQ	FCCO	Fri, Aug 7, 2015	12.01	12.20	12.01	12.20
2937	NASDAQ	FCCO	Thu, Aug 6, 2015	12.32	12.32	12.04	12.21
2936	NASDAQ	FCCO	Wed, Aug 5, 2015	12.13	12.47	12.13	12.17
2935	NASDAQ	FCCO	Tue, Aug 4, 2015	12.20	12.25	12.20	12.20
2934	NASDAQ	FCCO	Mon, Aug 3, 2015	12.17	12.17	12.14	12.15
2933	NASDAQ	FCCO	Thu, Jul 30, 2015	12.46	12.47	12.30	12.32
2932	NASDAQ	FCCO	Wed, Jul 29, 2015	12.25	12.25	12.25	12.25
2931	NASDAQ	FCCO	Tue, Jul 28, 2015	12.20	12.21	12.20	12.21
2930	NASDAQ	FCCO	Fri, Jul 24, 2015	12.40	12.40	12.40	12.40
2929	NASDAQ	FCCO	Thu, Jul 23, 2015	12.25	12.31	12.15	12.15
2928	NASDAQ	FCCO	Wed, Jul 22, 2015	12.23	12.24	12.14	12.24
2927	NASDAQ	FCCO	Tue, Jul 21, 2015	12.18	12.18	12.05	12.15
2926	NASDAQ	FCCO	Mon, Jul 20, 2015	12.07	12.19	12.07	12.19
2925	NASDAQ	FCCO	Fri, Jul 17, 2015	12.05	12.16	12.05	12.16
2924	NASDAQ	FCCO	Thu, Jul 16, 2015	12.23	12.23	12.10	12.14
2923	NASDAQ	FCCO	Wed, Jul 15, 2015	12.24	12.24	12.06	12.06
2922	NASDAQ	FCCO	Tue, Jul 14, 2015	12.01	12.15	12.01	12.15
2921	NASDAQ	FCCO	Mon, Jul 13, 2015	12.24	12.24	12.05	12.05
2920	NASDAQ	FCCO	Thu, Jul 9, 2015	12.09	12.09	12.09	12.09
2919	NASDAQ	FCCO	Wed, Jul 8, 2015	12.01	12.01	11.96	11.96
2918	NASDAQ	FCCO	Tue, Jul 7, 2015	11.95	12.22	11.95	12.22
2917	NASDAQ	FCCO	Mon, Jul 6, 2015	12.04	12.04	11.95	11.95
2916	NASDAQ	FCCO	Thu, Jul 2, 2015	12.06	12.06	11.90	11.99
2915	NASDAQ	FCCO	Wed, Jul 1, 2015	12.16	12.16	11.53	11.90
2914	NASDAQ	FCCO	Fri, Jun 26, 2015	12.19	12.19	12.19	12.19
2913	NASDAQ	FCCO	Wed, Jun 24, 2015	12.09	12.14	11.77	12.14
2912	NASDAQ	FCCO	Fri, Jun 19, 2015	11.85	12.20	12.11	12.13
2911	NASDAQ	FCCO	Thu, Jun 18, 2015	12.19	12.17	11.89	12.13
2910	NASDAQ	FCCO	Wed, Jun 17, 2015	12.30	12.45	11.86	12.01
2909	NASDAQ	FCCO	Tue, Jun 16, 2015	12.25	12.30	12.15	12.30
2908	NASDAQ	FCCO	Fri, Jun 12, 2015	12.30	12.30	12.30	12.30
2907	NASDAQ	FCCO	Thu, Jun 11, 2015	12.30	12.49	12.10	12.12
2906	NASDAQ	FCCO	Wed, Jun 10, 2015	12.60	12.75	12.60	12.67
2905	NASDAQ	FCCO	Mon, Jun 8, 2015	12.68	12.89	12.68	12.89
2904	NASDAQ	FCCO	Fri, Jun 5, 2015	12.86	12.86	12.70	12.70
2903	NASDAQ	FCCO	Thu, Jun 4, 2015	12.55	12.59	12.35	12.47
2902	NASDAQ	FCCO	Wed, Jun 3, 2015	12.31	12.31	12.31	12.31
2901	NASDAQ	FCCO	Mon, Jun 1, 2015	12.30	12.30	12.28	12.28
2900	NASDAQ	FCCO	Fri, May 29, 2015	12.30	12.30	12.30	12.30
2899	NASDAQ	FCCO	Thu, May 28, 2015	12.75	12.90	11.85	12.41
2898	NASDAQ	FCCO	Wed, May 27, 2015	12.39	12.97	12.39	12.62
2897	NASDAQ	FCCO	Fri, May 22, 2015	12.60	12.61	12.61	12.61
2896	NASDAQ	FCCO	Thu, May 21, 2015	12.38	12.60	12.30	12.60
2895	NASDAQ	FCCO	Tue, May 19, 2015	12.58	12.58	12.58	12.58
2894	NASDAQ	FCCO	Mon, May 18, 2015	12.15	12.30	12.15	12.30
2893	NASDAQ	FCCO	Fri, May 15, 2015	12.20	12.20	12.20	12.20
2892	NASDAQ	FCCO	Thu, May 14, 2015	12.25	12.25	12.13	12.13
2891	NASDAQ	FCCO	Wed, May 13, 2015	12.21	12.17	12.15	12.15
2890	NASDAQ	FCCO	Tue, May 12, 2015	12.13	12.19	12.12	12.19
2889	NASDAQ	FCCO	Mon, May 11, 2015	12.21	12.21	12.19	12.19
2888	NASDAQ	FCCO	Fri, May 8, 2015	12.03	12.03	12.03	12.03
2887	NASDAQ	FCCO	Tue, May 5, 2015	12.18	12.18	12.18	12.18
2886	NASDAQ	FCCO	Mon, May 4, 2015	12.20	12.25	12.01	12.25
2885	NASDAQ	FCCO	Fri, May 1, 2015	12.23	12.25	12.02	12.02
2884	NASDAQ	FCCO	Thu, Apr 30, 2015	12.23	12.23	12.23	12.23
2883	NASDAQ	FCCO	Tue, Apr 28, 2015	12.10	12.25	12.10	12.25
2882	NASDAQ	FCCO	Fri, Apr 24, 2015	11.95	12.05	11.95	11.99
2881	NASDAQ	FCCO	Thu, Apr 23, 2015	11.67	11.98	11.66	11.98
2880	NASDAQ	FCCO	Wed, Apr 22, 2015	11.45	11.67	11.66	11.67
2879	NASDAQ	FCCO	Tue, Apr 21, 2015	11.77	11.77	11.69	11.69
2878	NASDAQ	FCCO	Mon, Apr 20, 2015	11.50	11.50	11.15	11.45
2877	NASDAQ	FCCO	Fri, Apr 17, 2015	11.60	11.60	11.54	11.54
2876	NASDAQ	FCCO	Thu, Apr 16, 2015	11.41	11.65	11.41	11.60
2875	NASDAQ	FCCO	Wed, Apr 15, 2015	11.55	11.55	11.55	11.55
2874	NASDAQ	FCCO	Tue, Apr 14, 2015	11.56	11.63	11.55	11.55
2873	NASDAQ	FCCO	Mon, Apr 13, 2015	11.81	11.93	11.64	11.64
2872	NASDAQ	FCCO	Fri, Apr 10, 2015	12.01	12.01	11.62	11.64
2871	NASDAQ	FCCO	Thu, Apr 9, 2015	12.01	12.01	12.01	12.01
2870	NASDAQ	FCCO	Wed, Apr 8, 2015	12.05	12.09	12.05	12.07
2869	NASDAQ	FCCO	Tue, Apr 7, 2015	11.91	12.05	11.91	12.03
2868	NASDAQ	FCCO	Mon, Apr 6, 2015	12.00	12.10	11.87	11.90
2867	NASDAQ	FCCO	Wed, Apr 1, 2015	11.94	12.10	11.94	12.10
2866	NASDAQ	FCCO	Tue, Mar 31, 2015	11.75	11.75	11.66	11.66
2865	NASDAQ	FCCO	Mon, Mar 30, 2015	11.65	11.77	11.65	11.77
2864	NASDAQ	FCCO	Wed, Mar 25, 2015	11.75	11.75	11.70	11.70
2863	NASDAQ	FCCO	Tue, Mar 24, 2015	11.78	11.80	11.56	11.78
2862	NASDAQ	FCCO	Mon, Mar 23, 2015	11.85	11.86	11.77	11.80
2861	NASDAQ	FCCO	Fri, Mar 20, 2015	11.78	11.95	11.77	11.77
2860	NASDAQ	FCCO	Thu, Mar 19, 2015	11.81	11.82	11.75	11.82
2859	NASDAQ	FCCO	Wed, Mar 18, 2015	11.56	11.90	11.55	11.61
2858	NASDAQ	FCCO	Tue, Mar 17, 2015	11.77	11.82	11.55	11.56
2857	NASDAQ	FCCO	Mon, Mar 16, 2015	11.76	11.76	11.75	11.75
2856	NASDAQ	FCCO	Fri, Mar 13, 2015	11.78	11.78	11.75	11.75
2855	NASDAQ	FCCO	Thu, Mar 12, 2015	11.85	11.76	11.76	11.76
2854	NASDAQ	FCCO	Wed, Mar 11, 2015	11.78	11.99	11.76	11.79
2853	NASDAQ	FCCO	Tue, Mar 10, 2015	11.77	11.77	11.77	11.77
2852	NASDAQ	FCCO	Mon, Mar 9, 2015	11.77	12.03	11.77	11.77
2851	NASDAQ	FCCO	Fri, Mar 6, 2015	11.78	12.00	11.78	11.91
2850	NASDAQ	FCCO	Thu, Mar 5, 2015	11.86	11.86	11.85	11.85
2849	NASDAQ	FCCO	Wed, Mar 4, 2015	11.78	11.85	11.78	11.83
2848	NASDAQ	FCCO	Tue, Mar 3, 2015	11.78	11.78	11.78	11.78
2847	NASDAQ	FCCO	Mon, Mar 2, 2015	11.77	11.87	11.76	11.78
2846	NASDAQ	FCCO	Fri, Feb 27, 2015	11.84	11.84	11.76	11.78
2845	NASDAQ	FCCO	Thu, Feb 26, 2015	11.75	11.82	11.76	11.78
2844	NASDAQ	FCCO	Wed, Feb 25, 2015	11.77	11.77	11.76	11.76
2843	NASDAQ	FCCO	Tue, Feb 24, 2015	11.79	11.82	11.77	11.77
2842	NASDAQ	FCCO	Mon, Feb 23, 2015	11.76	11.79	11.75	11.75
2841	NASDAQ	FCCO	Fri, Feb 20, 2015	11.74	11.75	11.73	11.73
2840	NASDAQ	FCCO	Thu, Feb 19, 2015	11.49	11.75	11.49	11.71
2839	NASDAQ	FCCO	Wed, Feb 18, 2015	11.51	11.60	11.50	11.50
2838	NASDAQ	FCCO	Tue, Feb 17, 2015	11.34	11.54	11.34	11.50
2837	NASDAQ	FCCO	Fri, Feb 13, 2015	11.25	11.50	11.25	11.49
2836	NASDAQ	FCCO	Thu, Feb 12, 2015	11.23	11.43	11.23	11.30
2835	NASDAQ	FCCO	Wed, Feb 11, 2015	11.35	11.35	11.35	11.35
2834	NASDAQ	FCCO	Tue, Feb 10, 2015	11.48	11.57	11.35	11.37
2833	NASDAQ	FCCO	Mon, Feb 9, 2015	11.27	11.46	11.26	11.46
2832	NASDAQ	FCCO	Fri, Feb 6, 2015	11.20	11.39	11.20	11.35
2831	NASDAQ	FCCO	Thu, Feb 5, 2015	11.49	11.49	11.10	11.34
2830	NASDAQ	FCCO	Wed, Feb 4, 2015	11.68	11.68	11.25	11.25
2829	NASDAQ	FCCO	Tue, Feb 3, 2015	11.50	11.50	11.04	11.39
2828	NASDAQ	FCCO	Mon, Feb 2, 2015	11.05	11.49	11.05	11.28
2827	NASDAQ	FCCO	Fri, Jan 30, 2015	10.95	11.00	10.95	11.00
2826	NASDAQ	FCCO	Thu, Jan 29, 2015	11.08	11.09	11.00	11.00
2825	NASDAQ	FCCO	Wed, Jan 28, 2015	11.11	11.13	11.05	11.05
2824	NASDAQ	FCCO	Tue, Jan 27, 2015	11.06	11.06	11.06	11.06
2823	NASDAQ	FCCO	Mon, Jan 26, 2015	10.86	11.13	10.86	11.06
2822	NASDAQ	FCCO	Fri, Jan 23, 2015	11.00	11.05	11.00	11.05
2821	NASDAQ	FCCO	Thu, Jan 22, 2015	10.80	10.95	10.80	10.95
2820	NASDAQ	FCCO	Wed, Jan 21, 2015	10.80	10.87	10.80	10.87
2819	NASDAQ	FCCO	Tue, Jan 20, 2015	10.76	10.79	10.75	10.79
2818	NASDAQ	FCCO	Fri, Jan 16, 2015	10.78	10.81	10.75	10.81
2817	NASDAQ	FCCO	Thu, Jan 15, 2015	10.83	10.83	10.76	10.79
2816	NASDAQ	FCCO	Wed, Jan 14, 2015	10.75	10.84	10.75	10.82
2815	NASDAQ	FCCO	Tue, Jan 13, 2015	10.75	10.86	10.75	10.86
2814	NASDAQ	FCCO	Mon, Jan 12, 2015	10.77	10.90	10.75	10.89
2813	NASDAQ	FCCO	Fri, Jan 9, 2015	11.02	11.02	10.72	10.92
2812	NASDAQ	FCCO	Thu, Jan 8, 2015	11.25	11.25	10.95	10.95
2811	NASDAQ	FCCO	Wed, Jan 7, 2015	10.91	11.29	10.91	11.16
2810	NASDAQ	FCCO	Tue, Jan 6, 2015	11.06	11.17	11.05	11.17
2809	NASDAQ	FCCO	Fri, Jan 2, 2015	11.01	11.27	10.98	11.04
2808	NASDAQ	FCCO	Wed, Dec 31, 2014	11.26	11.49	11.17	11.31
2807	NASDAQ	FCCO	Tue, Dec 30, 2014	11.49	11.61	11.26	11.42
2806	NASDAQ	FCCO	Mon, Dec 29, 2014	11.59	11.69	11.25	11.39
2805	NASDAQ	FCCO	Fri, Dec 26, 2014	11.33	11.56	11.33	11.55
2804	NASDAQ	FCCO	Wed, Dec 24, 2014	11.23	11.68	11.23	11.35
2803	NASDAQ	FCCO	Tue, Dec 23, 2014	11.02	11.44	10.99	11.22
2802	NASDAQ	FCCO	Mon, Dec 22, 2014	10.86	11.50	10.86	11.49
2801	NASDAQ	FCCO	Fri, Dec 19, 2014	11.71	11.75	10.78	10.78
2800	NASDAQ	FCCO	Thu, Dec 18, 2014	11.50	11.75	10.91	11.34
2799	NASDAQ	FCCO	Wed, Dec 17, 2014	11.45	11.50	11.36	11.50
2798	NASDAQ	FCCO	Tue, Dec 16, 2014	11.50	11.50	11.30	11.45
2797	NASDAQ	FCCO	Mon, Dec 15, 2014	11.25	11.40	11.25	11.40
2796	NASDAQ	FCCO	Fri, Dec 12, 2014	11.17	11.50	11.00	11.19
2795	NASDAQ	FCCO	Thu, Dec 11, 2014	11.30	11.30	11.25	11.29
2794	NASDAQ	FCCO	Wed, Dec 10, 2014	11.10	11.25	11.07	11.24
2793	NASDAQ	FCCO	Tue, Dec 9, 2014	10.95	11.35	10.95	11.20
2792	NASDAQ	FCCO	Mon, Dec 8, 2014	10.93	10.95	10.85	10.95
2791	NASDAQ	FCCO	Fri, Dec 5, 2014	10.84	10.90	10.79	10.79
2790	NASDAQ	FCCO	Thu, Dec 4, 2014	10.81	10.84	10.81	10.82
2789	NASDAQ	FCCO	Wed, Dec 3, 2014	10.75	10.85	10.75	10.75
2788	NASDAQ	FCCO	Tue, Dec 2, 2014	10.72	10.74	10.72	10.73
2787	NASDAQ	FCCO	Mon, Dec 1, 2014	10.76	10.74	10.71	10.74
2786	NASDAQ	FCCO	Fri, Nov 28, 2014	10.73	10.73	10.73	10.73
2785	NASDAQ	FCCO	Tue, Nov 25, 2014	10.74	10.74	10.74	10.74
2784	NASDAQ	FCCO	Fri, Nov 21, 2014	10.75	10.75	10.70	10.72
2783	NASDAQ	FCCO	Thu, Nov 20, 2014	10.74	10.74	10.67	10.67
2782	NASDAQ	FCCO	Tue, Nov 18, 2014	10.70	10.75	10.70	10.74
2781	NASDAQ	FCCO	Mon, Nov 17, 2014	10.68	10.74	10.71	10.71
2780	NASDAQ	FCCO	Fri, Nov 14, 2014	10.75	10.75	10.66	10.66
2779	NASDAQ	FCCO	Tue, Nov 11, 2014	10.75	10.74	10.69	10.74
2778	NASDAQ	FCCO	Mon, Nov 10, 2014	10.75	10.75	10.75	10.75
2777	NASDAQ	FCCO	Fri, Nov 7, 2014	10.65	10.75	10.60	10.75
2776	NASDAQ	FCCO	Wed, Nov 5, 2014	10.70	10.70	10.65	10.65
2775	NASDAQ	FCCO	Tue, Nov 4, 2014	10.64	10.70	10.64	10.65
2774	NASDAQ	FCCO	Mon, Nov 3, 2014	10.62	10.70	10.62	10.70
2773	NASDAQ	FCCO	Fri, Oct 31, 2014	10.66	10.66	10.62	10.62
2772	NASDAQ	FCCO	Thu, Oct 30, 2014	10.67	10.67	10.60	10.62
2771	NASDAQ	FCCO	Wed, Oct 29, 2014	10.68	10.69	10.65	10.65
2770	NASDAQ	FCCO	Tue, Oct 28, 2014	10.74	10.79	10.74	10.79
2769	NASDAQ	FCCO	Fri, Oct 24, 2014	10.74	10.75	10.70	10.75
2768	NASDAQ	FCCO	Thu, Oct 23, 2014	10.60	10.69	10.60	10.69
2767	NASDAQ	FCCO	Wed, Oct 22, 2014	10.69	10.69	10.60	10.60
2766	NASDAQ	FCCO	Tue, Oct 21, 2014	10.63	10.63	10.63	10.63
2765	NASDAQ	FCCO	Fri, Oct 17, 2014	10.60	10.65	10.60	10.65
2764	NASDAQ	FCCO	Thu, Oct 16, 2014	10.60	10.60	10.60	10.60
2763	NASDAQ	FCCO	Wed, Oct 15, 2014	10.69	10.69	10.51	10.60
2762	NASDAQ	FCCO	Tue, Oct 14, 2014	10.60	10.68	10.60	10.60
2761	NASDAQ	FCCO	Mon, Oct 13, 2014	10.60	10.60	10.60	10.60
2760	NASDAQ	FCCO	Fri, Oct 10, 2014	10.60	10.63	10.60	10.63
2759	NASDAQ	FCCO	Thu, Oct 9, 2014	10.60	10.60	10.60	10.60
2758	NASDAQ	FCCO	Wed, Oct 8, 2014	10.60	10.60	10.60	10.60
2757	NASDAQ	FCCO	Tue, Oct 7, 2014	10.61	10.64	10.60	10.62
2756	NASDAQ	FCCO	Mon, Oct 6, 2014	10.66	10.66	10.60	10.60
2755	NASDAQ	FCCO	Fri, Oct 3, 2014	10.61	10.61	10.61	10.61
2754	NASDAQ	FCCO	Thu, Oct 2, 2014	10.62	10.62	10.60	10.61
2753	NASDAQ	FCCO	Wed, Oct 1, 2014	10.71	10.61	10.61	10.61
2752	NASDAQ	FCCO	Tue, Sep 30, 2014	10.63	10.64	10.63	10.64
2751	NASDAQ	FCCO	Mon, Sep 29, 2014	10.62	10.65	10.62	10.62
2750	NASDAQ	FCCO	Wed, Sep 24, 2014	10.75	10.75	10.75	10.75
2749	NASDAQ	FCCO	Tue, Sep 23, 2014	10.75	10.75	10.68	10.74
2748	NASDAQ	FCCO	Fri, Sep 19, 2014	10.74	10.80	10.69	10.80
2747	NASDAQ	FCCO	Thu, Sep 18, 2014	10.72	10.72	10.69	10.69
2746	NASDAQ	FCCO	Wed, Sep 17, 2014	10.61	10.70	10.61	10.70
2745	NASDAQ	FCCO	Tue, Sep 16, 2014	10.71	10.67	10.61	10.61
2744	NASDAQ	FCCO	Mon, Sep 15, 2014	10.65	10.72	10.65	10.65
2743	NASDAQ	FCCO	Fri, Sep 12, 2014	10.66	10.66	10.66	10.66
2742	NASDAQ	FCCO	Thu, Sep 11, 2014	10.66	10.68	10.61	10.62
2741	NASDAQ	FCCO	Wed, Sep 10, 2014	10.75	10.75	10.65	10.66
2740	NASDAQ	FCCO	Tue, Sep 9, 2014	10.63	10.74	10.62	10.72
2739	NASDAQ	FCCO	Mon, Sep 8, 2014	10.75	10.75	10.61	10.72
2738	NASDAQ	FCCO	Fri, Sep 5, 2014	10.64	10.73	10.63	10.73
2737	NASDAQ	FCCO	Thu, Sep 4, 2014	10.61	10.65	10.60	10.60
2736	NASDAQ	FCCO	Wed, Sep 3, 2014	10.73	10.73	10.60	10.65
2735	NASDAQ	FCCO	Tue, Sep 2, 2014	10.75	10.79	10.71	10.75
2734	NASDAQ	FCCO	Fri, Aug 29, 2014	10.75	10.79	10.65	10.79
2733	NASDAQ	FCCO	Thu, Aug 28, 2014	10.75	10.75	10.70	10.75
2732	NASDAQ	FCCO	Wed, Aug 27, 2014	10.75	10.75	10.65	10.71
2731	NASDAQ	FCCO	Tue, Aug 26, 2014	10.71	10.75	10.61	10.75
2730	NASDAQ	FCCO	Mon, Aug 25, 2014	10.72	10.79	10.65	10.75
2729	NASDAQ	FCCO	Fri, Aug 22, 2014	10.75	10.75	10.73	10.75
2728	NASDAQ	FCCO	Thu, Aug 21, 2014	10.79	10.79	10.79	10.79
2727	NASDAQ	FCCO	Wed, Aug 20, 2014	10.72	10.67	10.65	10.67
2726	NASDAQ	FCCO	Tue, Aug 19, 2014	10.73	10.67	10.65	10.65
2725	NASDAQ	FCCO	Mon, Aug 18, 2014	10.79	10.80	10.60	10.80
2724	NASDAQ	FCCO	Fri, Aug 15, 2014	10.70	10.70	10.65	10.65
2723	NASDAQ	FCCO	Wed, Aug 13, 2014	10.70	10.75	10.55	10.65
2722	NASDAQ	FCCO	Tue, Aug 12, 2014	10.47	10.65	10.47	10.62
2721	NASDAQ	FCCO	Mon, Aug 11, 2014	10.72	10.73	10.65	10.68
2720	NASDAQ	FCCO	Fri, Aug 8, 2014	10.74	10.79	10.65	10.68
2719	NASDAQ	FCCO	Thu, Aug 7, 2014	10.76	10.74	10.65	10.65
2718	NASDAQ	FCCO	Wed, Aug 6, 2014	10.75	10.75	10.70	10.72
2717	NASDAQ	FCCO	Tue, Aug 5, 2014	10.63	10.75	10.63	10.72
2716	NASDAQ	FCCO	Mon, Aug 4, 2014	10.70	10.70	10.24	10.51
2715	NASDAQ	FCCO	Fri, Aug 1, 2014	10.70	10.70	10.60	10.65
2714	NASDAQ	FCCO	Thu, Jul 31, 2014	10.60	10.70	10.55	10.65
2713	NASDAQ	FCCO	Wed, Jul 30, 2014	10.68	10.70	10.65	10.65
2712	NASDAQ	FCCO	Tue, Jul 29, 2014	10.68	10.75	10.67	10.67
2711	NASDAQ	FCCO	Fri, Jul 25, 2014	10.72	10.75	10.66	10.68
2710	NASDAQ	FCCO	Thu, Jul 24, 2014	10.70	10.75	10.70	10.73
2709	NASDAQ	FCCO	Wed, Jul 23, 2014	10.80	10.87	10.70	10.71
2708	NASDAQ	FCCO	Tue, Jul 22, 2014	10.72	10.72	10.72	10.72
2707	NASDAQ	FCCO	Mon, Jul 21, 2014	10.76	10.76	10.75	10.75
2706	NASDAQ	FCCO	Fri, Jul 18, 2014	10.77	10.84	10.74	10.75
2705	NASDAQ	FCCO	Thu, Jul 17, 2014	10.75	10.75	10.75	10.75
2704	NASDAQ	FCCO	Wed, Jul 16, 2014	10.87	10.87	10.70	10.80
2703	NASDAQ	FCCO	Tue, Jul 15, 2014	10.90	10.95	10.90	10.95
2702	NASDAQ	FCCO	Mon, Jul 14, 2014	10.95	10.94	10.85	10.94
2701	NASDAQ	FCCO	Fri, Jul 11, 2014	10.80	10.80	10.80	10.80
2700	NASDAQ	FCCO	Thu, Jul 10, 2014	10.87	10.87	10.85	10.86
2699	NASDAQ	FCCO	Wed, Jul 9, 2014	10.86	10.86	10.85	10.85
2698	NASDAQ	FCCO	Tue, Jul 8, 2014	10.85	10.90	10.90	10.90
2697	NASDAQ	FCCO	Mon, Jul 7, 2014	10.88	10.95	10.75	10.95
2696	NASDAQ	FCCO	Thu, Jul 3, 2014	10.90	10.94	10.90	10.91
2695	NASDAQ	FCCO	Wed, Jul 2, 2014	10.80	10.90	10.80	10.90
2694	NASDAQ	FCCO	Tue, Jul 1, 2014	10.75	10.82	10.65	10.82
2693	NASDAQ	FCCO	Mon, Jun 30, 2014	10.73	10.77	10.65	10.65
2692	NASDAQ	FCCO	Fri, Jun 27, 2014	10.61	10.75	10.61	10.75
2691	NASDAQ	FCCO	Thu, Jun 26, 2014	10.64	10.73	10.60	10.60
2690	NASDAQ	FCCO	Wed, Jun 25, 2014	10.66	10.67	10.45	10.50
2689	NASDAQ	FCCO	Tue, Jun 24, 2014	10.67	10.75	10.65	10.65
2688	NASDAQ	FCCO	Mon, Jun 23, 2014	10.65	10.75	10.65	10.75
2687	NASDAQ	FCCO	Fri, Jun 20, 2014	10.75	10.83	10.65	10.83
2686	NASDAQ	FCCO	Thu, Jun 19, 2014	10.75	10.75	10.62	10.62
2685	NASDAQ	FCCO	Wed, Jun 18, 2014	10.70	10.75	10.55	10.75
2684	NASDAQ	FCCO	Tue, Jun 17, 2014	10.71	10.75	10.71	10.75
2683	NASDAQ	FCCO	Mon, Jun 16, 2014	10.70	10.75	10.70	10.71
2682	NASDAQ	FCCO	Fri, Jun 13, 2014	10.65	10.75	10.65	10.68
2681	NASDAQ	FCCO	Thu, Jun 12, 2014	10.70	10.75	10.70	10.71
2680	NASDAQ	FCCO	Wed, Jun 11, 2014	10.60	10.60	10.60	10.60
2679	NASDAQ	FCCO	Tue, Jun 10, 2014	10.70	10.89	10.70	10.71
2678	NASDAQ	FCCO	Mon, Jun 9, 2014	10.83	10.83	10.72	10.72
2677	NASDAQ	FCCO	Fri, Jun 6, 2014	10.80	10.80	10.65	10.65
2676	NASDAQ	FCCO	Thu, Jun 5, 2014	10.52	10.89	10.52	10.57
2675	NASDAQ	FCCO	Wed, Jun 4, 2014	10.80	10.80	10.61	10.61
2674	NASDAQ	FCCO	Tue, Jun 3, 2014	10.81	10.81	10.80	10.80
2673	NASDAQ	FCCO	Mon, Jun 2, 2014	10.89	10.90	10.84	10.85
2672	NASDAQ	FCCO	Fri, May 30, 2014	10.90	10.90	10.80	10.80
2671	NASDAQ	FCCO	Thu, May 29, 2014	10.90	10.98	10.90	10.95
2670	NASDAQ	FCCO	Wed, May 28, 2014	10.80	10.90	10.77	10.90
2669	NASDAQ	FCCO	Tue, May 27, 2014	10.80	10.90	10.61	10.90
2668	NASDAQ	FCCO	Fri, May 23, 2014	10.75	10.75	10.75	10.75
2667	NASDAQ	FCCO	Thu, May 22, 2014	10.71	10.75	10.71	10.75
2666	NASDAQ	FCCO	Wed, May 21, 2014	10.77	10.77	10.76	10.76
2665	NASDAQ	FCCO	Tue, May 20, 2014	10.90	10.90	10.85	10.85
2664	NASDAQ	FCCO	Mon, May 19, 2014	10.87	10.90	10.71	10.90
2663	NASDAQ	FCCO	Fri, May 16, 2014	10.90	10.90	10.75	10.75
2662	NASDAQ	FCCO	Thu, May 15, 2014	10.90	11.04	10.57	10.79
2661	NASDAQ	FCCO	Wed, May 14, 2014	10.99	11.08	10.95	10.95
2660	NASDAQ	FCCO	Tue, May 13, 2014	10.95	11.15	11.00	11.00
2659	NASDAQ	FCCO	Mon, May 12, 2014	11.07	11.07	11.00	11.00
2658	NASDAQ	FCCO	Fri, May 9, 2014	11.00	11.01	11.00	11.00
2657	NASDAQ	FCCO	Thu, May 8, 2014	11.00	11.06	11.00	11.00
2656	NASDAQ	FCCO	Wed, May 7, 2014	11.14	11.01	11.00	11.00
2655	NASDAQ	FCCO	Tue, May 6, 2014	10.97	11.00	10.95	11.00
2654	NASDAQ	FCCO	Mon, May 5, 2014	11.01	11.05	11.01	11.05
2653	NASDAQ	FCCO	Fri, May 2, 2014	11.04	11.04	10.96	10.98
2652	NASDAQ	FCCO	Thu, May 1, 2014	10.91	11.00	10.91	10.96
2651	NASDAQ	FCCO	Wed, Apr 30, 2014	10.97	11.19	10.95	11.17
2650	NASDAQ	FCCO	Tue, Apr 29, 2014	10.87	11.11	10.82	10.89
2649	NASDAQ	FCCO	Mon, Apr 28, 2014	10.95	11.24	10.95	11.00
2648	NASDAQ	FCCO	Fri, Apr 25, 2014	11.00	11.00	10.95	10.95
2647	NASDAQ	FCCO	Thu, Apr 24, 2014	11.00	11.06	10.94	10.94
2646	NASDAQ	FCCO	Wed, Apr 23, 2014	11.01	11.06	11.00	11.06
2645	NASDAQ	FCCO	Tue, Apr 22, 2014	11.00	11.02	10.97	11.02
2644	NASDAQ	FCCO	Mon, Apr 21, 2014	11.00	11.07	10.97	10.97
2643	NASDAQ	FCCO	Thu, Apr 17, 2014	10.97	11.22	10.96	10.99
2642	NASDAQ	FCCO	Wed, Apr 16, 2014	10.96	10.98	10.96	10.97
2641	NASDAQ	FCCO	Tue, Apr 15, 2014	11.00	11.04	11.00	11.03
2640	NASDAQ	FCCO	Mon, Apr 14, 2014	11.24	11.24	10.94	11.02
2639	NASDAQ	FCCO	Fri, Apr 11, 2014	10.94	11.12	10.94	11.12
2638	NASDAQ	FCCO	Thu, Apr 10, 2014	11.01	11.04	11.00	11.00
2637	NASDAQ	FCCO	Wed, Apr 9, 2014	11.01	11.29	11.00	11.03
2636	NASDAQ	FCCO	Tue, Apr 8, 2014	11.00	11.01	10.96	11.01
2635	NASDAQ	FCCO	Mon, Apr 7, 2014	11.00	11.00	11.00	11.00
2634	NASDAQ	FCCO	Fri, Apr 4, 2014	11.05	11.09	10.78	10.99
2633	NASDAQ	FCCO	Thu, Apr 3, 2014	11.10	11.10	10.96	10.97
2632	NASDAQ	FCCO	Wed, Apr 2, 2014	11.18	11.18	11.00	11.00
2631	NASDAQ	FCCO	Tue, Apr 1, 2014	11.20	11.26	11.20	11.26
2630	NASDAQ	FCCO	Mon, Mar 31, 2014	11.09	11.19	11.08	11.18
2629	NASDAQ	FCCO	Fri, Mar 28, 2014	11.01	11.10	11.00	11.10
2628	NASDAQ	FCCO	Thu, Mar 27, 2014	10.91	11.00	10.91	10.93
2627	NASDAQ	FCCO	Wed, Mar 26, 2014	10.95	11.09	10.95	11.09
2626	NASDAQ	FCCO	Tue, Mar 25, 2014	10.96	10.96	10.95	10.95
2625	NASDAQ	FCCO	Mon, Mar 24, 2014	10.95	11.00	10.95	11.00
2624	NASDAQ	FCCO	Fri, Mar 21, 2014	11.10	11.09	11.08	11.08
2623	NASDAQ	FCCO	Thu, Mar 20, 2014	11.06	11.06	11.06	11.06
2622	NASDAQ	FCCO	Wed, Mar 19, 2014	11.08	11.08	11.07	11.07
2621	NASDAQ	FCCO	Tue, Mar 18, 2014	10.96	11.05	10.95	11.05
2620	NASDAQ	FCCO	Mon, Mar 17, 2014	11.00	11.01	10.95	10.95
2619	NASDAQ	FCCO	Fri, Mar 14, 2014	11.08	11.08	11.00	11.07
2618	NASDAQ	FCCO	Thu, Mar 13, 2014	11.08	11.08	11.08	11.08
2617	NASDAQ	FCCO	Wed, Mar 12, 2014	11.01	11.01	11.00	11.00
2616	NASDAQ	FCCO	Tue, Mar 11, 2014	11.00	11.00	11.00	11.00
2615	NASDAQ	FCCO	Mon, Mar 10, 2014	11.08	11.08	11.08	11.08
2614	NASDAQ	FCCO	Fri, Mar 7, 2014	11.00	11.05	11.00	11.05
2613	NASDAQ	FCCO	Thu, Mar 6, 2014	11.06	11.05	10.98	10.99
2612	NASDAQ	FCCO	Tue, Mar 4, 2014	11.05	11.06	11.04	11.06
2611	NASDAQ	FCCO	Mon, Mar 3, 2014	11.01	11.04	11.00	11.00
2610	NASDAQ	FCCO	Fri, Feb 28, 2014	11.04	11.04	11.00	11.04
2609	NASDAQ	FCCO	Thu, Feb 27, 2014	11.04	11.05	10.98	11.05
2608	NASDAQ	FCCO	Wed, Feb 26, 2014	11.04	11.04	11.04	11.04
2607	NASDAQ	FCCO	Tue, Feb 25, 2014	11.06	11.06	11.05	11.05
2606	NASDAQ	FCCO	Mon, Feb 24, 2014	11.00	11.09	11.00	11.07
2605	NASDAQ	FCCO	Fri, Feb 21, 2014	10.97	11.04	10.97	11.04
2604	NASDAQ	FCCO	Thu, Feb 20, 2014	10.95	10.97	10.95	10.95
2603	NASDAQ	FCCO	Wed, Feb 19, 2014	10.97	11.01	10.90	10.95
2602	NASDAQ	FCCO	Tue, Feb 18, 2014	10.94	11.00	10.91	10.91
2601	NASDAQ	FCCO	Fri, Feb 14, 2014	11.03	11.00	11.00	11.00
2600	NASDAQ	FCCO	Thu, Feb 13, 2014	11.03	11.03	11.02	11.03
2599	NASDAQ	FCCO	Wed, Feb 12, 2014	11.10	11.10	11.10	11.10
2598	NASDAQ	FCCO	Tue, Feb 11, 2014	10.95	11.29	10.90	10.97
2597	NASDAQ	FCCO	Mon, Feb 10, 2014	10.98	11.00	10.90	10.90
2596	NASDAQ	FCCO	Fri, Feb 7, 2014	10.85	10.85	10.85	10.85
2595	NASDAQ	FCCO	Thu, Feb 6, 2014	10.87	10.96	10.86	10.96
2594	NASDAQ	FCCO	Wed, Feb 5, 2014	10.84	10.89	10.84	10.85
2593	NASDAQ	FCCO	Tue, Feb 4, 2014	10.75	11.37	10.75	10.90
2592	NASDAQ	FCCO	Mon, Feb 3, 2014	10.75	10.80	10.75	10.80
2591	NASDAQ	FCCO	Fri, Jan 31, 2014	10.89	10.89	10.75	10.76
2590	NASDAQ	FCCO	Wed, Jan 29, 2014	10.75	10.77	10.49	10.75
2589	NASDAQ	FCCO	Tue, Jan 28, 2014	10.75	10.75	10.75	10.75
2588	NASDAQ	FCCO	Mon, Jan 27, 2014	10.73	10.76	10.73	10.76
2587	NASDAQ	FCCO	Fri, Jan 24, 2014	10.54	10.54	10.54	10.54
2586	NASDAQ	FCCO	Thu, Jan 23, 2014	10.61	10.77	10.56	10.77
2585	NASDAQ	FCCO	Wed, Jan 22, 2014	10.68	10.72	10.54	10.54
2584	NASDAQ	FCCO	Tue, Jan 21, 2014	10.43	10.68	10.43	10.68
2583	NASDAQ	FCCO	Fri, Jan 17, 2014	10.46	10.63	10.46	10.63
2582	NASDAQ	FCCO	Thu, Jan 16, 2014	10.40	10.68	10.26	10.68
2581	NASDAQ	FCCO	Wed, Jan 15, 2014	10.31	10.83	10.31	10.83
2580	NASDAQ	FCCO	Tue, Jan 14, 2014	10.50	10.88	10.50	10.88
2579	NASDAQ	FCCO	Mon, Jan 13, 2014	10.21	10.80	10.21	10.46
2578	NASDAQ	FCCO	Fri, Jan 10, 2014	10.42	10.44	10.40	10.44
2577	NASDAQ	FCCO	Thu, Jan 9, 2014	10.35	10.42	10.26	10.26
2576	NASDAQ	FCCO	Wed, Jan 8, 2014	10.29	10.29	10.29	10.29
2575	NASDAQ	FCCO	Tue, Jan 7, 2014	10.30	10.28	10.28	10.28
2574	NASDAQ	FCCO	Fri, Jan 3, 2014	10.32	10.32	10.32	10.32
2573	NASDAQ	FCCO	Thu, Jan 2, 2014	10.23	10.32	10.23	10.32
2572	NASDAQ	FCCO	Tue, Dec 31, 2013	10.20	10.40	10.10	10.40
2571	NASDAQ	FCCO	Mon, Dec 30, 2013	10.39	10.39	10.39	10.39
2570	NASDAQ	FCCO	Fri, Dec 27, 2013	10.37	10.41	10.15	10.18
2569	NASDAQ	FCCO	Thu, Dec 26, 2013	10.10	10.17	10.10	10.17
2568	NASDAQ	FCCO	Mon, Dec 23, 2013	10.31	10.42	10.31	10.35
2567	NASDAQ	FCCO	Fri, Dec 20, 2013	10.15	10.37	10.15	10.32
2566	NASDAQ	FCCO	Thu, Dec 19, 2013	10.21	10.33	10.15	10.16
2565	NASDAQ	FCCO	Tue, Dec 17, 2013	10.38	10.38	10.26	10.37
2564	NASDAQ	FCCO	Mon, Dec 16, 2013	10.29	10.37	10.29	10.37
2563	NASDAQ	FCCO	Thu, Dec 12, 2013	10.25	10.25	10.25	10.25
2562	NASDAQ	FCCO	Wed, Dec 11, 2013	10.15	10.29	10.15	10.29
2561	NASDAQ	FCCO	Tue, Dec 10, 2013	10.29	10.11	10.10	10.10
2560	NASDAQ	FCCO	Mon, Dec 9, 2013	10.12	10.29	10.10	10.10
2559	NASDAQ	FCCO	Thu, Dec 5, 2013	10.10	10.10	10.10	10.10
2558	NASDAQ	FCCO	Wed, Dec 4, 2013	10.11	10.15	10.10	10.10
2557	NASDAQ	FCCO	Mon, Dec 2, 2013	10.10	10.10	10.10	10.10
2556	NASDAQ	FCCO	Fri, Nov 29, 2013	10.18	10.18	10.10	10.10
2555	NASDAQ	FCCO	Wed, Nov 27, 2013	10.10	10.10	10.10	10.10
2554	NASDAQ	FCCO	Tue, Nov 26, 2013	10.12	10.12	10.11	10.11
2553	NASDAQ	FCCO	Mon, Nov 25, 2013	10.25	10.25	10.10	10.20
2552	NASDAQ	FCCO	Fri, Nov 22, 2013	10.33	10.33	10.33	10.33
2551	NASDAQ	FCCO	Thu, Nov 21, 2013	10.25	10.25	10.10	10.23
2550	NASDAQ	FCCO	Wed, Nov 20, 2013	10.24	10.18	10.16	10.16
2549	NASDAQ	FCCO	Tue, Nov 19, 2013	10.23	10.25	10.23	10.24
2548	NASDAQ	FCCO	Mon, Nov 18, 2013	10.33	10.33	10.30	10.30
2547	NASDAQ	FCCO	Fri, Nov 15, 2013	10.32	10.34	10.10	10.17
2546	NASDAQ	FCCO	Thu, Nov 14, 2013	10.12	10.34	10.25	10.34
2545	NASDAQ	FCCO	Wed, Nov 13, 2013	10.11	10.34	10.11	10.24
2544	NASDAQ	FCCO	Tue, Nov 12, 2013	10.34	10.27	10.15	10.15
2543	NASDAQ	FCCO	Mon, Nov 11, 2013	10.34	10.34	10.34	10.34
2542	NASDAQ	FCCO	Fri, Nov 8, 2013	10.37	10.37	10.34	10.34
2541	NASDAQ	FCCO	Thu, Nov 7, 2013	10.35	10.35	10.34	10.34
2540	NASDAQ	FCCO	Wed, Nov 6, 2013	10.35	10.36	10.32	10.35
2539	NASDAQ	FCCO	Mon, Nov 4, 2013	10.47	10.47	10.38	10.38
2538	NASDAQ	FCCO	Fri, Nov 1, 2013	10.40	10.40	10.37	10.38
2537	NASDAQ	FCCO	Thu, Oct 31, 2013	10.37	10.50	10.48	10.48
2536	NASDAQ	FCCO	Wed, Oct 30, 2013	10.50	10.50	10.33	10.49
2535	NASDAQ	FCCO	Tue, Oct 29, 2013	10.29	10.50	10.22	10.50
2534	NASDAQ	FCCO	Mon, Oct 28, 2013	10.29	10.44	10.29	10.35
2533	NASDAQ	FCCO	Fri, Oct 25, 2013	10.34	10.34	10.33	10.34
2532	NASDAQ	FCCO	Thu, Oct 24, 2013	10.15	10.34	10.15	10.20
2531	NASDAQ	FCCO	Wed, Oct 23, 2013	10.21	10.21	10.21	10.21
2530	NASDAQ	FCCO	Tue, Oct 22, 2013	10.29	10.40	10.21	10.28
2529	NASDAQ	FCCO	Mon, Oct 21, 2013	10.39	10.40	10.35	10.40
2528	NASDAQ	FCCO	Thu, Oct 17, 2013	10.28	10.35	10.18	10.30
2527	NASDAQ	FCCO	Wed, Oct 16, 2013	10.26	10.26	10.17	10.17
2526	NASDAQ	FCCO	Tue, Oct 15, 2013	10.20	10.25	10.20	10.24
2525	NASDAQ	FCCO	Mon, Oct 14, 2013	10.10	10.19	10.10	10.19
2524	NASDAQ	FCCO	Fri, Oct 11, 2013	9.98	10.12	9.98	10.02
2523	NASDAQ	FCCO	Thu, Oct 10, 2013	10.20	10.23	9.95	10.05
2522	NASDAQ	FCCO	Wed, Oct 9, 2013	10.46	10.46	10.20	10.20
2521	NASDAQ	FCCO	Mon, Oct 7, 2013	10.34	10.50	10.25	10.32
2520	NASDAQ	FCCO	Fri, Oct 4, 2013	10.27	10.41	10.27	10.41
2519	NASDAQ	FCCO	Thu, Oct 3, 2013	10.24	10.38	10.11	10.38
2518	NASDAQ	FCCO	Wed, Oct 2, 2013	10.31	10.32	10.13	10.13
2517	NASDAQ	FCCO	Tue, Oct 1, 2013	10.47	10.47	10.33	10.33
2516	NASDAQ	FCCO	Mon, Sep 30, 2013	10.40	10.54	10.38	10.43
2515	NASDAQ	FCCO	Fri, Sep 27, 2013	10.57	10.57	10.40	10.40
2514	NASDAQ	FCCO	Thu, Sep 26, 2013	10.40	10.47	10.40	10.45
2513	NASDAQ	FCCO	Wed, Sep 25, 2013	10.40	10.60	10.40	10.42
2512	NASDAQ	FCCO	Tue, Sep 24, 2013	10.44	10.47	10.40	10.40
2511	NASDAQ	FCCO	Mon, Sep 23, 2013	10.46	10.46	10.46	10.46
2510	NASDAQ	FCCO	Fri, Sep 20, 2013	10.59	10.59	10.45	10.57
2509	NASDAQ	FCCO	Thu, Sep 19, 2013	10.55	10.65	9.70	10.39
2508	NASDAQ	FCCO	Wed, Sep 18, 2013	10.55	10.64	10.55	10.64
2507	NASDAQ	FCCO	Tue, Sep 17, 2013	10.65	10.66	10.55	10.57
2506	NASDAQ	FCCO	Mon, Sep 16, 2013	10.65	10.65	10.65	10.65
2505	NASDAQ	FCCO	Fri, Sep 13, 2013	10.66	10.66	10.55	10.62
2504	NASDAQ	FCCO	Thu, Sep 12, 2013	10.61	10.61	10.59	10.59
2503	NASDAQ	FCCO	Wed, Sep 11, 2013	10.62	10.70	10.61	10.70
2502	NASDAQ	FCCO	Tue, Sep 10, 2013	10.59	10.65	10.60	10.60
2501	NASDAQ	FCCO	Mon, Sep 9, 2013	10.61	10.76	10.59	10.61
2500	NASDAQ	FCCO	Fri, Sep 6, 2013	10.64	10.64	10.60	10.60
2499	NASDAQ	FCCO	Thu, Sep 5, 2013	10.68	10.68	10.60	10.65
2498	NASDAQ	FCCO	Wed, Sep 4, 2013	10.61	10.74	10.61	10.74
2497	NASDAQ	FCCO	Tue, Sep 3, 2013	10.70	10.70	10.59	10.59
2496	NASDAQ	FCCO	Fri, Aug 30, 2013	10.51	10.55	10.51	10.55
2495	NASDAQ	FCCO	Thu, Aug 29, 2013	10.50	10.50	10.50	10.50
2494	NASDAQ	FCCO	Wed, Aug 28, 2013	10.66	10.58	10.31	10.57
2493	NASDAQ	FCCO	Tue, Aug 27, 2013	10.59	10.59	10.36	10.55
2492	NASDAQ	FCCO	Mon, Aug 26, 2013	10.63	10.74	10.53	10.55
2491	NASDAQ	FCCO	Thu, Aug 22, 2013	10.68	10.68	10.68	10.68
2490	NASDAQ	FCCO	Wed, Aug 21, 2013	10.56	10.59	10.40	10.59
2489	NASDAQ	FCCO	Tue, Aug 20, 2013	10.50	10.50	10.50	10.50
2488	NASDAQ	FCCO	Mon, Aug 19, 2013	10.51	10.60	10.50	10.50
2487	NASDAQ	FCCO	Fri, Aug 16, 2013	10.30	10.51	10.26	10.46
2486	NASDAQ	FCCO	Thu, Aug 15, 2013	10.51	10.31	10.31	10.31
2485	NASDAQ	FCCO	Wed, Aug 14, 2013	10.36	10.40	8.44	10.31
2484	NASDAQ	FCCO	Tue, Aug 13, 2013	10.63	10.65	10.30	10.36
2483	NASDAQ	FCCO	Mon, Aug 12, 2013	10.32	10.55	10.29	10.32
2482	NASDAQ	FCCO	Wed, Aug 7, 2013	10.22	10.54	10.22	10.25
2481	NASDAQ	FCCO	Tue, Aug 6, 2013	10.35	10.64	10.05	10.21
2480	NASDAQ	FCCO	Mon, Aug 5, 2013	10.31	10.51	10.20	10.20
2479	NASDAQ	FCCO	Fri, Aug 2, 2013	10.25	10.46	10.25	10.40
2478	NASDAQ	FCCO	Thu, Aug 1, 2013	10.71	10.71	10.15	10.25
2477	NASDAQ	FCCO	Wed, Jul 31, 2013	10.44	10.85	10.44	10.83
2476	NASDAQ	FCCO	Tue, Jul 30, 2013	10.50	10.50	10.25	10.43
2475	NASDAQ	FCCO	Mon, Jul 29, 2013	10.75	10.75	10.30	10.41
2474	NASDAQ	FCCO	Fri, Jul 26, 2013	10.50	10.75	10.00	10.75
2473	NASDAQ	FCCO	Thu, Jul 25, 2013	10.56	10.70	10.35	10.53
2472	NASDAQ	FCCO	Wed, Jul 24, 2013	10.78	11.05	10.35	10.50
2471	NASDAQ	FCCO	Tue, Jul 23, 2013	10.43	10.85	10.43	10.51
2470	NASDAQ	FCCO	Mon, Jul 22, 2013	10.16	11.15	10.16	10.51
2469	NASDAQ	FCCO	Fri, Jul 19, 2013	11.16	11.16	10.50	11.04
2468	NASDAQ	FCCO	Thu, Jul 18, 2013	10.22	11.16	9.75	11.16
2467	NASDAQ	FCCO	Wed, Jul 17, 2013	9.92	10.50	9.22	10.15
2466	NASDAQ	FCCO	Tue, Jul 16, 2013	9.90	9.91	9.75	9.91
2465	NASDAQ	FCCO	Mon, Jul 15, 2013	9.80	10.00	9.45	10.00
2464	NASDAQ	FCCO	Fri, Jul 12, 2013	9.69	9.86	9.30	9.86
2463	NASDAQ	FCCO	Thu, Jul 11, 2013	9.45	9.74	9.35	9.62
2462	NASDAQ	FCCO	Wed, Jul 10, 2013	9.44	9.43	9.42	9.42
2461	NASDAQ	FCCO	Tue, Jul 9, 2013	9.43	9.48	9.25	9.41
2460	NASDAQ	FCCO	Mon, Jul 8, 2013	9.24	9.36	9.24	9.36
2459	NASDAQ	FCCO	Fri, Jul 5, 2013	9.40	9.57	9.25	9.36
2458	NASDAQ	FCCO	Wed, Jul 3, 2013	9.24	9.29	9.22	9.29
2457	NASDAQ	FCCO	Tue, Jul 2, 2013	9.02	9.07	9.02	9.07
2456	NASDAQ	FCCO	Mon, Jul 1, 2013	9.00	9.00	9.00	9.00
2455	NASDAQ	FCCO	Fri, Jun 28, 2013	9.21	9.25	9.20	9.20
2454	NASDAQ	FCCO	Thu, Jun 27, 2013	9.29	9.29	8.80	9.25
2453	NASDAQ	FCCO	Wed, Jun 26, 2013	9.05	9.28	9.02	9.28
2452	NASDAQ	FCCO	Tue, Jun 25, 2013	9.11	9.22	9.11	9.21
2451	NASDAQ	FCCO	Mon, Jun 24, 2013	9.44	9.44	9.00	9.00
2450	NASDAQ	FCCO	Fri, Jun 21, 2013	9.30	9.45	9.25	9.45
2449	NASDAQ	FCCO	Thu, Jun 20, 2013	9.38	9.38	9.00	9.25
2448	NASDAQ	FCCO	Wed, Jun 19, 2013	9.07	9.50	8.96	9.25
2447	NASDAQ	FCCO	Tue, Jun 18, 2013	9.18	9.52	8.80	8.92
2446	NASDAQ	FCCO	Mon, Jun 17, 2013	9.13	9.93	9.12	9.17
2445	NASDAQ	FCCO	Fri, Jun 14, 2013	9.11	9.50	9.11	9.15
2444	NASDAQ	FCCO	Thu, Jun 13, 2013	9.09	9.11	9.00	9.10
2443	NASDAQ	FCCO	Wed, Jun 12, 2013	8.99	9.66	8.95	9.17
2442	NASDAQ	FCCO	Tue, Jun 11, 2013	9.17	9.53	9.00	9.00
2441	NASDAQ	FCCO	Mon, Jun 10, 2013	9.62	9.62	9.15	9.32
2440	NASDAQ	FCCO	Fri, Jun 7, 2013	9.62	9.93	9.55	9.56
2439	NASDAQ	FCCO	Thu, Jun 6, 2013	9.75	9.75	9.50	9.56
2438	NASDAQ	FCCO	Wed, Jun 5, 2013	9.92	9.94	9.70	9.72
2437	NASDAQ	FCCO	Tue, Jun 4, 2013	9.70	9.72	9.70	9.72
2436	NASDAQ	FCCO	Mon, Jun 3, 2013	10.00	10.00	9.60	9.72
2435	NASDAQ	FCCO	Fri, May 31, 2013	9.93	10.00	9.93	10.00
2434	NASDAQ	FCCO	Wed, May 29, 2013	9.40	10.00	9.15	10.00
2433	NASDAQ	FCCO	Tue, May 28, 2013	9.21	9.40	9.21	9.40
2432	NASDAQ	FCCO	Fri, May 24, 2013	9.29	9.29	9.15	9.15
2431	NASDAQ	FCCO	Thu, May 23, 2013	9.15	9.32	9.15	9.15
2430	NASDAQ	FCCO	Wed, May 22, 2013	9.19	9.47	9.15	9.34
2429	NASDAQ	FCCO	Tue, May 21, 2013	9.01	9.15	9.01	9.15
2428	NASDAQ	FCCO	Mon, May 20, 2013	8.95	9.13	8.95	9.13
2427	NASDAQ	FCCO	Thu, May 16, 2013	8.95	9.00	8.94	9.00
2426	NASDAQ	FCCO	Wed, May 15, 2013	9.02	9.10	9.02	9.10
2425	NASDAQ	FCCO	Tue, May 14, 2013	9.08	9.09	8.90	8.92
2424	NASDAQ	FCCO	Mon, May 13, 2013	9.12	9.12	9.08	9.08
2423	NASDAQ	FCCO	Thu, May 9, 2013	9.13	9.13	9.13	9.13
2422	NASDAQ	FCCO	Wed, May 8, 2013	9.10	9.15	9.09	9.14
2421	NASDAQ	FCCO	Tue, May 7, 2013	8.87	8.87	8.87	8.87
2420	NASDAQ	FCCO	Mon, May 6, 2013	8.98	8.98	8.86	8.90
2419	NASDAQ	FCCO	Fri, May 3, 2013	8.88	9.02	8.88	9.02
2418	NASDAQ	FCCO	Thu, May 2, 2013	8.93	8.93	8.93	8.93
2417	NASDAQ	FCCO	Tue, Apr 30, 2013	8.86	9.10	8.86	8.91
2416	NASDAQ	FCCO	Mon, Apr 29, 2013	8.85	9.15	8.85	8.90
2415	NASDAQ	FCCO	Fri, Apr 26, 2013	8.85	8.85	8.85	8.85
2414	NASDAQ	FCCO	Thu, Apr 25, 2013	8.93	8.93	8.93	8.93
2413	NASDAQ	FCCO	Wed, Apr 24, 2013	9.11	9.11	8.90	8.90
2412	NASDAQ	FCCO	Mon, Apr 22, 2013	8.97	9.14	8.97	9.14
2411	NASDAQ	FCCO	Fri, Apr 19, 2013	9.07	8.83	8.83	8.83
2410	NASDAQ	FCCO	Thu, Apr 18, 2013	8.95	8.98	8.98	8.98
2409	NASDAQ	FCCO	Wed, Apr 17, 2013	9.14	9.13	8.85	8.85
2408	NASDAQ	FCCO	Tue, Apr 16, 2013	9.20	9.20	9.12	9.12
2407	NASDAQ	FCCO	Mon, Apr 15, 2013	8.95	9.05	8.92	9.05
2406	NASDAQ	FCCO	Fri, Apr 12, 2013	9.04	9.04	8.95	8.95
2405	NASDAQ	FCCO	Thu, Apr 11, 2013	9.00	9.05	8.99	9.00
2404	NASDAQ	FCCO	Wed, Apr 10, 2013	9.01	9.10	8.90	8.94
2403	NASDAQ	FCCO	Tue, Apr 9, 2013	8.85	9.05	8.85	8.97
2402	NASDAQ	FCCO	Mon, Apr 8, 2013	8.85	8.90	8.85	8.90
2401	NASDAQ	FCCO	Fri, Apr 5, 2013	8.94	8.97	8.85	8.90
2400	NASDAQ	FCCO	Wed, Apr 3, 2013	9.08	8.91	8.90	8.90
2399	NASDAQ	FCCO	Tue, Apr 2, 2013	8.90	9.09	8.90	9.05
2398	NASDAQ	FCCO	Mon, Apr 1, 2013	8.95	8.95	8.95	8.95
2397	NASDAQ	FCCO	Thu, Mar 28, 2013	8.96	8.96	8.96	8.96
2396	NASDAQ	FCCO	Wed, Mar 27, 2013	9.10	9.10	8.91	8.91
2395	NASDAQ	FCCO	Tue, Mar 26, 2013	8.96	9.05	8.90	9.05
2394	NASDAQ	FCCO	Mon, Mar 25, 2013	9.00	9.05	9.00	9.05
2393	NASDAQ	FCCO	Fri, Mar 22, 2013	8.94	8.94	8.93	8.93
2392	NASDAQ	FCCO	Thu, Mar 21, 2013	8.95	8.95	8.95	8.95
2391	NASDAQ	FCCO	Wed, Mar 20, 2013	8.97	9.05	8.95	8.95
2390	NASDAQ	FCCO	Tue, Mar 19, 2013	8.94	9.10	8.94	9.10
2389	NASDAQ	FCCO	Mon, Mar 18, 2013	9.01	9.01	9.01	9.01
2388	NASDAQ	FCCO	Fri, Mar 15, 2013	8.98	9.06	8.98	9.06
2387	NASDAQ	FCCO	Thu, Mar 14, 2013	9.01	9.10	9.00	9.10
2386	NASDAQ	FCCO	Wed, Mar 13, 2013	8.92	8.92	8.92	8.92
2385	NASDAQ	FCCO	Tue, Mar 12, 2013	8.90	8.90	8.89	8.90
2384	NASDAQ	FCCO	Mon, Mar 11, 2013	9.04	9.04	8.85	8.90
2383	NASDAQ	FCCO	Fri, Mar 8, 2013	9.10	9.10	8.94	9.00
2382	NASDAQ	FCCO	Thu, Mar 7, 2013	8.96	9.00	8.96	9.00
2381	NASDAQ	FCCO	Wed, Mar 6, 2013	9.14	9.14	8.95	8.95
2380	NASDAQ	FCCO	Tue, Mar 5, 2013	8.94	9.09	8.94	9.09
2379	NASDAQ	FCCO	Mon, Mar 4, 2013	9.05	9.05	8.92	8.97
2378	NASDAQ	FCCO	Wed, Feb 27, 2013	8.86	9.15	8.86	9.03
2377	NASDAQ	FCCO	Fri, Feb 22, 2013	9.20	9.20	9.00	9.02
2376	NASDAQ	FCCO	Thu, Feb 21, 2013	9.18	9.20	9.18	9.20
2375	NASDAQ	FCCO	Wed, Feb 20, 2013	9.15	9.20	9.15	9.20
2374	NASDAQ	FCCO	Tue, Feb 19, 2013	9.21	9.21	9.21	9.21
2373	NASDAQ	FCCO	Thu, Feb 14, 2013	9.20	9.21	9.20	9.21
2372	NASDAQ	FCCO	Wed, Feb 13, 2013	9.21	9.21	9.21	9.21
2371	NASDAQ	FCCO	Tue, Feb 12, 2013	9.19	9.19	9.19	9.19
2370	NASDAQ	FCCO	Mon, Feb 11, 2013	9.17	9.19	9.15	9.19
2369	NASDAQ	FCCO	Fri, Feb 8, 2013	9.10	9.15	9.10	9.15
2368	NASDAQ	FCCO	Thu, Feb 7, 2013	9.03	9.05	9.03	9.05
2367	NASDAQ	FCCO	Wed, Feb 6, 2013	9.01	9.01	9.01	9.01
2366	NASDAQ	FCCO	Tue, Feb 5, 2013	9.06	9.06	8.96	9.00
2365	NASDAQ	FCCO	Mon, Feb 4, 2013	9.10	9.10	9.10	9.10
2364	NASDAQ	FCCO	Thu, Jan 31, 2013	9.00	9.09	9.00	9.08
2363	NASDAQ	FCCO	Wed, Jan 30, 2013	9.09	9.13	8.95	8.95
2362	NASDAQ	FCCO	Tue, Jan 29, 2013	9.02	9.20	9.00	9.20
2361	NASDAQ	FCCO	Mon, Jan 28, 2013	9.02	9.25	9.00	9.20
2360	NASDAQ	FCCO	Fri, Jan 25, 2013	9.00	9.13	9.00	9.00
2359	NASDAQ	FCCO	Thu, Jan 24, 2013	9.06	9.06	9.06	9.06
2358	NASDAQ	FCCO	Wed, Jan 23, 2013	9.03	9.03	9.03	9.03
2357	NASDAQ	FCCO	Tue, Jan 22, 2013	8.93	9.01	8.76	9.00
2356	NASDAQ	FCCO	Fri, Jan 18, 2013	8.88	8.90	8.88	8.90
2355	NASDAQ	FCCO	Wed, Jan 16, 2013	8.45	8.75	8.44	8.75
2354	NASDAQ	FCCO	Tue, Jan 15, 2013	8.45	8.45	8.45	8.45
2353	NASDAQ	FCCO	Mon, Jan 14, 2013	8.43	8.45	8.43	8.45
2352	NASDAQ	FCCO	Thu, Jan 10, 2013	8.47	8.47	8.47	8.47
2351	NASDAQ	FCCO	Wed, Jan 9, 2013	8.48	8.48	8.48	8.48
2350	NASDAQ	FCCO	Tue, Jan 8, 2013	8.50	8.50	8.50	8.50
2349	NASDAQ	FCCO	Mon, Jan 7, 2013	8.25	8.60	8.25	8.57
2348	NASDAQ	FCCO	Fri, Jan 4, 2013	8.21	8.21	8.21	8.21
2347	NASDAQ	FCCO	Thu, Jan 3, 2013	8.36	8.36	8.35	8.35
2346	NASDAQ	FCCO	Mon, Dec 31, 2012	8.11	8.39	8.11	8.39
2345	NASDAQ	FCCO	Fri, Dec 28, 2012	8.17	8.17	8.17	8.17
2344	NASDAQ	FCCO	Thu, Dec 27, 2012	8.23	8.37	8.15	8.15
2343	NASDAQ	FCCO	Wed, Dec 26, 2012	8.25	8.31	8.25	8.25
2342	NASDAQ	FCCO	Mon, Dec 24, 2012	8.18	8.22	8.18	8.22
2341	NASDAQ	FCCO	Fri, Dec 21, 2012	8.25	8.25	8.15	8.15
2340	NASDAQ	FCCO	Tue, Dec 18, 2012	8.50	8.50	8.46	8.46
2339	NASDAQ	FCCO	Mon, Dec 17, 2012	8.22	8.40	8.22	8.40
2338	NASDAQ	FCCO	Fri, Dec 14, 2012	8.21	8.21	8.21	8.21
2337	NASDAQ	FCCO	Thu, Dec 13, 2012	8.50	8.50	8.20	8.20
2336	NASDAQ	FCCO	Wed, Dec 12, 2012	8.30	8.40	8.25	8.38
2335	NASDAQ	FCCO	Tue, Dec 11, 2012	8.50	8.56	8.31	8.54
2334	NASDAQ	FCCO	Mon, Dec 10, 2012	8.58	8.60	8.55	8.57
2333	NASDAQ	FCCO	Fri, Dec 7, 2012	8.50	8.58	8.48	8.50
2332	NASDAQ	FCCO	Thu, Dec 6, 2012	8.50	8.60	8.50	8.60
2331	NASDAQ	FCCO	Wed, Dec 5, 2012	8.50	8.50	8.38	8.38
2330	NASDAQ	FCCO	Tue, Dec 4, 2012	8.44	8.50	8.44	8.50
2329	NASDAQ	FCCO	Fri, Nov 30, 2012	8.50	8.53	8.50	8.50
2328	NASDAQ	FCCO	Thu, Nov 29, 2012	8.50	8.50	8.49	8.49
2327	NASDAQ	FCCO	Wed, Nov 28, 2012	8.50	8.59	8.46	8.50
2326	NASDAQ	FCCO	Tue, Nov 27, 2012	8.50	8.50	8.50	8.50
2325	NASDAQ	FCCO	Mon, Nov 26, 2012	8.39	8.50	8.39	8.50
2324	NASDAQ	FCCO	Tue, Nov 20, 2012	8.50	8.50	8.48	8.48
2323	NASDAQ	FCCO	Mon, Nov 19, 2012	8.57	8.57	8.57	8.57
2322	NASDAQ	FCCO	Thu, Nov 15, 2012	8.46	8.49	8.39	8.49
2321	NASDAQ	FCCO	Wed, Nov 14, 2012	8.50	8.50	8.38	8.38
2320	NASDAQ	FCCO	Tue, Nov 13, 2012	8.50	8.50	8.40	8.49
2319	NASDAQ	FCCO	Mon, Nov 12, 2012	8.50	8.50	8.50	8.50
2318	NASDAQ	FCCO	Fri, Nov 9, 2012	8.43	8.50	8.43	8.50
2317	NASDAQ	FCCO	Thu, Nov 8, 2012	8.42	8.42	8.42	8.42
2316	NASDAQ	FCCO	Wed, Nov 7, 2012	8.50	8.50	8.38	8.38
2315	NASDAQ	FCCO	Tue, Nov 6, 2012	8.50	8.59	8.44	8.59
2314	NASDAQ	FCCO	Mon, Nov 5, 2012	8.58	8.58	8.40	8.51
2313	NASDAQ	FCCO	Thu, Nov 1, 2012	8.52	8.59	8.52	8.59
2312	NASDAQ	FCCO	Wed, Oct 31, 2012	8.50	8.68	8.50	8.67
2311	NASDAQ	FCCO	Fri, Oct 26, 2012	8.70	8.70	8.52	8.60
2310	NASDAQ	FCCO	Thu, Oct 25, 2012	8.60	8.60	8.60	8.60
2309	NASDAQ	FCCO	Wed, Oct 24, 2012	8.63	8.63	8.60	8.60
2308	NASDAQ	FCCO	Tue, Oct 23, 2012	8.60	8.60	8.60	8.60
2307	NASDAQ	FCCO	Wed, Oct 17, 2012	8.65	8.65	8.65	8.65
2306	NASDAQ	FCCO	Tue, Oct 16, 2012	8.50	8.50	8.47	8.50
2305	NASDAQ	FCCO	Mon, Oct 15, 2012	8.50	8.50	8.50	8.50
2304	NASDAQ	FCCO	Fri, Oct 12, 2012	8.51	8.70	8.00	8.50
2303	NASDAQ	FCCO	Wed, Oct 10, 2012	8.53	8.53	8.50	8.50
2302	NASDAQ	FCCO	Tue, Oct 9, 2012	8.50	8.73	8.50	8.52
2301	NASDAQ	FCCO	Fri, Oct 5, 2012	8.51	8.51	8.51	8.51
2300	NASDAQ	FCCO	Wed, Oct 3, 2012	8.55	8.68	8.43	8.68
2299	NASDAQ	FCCO	Tue, Oct 2, 2012	8.54	8.65	8.50	8.52
2298	NASDAQ	FCCO	Mon, Oct 1, 2012	8.52	8.52	8.46	8.50
2297	NASDAQ	FCCO	Fri, Sep 28, 2012	8.43	8.43	8.43	8.43
2296	NASDAQ	FCCO	Thu, Sep 27, 2012	8.55	8.76	8.50	8.60
2295	NASDAQ	FCCO	Tue, Sep 25, 2012	8.45	8.45	8.27	8.40
2294	NASDAQ	FCCO	Mon, Sep 24, 2012	8.54	8.60	8.54	8.55
2293	NASDAQ	FCCO	Fri, Sep 21, 2012	8.39	8.60	8.39	8.60
2292	NASDAQ	FCCO	Tue, Sep 18, 2012	8.35	8.35	8.34	8.35
2291	NASDAQ	FCCO	Mon, Sep 17, 2012	8.39	8.39	8.39	8.39
2290	NASDAQ	FCCO	Thu, Sep 13, 2012	8.27	8.27	8.27	8.27
2289	NASDAQ	FCCO	Wed, Sep 12, 2012	8.29	8.29	8.25	8.25
2288	NASDAQ	FCCO	Tue, Sep 11, 2012	8.39	8.41	8.39	8.40
2287	NASDAQ	FCCO	Mon, Sep 10, 2012	8.37	8.45	8.37	8.45
2286	NASDAQ	FCCO	Fri, Sep 7, 2012	8.40	8.40	8.38	8.38
2285	NASDAQ	FCCO	Thu, Sep 6, 2012	8.25	8.38	8.25	8.34
2284	NASDAQ	FCCO	Tue, Sep 4, 2012	8.25	8.25	8.25	8.25
2283	NASDAQ	FCCO	Thu, Aug 30, 2012	8.39	8.39	8.25	8.25
2282	NASDAQ	FCCO	Wed, Aug 29, 2012	8.37	8.40	8.37	8.40
2281	NASDAQ	FCCO	Tue, Aug 28, 2012	8.37	8.37	8.25	8.25
2280	NASDAQ	FCCO	Mon, Aug 27, 2012	8.30	8.30	8.30	8.30
2279	NASDAQ	FCCO	Thu, Aug 23, 2012	8.25	8.40	8.25	8.38
2278	NASDAQ	FCCO	Wed, Aug 22, 2012	8.25	8.27	8.25	8.25
2277	NASDAQ	FCCO	Tue, Aug 21, 2012	8.27	8.27	8.25	8.27
2276	NASDAQ	FCCO	Fri, Aug 17, 2012	8.25	8.43	8.25	8.42
2275	NASDAQ	FCCO	Thu, Aug 16, 2012	8.40	8.40	8.40	8.40
2274	NASDAQ	FCCO	Wed, Aug 15, 2012	8.25	8.44	8.25	8.41
2273	NASDAQ	FCCO	Tue, Aug 14, 2012	8.42	8.42	8.00	8.30
2272	NASDAQ	FCCO	Fri, Aug 10, 2012	8.47	8.47	8.47	8.47
2271	NASDAQ	FCCO	Thu, Aug 9, 2012	8.46	8.46	8.46	8.46
2270	NASDAQ	FCCO	Wed, Aug 8, 2012	8.27	8.27	8.27	8.27
2269	NASDAQ	FCCO	Tue, Aug 7, 2012	8.35	8.35	8.35	8.35
2268	NASDAQ	FCCO	Mon, Aug 6, 2012	8.49	8.49	8.25	8.30
2267	NASDAQ	FCCO	Fri, Aug 3, 2012	8.24	8.39	8.24	8.39
2266	NASDAQ	FCCO	Wed, Aug 1, 2012	8.26	8.26	8.25	8.25
2265	NASDAQ	FCCO	Tue, Jul 31, 2012	8.25	8.25	8.25	8.25
2264	NASDAQ	FCCO	Mon, Jul 30, 2012	8.00	8.25	8.00	8.25
2263	NASDAQ	FCCO	Fri, Jul 27, 2012	8.22	8.27	8.22	8.25
2262	NASDAQ	FCCO	Thu, Jul 26, 2012	8.39	8.40	8.32	8.32
2261	NASDAQ	FCCO	Wed, Jul 25, 2012	8.34	8.37	8.34	8.35
2260	NASDAQ	FCCO	Tue, Jul 24, 2012	8.05	8.40	8.05	8.40
2259	NASDAQ	FCCO	Mon, Jul 23, 2012	8.04	8.04	7.85	8.00
2258	NASDAQ	FCCO	Mon, Jul 16, 2012	8.03	8.05	8.03	8.04
2257	NASDAQ	FCCO	Fri, Jul 13, 2012	7.92	7.92	7.90	7.90
2256	NASDAQ	FCCO	Thu, Jul 12, 2012	7.84	7.84	7.84	7.84
2255	NASDAQ	FCCO	Tue, Jul 10, 2012	7.89	7.90	7.85	7.85
2254	NASDAQ	FCCO	Mon, Jul 9, 2012	8.09	8.09	7.89	8.07
2253	NASDAQ	FCCO	Fri, Jul 6, 2012	8.10	8.10	8.10	8.10
2252	NASDAQ	FCCO	Thu, Jul 5, 2012	7.95	7.95	7.95	7.95
2251	NASDAQ	FCCO	Tue, Jul 3, 2012	8.01	8.01	8.00	8.00
2250	NASDAQ	FCCO	Mon, Jul 2, 2012	8.04	8.05	7.85	8.01
2249	NASDAQ	FCCO	Fri, Jun 29, 2012	7.75	8.00	7.75	8.00
2248	NASDAQ	FCCO	Thu, Jun 28, 2012	7.69	7.76	7.66	7.75
2247	NASDAQ	FCCO	Fri, Jun 22, 2012	7.75	7.75	7.65	7.65
2246	NASDAQ	FCCO	Thu, Jun 21, 2012	7.75	7.75	7.75	7.75
2245	NASDAQ	FCCO	Wed, Jun 20, 2012	7.73	7.73	7.60	7.73
2244	NASDAQ	FCCO	Tue, Jun 19, 2012	7.70	7.70	7.65	7.67
2243	NASDAQ	FCCO	Mon, Jun 18, 2012	7.70	7.70	7.65	7.65
2242	NASDAQ	FCCO	Fri, Jun 15, 2012	7.70	7.70	7.70	7.70
2241	NASDAQ	FCCO	Thu, Jun 14, 2012	7.74	7.77	7.70	7.70
2240	NASDAQ	FCCO	Wed, Jun 13, 2012	7.76	7.76	7.74	7.74
2239	NASDAQ	FCCO	Tue, Jun 12, 2012	7.74	7.74	7.74	7.74
2238	NASDAQ	FCCO	Mon, Jun 11, 2012	7.72	7.75	7.72	7.75
2237	NASDAQ	FCCO	Fri, Jun 8, 2012	7.75	7.77	7.71	7.71
2236	NASDAQ	FCCO	Thu, Jun 7, 2012	7.82	7.82	7.63	7.68
2235	NASDAQ	FCCO	Wed, Jun 6, 2012	7.81	7.83	7.81	7.83
2234	NASDAQ	FCCO	Tue, Jun 5, 2012	7.95	7.95	7.95	7.95
2233	NASDAQ	FCCO	Mon, Jun 4, 2012	7.95	7.95	7.95	7.95
2232	NASDAQ	FCCO	Fri, Jun 1, 2012	7.91	7.91	7.89	7.89
2231	NASDAQ	FCCO	Thu, May 31, 2012	7.91	7.93	7.91	7.91
2230	NASDAQ	FCCO	Wed, May 30, 2012	8.00	8.00	7.91	7.91
2229	NASDAQ	FCCO	Tue, May 29, 2012	8.00	8.02	8.00	8.00
2228	NASDAQ	FCCO	Fri, May 25, 2012	8.00	8.04	7.98	8.00
2227	NASDAQ	FCCO	Thu, May 24, 2012	8.09	8.11	8.00	8.11
2226	NASDAQ	FCCO	Wed, May 23, 2012	8.07	8.15	8.07	8.15
2225	NASDAQ	FCCO	Tue, May 22, 2012	8.01	8.01	8.01	8.01
2224	NASDAQ	FCCO	Mon, May 21, 2012	8.01	8.01	8.00	8.01
2223	NASDAQ	FCCO	Fri, May 18, 2012	8.10	8.24	8.00	8.00
2222	NASDAQ	FCCO	Thu, May 17, 2012	8.00	8.06	8.00	8.00
2221	NASDAQ	FCCO	Wed, May 16, 2012	8.12	8.12	8.00	8.00
2220	NASDAQ	FCCO	Tue, May 15, 2012	8.21	8.21	8.16	8.16
2219	NASDAQ	FCCO	Mon, May 14, 2012	8.22	8.24	8.17	8.24
2218	NASDAQ	FCCO	Fri, May 11, 2012	8.28	8.28	8.28	8.28
2217	NASDAQ	FCCO	Thu, May 10, 2012	8.22	8.22	8.22	8.22
2216	NASDAQ	FCCO	Wed, May 9, 2012	8.27	8.27	8.27	8.27
2215	NASDAQ	FCCO	Tue, May 8, 2012	8.28	8.28	8.28	8.28
2214	NASDAQ	FCCO	Mon, May 7, 2012	8.27	8.50	8.27	8.50
2213	NASDAQ	FCCO	Fri, May 4, 2012	8.15	8.25	8.15	8.25
2212	NASDAQ	FCCO	Wed, May 2, 2012	8.13	8.15	8.13	8.15
2211	NASDAQ	FCCO	Tue, May 1, 2012	8.30	8.30	8.10	8.10
2210	NASDAQ	FCCO	Mon, Apr 30, 2012	8.24	8.24	8.24	8.24
2209	NASDAQ	FCCO	Fri, Apr 27, 2012	8.22	8.22	8.22	8.22
2208	NASDAQ	FCCO	Thu, Apr 26, 2012	8.33	8.33	8.32	8.32
2207	NASDAQ	FCCO	Wed, Apr 25, 2012	8.19	8.40	8.01	8.01
2206	NASDAQ	FCCO	Tue, Apr 24, 2012	8.70	8.70	8.19	8.45
2205	NASDAQ	FCCO	Mon, Apr 23, 2012	8.80	8.80	8.80	8.80
2204	NASDAQ	FCCO	Fri, Apr 20, 2012	8.85	8.85	8.32	8.70
2203	NASDAQ	FCCO	Thu, Apr 19, 2012	8.50	8.50	8.20	8.31
2202	NASDAQ	FCCO	Wed, Apr 18, 2012	8.00	8.25	8.00	8.25
2201	NASDAQ	FCCO	Tue, Apr 17, 2012	7.91	8.10	7.87	7.92
2200	NASDAQ	FCCO	Mon, Apr 16, 2012	7.98	8.25	7.90	7.98
2199	NASDAQ	FCCO	Fri, Apr 13, 2012	7.77	7.99	7.77	7.99
2198	NASDAQ	FCCO	Wed, Apr 11, 2012	7.82	7.82	7.80	7.80
2197	NASDAQ	FCCO	Tue, Apr 10, 2012	7.78	7.90	7.78	7.85
2196	NASDAQ	FCCO	Mon, Apr 9, 2012	7.80	7.84	7.77	7.84
2195	NASDAQ	FCCO	Thu, Apr 5, 2012	7.85	7.85	7.85	7.85
2194	NASDAQ	FCCO	Wed, Apr 4, 2012	7.77	7.95	7.70	7.76
2193	NASDAQ	FCCO	Tue, Apr 3, 2012	7.99	7.99	7.80	7.80
2192	NASDAQ	FCCO	Mon, Apr 2, 2012	7.80	7.80	7.80	7.80
2191	NASDAQ	FCCO	Thu, Mar 29, 2012	7.68	7.68	7.66	7.66
2190	NASDAQ	FCCO	Wed, Mar 28, 2012	7.66	7.68	7.66	7.68
2189	NASDAQ	FCCO	Tue, Mar 27, 2012	7.60	7.68	7.60	7.68
2188	NASDAQ	FCCO	Mon, Mar 26, 2012	7.90	7.90	7.75	7.75
2187	NASDAQ	FCCO	Fri, Mar 23, 2012	7.85	7.88	7.85	7.88
2186	NASDAQ	FCCO	Thu, Mar 22, 2012	7.78	7.81	7.74	7.80
2185	NASDAQ	FCCO	Wed, Mar 21, 2012	7.86	7.86	7.70	7.70
2184	NASDAQ	FCCO	Tue, Mar 20, 2012	7.72	7.72	7.60	7.60
2183	NASDAQ	FCCO	Mon, Mar 19, 2012	7.55	7.55	7.55	7.55
2182	NASDAQ	FCCO	Fri, Mar 16, 2012	7.74	7.74	7.74	7.74
2181	NASDAQ	FCCO	Wed, Mar 14, 2012	7.50	7.52	7.50	7.50
2180	NASDAQ	FCCO	Tue, Mar 13, 2012	7.52	7.52	7.52	7.52
2179	NASDAQ	FCCO	Mon, Mar 12, 2012	7.20	7.51	7.20	7.51
2178	NASDAQ	FCCO	Fri, Mar 9, 2012	7.20	7.20	7.20	7.20
2177	NASDAQ	FCCO	Wed, Mar 7, 2012	7.71	7.71	7.23	7.23
2176	NASDAQ	FCCO	Mon, Mar 5, 2012	7.58	7.74	7.58	7.74
2175	NASDAQ	FCCO	Fri, Mar 2, 2012	7.74	7.74	7.58	7.58
2174	NASDAQ	FCCO	Wed, Feb 29, 2012	7.20	7.27	7.20	7.27
2173	NASDAQ	FCCO	Tue, Feb 28, 2012	7.22	7.22	7.22	7.22
2172	NASDAQ	FCCO	Mon, Feb 27, 2012	7.33	7.33	7.23	7.23
2171	NASDAQ	FCCO	Fri, Feb 24, 2012	7.22	7.32	7.22	7.32
2170	NASDAQ	FCCO	Wed, Feb 22, 2012	7.62	7.70	7.51	7.60
2169	NASDAQ	FCCO	Tue, Feb 21, 2012	7.61	7.64	7.60	7.62
2168	NASDAQ	FCCO	Fri, Feb 17, 2012	7.50	7.98	7.50	7.60
2167	NASDAQ	FCCO	Thu, Feb 16, 2012	7.91	7.91	7.50	7.50
2166	NASDAQ	FCCO	Wed, Feb 15, 2012	7.27	7.95	7.27	7.95
2165	NASDAQ	FCCO	Mon, Feb 13, 2012	7.11	7.21	7.03	7.20
2164	NASDAQ	FCCO	Fri, Feb 10, 2012	7.19	7.59	7.00	7.02
2163	NASDAQ	FCCO	Thu, Feb 9, 2012	7.27	7.27	7.00	7.15
2162	NASDAQ	FCCO	Wed, Feb 8, 2012	7.54	7.54	7.40	7.47
2161	NASDAQ	FCCO	Tue, Feb 7, 2012	7.21	7.60	7.21	7.50
2160	NASDAQ	FCCO	Mon, Feb 6, 2012	7.28	7.28	7.20	7.20
2159	NASDAQ	FCCO	Fri, Feb 3, 2012	7.45	7.45	7.45	7.45
2158	NASDAQ	FCCO	Tue, Jan 31, 2012	8.10	8.10	7.02	7.30
2157	NASDAQ	FCCO	Mon, Jan 30, 2012	7.88	7.88	7.85	7.85
2156	NASDAQ	FCCO	Fri, Jan 27, 2012	7.89	8.00	7.89	7.89
2155	NASDAQ	FCCO	Thu, Jan 26, 2012	8.10	8.25	7.89	7.89
2154	NASDAQ	FCCO	Wed, Jan 25, 2012	8.00	8.50	7.45	8.00
2153	NASDAQ	FCCO	Tue, Jan 24, 2012	7.26	7.50	7.26	7.50
2152	NASDAQ	FCCO	Mon, Jan 23, 2012	7.24	7.24	7.24	7.24
2151	NASDAQ	FCCO	Fri, Jan 20, 2012	7.20	7.24	7.15	7.17
2150	NASDAQ	FCCO	Thu, Jan 19, 2012	6.65	7.10	6.64	7.10
2149	NASDAQ	FCCO	Wed, Jan 18, 2012	6.24	6.75	6.08	6.65
2148	NASDAQ	FCCO	Tue, Jan 17, 2012	6.24	6.24	6.21	6.22
2147	NASDAQ	FCCO	Fri, Jan 13, 2012	5.81	6.20	5.81	6.19
2146	NASDAQ	FCCO	Tue, Jan 10, 2012	6.13	6.13	6.07	6.07
2145	NASDAQ	FCCO	Mon, Jan 9, 2012	6.20	6.20	6.05	6.05
2144	NASDAQ	FCCO	Fri, Jan 6, 2012	5.84	5.98	5.84	5.98
2143	NASDAQ	FCCO	Thu, Jan 5, 2012	6.16	6.16	5.80	6.00
2142	NASDAQ	FCCO	Wed, Jan 4, 2012	6.11	6.20	6.11	6.20
2141	NASDAQ	FCCO	Tue, Jan 3, 2012	6.18	6.18	6.06	6.06
2140	NASDAQ	FCCO	Fri, Dec 30, 2011	6.09	6.19	5.95	6.19
2139	NASDAQ	FCCO	Thu, Dec 29, 2011	5.96	6.25	5.90	5.90
2138	NASDAQ	FCCO	Wed, Dec 28, 2011	5.81	6.19	5.81	6.19
2137	NASDAQ	FCCO	Tue, Dec 27, 2011	5.75	5.80	5.75	5.80
2136	NASDAQ	FCCO	Thu, Dec 22, 2011	5.90	6.07	5.90	5.97
2135	NASDAQ	FCCO	Wed, Dec 21, 2011	5.91	5.91	5.85	5.90
2134	NASDAQ	FCCO	Tue, Dec 20, 2011	5.95	5.95	5.90	5.90
2133	NASDAQ	FCCO	Thu, Dec 15, 2011	5.92	5.92	5.92	5.92
2132	NASDAQ	FCCO	Wed, Dec 14, 2011	6.00	6.01	5.80	5.87
2131	NASDAQ	FCCO	Tue, Dec 13, 2011	6.25	6.45	6.00	6.00
2130	NASDAQ	FCCO	Fri, Dec 9, 2011	5.95	6.25	5.95	6.05
2129	NASDAQ	FCCO	Wed, Dec 7, 2011	5.90	5.97	5.90	5.97
2128	NASDAQ	FCCO	Tue, Dec 6, 2011	5.90	6.10	5.82	6.10
2127	NASDAQ	FCCO	Fri, Dec 2, 2011	5.90	5.90	5.90	5.90
2126	NASDAQ	FCCO	Wed, Nov 30, 2011	6.07	6.07	6.05	6.07
2125	NASDAQ	FCCO	Mon, Nov 28, 2011	6.15	6.15	5.96	5.98
2124	NASDAQ	FCCO	Wed, Nov 23, 2011	5.92	5.92	5.92	5.92
2123	NASDAQ	FCCO	Tue, Nov 22, 2011	5.90	6.02	5.90	5.90
2122	NASDAQ	FCCO	Mon, Nov 21, 2011	6.15	6.15	5.90	5.90
2121	NASDAQ	FCCO	Fri, Nov 18, 2011	6.15	6.20	6.10	6.15
2120	NASDAQ	FCCO	Thu, Nov 17, 2011	5.92	5.95	5.90	5.90
2119	NASDAQ	FCCO	Wed, Nov 16, 2011	5.84	6.12	5.82	6.12
2118	NASDAQ	FCCO	Tue, Nov 15, 2011	6.15	6.15	6.05	6.07
2117	NASDAQ	FCCO	Mon, Nov 14, 2011	6.13	6.13	6.13	6.13
2116	NASDAQ	FCCO	Fri, Nov 11, 2011	6.10	6.15	5.90	6.14
2115	NASDAQ	FCCO	Thu, Nov 10, 2011	6.14	6.14	6.14	6.14
2114	NASDAQ	FCCO	Wed, Nov 9, 2011	5.50	6.00	5.50	5.93
2113	NASDAQ	FCCO	Tue, Nov 8, 2011	6.15	6.19	6.15	6.15
2112	NASDAQ	FCCO	Fri, Nov 4, 2011	6.22	6.40	6.20	6.20
2111	NASDAQ	FCCO	Wed, Nov 2, 2011	6.50	6.50	6.21	6.31
2110	NASDAQ	FCCO	Tue, Nov 1, 2011	6.50	6.50	6.47	6.47
2109	NASDAQ	FCCO	Mon, Oct 31, 2011	6.25	6.25	6.25	6.25
2108	NASDAQ	FCCO	Thu, Oct 27, 2011	6.35	6.35	6.35	6.35
2107	NASDAQ	FCCO	Tue, Oct 25, 2011	6.26	6.26	6.25	6.25
2106	NASDAQ	FCCO	Mon, Oct 24, 2011	6.57	6.60	6.06	6.45
2105	NASDAQ	FCCO	Fri, Oct 21, 2011	6.41	6.60	6.41	6.60
2104	NASDAQ	FCCO	Thu, Oct 20, 2011	6.00	6.51	6.00	6.46
2103	NASDAQ	FCCO	Wed, Oct 19, 2011	5.52	5.95	5.52	5.95
2102	NASDAQ	FCCO	Tue, Oct 18, 2011	5.75	5.78	5.39	5.75
2101	NASDAQ	FCCO	Mon, Oct 17, 2011	5.41	5.83	5.30	5.79
2100	NASDAQ	FCCO	Fri, Oct 14, 2011	5.90	5.90	5.68	5.68
2099	NASDAQ	FCCO	Thu, Oct 13, 2011	5.55	5.55	5.40	5.55
2098	NASDAQ	FCCO	Wed, Oct 12, 2011	5.58	5.76	5.58	5.63
2097	NASDAQ	FCCO	Mon, Oct 10, 2011	5.51	5.67	5.51	5.67
2096	NASDAQ	FCCO	Fri, Oct 7, 2011	5.77	5.79	5.60	5.60
2095	NASDAQ	FCCO	Thu, Oct 6, 2011	5.33	5.96	5.33	5.87
2094	NASDAQ	FCCO	Wed, Oct 5, 2011	5.64	5.64	5.32	5.42
2093	NASDAQ	FCCO	Mon, Oct 3, 2011	5.60	5.63	5.46	5.50
2092	NASDAQ	FCCO	Fri, Sep 30, 2011	6.01	6.01	5.40	5.83
2091	NASDAQ	FCCO	Thu, Sep 29, 2011	6.29	6.29	5.99	6.21
2090	NASDAQ	FCCO	Wed, Sep 28, 2011	5.86	5.86	5.58	5.65
2089	NASDAQ	FCCO	Tue, Sep 27, 2011	5.88	5.88	5.50	5.50
2088	NASDAQ	FCCO	Mon, Sep 26, 2011	5.77	5.95	5.75	5.95
2087	NASDAQ	FCCO	Fri, Sep 23, 2011	5.23	5.87	5.23	5.71
2086	NASDAQ	FCCO	Thu, Sep 22, 2011	5.29	5.29	5.28	5.28
2085	NASDAQ	FCCO	Tue, Sep 20, 2011	5.22	5.80	4.69	5.38
2084	NASDAQ	FCCO	Mon, Sep 19, 2011	6.12	6.12	5.70	5.70
2083	NASDAQ	FCCO	Fri, Sep 16, 2011	6.00	6.00	5.46	5.46
2082	NASDAQ	FCCO	Thu, Sep 15, 2011	5.96	5.96	5.96	5.96
2081	NASDAQ	FCCO	Mon, Sep 12, 2011	6.00	6.00	5.50	5.88
2080	NASDAQ	FCCO	Fri, Sep 9, 2011	6.23	6.23	6.00	6.00
2079	NASDAQ	FCCO	Thu, Sep 8, 2011	6.00	6.30	6.00	6.30
2078	NASDAQ	FCCO	Wed, Sep 7, 2011	6.44	6.44	6.00	6.28
2077	NASDAQ	FCCO	Tue, Sep 6, 2011	5.31	6.40	5.31	6.37
2076	NASDAQ	FCCO	Fri, Sep 2, 2011	6.64	6.64	6.64	6.64
2075	NASDAQ	FCCO	Mon, Aug 29, 2011	5.81	6.13	5.50	5.95
2074	NASDAQ	FCCO	Fri, Aug 26, 2011	5.78	5.80	5.78	5.80
2073	NASDAQ	FCCO	Thu, Aug 25, 2011	5.31	5.65	5.31	5.65
2072	NASDAQ	FCCO	Wed, Aug 24, 2011	5.60	5.62	5.60	5.60
2071	NASDAQ	FCCO	Tue, Aug 23, 2011	5.51	5.70	5.02	5.60
2070	NASDAQ	FCCO	Mon, Aug 22, 2011	5.78	5.78	5.40	5.50
2069	NASDAQ	FCCO	Fri, Aug 19, 2011	5.67	6.77	5.67	5.75
2068	NASDAQ	FCCO	Thu, Aug 18, 2011	5.70	5.80	5.51	5.75
2067	NASDAQ	FCCO	Wed, Aug 17, 2011	5.91	5.91	5.61	5.90
2066	NASDAQ	FCCO	Tue, Aug 16, 2011	5.97	6.00	5.91	5.91
2065	NASDAQ	FCCO	Mon, Aug 15, 2011	6.24	6.24	5.84	5.84
2064	NASDAQ	FCCO	Fri, Aug 12, 2011	6.22	6.25	6.00	6.01
2063	NASDAQ	FCCO	Thu, Aug 11, 2011	5.79	5.91	5.79	5.90
2062	NASDAQ	FCCO	Wed, Aug 10, 2011	5.85	5.85	5.61	5.61
2061	NASDAQ	FCCO	Tue, Aug 9, 2011	5.78	6.25	5.75	6.19
2060	NASDAQ	FCCO	Mon, Aug 8, 2011	6.15	6.15	5.75	6.00
2059	NASDAQ	FCCO	Fri, Aug 5, 2011	6.48	6.48	6.00	6.25
2058	NASDAQ	FCCO	Thu, Aug 4, 2011	6.49	6.75	6.49	6.65
2057	NASDAQ	FCCO	Wed, Aug 3, 2011	6.80	6.80	6.57	6.69
2056	NASDAQ	FCCO	Mon, Aug 1, 2011	6.75	6.80	6.75	6.80
2055	NASDAQ	FCCO	Fri, Jul 29, 2011	6.58	6.59	6.58	6.58
2054	NASDAQ	FCCO	Thu, Jul 28, 2011	6.58	6.58	6.58	6.58
2053	NASDAQ	FCCO	Wed, Jul 27, 2011	6.90	6.90	6.51	6.64
2052	NASDAQ	FCCO	Tue, Jul 26, 2011	7.00	7.00	6.92	6.92
2051	NASDAQ	FCCO	Mon, Jul 25, 2011	6.95	6.95	6.95	6.95
2050	NASDAQ	FCCO	Fri, Jul 22, 2011	6.95	6.96	6.95	6.96
2049	NASDAQ	FCCO	Thu, Jul 21, 2011	6.90	6.90	6.87	6.90
2048	NASDAQ	FCCO	Wed, Jul 20, 2011	6.85	7.00	6.85	6.87
2047	NASDAQ	FCCO	Mon, Jul 18, 2011	6.79	6.96	6.58	6.74
2046	NASDAQ	FCCO	Tue, Jul 12, 2011	6.80	6.82	6.76	6.76
2045	NASDAQ	FCCO	Mon, Jul 11, 2011	6.91	6.91	6.90	6.90
2044	NASDAQ	FCCO	Wed, Jul 6, 2011	6.91	7.00	6.90	7.00
2043	NASDAQ	FCCO	Tue, Jul 5, 2011	6.94	6.94	6.94	6.94
2042	NASDAQ	FCCO	Fri, Jul 1, 2011	6.90	6.94	6.90	6.94
2041	NASDAQ	FCCO	Thu, Jun 30, 2011	6.85	6.94	6.85	6.94
2040	NASDAQ	FCCO	Wed, Jun 29, 2011	6.65	6.75	6.50	6.75
2039	NASDAQ	FCCO	Tue, Jun 28, 2011	6.51	6.75	6.51	6.75
2038	NASDAQ	FCCO	Mon, Jun 27, 2011	6.83	6.83	6.83	6.83
2037	NASDAQ	FCCO	Fri, Jun 24, 2011	6.65	6.65	6.65	6.65
2036	NASDAQ	FCCO	Tue, Jun 21, 2011	6.64	6.65	6.64	6.65
2035	NASDAQ	FCCO	Fri, Jun 17, 2011	6.51	6.65	6.50	6.59
2034	NASDAQ	FCCO	Thu, Jun 16, 2011	6.59	6.65	6.50	6.50
2033	NASDAQ	FCCO	Wed, Jun 15, 2011	6.57	6.70	6.55	6.70
2032	NASDAQ	FCCO	Fri, Jun 10, 2011	6.90	6.97	6.55	6.83
2031	NASDAQ	FCCO	Thu, Jun 9, 2011	6.69	6.97	6.54	6.90
2030	NASDAQ	FCCO	Wed, Jun 8, 2011	6.95	7.00	6.95	7.00
2029	NASDAQ	FCCO	Tue, Jun 7, 2011	7.05	7.05	6.95	6.95
2028	NASDAQ	FCCO	Mon, Jun 6, 2011	7.00	7.00	6.98	6.98
2027	NASDAQ	FCCO	Thu, Jun 2, 2011	7.15	7.99	6.80	7.01
2026	NASDAQ	FCCO	Tue, May 31, 2011	6.54	7.13	6.54	7.13
2025	NASDAQ	FCCO	Fri, May 27, 2011	7.15	7.15	7.15	7.15
2024	NASDAQ	FCCO	Tue, May 24, 2011	6.97	6.98	6.80	6.97
2023	NASDAQ	FCCO	Mon, May 23, 2011	6.77	6.81	6.77	6.81
2022	NASDAQ	FCCO	Fri, May 20, 2011	6.90	6.91	6.69	6.89
2021	NASDAQ	FCCO	Thu, May 19, 2011	6.51	6.65	6.51	6.65
2020	NASDAQ	FCCO	Wed, May 18, 2011	7.00	7.01	6.93	6.94
2019	NASDAQ	FCCO	Tue, May 17, 2011	7.03	7.00	6.68	6.98
2018	NASDAQ	FCCO	Mon, May 16, 2011	7.14	7.14	6.98	6.98
2017	NASDAQ	FCCO	Fri, May 13, 2011	6.99	6.99	6.99	6.99
2016	NASDAQ	FCCO	Thu, May 12, 2011	7.13	7.19	6.24	7.00
2015	NASDAQ	FCCO	Wed, May 11, 2011	7.25	7.25	7.19	7.19
2014	NASDAQ	FCCO	Mon, May 9, 2011	7.23	7.25	7.23	7.25
2013	NASDAQ	FCCO	Fri, May 6, 2011	7.08	7.15	7.08	7.08
2012	NASDAQ	FCCO	Wed, May 4, 2011	7.20	7.20	7.10	7.10
2011	NASDAQ	FCCO	Tue, May 3, 2011	6.97	7.43	6.97	7.36
2010	NASDAQ	FCCO	Mon, May 2, 2011	6.97	6.99	6.95	6.95
2009	NASDAQ	FCCO	Wed, Apr 27, 2011	7.25	7.25	6.93	6.94
2008	NASDAQ	FCCO	Tue, Apr 26, 2011	7.48	7.48	7.25	7.25
2007	NASDAQ	FCCO	Mon, Apr 25, 2011	7.00	7.29	6.90	6.95
2006	NASDAQ	FCCO	Thu, Apr 21, 2011	6.58	7.10	6.58	6.95
2005	NASDAQ	FCCO	Wed, Apr 20, 2011	6.51	6.91	6.51	6.91
2004	NASDAQ	FCCO	Tue, Apr 19, 2011	6.50	6.50	6.50	6.50
2003	NASDAQ	FCCO	Mon, Apr 18, 2011	6.26	6.50	6.26	6.44
2002	NASDAQ	FCCO	Fri, Apr 15, 2011	6.54	6.54	6.50	6.50
2001	NASDAQ	FCCO	Thu, Apr 14, 2011	6.50	6.50	6.50	6.50
2000	NASDAQ	FCCO	Wed, Apr 13, 2011	6.74	6.74	6.50	6.60
1999	NASDAQ	FCCO	Fri, Apr 8, 2011	6.72	6.80	6.72	6.80
1998	NASDAQ	FCCO	Wed, Apr 6, 2011	6.80	6.86	6.72	6.72
1997	NASDAQ	FCCO	Tue, Apr 5, 2011	6.71	6.72	6.70	6.72
1996	NASDAQ	FCCO	Mon, Apr 4, 2011	6.74	6.75	6.70	6.70
1995	NASDAQ	FCCO	Fri, Apr 1, 2011	6.73	6.73	6.70	6.70
1994	NASDAQ	FCCO	Thu, Mar 31, 2011	6.68	6.73	6.65	6.73
1993	NASDAQ	FCCO	Wed, Mar 30, 2011	6.51	6.75	6.50	6.75
1992	NASDAQ	FCCO	Mon, Mar 28, 2011	6.70	6.70	6.52	6.57
1991	NASDAQ	FCCO	Fri, Mar 25, 2011	6.71	6.71	6.70	6.70
1990	NASDAQ	FCCO	Wed, Mar 23, 2011	6.50	6.75	6.50	6.70
1989	NASDAQ	FCCO	Tue, Mar 22, 2011	6.54	6.55	6.54	6.55
1988	NASDAQ	FCCO	Mon, Mar 21, 2011	6.64	6.64	6.54	6.54
1987	NASDAQ	FCCO	Fri, Mar 18, 2011	6.40	6.42	6.40	6.40
1986	NASDAQ	FCCO	Wed, Mar 16, 2011	6.36	6.36	6.35	6.35
1985	NASDAQ	FCCO	Tue, Mar 15, 2011	6.43	6.43	6.23	6.35
1984	NASDAQ	FCCO	Mon, Mar 14, 2011	6.43	6.43	6.40	6.40
1983	NASDAQ	FCCO	Fri, Mar 11, 2011	6.52	6.59	6.40	6.40
1982	NASDAQ	FCCO	Thu, Mar 10, 2011	6.58	6.58	6.50	6.50
1981	NASDAQ	FCCO	Wed, Mar 9, 2011	6.53	6.61	6.50	6.50
1980	NASDAQ	FCCO	Tue, Mar 8, 2011	6.50	6.50	6.50	6.50
1979	NASDAQ	FCCO	Mon, Mar 7, 2011	6.40	6.40	6.40	6.40
1978	NASDAQ	FCCO	Thu, Mar 3, 2011	6.71	6.71	6.40	6.40
1977	NASDAQ	FCCO	Tue, Mar 1, 2011	6.47	6.53	6.22	6.44
1976	NASDAQ	FCCO	Fri, Feb 25, 2011	6.65	6.75	6.20	6.50
1975	NASDAQ	FCCO	Thu, Feb 24, 2011	6.65	6.75	6.65	6.75
1974	NASDAQ	FCCO	Wed, Feb 23, 2011	6.65	6.75	6.32	6.65
1973	NASDAQ	FCCO	Fri, Feb 18, 2011	6.65	6.65	6.65	6.65
1972	NASDAQ	FCCO	Thu, Feb 17, 2011	6.64	6.70	6.46	6.61
1971	NASDAQ	FCCO	Wed, Feb 16, 2011	6.64	6.65	6.54	6.63
1970	NASDAQ	FCCO	Tue, Feb 15, 2011	6.60	6.60	6.45	6.45
1969	NASDAQ	FCCO	Fri, Feb 11, 2011	6.35	6.35	6.31	6.31
1968	NASDAQ	FCCO	Thu, Feb 10, 2011	6.31	6.31	6.31	6.31
1967	NASDAQ	FCCO	Wed, Feb 9, 2011	6.40	6.40	6.35	6.35
1966	NASDAQ	FCCO	Tue, Feb 8, 2011	6.33	6.33	6.33	6.33
1965	NASDAQ	FCCO	Mon, Feb 7, 2011	6.31	6.35	6.31	6.31
1964	NASDAQ	FCCO	Thu, Feb 3, 2011	6.31	6.31	6.31	6.31
1963	NASDAQ	FCCO	Wed, Feb 2, 2011	6.50	6.50	6.31	6.31
1962	NASDAQ	FCCO	Mon, Jan 31, 2011	6.60	6.60	6.31	6.40
1961	NASDAQ	FCCO	Fri, Jan 28, 2011	6.55	6.62	6.35	6.57
1960	NASDAQ	FCCO	Thu, Jan 27, 2011	6.36	6.63	6.36	6.55
1959	NASDAQ	FCCO	Wed, Jan 26, 2011	6.35	6.63	6.35	6.58
1958	NASDAQ	FCCO	Tue, Jan 25, 2011	6.32	6.34	6.30	6.30
1957	NASDAQ	FCCO	Mon, Jan 24, 2011	5.64	6.50	5.61	6.50
1956	NASDAQ	FCCO	Fri, Jan 21, 2011	6.13	6.50	6.13	6.50
1955	NASDAQ	FCCO	Thu, Jan 20, 2011	6.02	6.16	6.01	6.15
1954	NASDAQ	FCCO	Wed, Jan 19, 2011	5.61	6.17	5.61	6.17
1953	NASDAQ	FCCO	Tue, Jan 18, 2011	5.51	5.51	5.51	5.51
1952	NASDAQ	FCCO	Thu, Jan 13, 2011	5.70	5.75	5.65	5.65
1951	NASDAQ	FCCO	Wed, Jan 12, 2011	5.74	5.75	5.51	5.65
1950	NASDAQ	FCCO	Mon, Jan 10, 2011	5.73	5.75	5.71	5.75
1949	NASDAQ	FCCO	Thu, Jan 6, 2011	5.41	5.43	5.40	5.40
1948	NASDAQ	FCCO	Wed, Jan 5, 2011	5.42	5.48	5.38	5.48
1947	NASDAQ	FCCO	Tue, Jan 4, 2011	5.64	5.71	5.58	5.70
1946	NASDAQ	FCCO	Mon, Jan 3, 2011	5.42	6.74	5.42	5.87
1945	NASDAQ	FCCO	Fri, Dec 31, 2010	5.76	5.78	5.40	5.78
1944	NASDAQ	FCCO	Thu, Dec 30, 2010	5.15	5.70	5.15	5.31
1943	NASDAQ	FCCO	Wed, Dec 29, 2010	5.25	5.25	5.25	5.25
1942	NASDAQ	FCCO	Tue, Dec 28, 2010	5.25	5.25	5.25	5.25
1941	NASDAQ	FCCO	Mon, Dec 27, 2010	5.30	5.32	5.20	5.25
1940	NASDAQ	FCCO	Thu, Dec 23, 2010	5.36	5.36	5.31	5.31
1939	NASDAQ	FCCO	Wed, Dec 22, 2010	5.30	5.34	5.15	5.24
1938	NASDAQ	FCCO	Tue, Dec 21, 2010	5.48	5.48	5.16	5.18
1937	NASDAQ	FCCO	Mon, Dec 20, 2010	5.07	5.42	5.07	5.10
1936	NASDAQ	FCCO	Fri, Dec 17, 2010	5.20	5.38	5.20	5.38
1935	NASDAQ	FCCO	Thu, Dec 16, 2010	5.21	5.22	5.21	5.22
1934	NASDAQ	FCCO	Wed, Dec 15, 2010	5.06	5.06	5.00	5.00
1933	NASDAQ	FCCO	Mon, Dec 13, 2010	5.11	5.25	5.11	5.25
1932	NASDAQ	FCCO	Fri, Dec 10, 2010	5.40	5.40	5.40	5.40
1931	NASDAQ	FCCO	Thu, Dec 9, 2010	5.08	5.39	5.06	5.37
1930	NASDAQ	FCCO	Wed, Dec 8, 2010	5.10	5.40	5.10	5.25
1929	NASDAQ	FCCO	Fri, Dec 3, 2010	5.05	5.20	5.05	5.10
1928	NASDAQ	FCCO	Thu, Dec 2, 2010	5.06	5.06	5.05	5.05
1927	NASDAQ	FCCO	Wed, Dec 1, 2010	5.15	5.15	5.05	5.05
1926	NASDAQ	FCCO	Tue, Nov 30, 2010	5.20	5.21	5.15	5.15
1925	NASDAQ	FCCO	Mon, Nov 29, 2010	5.40	5.40	5.40	5.40
1924	NASDAQ	FCCO	Tue, Nov 23, 2010	5.24	5.25	5.24	5.25
1923	NASDAQ	FCCO	Mon, Nov 22, 2010	5.14	5.14	5.14	5.14
1922	NASDAQ	FCCO	Fri, Nov 19, 2010	5.25	5.25	5.22	5.22
1921	NASDAQ	FCCO	Wed, Nov 17, 2010	5.23	5.23	5.23	5.23
1920	NASDAQ	FCCO	Tue, Nov 16, 2010	5.24	5.24	5.24	5.24
1919	NASDAQ	FCCO	Mon, Nov 15, 2010	5.36	5.36	5.25	5.25
1918	NASDAQ	FCCO	Thu, Nov 11, 2010	5.02	5.20	5.02	5.05
1917	NASDAQ	FCCO	Wed, Nov 10, 2010	5.33	5.39	5.33	5.39
1916	NASDAQ	FCCO	Fri, Nov 5, 2010	5.35	5.35	5.03	5.10
1915	NASDAQ	FCCO	Thu, Nov 4, 2010	5.15	5.25	5.15	5.25
1914	NASDAQ	FCCO	Wed, Nov 3, 2010	5.30	5.30	5.01	5.15
1913	NASDAQ	FCCO	Tue, Nov 2, 2010	5.24	5.27	5.24	5.27
1912	NASDAQ	FCCO	Thu, Oct 28, 2010	5.03	5.46	5.03	5.41
1911	NASDAQ	FCCO	Wed, Oct 27, 2010	5.02	5.55	4.93	5.04
1910	NASDAQ	FCCO	Tue, Oct 26, 2010	5.25	5.62	5.25	5.62
1909	NASDAQ	FCCO	Mon, Oct 25, 2010	5.04	5.04	5.00	5.04
1908	NASDAQ	FCCO	Fri, Oct 22, 2010	5.01	5.01	5.00	5.00
1907	NASDAQ	FCCO	Wed, Oct 20, 2010	5.25	5.67	5.00	5.00
1906	NASDAQ	FCCO	Tue, Oct 19, 2010	5.45	5.50	5.00	5.14
1905	NASDAQ	FCCO	Mon, Oct 18, 2010	5.05	5.10	5.00	5.01
1904	NASDAQ	FCCO	Fri, Oct 15, 2010	5.51	5.51	5.00	5.25
1903	NASDAQ	FCCO	Thu, Oct 14, 2010	5.09	5.39	5.09	5.34
1902	NASDAQ	FCCO	Wed, Oct 13, 2010	5.00	5.00	5.00	5.00
1901	NASDAQ	FCCO	Tue, Oct 12, 2010	5.00	5.00	5.00	5.00
1900	NASDAQ	FCCO	Mon, Oct 11, 2010	5.00	5.10	5.00	5.10
1899	NASDAQ	FCCO	Fri, Oct 8, 2010	5.10	5.10	5.09	5.09
1898	NASDAQ	FCCO	Thu, Oct 7, 2010	5.00	5.00	5.00	5.00
1897	NASDAQ	FCCO	Wed, Oct 6, 2010	5.20	5.20	4.90	5.00
1896	NASDAQ	FCCO	Tue, Oct 5, 2010	5.21	5.25	5.21	5.24
1895	NASDAQ	FCCO	Fri, Oct 1, 2010	5.20	5.51	5.20	5.26
1894	NASDAQ	FCCO	Wed, Sep 29, 2010	5.20	5.20	5.20	5.20
1893	NASDAQ	FCCO	Tue, Sep 28, 2010	5.00	5.00	5.00	5.00
1892	NASDAQ	FCCO	Mon, Sep 27, 2010	5.15	5.20	5.15	5.20
1891	NASDAQ	FCCO	Fri, Sep 24, 2010	5.40	5.41	4.80	5.00
1890	NASDAQ	FCCO	Thu, Sep 23, 2010	5.45	5.51	5.10	5.10
1889	NASDAQ	FCCO	Wed, Sep 22, 2010	5.22	5.28	5.15	5.28
1888	NASDAQ	FCCO	Tue, Sep 21, 2010	5.20	5.20	5.20	5.20
1887	NASDAQ	FCCO	Fri, Sep 17, 2010	5.29	5.35	5.20	5.35
1886	NASDAQ	FCCO	Wed, Sep 15, 2010	5.32	5.32	5.32	5.32
1885	NASDAQ	FCCO	Tue, Sep 14, 2010	5.04	5.25	5.01	5.25
1884	NASDAQ	FCCO	Mon, Sep 13, 2010	5.30	5.30	5.10	5.10
1883	NASDAQ	FCCO	Thu, Sep 9, 2010	5.45	5.45	5.45	5.45
1882	NASDAQ	FCCO	Wed, Sep 8, 2010	5.40	5.45	5.40	5.45
1881	NASDAQ	FCCO	Tue, Sep 7, 2010	5.31	5.46	5.31	5.46
1880	NASDAQ	FCCO	Thu, Sep 2, 2010	5.45	5.45	5.45	5.45
1879	NASDAQ	FCCO	Wed, Sep 1, 2010	5.60	5.61	5.59	5.59
1878	NASDAQ	FCCO	Tue, Aug 31, 2010	5.53	5.53	5.53	5.53
1877	NASDAQ	FCCO	Mon, Aug 30, 2010	5.40	5.52	5.31	5.31
1876	NASDAQ	FCCO	Wed, Aug 25, 2010	5.40	5.40	5.40	5.40
1875	NASDAQ	FCCO	Tue, Aug 24, 2010	5.63	5.63	5.52	5.52
1874	NASDAQ	FCCO	Mon, Aug 23, 2010	5.60	5.60	5.60	5.60
1873	NASDAQ	FCCO	Fri, Aug 20, 2010	5.52	5.52	5.52	5.52
1872	NASDAQ	FCCO	Thu, Aug 19, 2010	5.62	5.62	5.62	5.62
1871	NASDAQ	FCCO	Wed, Aug 18, 2010	5.68	5.69	5.59	5.69
1870	NASDAQ	FCCO	Tue, Aug 17, 2010	5.58	5.59	5.58	5.59
1869	NASDAQ	FCCO	Mon, Aug 16, 2010	5.83	5.83	5.58	5.68
1868	NASDAQ	FCCO	Thu, Aug 12, 2010	5.55	5.75	5.55	5.69
1867	NASDAQ	FCCO	Wed, Aug 11, 2010	5.92	5.99	5.87	5.87
1866	NASDAQ	FCCO	Tue, Aug 10, 2010	5.90	5.92	5.85	5.85
1865	NASDAQ	FCCO	Mon, Aug 9, 2010	6.99	6.99	5.41	5.41
1864	NASDAQ	FCCO	Fri, Aug 6, 2010	5.60	5.90	5.60	5.85
1863	NASDAQ	FCCO	Thu, Aug 5, 2010	5.58	5.80	5.38	5.80
1862	NASDAQ	FCCO	Wed, Aug 4, 2010	5.91	5.91	5.67	5.90
1861	NASDAQ	FCCO	Tue, Aug 3, 2010	5.95	5.97	5.92	5.92
1860	NASDAQ	FCCO	Mon, Aug 2, 2010	5.32	5.71	5.32	5.71
1859	NASDAQ	FCCO	Wed, Jul 28, 2010	5.75	5.75	5.66	5.67
1858	NASDAQ	FCCO	Tue, Jul 27, 2010	5.61	5.61	5.58	5.58
1857	NASDAQ	FCCO	Mon, Jul 26, 2010	5.93	5.93	5.71	5.71
1856	NASDAQ	FCCO	Fri, Jul 23, 2010	5.63	5.80	5.60	5.80
1855	NASDAQ	FCCO	Thu, Jul 22, 2010	5.74	5.75	5.74	5.75
1854	NASDAQ	FCCO	Tue, Jul 20, 2010	5.59	5.75	5.56	5.75
1853	NASDAQ	FCCO	Mon, Jul 19, 2010	5.65	5.65	5.65	5.65
1852	NASDAQ	FCCO	Thu, Jul 15, 2010	6.04	6.05	5.57	5.66
1851	NASDAQ	FCCO	Wed, Jul 14, 2010	6.00	6.05	6.00	6.05
1850	NASDAQ	FCCO	Tue, Jul 13, 2010	5.95	6.05	5.56	6.05
1849	NASDAQ	FCCO	Mon, Jul 12, 2010	5.99	5.99	5.60	5.69
1848	NASDAQ	FCCO	Thu, Jul 8, 2010	5.69	5.70	5.50	5.50
1847	NASDAQ	FCCO	Wed, Jul 7, 2010	5.71	5.71	5.60	5.60
1846	NASDAQ	FCCO	Tue, Jul 6, 2010	5.60	5.99	5.55	5.67
1845	NASDAQ	FCCO	Thu, Jul 1, 2010	5.61	5.61	5.55	5.60
1844	NASDAQ	FCCO	Wed, Jun 30, 2010	6.00	6.00	5.55	5.80
1843	NASDAQ	FCCO	Tue, Jun 29, 2010	5.95	6.00	5.55	5.57
1842	NASDAQ	FCCO	Tue, Jun 22, 2010	5.60	5.60	5.55	5.55
1841	NASDAQ	FCCO	Mon, Jun 21, 2010	5.59	5.59	5.59	5.59
1840	NASDAQ	FCCO	Fri, Jun 18, 2010	5.72	5.72	5.57	5.57
1839	NASDAQ	FCCO	Thu, Jun 17, 2010	6.24	6.24	5.71	5.75
1838	NASDAQ	FCCO	Tue, Jun 15, 2010	6.23	6.23	5.70	5.70
1837	NASDAQ	FCCO	Fri, Jun 11, 2010	5.69	5.69	5.69	5.69
1836	NASDAQ	FCCO	Thu, Jun 10, 2010	6.00	6.00	5.89	5.97
1835	NASDAQ	FCCO	Tue, Jun 8, 2010	6.00	6.00	5.58	5.69
1834	NASDAQ	FCCO	Thu, Jun 3, 2010	5.96	6.02	5.96	6.02
1833	NASDAQ	FCCO	Wed, Jun 2, 2010	6.06	6.06	6.00	6.00
1832	NASDAQ	FCCO	Tue, Jun 1, 2010	6.50	6.50	6.33	6.39
1831	NASDAQ	FCCO	Thu, May 27, 2010	6.47	6.75	6.46	6.53
1830	NASDAQ	FCCO	Wed, May 26, 2010	6.11	6.44	6.11	6.44
1829	NASDAQ	FCCO	Mon, May 24, 2010	6.75	6.75	6.75	6.75
1828	NASDAQ	FCCO	Thu, May 20, 2010	6.55	6.55	6.55	6.55
1827	NASDAQ	FCCO	Wed, May 19, 2010	6.56	6.56	6.56	6.56
1826	NASDAQ	FCCO	Tue, May 18, 2010	6.60	6.60	6.60	6.60
1825	NASDAQ	FCCO	Mon, May 17, 2010	6.74	6.74	6.60	6.60
1824	NASDAQ	FCCO	Fri, May 14, 2010	6.68	6.68	6.46	6.46
1823	NASDAQ	FCCO	Thu, May 13, 2010	6.69	6.69	6.69	6.69
1822	NASDAQ	FCCO	Wed, May 12, 2010	6.45	6.65	6.45	6.61
1821	NASDAQ	FCCO	Tue, May 11, 2010	6.53	6.53	6.53	6.53
1820	NASDAQ	FCCO	Mon, May 10, 2010	6.69	6.69	6.69	6.69
1819	NASDAQ	FCCO	Thu, May 6, 2010	6.56	6.56	6.55	6.55
1818	NASDAQ	FCCO	Wed, May 5, 2010	6.69	6.69	6.69	6.69
1817	NASDAQ	FCCO	Tue, May 4, 2010	6.75	6.75	6.75	6.75
1816	NASDAQ	FCCO	Mon, May 3, 2010	6.75	6.75	6.74	6.74
1815	NASDAQ	FCCO	Fri, Apr 30, 2010	6.74	6.75	6.74	6.75
1814	NASDAQ	FCCO	Wed, Apr 28, 2010	6.74	6.75	6.52	6.54
1813	NASDAQ	FCCO	Tue, Apr 27, 2010	6.74	6.74	6.74	6.74
1812	NASDAQ	FCCO	Mon, Apr 26, 2010	6.40	6.70	6.40	6.50
1811	NASDAQ	FCCO	Fri, Apr 23, 2010	6.50	6.59	6.30	6.59
1810	NASDAQ	FCCO	Thu, Apr 22, 2010	6.25	6.25	6.25	6.25
1809	NASDAQ	FCCO	Wed, Apr 21, 2010	6.60	6.60	6.52	6.53
1808	NASDAQ	FCCO	Tue, Apr 20, 2010	6.03	6.10	6.03	6.10
1807	NASDAQ	FCCO	Mon, Apr 19, 2010	6.16	6.16	5.95	5.97
1806	NASDAQ	FCCO	Fri, Apr 16, 2010	6.25	6.29	6.05	6.05
1805	NASDAQ	FCCO	Thu, Apr 15, 2010	6.38	6.39	6.34	6.35
1804	NASDAQ	FCCO	Wed, Apr 14, 2010	6.11	6.53	6.10	6.44
1803	NASDAQ	FCCO	Tue, Apr 13, 2010	6.55	6.55	6.25	6.50
1802	NASDAQ	FCCO	Mon, Apr 12, 2010	6.53	6.53	6.49	6.49
1801	NASDAQ	FCCO	Fri, Apr 9, 2010	6.47	6.50	6.47	6.50
1800	NASDAQ	FCCO	Thu, Apr 8, 2010	6.27	6.27	6.27	6.27
1799	NASDAQ	FCCO	Wed, Apr 7, 2010	6.39	6.39	6.20	6.26
1798	NASDAQ	FCCO	Tue, Apr 6, 2010	6.35	6.35	6.20	6.20
1797	NASDAQ	FCCO	Mon, Apr 5, 2010	6.29	6.40	6.29	6.33
1796	NASDAQ	FCCO	Thu, Apr 1, 2010	6.30	6.30	6.30	6.30
1795	NASDAQ	FCCO	Wed, Mar 31, 2010	6.20	6.29	6.12	6.20
1794	NASDAQ	FCCO	Tue, Mar 30, 2010	6.32	6.32	6.20	6.20
1793	NASDAQ	FCCO	Mon, Mar 29, 2010	6.15	6.21	6.15	6.20
1792	NASDAQ	FCCO	Fri, Mar 26, 2010	6.25	6.40	6.06	6.25
1791	NASDAQ	FCCO	Thu, Mar 25, 2010	6.07	6.60	6.07	6.30
1790	NASDAQ	FCCO	Wed, Mar 24, 2010	6.01	6.42	6.00	6.28
1789	NASDAQ	FCCO	Mon, Mar 22, 2010	6.02	6.48	5.77	6.48
1788	NASDAQ	FCCO	Fri, Mar 19, 2010	6.50	6.50	6.29	6.30
1787	NASDAQ	FCCO	Thu, Mar 18, 2010	6.49	6.49	6.48	6.48
1786	NASDAQ	FCCO	Tue, Mar 16, 2010	6.60	6.75	6.48	6.48
1785	NASDAQ	FCCO	Mon, Mar 15, 2010	6.46	6.50	6.43	6.50
1784	NASDAQ	FCCO	Fri, Mar 12, 2010	6.44	6.50	6.18	6.36
1783	NASDAQ	FCCO	Thu, Mar 11, 2010	6.30	6.33	6.21	6.25
1782	NASDAQ	FCCO	Wed, Mar 10, 2010	6.50	6.50	6.50	6.50
1781	NASDAQ	FCCO	Mon, Mar 8, 2010	6.40	6.40	6.34	6.40
1780	NASDAQ	FCCO	Fri, Mar 5, 2010	6.10	6.39	6.10	6.39
1779	NASDAQ	FCCO	Wed, Mar 3, 2010	6.07	6.40	5.81	6.16
1778	NASDAQ	FCCO	Fri, Feb 26, 2010	6.24	6.25	6.20	6.25
1777	NASDAQ	FCCO	Thu, Feb 25, 2010	6.05	6.05	6.01	6.01
1776	NASDAQ	FCCO	Wed, Feb 24, 2010	6.01	6.28	6.00	6.26
1775	NASDAQ	FCCO	Tue, Feb 23, 2010	6.00	6.01	5.99	6.01
1774	NASDAQ	FCCO	Mon, Feb 22, 2010	6.40	6.40	6.01	6.25
1773	NASDAQ	FCCO	Thu, Feb 18, 2010	6.25	6.25	6.25	6.25
1772	NASDAQ	FCCO	Tue, Feb 16, 2010	6.43	6.43	6.00	6.10
1771	NASDAQ	FCCO	Fri, Feb 12, 2010	6.00	6.00	6.00	6.00
1770	NASDAQ	FCCO	Thu, Feb 11, 2010	6.03	6.03	5.99	6.00
1769	NASDAQ	FCCO	Wed, Feb 10, 2010	6.00	6.00	6.00	6.00
1768	NASDAQ	FCCO	Mon, Feb 8, 2010	5.77	5.77	5.77	5.77
1767	NASDAQ	FCCO	Fri, Feb 5, 2010	5.77	5.77	5.77	5.77
1766	NASDAQ	FCCO	Thu, Feb 4, 2010	6.00	6.00	6.00	6.00
1765	NASDAQ	FCCO	Mon, Feb 1, 2010	5.80	5.80	5.80	5.80
1764	NASDAQ	FCCO	Fri, Jan 29, 2010	5.85	6.80	5.82	6.00
1763	NASDAQ	FCCO	Thu, Jan 28, 2010	5.81	6.50	5.76	6.01
1762	NASDAQ	FCCO	Wed, Jan 27, 2010	6.50	6.50	5.80	5.80
1761	NASDAQ	FCCO	Thu, Jan 21, 2010	6.10	6.49	6.09	6.49
1760	NASDAQ	FCCO	Wed, Jan 13, 2010	5.80	6.09	5.80	6.02
1759	NASDAQ	FCCO	Tue, Jan 12, 2010	5.77	5.81	5.77	5.81
1758	NASDAQ	FCCO	Mon, Jan 11, 2010	6.00	6.38	5.98	6.38
1757	NASDAQ	FCCO	Fri, Jan 8, 2010	6.07	6.07	6.07	6.07
1756	NASDAQ	FCCO	Tue, Jan 5, 2010	6.03	6.50	5.75	5.75
1755	NASDAQ	FCCO	Mon, Jan 4, 2010	5.77	6.00	5.75	6.00
1754	NASDAQ	FCCO	Thu, Dec 31, 2009	6.00	6.30	5.80	6.30
1753	NASDAQ	FCCO	Wed, Dec 30, 2009	6.28	6.28	5.76	6.16
1752	NASDAQ	FCCO	Tue, Dec 29, 2009	5.85	5.85	5.65	5.70
1751	NASDAQ	FCCO	Mon, Dec 28, 2009	5.73	5.85	5.26	5.75
1750	NASDAQ	FCCO	Thu, Dec 24, 2009	6.31	6.31	6.19	6.19
1749	NASDAQ	FCCO	Wed, Dec 23, 2009	6.33	6.34	6.33	6.34
1748	NASDAQ	FCCO	Mon, Dec 21, 2009	5.78	5.78	5.70	5.74
1747	NASDAQ	FCCO	Thu, Dec 17, 2009	5.85	5.85	5.60	5.60
1746	NASDAQ	FCCO	Wed, Dec 16, 2009	5.89	5.89	5.50	5.88
1745	NASDAQ	FCCO	Tue, Dec 15, 2009	5.98	6.00	5.71	5.71
1744	NASDAQ	FCCO	Mon, Dec 14, 2009	5.99	6.00	5.85	5.85
1743	NASDAQ	FCCO	Fri, Dec 11, 2009	6.00	6.00	5.86	5.86
1742	NASDAQ	FCCO	Thu, Dec 10, 2009	5.84	5.85	5.81	5.85
1741	NASDAQ	FCCO	Wed, Dec 9, 2009	6.25	6.26	6.00	6.00
1740	NASDAQ	FCCO	Tue, Dec 8, 2009	6.00	6.00	5.80	6.00
1739	NASDAQ	FCCO	Mon, Dec 7, 2009	6.02	6.02	6.00	6.00
1738	NASDAQ	FCCO	Fri, Dec 4, 2009	6.03	6.03	6.00	6.00
1737	NASDAQ	FCCO	Thu, Dec 3, 2009	6.15	6.15	6.00	6.00
1736	NASDAQ	FCCO	Wed, Dec 2, 2009	6.01	6.01	5.91	6.00
1735	NASDAQ	FCCO	Tue, Dec 1, 2009	6.09	6.24	6.09	6.20
1734	NASDAQ	FCCO	Mon, Nov 30, 2009	6.03	6.03	6.01	6.01
1733	NASDAQ	FCCO	Fri, Nov 27, 2009	6.10	6.10	6.10	6.10
1732	NASDAQ	FCCO	Mon, Nov 23, 2009	6.45	6.45	6.01	6.04
1731	NASDAQ	FCCO	Thu, Nov 19, 2009	6.04	6.10	6.01	6.10
1730	NASDAQ	FCCO	Wed, Nov 18, 2009	6.10	6.10	6.10	6.10
1729	NASDAQ	FCCO	Tue, Nov 17, 2009	6.16	6.19	6.07	6.08
1728	NASDAQ	FCCO	Mon, Nov 16, 2009	6.43	6.43	6.16	6.16
1727	NASDAQ	FCCO	Fri, Nov 13, 2009	6.15	6.15	6.15	6.15
1726	NASDAQ	FCCO	Thu, Nov 12, 2009	6.07	6.45	6.07	6.15
1725	NASDAQ	FCCO	Wed, Nov 11, 2009	6.06	6.85	6.04	6.06
1724	NASDAQ	FCCO	Tue, Nov 10, 2009	6.21	6.21	6.12	6.12
1723	NASDAQ	FCCO	Mon, Nov 9, 2009	6.26	6.47	6.17	6.42
1722	NASDAQ	FCCO	Fri, Nov 6, 2009	6.23	6.47	6.22	6.47
1721	NASDAQ	FCCO	Thu, Nov 5, 2009	6.25	6.46	6.17	6.20
1720	NASDAQ	FCCO	Wed, Nov 4, 2009	6.19	6.50	6.18	6.25
1719	NASDAQ	FCCO	Tue, Nov 3, 2009	6.15	6.25	6.15	6.25
1718	NASDAQ	FCCO	Mon, Nov 2, 2009	6.87	6.87	6.87	6.87
1717	NASDAQ	FCCO	Fri, Oct 30, 2009	6.25	6.25	6.25	6.25
1716	NASDAQ	FCCO	Thu, Oct 29, 2009	6.87	6.87	6.09	6.09
1715	NASDAQ	FCCO	Wed, Oct 28, 2009	6.08	6.75	6.08	6.35
1714	NASDAQ	FCCO	Tue, Oct 27, 2009	7.00	7.00	6.98	6.98
1713	NASDAQ	FCCO	Mon, Oct 26, 2009	6.04	6.13	6.01	6.05
1712	NASDAQ	FCCO	Fri, Oct 23, 2009	7.00	7.00	7.00	7.00
1711	NASDAQ	FCCO	Wed, Oct 21, 2009	6.19	6.25	5.99	6.03
1710	NASDAQ	FCCO	Tue, Oct 20, 2009	6.72	6.72	6.50	6.50
1709	NASDAQ	FCCO	Fri, Oct 16, 2009	6.19	6.59	6.19	6.59
1708	NASDAQ	FCCO	Wed, Oct 14, 2009	6.11	6.25	6.10	6.10
1707	NASDAQ	FCCO	Mon, Oct 12, 2009	6.25	6.25	6.25	6.25
1706	NASDAQ	FCCO	Fri, Oct 9, 2009	6.75	6.90	6.40	6.54
1705	NASDAQ	FCCO	Thu, Oct 8, 2009	6.47	6.50	6.47	6.50
1704	NASDAQ	FCCO	Wed, Oct 7, 2009	6.50	6.51	6.25	6.49
1703	NASDAQ	FCCO	Tue, Oct 6, 2009	6.00	6.00	5.95	5.95
1702	NASDAQ	FCCO	Mon, Oct 5, 2009	5.97	5.97	5.95	5.95
1701	NASDAQ	FCCO	Fri, Oct 2, 2009	5.91	5.91	5.91	5.91
1700	NASDAQ	FCCO	Wed, Sep 30, 2009	6.20	6.48	6.20	6.20
1699	NASDAQ	FCCO	Tue, Sep 29, 2009	6.50	6.50	5.95	6.48
1698	NASDAQ	FCCO	Mon, Sep 28, 2009	5.95	5.95	5.90	5.91
1697	NASDAQ	FCCO	Fri, Sep 25, 2009	6.00	6.00	5.84	5.84
1696	NASDAQ	FCCO	Thu, Sep 24, 2009	6.00	6.00	5.80	5.80
1695	NASDAQ	FCCO	Tue, Sep 22, 2009	6.00	6.02	6.00	6.02
1694	NASDAQ	FCCO	Fri, Sep 18, 2009	6.49	6.49	6.49	6.49
1693	NASDAQ	FCCO	Wed, Sep 16, 2009	5.99	6.41	5.98	6.38
1692	NASDAQ	FCCO	Tue, Sep 15, 2009	5.90	6.00	5.82	5.96
1691	NASDAQ	FCCO	Mon, Sep 14, 2009	5.65	5.83	5.65	5.77
1690	NASDAQ	FCCO	Fri, Sep 11, 2009	5.52	5.90	5.51	5.61
1689	NASDAQ	FCCO	Thu, Sep 10, 2009	5.27	6.05	5.27	5.49
1688	NASDAQ	FCCO	Fri, Sep 4, 2009	5.86	5.90	5.86	5.90
1687	NASDAQ	FCCO	Thu, Sep 3, 2009	5.81	6.00	5.80	6.00
1686	NASDAQ	FCCO	Wed, Sep 2, 2009	5.98	6.60	5.55	5.79
1685	NASDAQ	FCCO	Tue, Sep 1, 2009	6.00	6.00	6.00	6.00
1684	NASDAQ	FCCO	Mon, Aug 31, 2009	6.50	6.75	6.10	6.75
1683	NASDAQ	FCCO	Fri, Aug 28, 2009	6.55	6.55	6.55	6.55
1682	NASDAQ	FCCO	Wed, Aug 26, 2009	6.80	6.80	6.76	6.76
1681	NASDAQ	FCCO	Tue, Aug 25, 2009	7.00	7.15	6.70	7.15
1680	NASDAQ	FCCO	Mon, Aug 24, 2009	6.86	7.15	6.86	7.00
1679	NASDAQ	FCCO	Wed, Aug 19, 2009	7.18	7.18	7.18	7.18
1678	NASDAQ	FCCO	Mon, Aug 17, 2009	7.19	7.19	6.00	7.00
1677	NASDAQ	FCCO	Wed, Aug 12, 2009	7.18	7.18	7.18	7.18
1676	NASDAQ	FCCO	Fri, Aug 7, 2009	7.19	7.19	6.56	6.56
1675	NASDAQ	FCCO	Thu, Aug 6, 2009	6.60	6.70	6.60	6.60
1674	NASDAQ	FCCO	Tue, Aug 4, 2009	7.25	7.25	7.25	7.25
1673	NASDAQ	FCCO	Fri, Jul 31, 2009	6.51	6.51	6.49	6.49
1672	NASDAQ	FCCO	Thu, Jul 30, 2009	7.24	7.24	7.24	7.24
1671	NASDAQ	FCCO	Wed, Jul 29, 2009	7.25	7.25	6.90	6.95
1670	NASDAQ	FCCO	Tue, Jul 28, 2009	6.75	6.75	6.45	6.45
1669	NASDAQ	FCCO	Mon, Jul 27, 2009	6.50	6.50	6.50	6.50
1668	NASDAQ	FCCO	Mon, Jul 20, 2009	7.00	7.00	7.00	7.00
1667	NASDAQ	FCCO	Wed, Jul 15, 2009	7.10	8.00	7.00	7.00
1666	NASDAQ	FCCO	Tue, Jul 7, 2009	7.04	7.04	7.04	7.04
1665	NASDAQ	FCCO	Wed, Jul 1, 2009	7.89	7.89	7.00	7.00
1664	NASDAQ	FCCO	Tue, Jun 30, 2009	6.90	6.90	6.90	6.90
1663	NASDAQ	FCCO	Fri, Jun 26, 2009	7.85	7.85	7.82	7.85
1662	NASDAQ	FCCO	Wed, Jun 24, 2009	7.25	7.70	6.81	6.81
1661	NASDAQ	FCCO	Tue, Jun 23, 2009	7.45	7.45	7.45	7.45
1660	NASDAQ	FCCO	Mon, Jun 22, 2009	7.45	7.45	7.45	7.45
1659	NASDAQ	FCCO	Thu, Jun 18, 2009	7.50	7.50	7.50	7.50
1658	NASDAQ	FCCO	Wed, Jun 17, 2009	7.48	7.48	7.48	7.48
1657	NASDAQ	FCCO	Mon, Jun 15, 2009	7.45	7.45	7.45	7.45
1656	NASDAQ	FCCO	Thu, Jun 11, 2009	7.57	7.57	7.55	7.55
1655	NASDAQ	FCCO	Wed, Jun 10, 2009	7.75	7.90	7.52	7.90
1654	NASDAQ	FCCO	Tue, Jun 9, 2009	7.85	7.85	7.85	7.85
1653	NASDAQ	FCCO	Mon, Jun 8, 2009	7.85	7.88	7.85	7.88
1652	NASDAQ	FCCO	Fri, Jun 5, 2009	7.50	7.50	7.50	7.50
1651	NASDAQ	FCCO	Wed, Jun 3, 2009	7.42	7.42	7.42	7.42
1650	NASDAQ	FCCO	Tue, Jun 2, 2009	7.69	7.69	7.67	7.67
1649	NASDAQ	FCCO	Fri, May 29, 2009	7.42	7.60	7.42	7.57
1648	NASDAQ	FCCO	Thu, May 28, 2009	7.70	7.71	7.70	7.70
1647	NASDAQ	FCCO	Wed, May 27, 2009	7.89	7.89	7.89	7.89
1646	NASDAQ	FCCO	Tue, May 26, 2009	7.42	7.42	7.42	7.42
1645	NASDAQ	FCCO	Fri, May 22, 2009	7.50	7.50	7.50	7.50
1644	NASDAQ	FCCO	Wed, May 20, 2009	7.50	7.50	7.50	7.50
1643	NASDAQ	FCCO	Mon, May 18, 2009	8.00	8.00	8.00	8.00
1642	NASDAQ	FCCO	Fri, May 15, 2009	8.00	8.00	8.00	8.00
1641	NASDAQ	FCCO	Tue, May 12, 2009	7.91	7.91	7.91	7.91
1640	NASDAQ	FCCO	Mon, May 11, 2009	7.52	7.53	7.43	7.43
1639	NASDAQ	FCCO	Fri, May 8, 2009	7.84	7.85	7.84	7.85
1638	NASDAQ	FCCO	Thu, May 7, 2009	7.55	7.65	7.55	7.65
1637	NASDAQ	FCCO	Wed, May 6, 2009	7.85	7.85	7.85	7.85
1636	NASDAQ	FCCO	Thu, Apr 30, 2009	7.50	7.50	7.50	7.50
1635	NASDAQ	FCCO	Tue, Apr 28, 2009	7.52	7.52	7.50	7.50
1634	NASDAQ	FCCO	Mon, Apr 27, 2009	8.23	8.23	8.00	8.00
1633	NASDAQ	FCCO	Wed, Apr 22, 2009	7.55	7.55	7.55	7.55
1632	NASDAQ	FCCO	Tue, Apr 21, 2009	7.85	7.85	7.85	7.85
1631	NASDAQ	FCCO	Fri, Apr 17, 2009	7.88	7.89	7.51	7.51
1630	NASDAQ	FCCO	Thu, Apr 9, 2009	7.88	7.88	7.88	7.88
1629	NASDAQ	FCCO	Tue, Apr 7, 2009	7.01	7.18	7.01	7.18
1628	NASDAQ	FCCO	Mon, Apr 6, 2009	7.13	7.30	7.13	7.30
1627	NASDAQ	FCCO	Thu, Apr 2, 2009	7.17	7.49	7.00	7.00
1626	NASDAQ	FCCO	Wed, Apr 1, 2009	6.50	7.99	6.25	6.25
1625	NASDAQ	FCCO	Tue, Mar 31, 2009	6.00	6.60	6.00	6.60
1624	NASDAQ	FCCO	Mon, Mar 30, 2009	6.40	6.40	6.40	6.40
1623	NASDAQ	FCCO	Fri, Mar 27, 2009	7.75	7.75	6.85	6.85
1622	NASDAQ	FCCO	Thu, Mar 26, 2009	7.50	7.82	7.50	7.82
1621	NASDAQ	FCCO	Wed, Mar 25, 2009	7.73	7.75	7.73	7.75
1620	NASDAQ	FCCO	Tue, Mar 24, 2009	6.65	7.53	6.65	7.53
1619	NASDAQ	FCCO	Mon, Mar 23, 2009	6.08	6.40	6.08	6.40
1618	NASDAQ	FCCO	Thu, Mar 19, 2009	5.96	6.01	5.96	6.00
1617	NASDAQ	FCCO	Wed, Mar 18, 2009	6.00	6.00	5.90	6.00
1616	NASDAQ	FCCO	Tue, Mar 17, 2009	5.92	5.95	5.90	5.95
1615	NASDAQ	FCCO	Mon, Mar 16, 2009	5.90	5.90	5.90	5.90
1614	NASDAQ	FCCO	Fri, Mar 13, 2009	5.69	5.75	5.55	5.75
1613	NASDAQ	FCCO	Wed, Mar 11, 2009	5.70	5.70	5.70	5.70
1612	NASDAQ	FCCO	Tue, Mar 10, 2009	5.80	5.80	5.80	5.80
1611	NASDAQ	FCCO	Fri, Mar 6, 2009	5.50	5.50	5.39	5.40
1610	NASDAQ	FCCO	Thu, Mar 5, 2009	5.50	5.55	5.50	5.55
1609	NASDAQ	FCCO	Wed, Mar 4, 2009	5.25	5.50	5.25	5.50
1608	NASDAQ	FCCO	Tue, Mar 3, 2009	5.66	5.99	5.50	5.62
1607	NASDAQ	FCCO	Mon, Mar 2, 2009	5.95	5.95	5.95	5.95
1606	NASDAQ	FCCO	Fri, Feb 27, 2009	6.01	6.04	5.83	5.96
1605	NASDAQ	FCCO	Thu, Feb 26, 2009	5.78	6.08	5.41	6.08
1604	NASDAQ	FCCO	Wed, Feb 25, 2009	5.99	5.99	5.99	5.99
1603	NASDAQ	FCCO	Tue, Feb 24, 2009	5.78	5.90	5.50	5.90
1602	NASDAQ	FCCO	Mon, Feb 23, 2009	6.45	6.45	6.00	6.00
1601	NASDAQ	FCCO	Wed, Feb 18, 2009	5.75	5.75	5.26	5.75
1600	NASDAQ	FCCO	Tue, Feb 17, 2009	6.30	6.30	6.20	6.20
1599	NASDAQ	FCCO	Fri, Feb 13, 2009	5.64	5.64	5.64	5.64
1598	NASDAQ	FCCO	Thu, Feb 12, 2009	6.50	6.50	6.38	6.38
1597	NASDAQ	FCCO	Wed, Feb 11, 2009	6.38	6.50	6.38	6.50
1596	NASDAQ	FCCO	Tue, Feb 10, 2009	5.96	6.74	5.96	6.50
1595	NASDAQ	FCCO	Mon, Feb 9, 2009	6.00	6.00	6.00	6.00
1594	NASDAQ	FCCO	Fri, Feb 6, 2009	5.90	5.95	5.90	5.90
1593	NASDAQ	FCCO	Thu, Feb 5, 2009	5.25	5.25	5.05	5.25
1592	NASDAQ	FCCO	Wed, Feb 4, 2009	5.90	5.95	5.60	5.78
1591	NASDAQ	FCCO	Tue, Feb 3, 2009	5.72	5.72	5.70	5.70
1590	NASDAQ	FCCO	Fri, Jan 30, 2009	6.04	6.21	5.69	5.92
1589	NASDAQ	FCCO	Thu, Jan 29, 2009	6.24	6.24	5.88	5.88
1588	NASDAQ	FCCO	Wed, Jan 28, 2009	6.31	6.31	6.00	6.00
1587	NASDAQ	FCCO	Fri, Jan 23, 2009	6.63	6.69	6.50	6.50
1586	NASDAQ	FCCO	Thu, Jan 22, 2009	6.20	6.20	5.91	6.12
1585	NASDAQ	FCCO	Wed, Jan 21, 2009	6.70	6.70	6.17	6.60
1584	NASDAQ	FCCO	Tue, Jan 20, 2009	6.50	6.50	6.50	6.50
1583	NASDAQ	FCCO	Thu, Jan 15, 2009	6.68	6.70	6.68	6.70
1582	NASDAQ	FCCO	Wed, Jan 14, 2009	6.30	6.50	6.20	6.35
1581	NASDAQ	FCCO	Tue, Jan 13, 2009	6.80	6.80	6.47	6.50
1580	NASDAQ	FCCO	Mon, Jan 12, 2009	6.80	6.80	6.80	6.80
1579	NASDAQ	FCCO	Fri, Jan 9, 2009	6.59	6.70	6.52	6.60
1578	NASDAQ	FCCO	Thu, Jan 8, 2009	7.00	7.00	6.75	6.75
1577	NASDAQ	FCCO	Mon, Jan 5, 2009	7.25	7.25	7.25	7.25
1576	NASDAQ	FCCO	Wed, Dec 31, 2008	8.20	8.20	7.43	7.75
1575	NASDAQ	FCCO	Tue, Dec 30, 2008	8.10	8.10	7.18	8.00
1574	NASDAQ	FCCO	Mon, Dec 29, 2008	6.41	7.00	6.41	7.00
1573	NASDAQ	FCCO	Fri, Dec 26, 2008	6.45	6.45	6.40	6.40
1572	NASDAQ	FCCO	Wed, Dec 24, 2008	6.40	6.40	6.40	6.40
1571	NASDAQ	FCCO	Tue, Dec 23, 2008	6.69	6.69	6.68	6.68
1570	NASDAQ	FCCO	Mon, Dec 22, 2008	6.98	6.98	6.30	6.65
1569	NASDAQ	FCCO	Fri, Dec 19, 2008	7.98	7.98	6.31	6.31
1568	NASDAQ	FCCO	Thu, Dec 18, 2008	6.80	6.80	6.30	6.41
1567	NASDAQ	FCCO	Wed, Dec 17, 2008	6.52	6.98	6.52	6.98
1566	NASDAQ	FCCO	Tue, Dec 16, 2008	6.97	7.00	6.54	6.60
1565	NASDAQ	FCCO	Mon, Dec 15, 2008	7.00	7.14	7.00	7.00
1564	NASDAQ	FCCO	Fri, Dec 12, 2008	7.00	7.00	7.00	7.00
1563	NASDAQ	FCCO	Thu, Dec 11, 2008	6.61	6.66	6.61	6.66
1562	NASDAQ	FCCO	Wed, Dec 10, 2008	7.10	7.29	7.00	7.29
1561	NASDAQ	FCCO	Tue, Dec 9, 2008	6.75	8.49	6.75	8.49
1560	NASDAQ	FCCO	Mon, Dec 8, 2008	7.50	7.62	7.20	7.56
1559	NASDAQ	FCCO	Fri, Dec 5, 2008	7.34	7.34	6.75	7.00
1558	NASDAQ	FCCO	Thu, Dec 4, 2008	6.57	8.41	6.57	7.01
1557	NASDAQ	FCCO	Wed, Dec 3, 2008	6.64	7.50	6.64	7.50
1556	NASDAQ	FCCO	Tue, Dec 2, 2008	7.77	7.77	7.25	7.25
1555	NASDAQ	FCCO	Mon, Dec 1, 2008	7.77	7.77	7.77	7.77
1554	NASDAQ	FCCO	Wed, Nov 26, 2008	7.75	7.78	7.75	7.78
1553	NASDAQ	FCCO	Mon, Nov 24, 2008	8.05	8.50	7.75	8.50
1552	NASDAQ	FCCO	Fri, Nov 21, 2008	8.50	8.50	8.50	8.50
1551	NASDAQ	FCCO	Thu, Nov 20, 2008	8.78	8.78	8.50	8.50
1550	NASDAQ	FCCO	Fri, Nov 14, 2008	8.50	8.50	8.50	8.50
1549	NASDAQ	FCCO	Thu, Nov 13, 2008	8.84	8.84	8.84	8.84
1548	NASDAQ	FCCO	Fri, Nov 7, 2008	9.40	9.40	8.70	8.94
1547	NASDAQ	FCCO	Wed, Nov 5, 2008	9.38	9.38	9.38	9.38
1546	NASDAQ	FCCO	Mon, Nov 3, 2008	10.91	10.91	9.07	9.08
1545	NASDAQ	FCCO	Wed, Oct 29, 2008	7.08	8.00	7.08	7.90
1544	NASDAQ	FCCO	Mon, Oct 27, 2008	9.00	9.00	6.51	8.01
1543	NASDAQ	FCCO	Thu, Oct 23, 2008	7.91	8.33	7.91	8.33
1542	NASDAQ	FCCO	Wed, Oct 22, 2008	7.45	9.24	7.32	9.21
1541	NASDAQ	FCCO	Tue, Oct 21, 2008	8.00	8.00	7.26	7.26
1540	NASDAQ	FCCO	Mon, Oct 20, 2008	7.88	8.50	7.78	8.04
1539	NASDAQ	FCCO	Thu, Oct 16, 2008	8.99	9.00	8.51	8.71
1538	NASDAQ	FCCO	Wed, Oct 15, 2008	9.00	9.00	9.00	9.00
1537	NASDAQ	FCCO	Tue, Oct 14, 2008	8.56	8.56	8.56	8.56
1536	NASDAQ	FCCO	Mon, Oct 13, 2008	9.10	9.49	9.09	9.09
1535	NASDAQ	FCCO	Fri, Oct 10, 2008	9.48	9.48	9.10	9.10
1534	NASDAQ	FCCO	Thu, Oct 9, 2008	9.00	9.41	9.00	9.41
1533	NASDAQ	FCCO	Wed, Oct 8, 2008	8.70	8.70	8.56	8.56
1532	NASDAQ	FCCO	Tue, Oct 7, 2008	8.70	9.00	8.70	9.00
1531	NASDAQ	FCCO	Mon, Oct 6, 2008	8.56	8.96	8.56	8.56
1530	NASDAQ	FCCO	Fri, Oct 3, 2008	9.49	9.49	8.69	8.69
1529	NASDAQ	FCCO	Thu, Oct 2, 2008	9.26	9.50	9.05	9.20
1528	NASDAQ	FCCO	Wed, Oct 1, 2008	10.50	10.50	9.51	10.00
1527	NASDAQ	FCCO	Mon, Sep 29, 2008	10.02	10.03	10.00	10.00
1526	NASDAQ	FCCO	Fri, Sep 26, 2008	10.55	10.55	10.00	10.00
1525	NASDAQ	FCCO	Thu, Sep 25, 2008	11.00	11.00	10.82	10.99
1524	NASDAQ	FCCO	Wed, Sep 24, 2008	11.00	11.00	11.00	11.00
1523	NASDAQ	FCCO	Fri, Sep 19, 2008	10.79	10.99	10.79	10.99
1522	NASDAQ	FCCO	Thu, Sep 18, 2008	10.87	11.00	10.82	11.00
1521	NASDAQ	FCCO	Wed, Sep 17, 2008	10.00	10.00	10.00	10.00
1520	NASDAQ	FCCO	Mon, Sep 15, 2008	11.17	11.17	10.89	10.89
1519	NASDAQ	FCCO	Fri, Sep 12, 2008	10.00	10.00	10.00	10.00
1518	NASDAQ	FCCO	Thu, Sep 11, 2008	9.50	10.00	9.05	10.00
1517	NASDAQ	FCCO	Wed, Sep 10, 2008	9.84	10.41	9.56	9.56
1516	NASDAQ	FCCO	Tue, Sep 9, 2008	11.17	11.17	11.00	11.00
1515	NASDAQ	FCCO	Mon, Sep 8, 2008	11.45	11.45	11.17	11.17
1514	NASDAQ	FCCO	Fri, Sep 5, 2008	11.99	12.00	11.42	11.42
1513	NASDAQ	FCCO	Wed, Sep 3, 2008	11.43	11.43	11.43	11.43
1512	NASDAQ	FCCO	Tue, Sep 2, 2008	11.98	11.98	11.98	11.98
1511	NASDAQ	FCCO	Fri, Aug 29, 2008	11.42	11.42	11.42	11.42
1510	NASDAQ	FCCO	Thu, Aug 28, 2008	11.42	11.42	11.42	11.42
1509	NASDAQ	FCCO	Wed, Aug 27, 2008	11.42	11.42	11.42	11.42
1508	NASDAQ	FCCO	Tue, Aug 26, 2008	11.53	11.53	11.53	11.53
1507	NASDAQ	FCCO	Mon, Aug 25, 2008	12.10	12.10	12.00	12.00
1506	NASDAQ	FCCO	Thu, Aug 21, 2008	12.10	12.10	12.10	12.10
1505	NASDAQ	FCCO	Wed, Aug 20, 2008	11.80	11.80	11.80	11.80
1504	NASDAQ	FCCO	Mon, Aug 18, 2008	12.25	12.25	11.85	11.85
1503	NASDAQ	FCCO	Fri, Aug 15, 2008	11.88	11.88	11.85	11.85
1502	NASDAQ	FCCO	Thu, Aug 14, 2008	12.25	12.25	11.76	12.06
1501	NASDAQ	FCCO	Wed, Aug 13, 2008	11.67	11.67	11.67	11.67
1500	NASDAQ	FCCO	Tue, Aug 12, 2008	12.01	12.04	12.01	12.04
1499	NASDAQ	FCCO	Mon, Aug 11, 2008	12.50	12.50	12.13	12.13
1498	NASDAQ	FCCO	Fri, Aug 8, 2008	12.00	12.44	11.97	12.44
1497	NASDAQ	FCCO	Thu, Aug 7, 2008	12.25	12.25	11.63	11.81
1496	NASDAQ	FCCO	Wed, Aug 6, 2008	12.40	12.40	12.40	12.40
1495	NASDAQ	FCCO	Tue, Aug 5, 2008	12.48	12.50	11.82	12.25
1494	NASDAQ	FCCO	Mon, Aug 4, 2008	12.48	12.49	12.25	12.37
1493	NASDAQ	FCCO	Fri, Aug 1, 2008	11.61	11.61	11.61	11.61
1492	NASDAQ	FCCO	Thu, Jul 31, 2008	11.99	12.25	11.99	12.00
1491	NASDAQ	FCCO	Wed, Jul 30, 2008	12.99	12.99	12.20	12.20
1490	NASDAQ	FCCO	Tue, Jul 29, 2008	12.99	12.99	12.99	12.99
1489	NASDAQ	FCCO	Mon, Jul 28, 2008	12.25	13.65	12.00	13.65
1488	NASDAQ	FCCO	Fri, Jul 25, 2008	13.74	13.74	12.25	12.25
1487	NASDAQ	FCCO	Thu, Jul 24, 2008	12.20	12.69	12.13	12.13
1486	NASDAQ	FCCO	Wed, Jul 23, 2008	13.00	13.96	13.00	13.00
1485	NASDAQ	FCCO	Tue, Jul 22, 2008	11.99	13.00	11.99	13.00
1484	NASDAQ	FCCO	Thu, Jul 17, 2008	12.44	12.93	11.88	12.93
1483	NASDAQ	FCCO	Tue, Jul 15, 2008	11.62	12.00	11.61	11.61
1482	NASDAQ	FCCO	Fri, Jul 11, 2008	11.75	12.50	11.61	12.50
1481	NASDAQ	FCCO	Thu, Jul 10, 2008	12.00	12.00	11.61	11.80
1480	NASDAQ	FCCO	Wed, Jul 9, 2008	11.99	11.99	11.99	11.99
1479	NASDAQ	FCCO	Mon, Jul 7, 2008	12.00	12.00	11.75	11.75
1478	NASDAQ	FCCO	Thu, Jul 3, 2008	11.60	11.86	11.60	11.85
1477	NASDAQ	FCCO	Wed, Jul 2, 2008	11.61	11.62	11.61	11.61
1476	NASDAQ	FCCO	Tue, Jul 1, 2008	11.62	13.14	11.60	13.14
1475	NASDAQ	FCCO	Mon, Jun 30, 2008	11.63	12.48	11.62	11.66
1474	NASDAQ	FCCO	Fri, Jun 27, 2008	11.62	12.71	11.62	11.99
1473	NASDAQ	FCCO	Thu, Jun 26, 2008	12.00	12.00	12.00	12.00
1472	NASDAQ	FCCO	Wed, Jun 25, 2008	11.63	12.00	11.60	12.00
1471	NASDAQ	FCCO	Tue, Jun 24, 2008	12.00	12.00	11.59	12.00
1470	NASDAQ	FCCO	Mon, Jun 23, 2008	12.00	12.37	12.00	12.35
1469	NASDAQ	FCCO	Fri, Jun 20, 2008	12.50	12.50	12.01	12.01
1468	NASDAQ	FCCO	Thu, Jun 19, 2008	13.12	13.12	12.55	12.55
1467	NASDAQ	FCCO	Wed, Jun 18, 2008	13.03	13.03	12.93	12.93
1466	NASDAQ	FCCO	Tue, Jun 17, 2008	13.02	13.02	13.01	13.01
1465	NASDAQ	FCCO	Mon, Jun 16, 2008	13.50	13.50	13.50	13.50
1464	NASDAQ	FCCO	Fri, Jun 13, 2008	13.36	13.36	13.36	13.36
1463	NASDAQ	FCCO	Thu, Jun 12, 2008	13.77	13.77	13.00	13.10
1462	NASDAQ	FCCO	Wed, Jun 11, 2008	13.28	13.28	13.00	13.01
1461	NASDAQ	FCCO	Tue, Jun 10, 2008	13.79	13.80	13.79	13.80
1460	NASDAQ	FCCO	Mon, Jun 9, 2008	14.20	14.20	13.25	13.50
1459	NASDAQ	FCCO	Fri, Jun 6, 2008	14.20	14.20	14.20	14.20
1458	NASDAQ	FCCO	Thu, Jun 5, 2008	14.20	14.20	14.20	14.20
1457	NASDAQ	FCCO	Wed, Jun 4, 2008	13.50	14.34	13.50	14.34
1456	NASDAQ	FCCO	Tue, Jun 3, 2008	13.60	13.60	13.27	13.27
1455	NASDAQ	FCCO	Fri, May 30, 2008	13.59	13.59	13.59	13.59
1454	NASDAQ	FCCO	Wed, May 28, 2008	13.66	13.66	13.66	13.66
1453	NASDAQ	FCCO	Tue, May 27, 2008	14.00	14.00	14.00	14.00
1452	NASDAQ	FCCO	Fri, May 23, 2008	14.00	14.00	14.00	14.00
1451	NASDAQ	FCCO	Wed, May 21, 2008	14.06	14.49	13.55	14.00
1450	NASDAQ	FCCO	Tue, May 20, 2008	14.14	14.15	14.14	14.15
1449	NASDAQ	FCCO	Tue, May 13, 2008	14.99	14.99	14.01	14.25
1448	NASDAQ	FCCO	Mon, May 12, 2008	14.40	15.00	13.75	13.79
1447	NASDAQ	FCCO	Fri, May 9, 2008	14.35	14.35	14.33	14.33
1446	NASDAQ	FCCO	Thu, May 8, 2008	14.03	14.03	14.03	14.03
1445	NASDAQ	FCCO	Fri, May 2, 2008	14.60	14.70	14.59	14.70
1444	NASDAQ	FCCO	Thu, May 1, 2008	14.61	14.61	14.60	14.60
1443	NASDAQ	FCCO	Mon, Apr 28, 2008	14.34	15.00	14.34	14.87
1442	NASDAQ	FCCO	Fri, Apr 25, 2008	14.37	14.37	14.00	14.00
1441	NASDAQ	FCCO	Thu, Apr 24, 2008	14.20	14.40	14.20	14.40
1440	NASDAQ	FCCO	Wed, Apr 23, 2008	14.05	14.98	14.00	14.95
1439	NASDAQ	FCCO	Tue, Apr 22, 2008	14.05	14.05	14.05	14.05
1438	NASDAQ	FCCO	Mon, Apr 21, 2008	14.06	14.06	14.06	14.06
1437	NASDAQ	FCCO	Fri, Apr 18, 2008	14.75	14.95	14.09	14.92
1436	NASDAQ	FCCO	Thu, Apr 17, 2008	14.75	14.75	14.75	14.75
1435	NASDAQ	FCCO	Wed, Apr 16, 2008	14.96	14.99	14.75	14.75
1434	NASDAQ	FCCO	Tue, Apr 15, 2008	14.75	14.75	14.75	14.75
1433	NASDAQ	FCCO	Fri, Apr 11, 2008	14.09	14.09	14.09	14.09
1432	NASDAQ	FCCO	Thu, Apr 10, 2008	14.20	14.20	14.12	14.12
1431	NASDAQ	FCCO	Wed, Apr 9, 2008	14.99	14.99	14.99	14.99
1430	NASDAQ	FCCO	Tue, Apr 8, 2008	15.10	15.10	14.09	14.09
1429	NASDAQ	FCCO	Fri, Apr 4, 2008	14.26	14.26	14.26	14.26
1428	NASDAQ	FCCO	Tue, Apr 1, 2008	14.80	15.10	14.52	14.52
1427	NASDAQ	FCCO	Mon, Mar 31, 2008	14.75	14.80	14.75	14.80
1426	NASDAQ	FCCO	Fri, Mar 28, 2008	14.76	14.76	14.75	14.75
1425	NASDAQ	FCCO	Wed, Mar 26, 2008	14.76	14.76	14.76	14.76
1424	NASDAQ	FCCO	Tue, Mar 25, 2008	14.60	15.09	14.09	15.09
1423	NASDAQ	FCCO	Mon, Mar 24, 2008	15.23	15.48	13.44	14.09
1422	NASDAQ	FCCO	Thu, Mar 20, 2008	13.78	13.81	13.52	13.81
1421	NASDAQ	FCCO	Tue, Mar 18, 2008	14.92	15.47	14.00	14.13
1420	NASDAQ	FCCO	Tue, Mar 11, 2008	13.42	15.47	13.42	13.51
1419	NASDAQ	FCCO	Mon, Mar 10, 2008	13.42	13.42	13.42	13.42
1418	NASDAQ	FCCO	Fri, Mar 7, 2008	13.75	13.75	13.75	13.75
1417	NASDAQ	FCCO	Thu, Mar 6, 2008	13.75	13.75	13.50	13.50
1416	NASDAQ	FCCO	Mon, Mar 3, 2008	14.00	14.00	13.42	13.80
1415	NASDAQ	FCCO	Fri, Feb 29, 2008	15.00	15.00	14.02	14.07
1414	NASDAQ	FCCO	Thu, Feb 28, 2008	14.92	14.92	14.92	14.92
1413	NASDAQ	FCCO	Wed, Feb 27, 2008	14.85	14.85	14.35	14.35
1412	NASDAQ	FCCO	Tue, Feb 26, 2008	14.85	15.09	14.85	15.00
1411	NASDAQ	FCCO	Mon, Feb 25, 2008	14.90	15.93	14.50	15.00
1410	NASDAQ	FCCO	Fri, Feb 22, 2008	14.55	15.00	14.05	15.00
1409	NASDAQ	FCCO	Thu, Feb 21, 2008	15.17	15.20	14.52	14.99
1408	NASDAQ	FCCO	Wed, Feb 20, 2008	14.96	15.77	14.96	15.00
1407	NASDAQ	FCCO	Tue, Feb 19, 2008	15.61	15.62	14.59	14.59
1406	NASDAQ	FCCO	Fri, Feb 15, 2008	16.00	16.49	15.50	16.49
1405	NASDAQ	FCCO	Thu, Feb 14, 2008	15.05	15.50	14.70	15.50
1404	NASDAQ	FCCO	Wed, Feb 13, 2008	15.00	15.50	15.00	15.00
1403	NASDAQ	FCCO	Tue, Feb 12, 2008	15.20	15.50	15.20	15.50
1402	NASDAQ	FCCO	Mon, Feb 11, 2008	14.99	14.99	14.99	14.99
1401	NASDAQ	FCCO	Fri, Feb 8, 2008	15.50	15.50	15.00	15.00
1400	NASDAQ	FCCO	Thu, Feb 7, 2008	15.50	15.50	15.50	15.50
1399	NASDAQ	FCCO	Wed, Feb 6, 2008	15.96	15.96	13.85	15.50
1398	NASDAQ	FCCO	Tue, Feb 5, 2008	15.47	15.47	15.00	15.22
1397	NASDAQ	FCCO	Fri, Feb 1, 2008	15.05	15.74	15.02	15.74
1396	NASDAQ	FCCO	Thu, Jan 31, 2008	15.00	16.00	15.00	16.00
1395	NASDAQ	FCCO	Wed, Jan 30, 2008	13.54	17.00	13.54	14.70
1394	NASDAQ	FCCO	Tue, Jan 29, 2008	14.04	14.10	14.04	14.05
1393	NASDAQ	FCCO	Mon, Jan 28, 2008	14.04	14.04	14.03	14.03
1392	NASDAQ	FCCO	Fri, Jan 25, 2008	14.06	14.09	14.00	14.04
1391	NASDAQ	FCCO	Thu, Jan 24, 2008	13.50	13.53	13.50	13.50
1390	NASDAQ	FCCO	Wed, Jan 23, 2008	14.16	14.16	13.28	13.50
1389	NASDAQ	FCCO	Tue, Jan 22, 2008	13.50	13.51	13.50	13.50
1388	NASDAQ	FCCO	Fri, Jan 18, 2008	14.03	14.14	13.31	13.71
1387	NASDAQ	FCCO	Thu, Jan 17, 2008	14.00	14.36	14.00	14.36
1386	NASDAQ	FCCO	Wed, Jan 16, 2008	14.39	14.92	13.51	14.92
1385	NASDAQ	FCCO	Mon, Jan 14, 2008	13.23	14.00	13.02	14.00
1384	NASDAQ	FCCO	Fri, Jan 11, 2008	14.45	14.45	13.00	13.00
1383	NASDAQ	FCCO	Thu, Jan 10, 2008	13.61	13.61	13.61	13.61
1382	NASDAQ	FCCO	Wed, Jan 9, 2008	13.00	13.02	12.50	14.43
1381	NASDAQ	FCCO	Tue, Jan 8, 2008	13.90	14.03	13.04	13.45
1380	NASDAQ	FCCO	Mon, Jan 7, 2008	14.10	14.50	14.10	14.50
1379	NASDAQ	FCCO	Fri, Jan 4, 2008	13.64	14.94	13.64	14.70
1378	NASDAQ	FCCO	Thu, Jan 3, 2008	13.41	14.71	13.38	13.61
1377	NASDAQ	FCCO	Wed, Jan 2, 2008	12.59	12.70	12.59	12.70
1376	NASDAQ	FCCO	Mon, Dec 31, 2007	12.97	12.97	12.90	12.90
1375	NASDAQ	FCCO	Fri, Dec 28, 2007	12.19	13.24	12.15	13.24
1374	NASDAQ	FCCO	Thu, Dec 27, 2007	12.15	12.67	12.15	12.59
1373	NASDAQ	FCCO	Wed, Dec 26, 2007	12.04	12.10	12.00	12.10
1372	NASDAQ	FCCO	Mon, Dec 24, 2007	12.11	12.40	12.01	12.01
1371	NASDAQ	FCCO	Fri, Dec 21, 2007	12.12	12.29	12.10	12.29
1370	NASDAQ	FCCO	Thu, Dec 20, 2007	12.75	12.75	12.10	12.38
1369	NASDAQ	FCCO	Wed, Dec 19, 2007	12.03	12.85	12.03	12.64
1368	NASDAQ	FCCO	Tue, Dec 18, 2007	12.90	13.00	12.02	12.08
1367	NASDAQ	FCCO	Mon, Dec 17, 2007	12.40	12.80	12.25	12.80
1366	NASDAQ	FCCO	Fri, Dec 14, 2007	12.99	12.99	12.41	12.50
1365	NASDAQ	FCCO	Thu, Dec 13, 2007	13.77	13.77	12.25	12.50
1364	NASDAQ	FCCO	Wed, Dec 12, 2007	13.73	13.73	12.90	13.01
1363	NASDAQ	FCCO	Tue, Dec 11, 2007	14.20	14.20	13.90	13.90
1362	NASDAQ	FCCO	Mon, Dec 10, 2007	14.10	14.10	14.10	14.10
1361	NASDAQ	FCCO	Fri, Dec 7, 2007	13.90	14.15	13.90	14.14
1360	NASDAQ	FCCO	Thu, Dec 6, 2007	14.29	15.31	13.90	13.90
1359	NASDAQ	FCCO	Wed, Dec 5, 2007	14.65	14.68	14.65	14.68
1358	NASDAQ	FCCO	Tue, Dec 4, 2007	14.25	14.99	14.25	14.96
1357	NASDAQ	FCCO	Mon, Dec 3, 2007	14.25	14.25	14.25	14.25
1356	NASDAQ	FCCO	Thu, Nov 29, 2007	15.00	15.00	15.00	15.00
1355	NASDAQ	FCCO	Tue, Nov 27, 2007	14.44	14.44	14.41	14.42
1354	NASDAQ	FCCO	Tue, Nov 20, 2007	15.53	15.53	15.10	15.35
1353	NASDAQ	FCCO	Mon, Nov 19, 2007	15.11	15.11	14.50	14.76
1352	NASDAQ	FCCO	Fri, Nov 16, 2007	14.80	15.50	14.80	15.50
1351	NASDAQ	FCCO	Thu, Nov 15, 2007	15.11	15.49	13.80	15.49
1350	NASDAQ	FCCO	Wed, Nov 14, 2007	15.49	15.50	15.20	15.50
1349	NASDAQ	FCCO	Tue, Nov 13, 2007	15.50	15.59	15.35	15.35
1348	NASDAQ	FCCO	Mon, Nov 12, 2007	15.50	15.50	15.50	15.50
1347	NASDAQ	FCCO	Fri, Nov 9, 2007	15.25	15.50	15.25	15.50
1346	NASDAQ	FCCO	Thu, Nov 8, 2007	15.03	15.50	15.03	15.50
1345	NASDAQ	FCCO	Wed, Nov 7, 2007	15.70	15.70	15.70	15.70
1344	NASDAQ	FCCO	Tue, Nov 6, 2007	16.10	16.18	16.10	16.18
1343	NASDAQ	FCCO	Mon, Nov 5, 2007	16.10	16.10	15.75	16.08
1342	NASDAQ	FCCO	Fri, Nov 2, 2007	15.75	15.75	15.75	15.75
1341	NASDAQ	FCCO	Wed, Oct 31, 2007	15.75	15.75	15.75	15.75
1340	NASDAQ	FCCO	Tue, Oct 30, 2007	15.85	16.16	15.85	15.85
1339	NASDAQ	FCCO	Fri, Oct 26, 2007	15.86	15.86	15.86	15.86
1338	NASDAQ	FCCO	Wed, Oct 24, 2007	15.90	15.90	15.85	15.85
1337	NASDAQ	FCCO	Tue, Oct 23, 2007	15.75	15.95	15.75	15.95
1336	NASDAQ	FCCO	Mon, Oct 22, 2007	15.95	15.95	15.90	15.90
1335	NASDAQ	FCCO	Fri, Oct 19, 2007	15.73	15.73	15.43	15.43
1334	NASDAQ	FCCO	Tue, Oct 16, 2007	14.86	15.04	14.50	15.00
1333	NASDAQ	FCCO	Mon, Oct 15, 2007	14.76	14.76	14.76	14.76
1332	NASDAQ	FCCO	Fri, Oct 12, 2007	15.24	15.24	14.75	14.90
1331	NASDAQ	FCCO	Thu, Oct 11, 2007	15.20	15.35	15.20	15.30
1330	NASDAQ	FCCO	Mon, Oct 8, 2007	15.02	15.02	15.02	15.02
1329	NASDAQ	FCCO	Fri, Oct 5, 2007	15.14	15.20	15.01	15.20
1328	NASDAQ	FCCO	Thu, Oct 4, 2007	15.75	15.75	15.75	15.75
1327	NASDAQ	FCCO	Mon, Sep 24, 2007	16.00	16.05	16.00	16.00
1326	NASDAQ	FCCO	Fri, Sep 21, 2007	15.50	15.50	15.50	15.50
1325	NASDAQ	FCCO	Thu, Sep 20, 2007	15.50	15.50	15.25	15.25
1324	NASDAQ	FCCO	Wed, Sep 19, 2007	15.95	15.95	15.50	15.50
1323	NASDAQ	FCCO	Tue, Sep 18, 2007	15.86	15.86	15.86	15.86
1322	NASDAQ	FCCO	Fri, Sep 14, 2007	15.65	15.76	15.40	15.76
1321	NASDAQ	FCCO	Thu, Sep 13, 2007	15.39	15.40	15.30	15.30
1320	NASDAQ	FCCO	Wed, Sep 12, 2007	15.26	15.45	15.00	15.00
1319	NASDAQ	FCCO	Tue, Sep 11, 2007	15.40	15.40	15.40	15.40
1318	NASDAQ	FCCO	Mon, Sep 10, 2007	15.37	15.39	15.35	15.39
1317	NASDAQ	FCCO	Thu, Sep 6, 2007	15.35	15.50	15.30	15.46
1316	NASDAQ	FCCO	Wed, Sep 5, 2007	15.30	15.35	15.30	15.35
1315	NASDAQ	FCCO	Tue, Sep 4, 2007	15.25	15.30	15.25	15.30
1314	NASDAQ	FCCO	Fri, Aug 31, 2007	15.14	15.25	15.10	15.25
1313	NASDAQ	FCCO	Wed, Aug 29, 2007	15.25	15.25	15.25	15.25
1312	NASDAQ	FCCO	Tue, Aug 28, 2007	14.94	15.30	14.94	15.22
1311	NASDAQ	FCCO	Mon, Aug 27, 2007	15.41	15.44	15.30	15.30
1310	NASDAQ	FCCO	Fri, Aug 24, 2007	14.84	14.84	14.84	14.84
1309	NASDAQ	FCCO	Tue, Aug 21, 2007	15.01	15.01	14.75	14.96
1308	NASDAQ	FCCO	Fri, Aug 17, 2007	15.44	15.54	15.38	15.54
1307	NASDAQ	FCCO	Thu, Aug 16, 2007	15.49	15.54	15.02	15.54
1306	NASDAQ	FCCO	Wed, Aug 15, 2007	15.51	15.55	15.50	15.50
1305	NASDAQ	FCCO	Fri, Aug 10, 2007	15.93	15.93	15.50	15.51
1304	NASDAQ	FCCO	Thu, Aug 9, 2007	15.24	15.29	14.53	14.76
1303	NASDAQ	FCCO	Wed, Aug 8, 2007	15.10	15.22	15.10	15.10
1302	NASDAQ	FCCO	Tue, Aug 7, 2007	15.75	15.75	15.00	15.05
1301	NASDAQ	FCCO	Mon, Jul 30, 2007	16.38	16.38	15.81	15.81
1300	NASDAQ	FCCO	Fri, Jul 27, 2007	16.26	16.26	16.02	16.25
1299	NASDAQ	FCCO	Thu, Jul 26, 2007	16.57	16.57	16.57	16.57
1298	NASDAQ	FCCO	Wed, Jul 25, 2007	16.58	16.58	15.75	15.98
1297	NASDAQ	FCCO	Tue, Jul 24, 2007	16.00	16.13	16.00	16.13
1296	NASDAQ	FCCO	Mon, Jul 23, 2007	16.36	16.66	16.35	16.35
1295	NASDAQ	FCCO	Fri, Jul 20, 2007	16.24	16.25	16.19	16.23
1294	NASDAQ	FCCO	Thu, Jul 19, 2007	16.18	16.18	16.18	16.18
1293	NASDAQ	FCCO	Wed, Jul 18, 2007	15.15	16.05	15.06	16.05
1292	NASDAQ	FCCO	Tue, Jul 17, 2007	16.05	16.05	15.56	15.60
1291	NASDAQ	FCCO	Fri, Jul 13, 2007	16.25	16.25	16.08	16.10
1290	NASDAQ	FCCO	Thu, Jul 12, 2007	15.50	16.00	15.50	15.90
1289	NASDAQ	FCCO	Wed, Jul 11, 2007	16.07	16.24	15.37	15.62
1288	NASDAQ	FCCO	Tue, Jul 10, 2007	16.25	16.25	16.20	16.24
1287	NASDAQ	FCCO	Mon, Jul 9, 2007	16.50	16.50	16.30	16.30
1286	NASDAQ	FCCO	Thu, Jul 5, 2007	16.65	16.65	16.50	16.50
1285	NASDAQ	FCCO	Mon, Jul 2, 2007	16.65	16.65	16.65	16.65
1284	NASDAQ	FCCO	Fri, Jun 29, 2007	16.70	16.70	16.70	16.70
1283	NASDAQ	FCCO	Thu, Jun 28, 2007	16.65	16.65	16.65	16.65
1282	NASDAQ	FCCO	Tue, Jun 26, 2007	16.71	16.71	16.65	16.65
1281	NASDAQ	FCCO	Mon, Jun 25, 2007	16.70	16.71	16.70	16.71
1280	NASDAQ	FCCO	Wed, Jun 20, 2007	16.57	16.69	16.57	16.69
1279	NASDAQ	FCCO	Tue, Jun 19, 2007	16.61	17.00	16.61	16.77
1278	NASDAQ	FCCO	Mon, Jun 18, 2007	17.00	17.00	16.69	16.69
1277	NASDAQ	FCCO	Fri, Jun 15, 2007	17.20	17.20	16.81	16.81
1276	NASDAQ	FCCO	Thu, Jun 14, 2007	17.10	17.19	17.10	17.15
1275	NASDAQ	FCCO	Wed, Jun 13, 2007	17.15	17.15	17.15	17.15
1274	NASDAQ	FCCO	Tue, Jun 12, 2007	17.15	17.15	17.15	17.15
1273	NASDAQ	FCCO	Mon, Jun 11, 2007	17.18	17.25	17.15	17.15
1272	NASDAQ	FCCO	Fri, Jun 8, 2007	17.17	17.18	17.17	17.18
1271	NASDAQ	FCCO	Thu, Jun 7, 2007	17.19	17.19	17.15	17.15
1270	NASDAQ	FCCO	Wed, Jun 6, 2007	16.95	17.20	16.93	16.96
1269	NASDAQ	FCCO	Tue, Jun 5, 2007	17.19	17.24	16.86	16.86
1268	NASDAQ	FCCO	Mon, Jun 4, 2007	17.17	17.24	17.00	17.00
1267	NASDAQ	FCCO	Fri, Jun 1, 2007	17.00	17.20	16.92	16.92
1266	NASDAQ	FCCO	Thu, May 31, 2007	16.98	17.04	16.96	16.96
1265	NASDAQ	FCCO	Wed, May 30, 2007	16.99	17.00	16.61	16.77
1264	NASDAQ	FCCO	Tue, May 29, 2007	17.00	17.00	17.00	17.00
1263	NASDAQ	FCCO	Fri, May 25, 2007	17.00	17.00	17.00	17.00
1262	NASDAQ	FCCO	Thu, May 24, 2007	16.79	16.95	16.79	16.95
1261	NASDAQ	FCCO	Wed, May 23, 2007	17.14	17.14	16.86	16.95
1260	NASDAQ	FCCO	Tue, May 22, 2007	17.00	17.00	16.80	16.80
1259	NASDAQ	FCCO	Mon, May 21, 2007	17.19	17.19	16.98	16.98
1258	NASDAQ	FCCO	Fri, May 18, 2007	17.00	17.00	16.99	16.99
1257	NASDAQ	FCCO	Thu, May 17, 2007	17.00	17.00	16.90	16.90
1256	NASDAQ	FCCO	Wed, May 16, 2007	17.00	17.00	16.99	17.00
1255	NASDAQ	FCCO	Tue, May 15, 2007	17.18	17.18	17.00	17.00
1254	NASDAQ	FCCO	Mon, May 14, 2007	17.04	17.04	17.00	17.00
1253	NASDAQ	FCCO	Fri, May 11, 2007	17.20	17.21	16.91	16.91
1252	NASDAQ	FCCO	Thu, May 10, 2007	17.50	17.50	17.01	17.05
1251	NASDAQ	FCCO	Wed, May 9, 2007	17.39	17.40	17.25	17.25
1250	NASDAQ	FCCO	Tue, May 8, 2007	17.11	17.36	17.11	17.36
1249	NASDAQ	FCCO	Mon, May 7, 2007	17.50	17.50	17.33	17.40
1248	NASDAQ	FCCO	Fri, May 4, 2007	17.40	17.40	17.20	17.30
1247	NASDAQ	FCCO	Thu, May 3, 2007	17.27	17.35	17.01	17.35
1246	NASDAQ	FCCO	Wed, May 2, 2007	17.22	17.23	17.22	17.23
1245	NASDAQ	FCCO	Tue, May 1, 2007	17.17	17.17	16.99	17.09
1244	NASDAQ	FCCO	Mon, Apr 30, 2007	17.28	17.49	17.01	17.01
1243	NASDAQ	FCCO	Fri, Apr 27, 2007	17.27	17.27	16.78	17.01
1242	NASDAQ	FCCO	Thu, Apr 26, 2007	17.42	17.42	16.91	17.24
1241	NASDAQ	FCCO	Wed, Apr 25, 2007	17.59	17.59	17.20	17.25
1240	NASDAQ	FCCO	Tue, Apr 24, 2007	17.58	17.58	17.12	17.43
1239	NASDAQ	FCCO	Mon, Apr 23, 2007	17.74	17.74	17.16	17.25
1238	NASDAQ	FCCO	Fri, Apr 20, 2007	17.67	17.74	17.63	17.63
1237	NASDAQ	FCCO	Thu, Apr 19, 2007	17.75	17.75	17.35	17.35
1236	NASDAQ	FCCO	Wed, Apr 18, 2007	17.82	17.82	17.40	17.40
1235	NASDAQ	FCCO	Tue, Apr 17, 2007	17.02	17.51	17.02	17.51
1234	NASDAQ	FCCO	Mon, Apr 16, 2007	17.50	17.50	17.10	17.11
1233	NASDAQ	FCCO	Fri, Apr 13, 2007	17.50	17.50	17.07	17.07
1232	NASDAQ	FCCO	Thu, Apr 12, 2007	17.49	17.49	16.91	16.95
1231	NASDAQ	FCCO	Wed, Apr 11, 2007	17.50	17.50	17.11	17.20
1230	NASDAQ	FCCO	Tue, Apr 10, 2007	17.50	17.50	17.50	17.50
1229	NASDAQ	FCCO	Mon, Apr 9, 2007	17.74	17.85	17.28	17.48
1228	NASDAQ	FCCO	Thu, Apr 5, 2007	17.74	17.74	17.63	17.63
1227	NASDAQ	FCCO	Wed, Apr 4, 2007	17.62	17.62	17.25	17.25
1226	NASDAQ	FCCO	Tue, Apr 3, 2007	17.72	17.85	17.16	17.26
1225	NASDAQ	FCCO	Mon, Apr 2, 2007	17.78	17.78	17.31	17.50
1224	NASDAQ	FCCO	Fri, Mar 30, 2007	17.79	17.79	17.20	17.52
1223	NASDAQ	FCCO	Thu, Mar 29, 2007	17.93	17.93	17.45	17.45
1222	NASDAQ	FCCO	Wed, Mar 28, 2007	17.92	17.93	17.51	17.62
1221	NASDAQ	FCCO	Tue, Mar 27, 2007	17.94	17.94	17.76	17.76
1220	NASDAQ	FCCO	Mon, Mar 26, 2007	17.71	17.94	17.57	17.74
1219	NASDAQ	FCCO	Fri, Mar 23, 2007	17.80	17.80	17.80	17.80
1218	NASDAQ	FCCO	Thu, Mar 22, 2007	17.95	17.95	17.85	17.85
1217	NASDAQ	FCCO	Wed, Mar 21, 2007	17.96	18.00	17.90	17.95
1216	NASDAQ	FCCO	Tue, Mar 20, 2007	17.83	17.97	17.68	17.90
1215	NASDAQ	FCCO	Mon, Mar 19, 2007	17.76	17.76	17.51	17.51
1214	NASDAQ	FCCO	Fri, Mar 16, 2007	17.85	18.99	17.71	17.97
1213	NASDAQ	FCCO	Thu, Mar 15, 2007	17.84	17.95	17.84	17.85
1212	NASDAQ	FCCO	Wed, Mar 14, 2007	17.97	18.00	17.81	17.81
1211	NASDAQ	FCCO	Tue, Mar 13, 2007	17.64	17.98	17.64	17.81
1210	NASDAQ	FCCO	Mon, Mar 12, 2007	17.58	17.59	17.58	17.59
1209	NASDAQ	FCCO	Fri, Mar 9, 2007	17.31	17.44	17.20	17.44
1208	NASDAQ	FCCO	Thu, Mar 8, 2007	17.30	17.34	17.20	17.34
1207	NASDAQ	FCCO	Wed, Mar 7, 2007	17.46	17.62	17.31	17.31
1206	NASDAQ	FCCO	Tue, Mar 6, 2007	17.02	17.43	17.00	17.00
1205	NASDAQ	FCCO	Mon, Mar 5, 2007	17.67	17.67	17.07	17.28
1204	NASDAQ	FCCO	Fri, Mar 2, 2007	17.55	17.55	17.55	17.55
1203	NASDAQ	FCCO	Thu, Mar 1, 2007	17.55	17.55	17.55	17.55
1202	NASDAQ	FCCO	Wed, Feb 28, 2007	17.60	17.60	17.51	17.51
1201	NASDAQ	FCCO	Tue, Feb 27, 2007	17.73	18.00	17.45	17.65
1200	NASDAQ	FCCO	Mon, Feb 26, 2007	17.74	17.74	17.33	17.60
1199	NASDAQ	FCCO	Fri, Feb 23, 2007	17.50	17.95	17.08	17.73
1198	NASDAQ	FCCO	Thu, Feb 22, 2007	17.50	17.50	17.50	17.50
1197	NASDAQ	FCCO	Wed, Feb 21, 2007	17.50	17.50	17.50	17.50
1196	NASDAQ	FCCO	Tue, Feb 20, 2007	17.25	17.25	17.25	17.25
1195	NASDAQ	FCCO	Fri, Feb 16, 2007	16.98	17.15	16.98	17.15
1194	NASDAQ	FCCO	Thu, Feb 15, 2007	16.97	16.97	16.82	16.82
1193	NASDAQ	FCCO	Wed, Feb 14, 2007	17.00	17.00	16.56	16.82
1192	NASDAQ	FCCO	Tue, Feb 13, 2007	17.00	17.00	16.90	16.90
1191	NASDAQ	FCCO	Mon, Feb 12, 2007	17.09	17.09	16.82	17.00
1190	NASDAQ	FCCO	Fri, Feb 9, 2007	17.19	17.19	16.75	16.79
1189	NASDAQ	FCCO	Thu, Feb 8, 2007	17.20	17.20	17.15	17.15
1188	NASDAQ	FCCO	Tue, Feb 6, 2007	17.20	17.24	17.20	17.24
1187	NASDAQ	FCCO	Mon, Feb 5, 2007	17.00	17.20	17.00	17.20
1186	NASDAQ	FCCO	Fri, Feb 2, 2007	17.00	17.00	16.83	17.00
1185	NASDAQ	FCCO	Thu, Feb 1, 2007	17.00	17.00	16.99	17.00
1184	NASDAQ	FCCO	Tue, Jan 30, 2007	16.95	17.07	16.95	17.00
1183	NASDAQ	FCCO	Mon, Jan 29, 2007	16.52	16.88	16.52	16.73
1182	NASDAQ	FCCO	Thu, Jan 25, 2007	16.75	16.97	16.75	16.95
1181	NASDAQ	FCCO	Wed, Jan 24, 2007	16.80	16.90	16.80	16.90
1180	NASDAQ	FCCO	Mon, Jan 22, 2007	16.63	17.30	16.63	17.29
1179	NASDAQ	FCCO	Fri, Jan 19, 2007	16.95	16.96	16.74	16.95
1178	NASDAQ	FCCO	Thu, Jan 18, 2007	16.98	16.98	16.75	16.75
1177	NASDAQ	FCCO	Wed, Jan 17, 2007	17.02	17.02	17.02	17.02
1176	NASDAQ	FCCO	Tue, Jan 16, 2007	17.24	17.24	17.24	17.24
1175	NASDAQ	FCCO	Fri, Jan 12, 2007	17.01	17.24	17.01	17.24
1174	NASDAQ	FCCO	Thu, Jan 11, 2007	16.90	17.26	16.90	17.25
1173	NASDAQ	FCCO	Wed, Jan 10, 2007	16.80	16.80	16.75	16.75
1172	NASDAQ	FCCO	Tue, Jan 9, 2007	16.86	17.14	16.86	17.10
1171	NASDAQ	FCCO	Mon, Jan 8, 2007	17.28	17.30	16.82	16.90
1170	NASDAQ	FCCO	Fri, Jan 5, 2007	16.95	17.00	16.58	17.00
1169	NASDAQ	FCCO	Thu, Jan 4, 2007	17.04	17.18	17.00	17.00
1168	NASDAQ	FCCO	Wed, Jan 3, 2007	16.76	16.99	16.76	16.99
1167	NASDAQ	FCCO	Fri, Dec 29, 2006	17.00	17.05	16.50	16.72
1166	NASDAQ	FCCO	Thu, Dec 28, 2006	17.24	17.25	17.00	17.00
1165	NASDAQ	FCCO	Wed, Dec 27, 2006	17.28	17.28	17.04	17.04
1164	NASDAQ	FCCO	Tue, Dec 26, 2006	17.46	17.46	17.46	17.46
1163	NASDAQ	FCCO	Fri, Dec 22, 2006	17.17	17.17	17.05	17.05
1162	NASDAQ	FCCO	Thu, Dec 21, 2006	17.50	17.50	17.35	17.35
1161	NASDAQ	FCCO	Wed, Dec 20, 2006	17.35	17.35	17.33	17.33
1160	NASDAQ	FCCO	Tue, Dec 19, 2006	17.71	17.71	17.25	17.49
1159	NASDAQ	FCCO	Fri, Dec 15, 2006	17.66	17.75	17.66	17.75
1158	NASDAQ	FCCO	Wed, Dec 13, 2006	17.85	17.90	17.80	17.80
1157	NASDAQ	FCCO	Mon, Dec 11, 2006	17.42	17.55	17.42	17.55
1156	NASDAQ	FCCO	Fri, Dec 8, 2006	17.50	17.63	17.32	17.62
1155	NASDAQ	FCCO	Wed, Dec 6, 2006	17.84	17.84	17.66	17.66
1154	NASDAQ	FCCO	Tue, Dec 5, 2006	17.62	17.62	17.62	17.62
1153	NASDAQ	FCCO	Mon, Dec 4, 2006	17.76	17.93	17.56	17.64
1152	NASDAQ	FCCO	Fri, Dec 1, 2006	17.71	17.89	17.71	17.89
1151	NASDAQ	FCCO	Thu, Nov 30, 2006	18.00	18.00	17.50	17.69
1150	NASDAQ	FCCO	Wed, Nov 29, 2006	17.80	18.00	17.80	18.00
1149	NASDAQ	FCCO	Tue, Nov 28, 2006	18.00	18.00	17.72	17.87
1148	NASDAQ	FCCO	Mon, Nov 27, 2006	18.10	18.20	17.90	17.95
1147	NASDAQ	FCCO	Fri, Nov 24, 2006	18.26	18.39	18.26	18.33
1146	NASDAQ	FCCO	Wed, Nov 22, 2006	18.35	18.35	18.26	18.26
1145	NASDAQ	FCCO	Tue, Nov 21, 2006	18.34	18.35	18.16	18.16
1144	NASDAQ	FCCO	Fri, Nov 17, 2006	18.50	18.65	18.20	18.48
1143	NASDAQ	FCCO	Thu, Nov 16, 2006	18.50	18.75	18.50	18.70
1142	NASDAQ	FCCO	Wed, Nov 15, 2006	18.50	18.51	18.50	18.50
1141	NASDAQ	FCCO	Tue, Nov 14, 2006	18.50	18.50	18.24	18.45
1140	NASDAQ	FCCO	Mon, Nov 13, 2006	18.45	18.48	18.41	18.48
1139	NASDAQ	FCCO	Fri, Nov 10, 2006	17.46	18.47	17.46	18.40
1138	NASDAQ	FCCO	Thu, Nov 9, 2006	17.60	18.17	17.30	17.30
1137	NASDAQ	FCCO	Wed, Nov 8, 2006	18.00	18.06	17.61	17.65
1136	NASDAQ	FCCO	Mon, Nov 6, 2006	17.57	17.57	17.57	17.57
1135	NASDAQ	FCCO	Fri, Nov 3, 2006	17.80	17.80	17.80	17.80
1134	NASDAQ	FCCO	Thu, Nov 2, 2006	17.99	18.00	17.88	17.90
1133	NASDAQ	FCCO	Wed, Nov 1, 2006	17.97	17.98	17.97	17.98
1132	NASDAQ	FCCO	Tue, Oct 31, 2006	18.29	18.29	17.91	17.91
1131	NASDAQ	FCCO	Mon, Oct 30, 2006	18.29	18.29	17.76	18.25
1130	NASDAQ	FCCO	Fri, Oct 27, 2006	18.27	18.27	18.05	18.05
1129	NASDAQ	FCCO	Thu, Oct 26, 2006	18.39	18.39	17.75	18.01
1128	NASDAQ	FCCO	Wed, Oct 25, 2006	18.18	18.18	17.82	18.18
1127	NASDAQ	FCCO	Mon, Oct 23, 2006	18.16	18.16	18.02	18.16
1126	NASDAQ	FCCO	Fri, Oct 20, 2006	18.00	18.40	18.00	18.40
1125	NASDAQ	FCCO	Thu, Oct 19, 2006	18.15	18.15	18.15	18.15
1124	NASDAQ	FCCO	Wed, Oct 18, 2006	18.23	18.40	18.23	18.25
1123	NASDAQ	FCCO	Mon, Oct 16, 2006	18.00	18.00	18.00	18.00
1122	NASDAQ	FCCO	Thu, Oct 12, 2006	18.00	18.00	18.00	18.00
1121	NASDAQ	FCCO	Wed, Oct 11, 2006	18.00	18.22	18.00	18.00
1120	NASDAQ	FCCO	Tue, Oct 10, 2006	18.00	18.25	17.85	17.85
1119	NASDAQ	FCCO	Mon, Oct 9, 2006	17.65	18.48	17.64	18.01
1118	NASDAQ	FCCO	Fri, Oct 6, 2006	17.50	17.50	17.45	17.45
1117	NASDAQ	FCCO	Thu, Oct 5, 2006	17.47	17.50	17.47	17.50
1116	NASDAQ	FCCO	Wed, Oct 4, 2006	17.55	17.55	17.47	17.47
1115	NASDAQ	FCCO	Tue, Oct 3, 2006	17.51	17.70	17.51	17.51
1114	NASDAQ	FCCO	Mon, Oct 2, 2006	17.80	17.99	17.52	17.60
1113	NASDAQ	FCCO	Fri, Sep 29, 2006	18.00	18.00	17.82	17.95
1112	NASDAQ	FCCO	Thu, Sep 28, 2006	17.95	17.95	17.54	17.73
1111	NASDAQ	FCCO	Wed, Sep 27, 2006	17.95	17.95	17.88	17.95
1110	NASDAQ	FCCO	Tue, Sep 26, 2006	18.25	18.32	18.00	18.00
1109	NASDAQ	FCCO	Mon, Sep 25, 2006	18.10	18.25	18.00	18.05
1108	NASDAQ	FCCO	Fri, Sep 22, 2006	18.00	18.05	17.76	18.00
1107	NASDAQ	FCCO	Thu, Sep 21, 2006	17.90	17.90	17.90	17.90
1106	NASDAQ	FCCO	Wed, Sep 20, 2006	17.81	18.00	17.37	18.00
1105	NASDAQ	FCCO	Tue, Sep 19, 2006	17.84	17.84	17.82	17.82
1104	NASDAQ	FCCO	Mon, Sep 18, 2006	17.79	17.84	17.79	17.84
1103	NASDAQ	FCCO	Fri, Sep 15, 2006	17.80	17.89	17.34	17.65
1102	NASDAQ	FCCO	Thu, Sep 14, 2006	17.91	17.91	17.80	17.80
1101	NASDAQ	FCCO	Wed, Sep 13, 2006	17.68	17.96	17.52	17.90
1100	NASDAQ	FCCO	Tue, Sep 12, 2006	17.75	18.10	17.75	17.94
1099	NASDAQ	FCCO	Mon, Sep 11, 2006	17.75	18.00	17.75	17.81
1098	NASDAQ	FCCO	Fri, Sep 8, 2006	18.00	18.10	17.80	17.85
1097	NASDAQ	FCCO	Thu, Sep 7, 2006	17.75	17.90	17.75	17.75
1096	NASDAQ	FCCO	Wed, Sep 6, 2006	17.86	18.00	17.80	17.80
1095	NASDAQ	FCCO	Tue, Sep 5, 2006	18.00	18.00	17.77	17.95
1094	NASDAQ	FCCO	Fri, Sep 1, 2006	18.00	18.05	18.00	18.05
1093	NASDAQ	FCCO	Thu, Aug 31, 2006	17.70	18.00	17.70	17.90
1092	NASDAQ	FCCO	Wed, Aug 30, 2006	18.30	18.30	17.85	17.85
1091	NASDAQ	FCCO	Tue, Aug 29, 2006	18.00	18.01	18.00	18.01
1090	NASDAQ	FCCO	Mon, Aug 28, 2006	18.00	18.05	17.85	17.85
1089	NASDAQ	FCCO	Fri, Aug 25, 2006	17.75	18.05	17.75	17.87
1088	NASDAQ	FCCO	Thu, Aug 24, 2006	17.80	17.80	17.78	17.80
1087	NASDAQ	FCCO	Wed, Aug 23, 2006	18.00	18.05	17.51	17.51
1086	NASDAQ	FCCO	Mon, Aug 21, 2006	17.50	17.95	16.62	17.80
1085	NASDAQ	FCCO	Fri, Aug 18, 2006	17.60	17.90	17.40	17.80
1084	NASDAQ	FCCO	Thu, Aug 17, 2006	17.60	17.60	17.40	17.50
1083	NASDAQ	FCCO	Wed, Aug 16, 2006	17.70	18.05	17.38	17.38
1082	NASDAQ	FCCO	Tue, Aug 15, 2006	17.85	18.24	17.75	18.10
1081	NASDAQ	FCCO	Mon, Aug 14, 2006	17.50	17.50	17.50	17.50
1080	NASDAQ	FCCO	Fri, Aug 11, 2006	17.55	17.55	17.50	17.50
1079	NASDAQ	FCCO	Thu, Aug 10, 2006	17.59	17.60	17.03	17.03
1078	NASDAQ	FCCO	Wed, Aug 9, 2006	17.60	17.60	17.28	17.50
1077	NASDAQ	FCCO	Tue, Aug 8, 2006	17.64	17.65	17.30	17.30
1076	NASDAQ	FCCO	Mon, Aug 7, 2006	17.65	17.75	17.50	17.50
1075	NASDAQ	FCCO	Fri, Aug 4, 2006	17.25	17.85	17.25	17.85
1074	NASDAQ	FCCO	Thu, Aug 3, 2006	17.50	17.85	17.45	17.45
1073	NASDAQ	FCCO	Wed, Aug 2, 2006	17.85	17.85	17.50	17.50
1072	NASDAQ	FCCO	Tue, Aug 1, 2006	17.85	17.85	17.85	17.85
1071	NASDAQ	FCCO	Mon, Jul 31, 2006	17.59	17.70	17.58	17.58
1070	NASDAQ	FCCO	Fri, Jul 28, 2006	17.49	17.50	17.49	17.50
1069	NASDAQ	FCCO	Thu, Jul 27, 2006	17.20	17.35	17.00	17.35
1068	NASDAQ	FCCO	Wed, Jul 26, 2006	17.85	17.85	17.30	17.40
1067	NASDAQ	FCCO	Tue, Jul 25, 2006	17.75	17.75	17.42	17.58
1066	NASDAQ	FCCO	Mon, Jul 24, 2006	17.85	17.85	17.85	17.85
1065	NASDAQ	FCCO	Fri, Jul 21, 2006	17.80	17.85	17.80	17.85
1064	NASDAQ	FCCO	Thu, Jul 20, 2006	18.00	18.00	17.85	17.90
1063	NASDAQ	FCCO	Wed, Jul 19, 2006	18.00	18.05	17.85	17.85
1062	NASDAQ	FCCO	Tue, Jul 18, 2006	18.00	18.29	17.38	17.80
1061	NASDAQ	FCCO	Mon, Jul 17, 2006	17.75	17.85	17.75	17.85
1060	NASDAQ	FCCO	Fri, Jul 14, 2006	18.00	18.00	18.00	18.00
1059	NASDAQ	FCCO	Thu, Jul 13, 2006	17.55	17.55	17.47	17.50
1058	NASDAQ	FCCO	Wed, Jul 12, 2006	17.47	17.47	17.45	17.45
1057	NASDAQ	FCCO	Tue, Jul 11, 2006	17.36	17.36	17.36	17.36
1056	NASDAQ	FCCO	Mon, Jul 10, 2006	17.61	17.70	17.36	17.36
1055	NASDAQ	FCCO	Fri, Jul 7, 2006	18.00	18.00	17.90	17.90
1054	NASDAQ	FCCO	Thu, Jul 6, 2006	17.99	18.20	17.95	17.95
1053	NASDAQ	FCCO	Wed, Jul 5, 2006	18.30	18.30	17.80	18.05
1052	NASDAQ	FCCO	Fri, Jun 30, 2006	18.06	18.30	18.06	18.30
1051	NASDAQ	FCCO	Tue, Jun 27, 2006	17.74	17.74	17.74	17.74
1050	NASDAQ	FCCO	Mon, Jun 26, 2006	18.04	18.05	18.04	18.05
1049	NASDAQ	FCCO	Fri, Jun 23, 2006	17.81	18.00	17.80	17.80
1048	NASDAQ	FCCO	Thu, Jun 22, 2006	17.78	17.80	17.78	17.80
1047	NASDAQ	FCCO	Wed, Jun 21, 2006	17.50	17.50	17.50	17.50
1046	NASDAQ	FCCO	Tue, Jun 20, 2006	18.10	18.10	17.41	17.52
1045	NASDAQ	FCCO	Mon, Jun 19, 2006	17.61	17.61	17.11	17.20
1044	NASDAQ	FCCO	Thu, Jun 15, 2006	18.00	18.14	18.00	18.05
1043	NASDAQ	FCCO	Wed, Jun 14, 2006	18.00	18.39	18.00	18.15
1042	NASDAQ	FCCO	Tue, Jun 13, 2006	17.55	18.05	17.41	18.05
1041	NASDAQ	FCCO	Mon, Jun 12, 2006	17.75	17.87	17.51	17.51
1040	NASDAQ	FCCO	Fri, Jun 9, 2006	17.82	17.94	17.82	17.90
1039	NASDAQ	FCCO	Mon, Jun 5, 2006	18.20	18.20	18.20	18.20
1038	NASDAQ	FCCO	Fri, Jun 2, 2006	17.90	18.00	17.90	18.00
1037	NASDAQ	FCCO	Thu, Jun 1, 2006	17.91	17.91	17.91	17.91
1036	NASDAQ	FCCO	Wed, May 31, 2006	18.27	18.27	17.51	17.81
1035	NASDAQ	FCCO	Tue, May 30, 2006	17.90	18.15	17.90	18.15
1034	NASDAQ	FCCO	Fri, May 26, 2006	17.95	17.95	17.95	17.95
1033	NASDAQ	FCCO	Wed, May 24, 2006	18.25	18.25	18.25	18.25
1032	NASDAQ	FCCO	Tue, May 23, 2006	18.37	18.37	18.37	18.37
1031	NASDAQ	FCCO	Mon, May 22, 2006	18.39	18.39	18.39	18.39
1030	NASDAQ	FCCO	Thu, May 18, 2006	18.23	18.23	18.23	18.23
1029	NASDAQ	FCCO	Wed, May 17, 2006	18.29	18.29	18.29	18.29
1028	NASDAQ	FCCO	Tue, May 16, 2006	18.00	18.00	17.91	17.91
1027	NASDAQ	FCCO	Thu, May 11, 2006	18.36	18.64	18.36	18.38
1026	NASDAQ	FCCO	Wed, May 10, 2006	18.35	18.75	18.35	18.75
1025	NASDAQ	FCCO	Tue, May 9, 2006	18.65	18.74	18.25	18.35
1024	NASDAQ	FCCO	Mon, May 8, 2006	18.00	18.25	18.00	18.25
1023	NASDAQ	FCCO	Fri, May 5, 2006	18.00	18.20	18.00	18.02
1022	NASDAQ	FCCO	Wed, May 3, 2006	18.20	18.20	18.00	18.00
1021	NASDAQ	FCCO	Tue, May 2, 2006	18.00	18.02	18.00	18.00
1020	NASDAQ	FCCO	Mon, May 1, 2006	17.76	18.00	17.76	17.83
1019	NASDAQ	FCCO	Fri, Apr 28, 2006	17.75	17.75	17.75	17.75
1018	NASDAQ	FCCO	Thu, Apr 27, 2006	17.94	17.94	17.94	17.94
1017	NASDAQ	FCCO	Wed, Apr 26, 2006	18.35	18.35	18.20	18.20
1016	NASDAQ	FCCO	Tue, Apr 25, 2006	17.75	18.79	17.50	18.79
1015	NASDAQ	FCCO	Mon, Apr 24, 2006	17.90	18.04	17.50	17.99
1014	NASDAQ	FCCO	Fri, Apr 21, 2006	18.47	18.47	18.20	18.20
1013	NASDAQ	FCCO	Thu, Apr 20, 2006	18.35	18.75	18.35	18.75
1012	NASDAQ	FCCO	Wed, Apr 19, 2006	18.34	18.35	18.34	18.35
1011	NASDAQ	FCCO	Tue, Apr 18, 2006	18.00	18.00	18.00	18.00
1010	NASDAQ	FCCO	Mon, Apr 17, 2006	18.00	18.00	17.90	17.90
1009	NASDAQ	FCCO	Wed, Apr 12, 2006	18.04	18.19	18.04	18.19
1008	NASDAQ	FCCO	Fri, Apr 7, 2006	18.17	18.17	18.17	18.17
1007	NASDAQ	FCCO	Thu, Apr 6, 2006	18.25	18.25	18.10	18.25
1006	NASDAQ	FCCO	Wed, Apr 5, 2006	18.35	18.40	18.35	18.35
1005	NASDAQ	FCCO	Tue, Apr 4, 2006	18.20	18.20	18.20	18.20
1004	NASDAQ	FCCO	Mon, Apr 3, 2006	18.10	18.10	18.10	18.10
1003	NASDAQ	FCCO	Fri, Mar 31, 2006	18.10	18.10	18.05	18.09
1002	NASDAQ	FCCO	Wed, Mar 29, 2006	18.14	18.14	18.14	18.14
1001	NASDAQ	FCCO	Mon, Mar 27, 2006	18.35	18.35	18.34	18.34
1000	NASDAQ	FCCO	Fri, Mar 24, 2006	18.10	18.14	18.10	18.14
999	NASDAQ	FCCO	Thu, Mar 23, 2006	18.10	18.32	18.10	18.11
998	NASDAQ	FCCO	Wed, Mar 22, 2006	18.10	18.31	18.10	18.20
997	NASDAQ	FCCO	Tue, Mar 21, 2006	18.35	18.35	18.16	18.25
996	NASDAQ	FCCO	Mon, Mar 20, 2006	18.35	18.37	18.25	18.37
995	NASDAQ	FCCO	Fri, Mar 17, 2006	18.25	18.46	18.25	18.46
994	NASDAQ	FCCO	Thu, Mar 16, 2006	18.05	18.13	18.05	18.13
993	NASDAQ	FCCO	Wed, Mar 15, 2006	18.26	18.26	18.26	18.26
992	NASDAQ	FCCO	Tue, Mar 14, 2006	18.26	18.30	18.26	18.29
991	NASDAQ	FCCO	Mon, Mar 13, 2006	18.26	18.30	18.26	18.30
990	NASDAQ	FCCO	Thu, Mar 9, 2006	18.26	18.26	18.26	18.26
989	NASDAQ	FCCO	Wed, Mar 8, 2006	18.25	18.26	18.25	18.25
988	NASDAQ	FCCO	Fri, Mar 3, 2006	18.26	18.26	18.25	18.25
987	NASDAQ	FCCO	Wed, Mar 1, 2006	18.50	18.50	18.15	18.15
986	NASDAQ	FCCO	Tue, Feb 28, 2006	18.21	18.50	18.21	18.50
985	NASDAQ	FCCO	Mon, Feb 27, 2006	18.01	18.01	18.01	18.01
984	NASDAQ	FCCO	Fri, Feb 24, 2006	18.25	18.25	18.09	18.25
983	NASDAQ	FCCO	Tue, Feb 21, 2006	18.30	18.30	18.30	18.30
982	NASDAQ	FCCO	Fri, Feb 17, 2006	18.11	18.11	18.11	18.11
981	NASDAQ	FCCO	Thu, Feb 16, 2006	17.75	18.51	17.75	18.50
980	NASDAQ	FCCO	Wed, Feb 15, 2006	18.72	18.72	17.85	18.00
979	NASDAQ	FCCO	Tue, Feb 14, 2006	18.00	18.59	18.00	18.10
978	NASDAQ	FCCO	Mon, Feb 13, 2006	18.00	18.24	18.00	18.24
977	NASDAQ	FCCO	Fri, Feb 10, 2006	18.01	18.25	18.01	18.25
976	NASDAQ	FCCO	Thu, Feb 9, 2006	18.50	18.50	17.99	18.01
975	NASDAQ	FCCO	Wed, Feb 8, 2006	18.05	18.23	18.05	18.23
974	NASDAQ	FCCO	Tue, Feb 7, 2006	18.25	18.25	18.25	18.25
973	NASDAQ	FCCO	Mon, Feb 6, 2006	18.25	18.25	18.00	18.00
972	NASDAQ	FCCO	Thu, Feb 2, 2006	18.25	18.25	18.25	18.25
971	NASDAQ	FCCO	Wed, Feb 1, 2006	18.42	18.42	18.42	18.42
970	NASDAQ	FCCO	Tue, Jan 31, 2006	18.00	18.23	18.00	18.21
969	NASDAQ	FCCO	Mon, Jan 30, 2006	18.42	18.42	17.95	18.25
968	NASDAQ	FCCO	Thu, Jan 26, 2006	19.00	19.00	19.00	19.00
967	NASDAQ	FCCO	Wed, Jan 25, 2006	19.00	19.00	18.65	18.65
966	NASDAQ	FCCO	Mon, Jan 23, 2006	19.00	19.62	19.00	19.06
965	NASDAQ	FCCO	Fri, Jan 20, 2006	19.00	19.00	19.00	19.00
964	NASDAQ	FCCO	Thu, Jan 19, 2006	19.17	19.17	19.00	19.05
963	NASDAQ	FCCO	Wed, Jan 18, 2006	19.11	19.49	19.11	19.49
962	NASDAQ	FCCO	Thu, Jan 12, 2006	19.00	19.11	19.00	19.11
961	NASDAQ	FCCO	Wed, Jan 11, 2006	19.08	19.10	18.83	19.00
960	NASDAQ	FCCO	Tue, Jan 10, 2006	19.15	19.63	18.70	19.63
959	NASDAQ	FCCO	Mon, Jan 9, 2006	19.15	19.15	19.15	19.15
958	NASDAQ	FCCO	Fri, Jan 6, 2006	19.15	19.50	19.15	19.40
957	NASDAQ	FCCO	Thu, Jan 5, 2006	18.98	19.13	18.98	19.13
956	NASDAQ	FCCO	Wed, Jan 4, 2006	18.50	18.50	18.50	18.50
955	NASDAQ	FCCO	Tue, Jan 3, 2006	18.60	18.60	18.60	18.60
954	NASDAQ	FCCO	Thu, Dec 29, 2005	18.60	18.60	18.50	18.50
953	NASDAQ	FCCO	Wed, Dec 28, 2005	18.50	18.50	18.50	18.50
952	NASDAQ	FCCO	Thu, Dec 22, 2005	19.40	19.40	18.69	18.69
951	NASDAQ	FCCO	Wed, Dec 21, 2005	19.40	19.40	19.00	19.00
950	NASDAQ	FCCO	Tue, Dec 20, 2005	19.25	19.25	19.00	19.00
949	NASDAQ	FCCO	Fri, Dec 16, 2005	19.05	19.05	19.05	19.05
948	NASDAQ	FCCO	Thu, Dec 15, 2005	19.25	19.25	19.25	19.25
947	NASDAQ	FCCO	Wed, Dec 14, 2005	19.40	19.40	19.40	19.40
946	NASDAQ	FCCO	Mon, Dec 12, 2005	19.50	19.50	19.50	19.50
945	NASDAQ	FCCO	Thu, Dec 8, 2005	19.05	19.25	19.05	19.25
944	NASDAQ	FCCO	Wed, Dec 7, 2005	18.75	19.05	18.35	19.05
943	NASDAQ	FCCO	Mon, Dec 5, 2005	19.02	19.02	19.02	19.02
942	NASDAQ	FCCO	Thu, Dec 1, 2005	19.50	19.50	19.00	19.02
941	NASDAQ	FCCO	Wed, Nov 30, 2005	19.50	19.50	19.00	19.00
940	NASDAQ	FCCO	Tue, Nov 29, 2005	18.75	19.00	18.75	19.00
939	NASDAQ	FCCO	Mon, Nov 28, 2005	19.00	19.50	19.00	19.00
938	NASDAQ	FCCO	Tue, Nov 22, 2005	19.00	19.00	18.77	19.00
937	NASDAQ	FCCO	Mon, Nov 21, 2005	19.39	19.39	19.39	19.39
936	NASDAQ	FCCO	Fri, Nov 18, 2005	18.75	18.75	18.64	18.64
935	NASDAQ	FCCO	Tue, Nov 15, 2005	18.75	18.75	18.75	18.75
934	NASDAQ	FCCO	Mon, Nov 14, 2005	19.43	19.43	18.85	18.85
933	NASDAQ	FCCO	Fri, Nov 11, 2005	19.00	19.00	18.45	18.50
932	NASDAQ	FCCO	Wed, Nov 9, 2005	19.00	19.15	19.00	19.15
931	NASDAQ	FCCO	Mon, Nov 7, 2005	19.00	19.00	19.00	19.00
930	NASDAQ	FCCO	Fri, Nov 4, 2005	20.00	20.00	19.50	19.50
929	NASDAQ	FCCO	Thu, Nov 3, 2005	19.15	19.15	19.15	19.15
928	NASDAQ	FCCO	Wed, Nov 2, 2005	19.55	19.55	19.55	19.55
927	NASDAQ	FCCO	Tue, Nov 1, 2005	19.50	19.50	18.90	18.90
926	NASDAQ	FCCO	Mon, Oct 31, 2005	19.20	19.20	19.20	19.20
925	NASDAQ	FCCO	Fri, Oct 28, 2005	19.50	19.50	19.50	19.50
924	NASDAQ	FCCO	Wed, Oct 26, 2005	19.00	19.25	19.00	19.00
923	NASDAQ	FCCO	Mon, Oct 24, 2005	19.00	19.00	19.00	19.00
922	NASDAQ	FCCO	Fri, Oct 21, 2005	18.50	19.00	18.49	19.00
921	NASDAQ	FCCO	Thu, Oct 20, 2005	18.75	18.84	18.75	18.84
920	NASDAQ	FCCO	Wed, Oct 19, 2005	18.80	19.00	18.78	19.00
919	NASDAQ	FCCO	Tue, Oct 18, 2005	18.80	18.84	18.80	18.80
918	NASDAQ	FCCO	Mon, Oct 17, 2005	18.80	18.80	18.80	18.80
917	NASDAQ	FCCO	Fri, Oct 14, 2005	18.91	18.91	18.90	18.90
916	NASDAQ	FCCO	Thu, Oct 13, 2005	19.39	19.39	19.39	19.39
915	NASDAQ	FCCO	Wed, Oct 12, 2005	19.25	19.55	18.75	18.75
914	NASDAQ	FCCO	Tue, Oct 11, 2005	19.00	19.25	18.99	19.07
913	NASDAQ	FCCO	Mon, Oct 10, 2005	19.00	19.00	19.00	19.00
912	NASDAQ	FCCO	Fri, Oct 7, 2005	19.50	20.00	19.00	19.00
911	NASDAQ	FCCO	Thu, Oct 6, 2005	20.00	20.00	19.75	19.75
910	NASDAQ	FCCO	Wed, Oct 5, 2005	20.45	20.45	20.45	20.45
909	NASDAQ	FCCO	Tue, Oct 4, 2005	19.74	20.50	19.74	20.45
908	NASDAQ	FCCO	Thu, Sep 29, 2005	19.50	19.50	19.50	19.50
907	NASDAQ	FCCO	Tue, Sep 27, 2005	20.00	20.45	19.75	19.75
906	NASDAQ	FCCO	Mon, Sep 26, 2005	20.00	20.35	20.00	20.34
905	NASDAQ	FCCO	Fri, Sep 23, 2005	19.82	19.82	19.82	19.82
904	NASDAQ	FCCO	Wed, Sep 21, 2005	19.30	19.30	19.30	19.30
903	NASDAQ	FCCO	Fri, Sep 16, 2005	20.00	20.17	19.99	20.17
902	NASDAQ	FCCO	Wed, Sep 14, 2005	19.45	19.50	19.45	19.50
901	NASDAQ	FCCO	Fri, Sep 9, 2005	19.45	19.45	19.45	19.45
900	NASDAQ	FCCO	Thu, Sep 8, 2005	19.35	19.35	19.35	19.35
899	NASDAQ	FCCO	Tue, Sep 6, 2005	19.50	19.50	19.50	19.50
898	NASDAQ	FCCO	Fri, Sep 2, 2005	19.50	19.50	19.01	19.01
897	NASDAQ	FCCO	Thu, Sep 1, 2005	19.00	19.00	18.50	18.73
896	NASDAQ	FCCO	Wed, Aug 31, 2005	19.24	19.50	19.24	19.50
895	NASDAQ	FCCO	Tue, Aug 30, 2005	19.00	19.00	19.00	19.00
894	NASDAQ	FCCO	Fri, Aug 26, 2005	19.00	19.00	19.00	19.00
893	NASDAQ	FCCO	Thu, Aug 25, 2005	18.35	18.60	18.20	18.60
892	NASDAQ	FCCO	Wed, Aug 24, 2005	18.57	18.57	18.50	18.50
891	NASDAQ	FCCO	Tue, Aug 23, 2005	18.30	18.30	18.30	18.30
890	NASDAQ	FCCO	Mon, Aug 22, 2005	18.50	18.61	18.25	18.61
889	NASDAQ	FCCO	Fri, Aug 19, 2005	18.57	18.57	18.56	18.56
888	NASDAQ	FCCO	Thu, Aug 18, 2005	18.35	18.35	18.35	18.35
887	NASDAQ	FCCO	Wed, Aug 17, 2005	18.58	19.24	18.56	19.24
886	NASDAQ	FCCO	Thu, Aug 11, 2005	19.03	19.03	19.03	19.03
885	NASDAQ	FCCO	Tue, Aug 9, 2005	19.31	19.85	19.20	19.50
884	NASDAQ	FCCO	Mon, Aug 8, 2005	19.35	19.55	19.35	19.54
883	NASDAQ	FCCO	Fri, Aug 5, 2005	18.75	19.00	18.75	19.00
882	NASDAQ	FCCO	Thu, Aug 4, 2005	19.00	19.00	18.60	18.75
881	NASDAQ	FCCO	Wed, Aug 3, 2005	18.85	19.00	18.85	19.00
880	NASDAQ	FCCO	Mon, Aug 1, 2005	19.55	19.55	18.60	18.75
879	NASDAQ	FCCO	Fri, Jul 29, 2005	19.60	19.60	18.80	18.80
878	NASDAQ	FCCO	Thu, Jul 28, 2005	18.84	19.00	18.50	19.00
877	NASDAQ	FCCO	Wed, Jul 27, 2005	19.45	19.47	18.80	18.80
876	NASDAQ	FCCO	Mon, Jul 25, 2005	19.35	19.43	18.50	19.00
875	NASDAQ	FCCO	Fri, Jul 22, 2005	19.00	19.35	19.00	19.35
874	NASDAQ	FCCO	Thu, Jul 21, 2005	19.05	19.08	18.99	18.99
873	NASDAQ	FCCO	Fri, Jul 15, 2005	18.80	18.80	18.80	18.80
872	NASDAQ	FCCO	Thu, Jul 14, 2005	19.24	19.24	19.24	19.24
871	NASDAQ	FCCO	Wed, Jul 13, 2005	18.80	18.80	18.72	18.72
870	NASDAQ	FCCO	Tue, Jul 12, 2005	19.25	19.25	18.86	18.86
869	NASDAQ	FCCO	Mon, Jul 11, 2005	19.00	19.00	19.00	19.00
868	NASDAQ	FCCO	Fri, Jul 8, 2005	18.60	19.00	18.60	19.00
867	NASDAQ	FCCO	Wed, Jul 6, 2005	18.74	18.74	18.74	18.74
866	NASDAQ	FCCO	Tue, Jul 5, 2005	18.74	18.74	18.74	18.74
865	NASDAQ	FCCO	Wed, Jun 29, 2005	18.60	18.60	18.24	18.24
864	NASDAQ	FCCO	Tue, Jun 28, 2005	18.65	18.75	18.65	18.75
863	NASDAQ	FCCO	Mon, Jun 27, 2005	19.00	19.00	18.22	18.22
862	NASDAQ	FCCO	Fri, Jun 24, 2005	18.19	18.73	18.19	18.73
861	NASDAQ	FCCO	Thu, Jun 23, 2005	18.70	18.70	18.70	18.70
860	NASDAQ	FCCO	Wed, Jun 22, 2005	18.60	18.75	18.50	18.75
859	NASDAQ	FCCO	Tue, Jun 21, 2005	18.60	18.60	18.50	18.60
858	NASDAQ	FCCO	Mon, Jun 20, 2005	18.85	18.85	18.85	18.85
857	NASDAQ	FCCO	Fri, Jun 17, 2005	18.28	18.38	18.28	18.38
856	NASDAQ	FCCO	Thu, Jun 16, 2005	18.00	18.10	18.00	18.10
855	NASDAQ	FCCO	Wed, Jun 15, 2005	18.00	18.49	18.00	18.49
854	NASDAQ	FCCO	Fri, Jun 10, 2005	18.50	18.50	18.50	18.50
853	NASDAQ	FCCO	Thu, Jun 9, 2005	18.20	18.59	18.15	18.26
852	NASDAQ	FCCO	Wed, Jun 8, 2005	18.05	18.40	18.05	18.20
851	NASDAQ	FCCO	Tue, Jun 7, 2005	18.00	18.40	18.00	18.40
850	NASDAQ	FCCO	Mon, Jun 6, 2005	18.00	18.00	17.90	17.90
849	NASDAQ	FCCO	Fri, Jun 3, 2005	18.05	18.05	18.05	18.05
848	NASDAQ	FCCO	Thu, Jun 2, 2005	18.40	18.40	18.11	18.11
847	NASDAQ	FCCO	Wed, Jun 1, 2005	18.67	18.67	18.56	18.56
846	NASDAQ	FCCO	Tue, May 31, 2005	18.50	18.50	18.50	18.50
845	NASDAQ	FCCO	Fri, May 27, 2005	18.60	18.60	18.11	18.11
844	NASDAQ	FCCO	Wed, May 25, 2005	18.60	18.60	18.50	18.50
843	NASDAQ	FCCO	Tue, May 24, 2005	18.49	18.60	18.49	18.60
842	NASDAQ	FCCO	Mon, May 23, 2005	18.67	18.67	18.30	18.60
841	NASDAQ	FCCO	Fri, May 20, 2005	18.67	18.67	18.25	18.25
840	NASDAQ	FCCO	Thu, May 19, 2005	18.50	18.50	18.50	18.50
839	NASDAQ	FCCO	Tue, May 17, 2005	18.50	18.50	18.50	18.50
838	NASDAQ	FCCO	Mon, May 16, 2005	19.00	19.00	18.40	18.70
837	NASDAQ	FCCO	Fri, May 13, 2005	18.88	18.88	18.73	18.75
836	NASDAQ	FCCO	Thu, May 12, 2005	18.40	18.50	18.10	18.50
835	NASDAQ	FCCO	Wed, May 11, 2005	18.66	18.75	18.66	18.75
834	NASDAQ	FCCO	Tue, May 10, 2005	18.65	18.65	18.65	18.65
833	NASDAQ	FCCO	Fri, May 6, 2005	17.75	18.40	17.75	17.91
832	NASDAQ	FCCO	Thu, May 5, 2005	18.61	18.61	16.73	17.50
831	NASDAQ	FCCO	Wed, May 4, 2005	18.60	18.60	18.60	18.60
830	NASDAQ	FCCO	Tue, May 3, 2005	18.90	18.90	18.90	18.90
829	NASDAQ	FCCO	Mon, May 2, 2005	19.00	19.00	19.00	19.00
828	NASDAQ	FCCO	Wed, Apr 27, 2005	18.80	18.80	18.72	18.72
827	NASDAQ	FCCO	Tue, Apr 26, 2005	19.26	19.26	18.65	18.75
826	NASDAQ	FCCO	Mon, Apr 25, 2005	20.03	20.03	19.45	19.45
825	NASDAQ	FCCO	Fri, Apr 22, 2005	20.00	20.00	20.00	20.00
824	NASDAQ	FCCO	Thu, Apr 21, 2005	20.19	20.19	19.80	19.80
823	NASDAQ	FCCO	Wed, Apr 20, 2005	20.00	20.14	20.00	20.14
822	NASDAQ	FCCO	Mon, Apr 18, 2005	19.50	20.00	19.50	19.50
821	NASDAQ	FCCO	Fri, Apr 15, 2005	19.50	19.50	19.50	19.50
820	NASDAQ	FCCO	Wed, Apr 13, 2005	19.50	19.50	19.50	19.50
819	NASDAQ	FCCO	Tue, Apr 12, 2005	19.31	19.36	19.02	19.33
818	NASDAQ	FCCO	Thu, Apr 7, 2005	20.00	20.49	19.37	20.49
817	NASDAQ	FCCO	Wed, Apr 6, 2005	20.00	20.00	20.00	20.00
816	NASDAQ	FCCO	Thu, Mar 31, 2005	20.50	20.50	20.50	20.50
815	NASDAQ	FCCO	Wed, Mar 30, 2005	19.62	20.00	19.62	20.00
814	NASDAQ	FCCO	Tue, Mar 29, 2005	19.26	19.50	19.26	19.50
813	NASDAQ	FCCO	Mon, Mar 28, 2005	19.50	19.50	19.50	19.50
812	NASDAQ	FCCO	Thu, Mar 24, 2005	19.21	19.25	19.21	19.25
811	NASDAQ	FCCO	Wed, Mar 23, 2005	18.80	18.91	18.80	18.91
810	NASDAQ	FCCO	Tue, Mar 22, 2005	19.41	19.61	19.25	19.61
809	NASDAQ	FCCO	Mon, Mar 21, 2005	19.52	19.83	19.00	19.04
808	NASDAQ	FCCO	Fri, Mar 18, 2005	20.02	20.02	19.56	20.00
807	NASDAQ	FCCO	Wed, Mar 16, 2005	20.23	20.29	20.23	20.29
806	NASDAQ	FCCO	Tue, Mar 15, 2005	20.32	20.32	20.24	20.24
805	NASDAQ	FCCO	Mon, Mar 14, 2005	20.02	20.14	20.02	20.14
804	NASDAQ	FCCO	Fri, Mar 11, 2005	19.98	20.48	19.98	20.15
803	NASDAQ	FCCO	Thu, Mar 10, 2005	19.89	19.90	19.84	19.84
802	NASDAQ	FCCO	Wed, Mar 9, 2005	19.99	19.99	19.90	19.95
801	NASDAQ	FCCO	Tue, Mar 8, 2005	19.99	19.99	19.82	19.98
800	NASDAQ	FCCO	Mon, Mar 7, 2005	19.95	19.96	19.90	19.90
799	NASDAQ	FCCO	Fri, Mar 4, 2005	20.13	20.37	19.92	19.92
798	NASDAQ	FCCO	Thu, Mar 3, 2005	20.00	20.27	19.80	19.90
797	NASDAQ	FCCO	Wed, Mar 2, 2005	20.00	20.21	20.00	20.21
796	NASDAQ	FCCO	Tue, Mar 1, 2005	20.15	20.34	20.15	20.15
795	NASDAQ	FCCO	Mon, Feb 28, 2005	20.55	20.55	20.00	20.00
794	NASDAQ	FCCO	Fri, Feb 25, 2005	21.25	21.75	20.99	21.00
793	NASDAQ	FCCO	Thu, Feb 24, 2005	22.00	22.01	21.92	21.92
792	NASDAQ	FCCO	Wed, Feb 23, 2005	21.41	22.42	21.41	21.75
791	NASDAQ	FCCO	Tue, Feb 22, 2005	21.30	22.30	21.30	21.39
790	NASDAQ	FCCO	Fri, Feb 18, 2005	20.99	21.53	20.99	21.28
789	NASDAQ	FCCO	Thu, Feb 17, 2005	20.50	20.50	20.50	20.50
788	NASDAQ	FCCO	Wed, Feb 16, 2005	19.70	20.99	19.70	20.98
787	NASDAQ	FCCO	Tue, Feb 15, 2005	20.00	20.00	19.80	19.98
786	NASDAQ	FCCO	Mon, Feb 14, 2005	20.00	20.00	19.81	19.85
785	NASDAQ	FCCO	Fri, Feb 11, 2005	19.82	19.99	19.82	19.86
784	NASDAQ	FCCO	Thu, Feb 10, 2005	19.81	19.97	19.81	19.97
783	NASDAQ	FCCO	Wed, Feb 9, 2005	19.75	19.99	19.75	19.99
782	NASDAQ	FCCO	Tue, Feb 8, 2005	19.78	19.93	19.77	19.83
781	NASDAQ	FCCO	Mon, Feb 7, 2005	19.75	19.83	19.75	19.83
780	NASDAQ	FCCO	Fri, Feb 4, 2005	19.56	19.63	19.56	19.63
779	NASDAQ	FCCO	Thu, Feb 3, 2005	19.86	19.86	19.85	19.85
778	NASDAQ	FCCO	Wed, Feb 2, 2005	19.97	20.40	19.75	19.75
777	NASDAQ	FCCO	Tue, Feb 1, 2005	19.60	20.00	19.50	20.00
776	NASDAQ	FCCO	Mon, Jan 31, 2005	19.70	19.84	19.22	19.68
775	NASDAQ	FCCO	Thu, Jan 27, 2005	20.00	20.10	19.99	19.99
774	NASDAQ	FCCO	Wed, Jan 26, 2005	20.19	20.30	20.19	20.20
773	NASDAQ	FCCO	Tue, Jan 25, 2005	20.19	20.19	20.19	20.19
772	NASDAQ	FCCO	Mon, Jan 24, 2005	20.20	20.25	20.20	20.25
771	NASDAQ	FCCO	Fri, Jan 21, 2005	20.20	20.20	20.20	20.20
770	NASDAQ	FCCO	Tue, Jan 18, 2005	20.20	20.20	20.20	20.20
769	NASDAQ	FCCO	Fri, Jan 14, 2005	20.20	20.20	20.18	20.18
768	NASDAQ	FCCO	Thu, Jan 13, 2005	20.19	20.19	20.19	20.19
767	NASDAQ	FCCO	Tue, Jan 11, 2005	19.95	20.10	19.90	20.10
766	NASDAQ	FCCO	Mon, Jan 10, 2005	20.00	20.09	19.95	20.02
765	NASDAQ	FCCO	Fri, Jan 7, 2005	19.61	20.04	19.61	20.00
764	NASDAQ	FCCO	Thu, Jan 6, 2005	20.00	20.00	20.00	20.00
763	NASDAQ	FCCO	Wed, Jan 5, 2005	19.95	19.99	19.95	19.99
762	NASDAQ	FCCO	Tue, Jan 4, 2005	20.10	20.10	20.10	20.10
761	NASDAQ	FCCO	Mon, Jan 3, 2005	19.98	20.36	19.98	20.10
760	NASDAQ	FCCO	Thu, Dec 30, 2004	19.80	19.97	19.80	19.97
759	NASDAQ	FCCO	Wed, Dec 29, 2004	19.95	19.95	19.75	19.75
758	NASDAQ	FCCO	Tue, Dec 28, 2004	19.00	19.94	19.00	19.81
757	NASDAQ	FCCO	Mon, Dec 27, 2004	19.45	19.70	19.45	19.56
756	NASDAQ	FCCO	Thu, Dec 23, 2004	19.55	19.60	19.50	19.50
755	NASDAQ	FCCO	Wed, Dec 22, 2004	19.50	19.80	19.50	19.70
754	NASDAQ	FCCO	Tue, Dec 21, 2004	19.70	19.90	19.63	19.90
753	NASDAQ	FCCO	Mon, Dec 20, 2004	19.70	19.70	19.60	19.60
752	NASDAQ	FCCO	Fri, Dec 17, 2004	19.61	19.70	19.50	19.50
751	NASDAQ	FCCO	Thu, Dec 16, 2004	19.60	19.85	19.60	19.70
750	NASDAQ	FCCO	Wed, Dec 15, 2004	19.50	19.75	19.31	19.50
749	NASDAQ	FCCO	Tue, Dec 14, 2004	19.60	19.60	19.30	19.49
748	NASDAQ	FCCO	Mon, Dec 13, 2004	19.82	19.82	19.61	19.61
747	NASDAQ	FCCO	Fri, Dec 10, 2004	19.97	19.97	19.97	19.97
746	NASDAQ	FCCO	Thu, Dec 9, 2004	19.70	19.70	19.70	19.70
745	NASDAQ	FCCO	Wed, Dec 8, 2004	19.96	19.96	19.96	19.96
744	NASDAQ	FCCO	Tue, Dec 7, 2004	19.99	19.99	19.99	19.99
743	NASDAQ	FCCO	Mon, Dec 6, 2004	19.86	19.86	19.86	19.86
742	NASDAQ	FCCO	Fri, Dec 3, 2004	19.99	20.10	19.99	20.10
741	NASDAQ	FCCO	Thu, Dec 2, 2004	20.00	20.00	19.69	19.69
740	NASDAQ	FCCO	Wed, Dec 1, 2004	19.65	19.65	19.65	19.65
739	NASDAQ	FCCO	Tue, Nov 30, 2004	19.75	20.10	19.75	19.75
738	NASDAQ	FCCO	Mon, Nov 29, 2004	20.01	20.01	19.75	19.75
737	NASDAQ	FCCO	Fri, Nov 26, 2004	20.19	20.19	20.19	20.19
736	NASDAQ	FCCO	Wed, Nov 24, 2004	20.17	20.17	20.00	20.06
735	NASDAQ	FCCO	Tue, Nov 23, 2004	20.23	20.44	20.00	20.00
734	NASDAQ	FCCO	Mon, Nov 22, 2004	20.31	20.49	20.00	20.00
733	NASDAQ	FCCO	Fri, Nov 19, 2004	20.24	20.50	20.20	20.50
732	NASDAQ	FCCO	Thu, Nov 18, 2004	20.49	20.49	20.17	20.17
731	NASDAQ	FCCO	Wed, Nov 17, 2004	20.30	20.49	20.30	20.49
730	NASDAQ	FCCO	Tue, Nov 16, 2004	20.20	20.30	20.20	20.30
729	NASDAQ	FCCO	Mon, Nov 15, 2004	20.10	20.20	20.10	20.20
728	NASDAQ	FCCO	Fri, Nov 12, 2004	20.49	20.49	20.25	20.25
727	NASDAQ	FCCO	Thu, Nov 11, 2004	20.05	20.05	20.05	20.05
726	NASDAQ	FCCO	Wed, Nov 10, 2004	20.25	20.25	20.00	20.10
725	NASDAQ	FCCO	Mon, Nov 8, 2004	20.44	20.44	20.44	20.44
724	NASDAQ	FCCO	Fri, Nov 5, 2004	20.00	20.25	20.00	20.25
723	NASDAQ	FCCO	Thu, Nov 4, 2004	20.00	20.25	20.00	20.25
722	NASDAQ	FCCO	Wed, Nov 3, 2004	20.00	20.00	20.00	20.00
721	NASDAQ	FCCO	Tue, Nov 2, 2004	20.50	20.50	20.50	20.50
720	NASDAQ	FCCO	Thu, Oct 28, 2004	20.50	20.50	20.50	20.50
719	NASDAQ	FCCO	Wed, Oct 27, 2004	20.70	20.70	20.10	20.10
718	NASDAQ	FCCO	Tue, Oct 26, 2004	20.69	21.00	20.50	20.75
717	NASDAQ	FCCO	Mon, Oct 25, 2004	20.40	20.90	19.40	20.90
716	NASDAQ	FCCO	Fri, Oct 22, 2004	20.25	20.40	20.25	20.40
715	NASDAQ	FCCO	Thu, Oct 21, 2004	20.00	20.15	19.54	19.90
714	NASDAQ	FCCO	Wed, Oct 20, 2004	19.97	20.00	19.50	19.50
713	NASDAQ	FCCO	Tue, Oct 19, 2004	20.27	20.27	19.52	19.97
712	NASDAQ	FCCO	Mon, Oct 18, 2004	20.20	20.20	20.00	20.00
711	NASDAQ	FCCO	Fri, Oct 15, 2004	19.70	20.00	19.55	19.98
710	NASDAQ	FCCO	Thu, Oct 14, 2004	19.50	19.60	19.25	19.25
709	NASDAQ	FCCO	Wed, Oct 13, 2004	19.50	19.50	19.20	19.50
708	NASDAQ	FCCO	Tue, Oct 12, 2004	19.40	19.40	19.40	19.40
707	NASDAQ	FCCO	Mon, Oct 11, 2004	19.32	19.63	19.10	19.10
706	NASDAQ	FCCO	Fri, Oct 8, 2004	20.10	20.10	18.75	19.14
705	NASDAQ	FCCO	Thu, Oct 7, 2004	20.25	20.50	18.30	19.10
704	NASDAQ	FCCO	Wed, Oct 6, 2004	19.00	20.50	19.00	20.50
703	NASDAQ	FCCO	Tue, Oct 5, 2004	19.21	19.49	18.77	18.77
702	NASDAQ	FCCO	Fri, Oct 1, 2004	19.62	19.73	18.92	19.00
701	NASDAQ	FCCO	Wed, Sep 29, 2004	20.05	20.05	20.00	20.00
700	NASDAQ	FCCO	Mon, Sep 27, 2004	20.34	20.34	20.34	20.34
699	NASDAQ	FCCO	Thu, Sep 23, 2004	20.00	20.00	20.00	20.00
698	NASDAQ	FCCO	Tue, Sep 21, 2004	20.05	20.05	20.05	20.05
697	NASDAQ	FCCO	Mon, Sep 20, 2004	20.05	20.05	20.05	20.05
696	NASDAQ	FCCO	Tue, Sep 14, 2004	20.75	20.75	20.00	20.05
695	NASDAQ	FCCO	Mon, Sep 13, 2004	20.49	20.50	20.49	20.50
694	NASDAQ	FCCO	Fri, Sep 10, 2004	20.50	20.50	20.50	20.50
693	NASDAQ	FCCO	Thu, Sep 9, 2004	20.85	21.00	20.51	21.00
692	NASDAQ	FCCO	Wed, Sep 8, 2004	21.50	21.50	21.50	21.50
691	NASDAQ	FCCO	Fri, Sep 3, 2004	21.92	21.92	21.92	21.92
690	NASDAQ	FCCO	Thu, Sep 2, 2004	21.00	21.96	21.00	21.96
689	NASDAQ	FCCO	Wed, Sep 1, 2004	21.03	21.03	21.02	21.02
688	NASDAQ	FCCO	Tue, Aug 31, 2004	21.52	21.52	21.52	21.52
687	NASDAQ	FCCO	Fri, Aug 27, 2004	21.05	21.07	21.05	21.07
686	NASDAQ	FCCO	Thu, Aug 26, 2004	22.00	22.28	21.50	21.50
685	NASDAQ	FCCO	Wed, Aug 25, 2004	22.25	23.00	22.25	23.00
684	NASDAQ	FCCO	Fri, Aug 20, 2004	22.50	22.50	22.50	22.50
683	NASDAQ	FCCO	Tue, Aug 17, 2004	22.25	22.25	22.25	22.25
682	NASDAQ	FCCO	Fri, Aug 13, 2004	21.84	22.00	21.04	22.00
681	NASDAQ	FCCO	Thu, Aug 12, 2004	22.01	22.01	22.00	22.00
680	NASDAQ	FCCO	Wed, Aug 4, 2004	22.10	22.89	22.10	22.40
679	NASDAQ	FCCO	Tue, Aug 3, 2004	22.00	22.99	22.00	22.92
678	NASDAQ	FCCO	Mon, Aug 2, 2004	22.62	22.62	22.15	22.15
677	NASDAQ	FCCO	Fri, Jul 30, 2004	22.06	22.06	21.25	21.70
676	NASDAQ	FCCO	Wed, Jul 28, 2004	22.25	23.45	22.25	22.50
675	NASDAQ	FCCO	Tue, Jul 27, 2004	22.00	24.00	21.75	22.25
674	NASDAQ	FCCO	Mon, Jul 26, 2004	22.10	22.23	22.10	22.10
673	NASDAQ	FCCO	Fri, Jul 23, 2004	23.00	23.00	23.00	23.00
672	NASDAQ	FCCO	Wed, Jul 21, 2004	22.20	22.20	22.20	22.20
671	NASDAQ	FCCO	Fri, Jul 16, 2004	21.50	21.50	21.50	21.50
670	NASDAQ	FCCO	Wed, Jul 14, 2004	21.50	21.97	21.01	21.97
669	NASDAQ	FCCO	Tue, Jul 13, 2004	21.85	22.25	21.85	22.00
668	NASDAQ	FCCO	Thu, Jul 8, 2004	22.50	22.50	22.50	22.50
667	NASDAQ	FCCO	Tue, Jul 6, 2004	21.50	22.97	21.50	22.97
666	NASDAQ	FCCO	Fri, Jul 2, 2004	22.50	22.50	22.50	22.50
665	NASDAQ	FCCO	Wed, Jun 30, 2004	22.50	22.50	21.77	21.77
664	NASDAQ	FCCO	Mon, Jun 28, 2004	22.45	22.45	22.45	22.45
663	NASDAQ	FCCO	Fri, Jun 25, 2004	22.00	22.13	22.00	22.13
662	NASDAQ	FCCO	Thu, Jun 24, 2004	21.25	21.25	21.25	21.25
661	NASDAQ	FCCO	Wed, Jun 23, 2004	22.15	22.50	22.15	22.50
660	NASDAQ	FCCO	Mon, Jun 21, 2004	21.35	21.35	21.03	21.31
659	NASDAQ	FCCO	Thu, Jun 17, 2004	21.90	22.11	21.90	22.11
658	NASDAQ	FCCO	Tue, Jun 15, 2004	22.49	22.49	21.37	22.39
657	NASDAQ	FCCO	Mon, Jun 14, 2004	21.30	21.64	21.30	21.64
656	NASDAQ	FCCO	Wed, Jun 9, 2004	21.99	21.99	21.99	21.99
655	NASDAQ	FCCO	Fri, Jun 4, 2004	21.17	21.17	21.00	21.00
654	NASDAQ	FCCO	Thu, Jun 3, 2004	21.74	21.83	21.30	21.49
653	NASDAQ	FCCO	Wed, Jun 2, 2004	22.00	22.00	22.00	22.00
652	NASDAQ	FCCO	Fri, May 28, 2004	21.50	21.50	21.50	21.50
651	NASDAQ	FCCO	Wed, May 26, 2004	21.70	21.84	21.50	21.84
650	NASDAQ	FCCO	Mon, May 24, 2004	22.76	22.76	22.75	22.76
649	NASDAQ	FCCO	Fri, May 21, 2004	22.76	22.76	22.76	22.76
648	NASDAQ	FCCO	Mon, May 17, 2004	22.24	22.24	22.24	22.24
647	NASDAQ	FCCO	Thu, May 13, 2004	22.58	22.58	21.59	21.59
646	NASDAQ	FCCO	Tue, May 11, 2004	22.03	22.03	22.03	22.03
645	NASDAQ	FCCO	Mon, May 10, 2004	22.99	22.99	22.02	22.02
644	NASDAQ	FCCO	Fri, May 7, 2004	22.41	22.41	22.41	22.41
643	NASDAQ	FCCO	Wed, May 5, 2004	22.00	22.90	21.55	21.55
642	NASDAQ	FCCO	Tue, May 4, 2004	21.50	21.50	21.00	21.00
641	NASDAQ	FCCO	Mon, May 3, 2004	22.00	22.00	21.15	22.00
640	NASDAQ	FCCO	Fri, Apr 30, 2004	22.00	22.00	21.75	21.75
639	NASDAQ	FCCO	Thu, Apr 29, 2004	22.00	22.00	21.75	22.00
638	NASDAQ	FCCO	Wed, Apr 28, 2004	21.98	22.00	21.98	22.00
637	NASDAQ	FCCO	Tue, Apr 27, 2004	22.00	22.10	22.00	22.00
636	NASDAQ	FCCO	Mon, Apr 26, 2004	22.00	22.00	22.00	22.00
635	NASDAQ	FCCO	Fri, Apr 23, 2004	21.75	23.80	21.50	21.50
634	NASDAQ	FCCO	Thu, Apr 22, 2004	21.25	21.50	21.03	21.50
633	NASDAQ	FCCO	Tue, Apr 20, 2004	21.56	21.56	20.50	21.50
632	NASDAQ	FCCO	Mon, Apr 19, 2004	22.06	22.06	21.70	22.00
631	NASDAQ	FCCO	Fri, Apr 16, 2004	22.15	22.30	22.15	22.30
630	NASDAQ	FCCO	Thu, Apr 15, 2004	22.65	22.65	22.25	22.65
629	NASDAQ	FCCO	Wed, Apr 14, 2004	23.99	23.99	22.50	22.89
628	NASDAQ	FCCO	Tue, Apr 13, 2004	24.00	24.00	21.00	24.00
627	NASDAQ	FCCO	Mon, Apr 12, 2004	24.00	24.00	24.00	24.00
626	NASDAQ	FCCO	Thu, Apr 8, 2004	24.00	24.00	24.00	24.00
625	NASDAQ	FCCO	Wed, Mar 31, 2004	24.00	24.25	24.00	24.00
624	NASDAQ	FCCO	Tue, Mar 30, 2004	23.50	24.00	23.50	24.00
623	NASDAQ	FCCO	Mon, Mar 29, 2004	22.54	23.00	22.54	23.00
622	NASDAQ	FCCO	Thu, Mar 18, 2004	23.00	23.00	23.00	23.00
621	NASDAQ	FCCO	Wed, Mar 17, 2004	23.00	23.00	23.00	23.00
620	NASDAQ	FCCO	Tue, Mar 16, 2004	23.00	23.00	23.00	23.00
619	NASDAQ	FCCO	Thu, Mar 4, 2004	24.49	24.49	24.49	24.49
618	NASDAQ	FCCO	Mon, Mar 1, 2004	24.50	24.50	24.45	24.50
617	NASDAQ	FCCO	Wed, Feb 25, 2004	24.50	24.50	24.45	24.45
616	NASDAQ	FCCO	Tue, Feb 24, 2004	24.00	24.00	24.00	24.00
615	NASDAQ	FCCO	Tue, Feb 17, 2004	24.50	24.50	24.15	24.15
614	NASDAQ	FCCO	Fri, Feb 13, 2004	24.50	24.50	24.50	24.50
613	NASDAQ	FCCO	Wed, Feb 11, 2004	24.25	24.25	24.25	24.25
612	NASDAQ	FCCO	Mon, Feb 9, 2004	24.00	24.00	24.00	24.00
611	NASDAQ	FCCO	Fri, Feb 6, 2004	23.00	23.50	23.00	23.00
610	NASDAQ	FCCO	Thu, Feb 5, 2004	23.05	23.05	22.75	22.75
609	NASDAQ	FCCO	Fri, Jan 30, 2004	23.05	23.05	23.05	23.05
608	NASDAQ	FCCO	Thu, Jan 29, 2004	23.25	23.25	23.25	23.25
607	NASDAQ	FCCO	Fri, Jan 23, 2004	23.00	23.05	23.00	23.02
606	NASDAQ	FCCO	Thu, Jan 22, 2004	24.00	24.00	24.00	24.00
605	NASDAQ	FCCO	Wed, Jan 21, 2004	22.50	22.50	22.50	22.50
604	NASDAQ	FCCO	Tue, Jan 20, 2004	22.50	22.50	22.50	22.50
603	NASDAQ	FCCO	Thu, Jan 15, 2004	22.25	22.25	22.25	22.25
602	NASDAQ	FCCO	Tue, Jan 13, 2004	22.05	22.05	22.05	22.05
601	NASDAQ	FCCO	Mon, Jan 12, 2004	22.00	23.25	22.00	23.25
600	NASDAQ	FCCO	Fri, Jan 9, 2004	22.50	22.50	22.50	22.50
599	NASDAQ	FCCO	Thu, Jan 8, 2004	22.00	22.00	22.00	22.00
598	NASDAQ	FCCO	Wed, Jan 7, 2004	22.50	22.50	22.50	22.50
597	NASDAQ	FCCO	Mon, Jan 5, 2004	22.40	22.47	22.40	22.47
596	NASDAQ	FCCO	Fri, Jan 2, 2004	21.75	21.75	21.75	21.75
595	NASDAQ	FCCO	Wed, Dec 31, 2003	21.75	21.75	21.75	21.75
594	NASDAQ	FCCO	Mon, Dec 29, 2003	21.10	22.20	21.10	21.60
593	NASDAQ	FCCO	Tue, Dec 23, 2003	21.10	21.10	21.10	21.10
592	NASDAQ	FCCO	Fri, Dec 19, 2003	20.37	20.37	20.37	20.37
591	NASDAQ	FCCO	Wed, Dec 17, 2003	20.21	20.21	20.21	20.21
590	NASDAQ	FCCO	Tue, Dec 16, 2003	20.40	21.25	20.19	21.25
589	NASDAQ	FCCO	Mon, Dec 15, 2003	20.60	20.60	20.40	20.40
588	NASDAQ	FCCO	Wed, Dec 10, 2003	20.45	20.55	20.20	20.20
587	NASDAQ	FCCO	Tue, Dec 9, 2003	20.35	20.53	20.21	20.53
586	NASDAQ	FCCO	Fri, Dec 5, 2003	20.23	21.12	20.23	20.50
585	NASDAQ	FCCO	Thu, Dec 4, 2003	20.92	20.92	20.75	20.75
584	NASDAQ	FCCO	Wed, Dec 3, 2003	21.32	21.41	20.24	20.80
583	NASDAQ	FCCO	Tue, Dec 2, 2003	20.90	20.90	20.10	20.83
582	NASDAQ	FCCO	Mon, Dec 1, 2003	20.55	21.00	20.50	20.75
581	NASDAQ	FCCO	Fri, Nov 28, 2003	20.54	21.60	20.54	21.60
580	NASDAQ	FCCO	Wed, Nov 26, 2003	20.71	21.62	20.16	20.99
579	NASDAQ	FCCO	Fri, Nov 21, 2003	21.20	21.21	20.71	20.71
578	NASDAQ	FCCO	Thu, Nov 20, 2003	22.30	22.30	22.30	22.30
577	NASDAQ	FCCO	Wed, Nov 19, 2003	21.15	21.54	21.15	21.54
576	NASDAQ	FCCO	Tue, Nov 18, 2003	21.49	22.32	21.44	22.28
575	NASDAQ	FCCO	Mon, Nov 17, 2003	22.41	22.41	21.20	22.12
574	NASDAQ	FCCO	Fri, Nov 14, 2003	19.93	22.45	19.83	22.45
573	NASDAQ	FCCO	Thu, Nov 13, 2003	20.25	20.25	19.68	19.68
572	NASDAQ	FCCO	Tue, Nov 11, 2003	19.94	20.00	19.80	19.80
571	NASDAQ	FCCO	Mon, Nov 10, 2003	20.00	20.00	20.00	20.00
570	NASDAQ	FCCO	Fri, Nov 7, 2003	19.75	19.93	19.75	19.93
569	NASDAQ	FCCO	Thu, Nov 6, 2003	19.94	19.95	19.60	19.60
568	NASDAQ	FCCO	Wed, Nov 5, 2003	20.01	20.50	19.75	19.75
567	NASDAQ	FCCO	Tue, Nov 4, 2003	20.12	21.25	20.12	20.90
566	NASDAQ	FCCO	Mon, Nov 3, 2003	21.01	21.01	20.15	20.15
565	NASDAQ	FCCO	Fri, Oct 31, 2003	21.99	21.99	21.50	21.50
564	NASDAQ	FCCO	Thu, Oct 30, 2003	21.00	21.00	21.00	21.00
563	NASDAQ	FCCO	Wed, Oct 29, 2003	22.49	22.49	22.49	22.49
562	NASDAQ	FCCO	Tue, Oct 28, 2003	20.25	20.61	20.25	20.61
561	NASDAQ	FCCO	Mon, Oct 13, 2003	20.10	20.10	20.00	20.00
560	NASDAQ	FCCO	Fri, Oct 10, 2003	20.09	20.09	20.05	20.05
559	NASDAQ	FCCO	Thu, Oct 9, 2003	20.25	20.25	20.09	20.09
558	NASDAQ	FCCO	Mon, Oct 6, 2003	20.07	20.07	20.07	20.07
557	NASDAQ	FCCO	Fri, Sep 26, 2003	20.00	20.00	20.00	20.00
556	NASDAQ	FCCO	Tue, Sep 23, 2003	19.75	20.16	19.75	20.16
555	NASDAQ	FCCO	Tue, Sep 16, 2003	19.50	19.50	19.50	19.50
554	NASDAQ	FCCO	Mon, Sep 15, 2003	19.75	19.75	19.75	19.75
553	NASDAQ	FCCO	Fri, Sep 12, 2003	19.75	19.75	19.75	19.75
552	NASDAQ	FCCO	Tue, Sep 9, 2003	19.94	19.94	19.94	19.94
551	NASDAQ	FCCO	Mon, Sep 8, 2003	19.55	19.94	19.55	19.94
550	NASDAQ	FCCO	Fri, Sep 5, 2003	19.50	19.55	19.50	19.50
549	NASDAQ	FCCO	Wed, Sep 3, 2003	19.20	19.35	19.20	19.35
548	NASDAQ	FCCO	Tue, Aug 26, 2003	19.40	19.40	19.00	19.20
547	NASDAQ	FCCO	Fri, Aug 22, 2003	19.40	19.85	19.40	19.65
546	NASDAQ	FCCO	Wed, Aug 13, 2003	19.40	19.40	19.40	19.40
545	NASDAQ	FCCO	Mon, Aug 11, 2003	19.40	19.40	19.40	19.40
544	NASDAQ	FCCO	Fri, Aug 8, 2003	19.30	19.30	19.30	19.30
543	NASDAQ	FCCO	Thu, Aug 7, 2003	19.50	19.50	19.26	19.26
542	NASDAQ	FCCO	Tue, Aug 5, 2003	19.50	19.75	19.50	19.75
541	NASDAQ	FCCO	Thu, Jul 24, 2003	19.25	19.25	19.25	19.25
540	NASDAQ	FCCO	Wed, Jul 23, 2003	19.25	19.75	19.25	19.25
539	NASDAQ	FCCO	Mon, Jul 21, 2003	19.00	19.00	19.00	19.00
538	NASDAQ	FCCO	Wed, Jul 16, 2003	18.84	19.00	18.84	19.00
537	NASDAQ	FCCO	Mon, Jul 14, 2003	19.52	19.52	18.30	18.30
536	NASDAQ	FCCO	Wed, Jul 9, 2003	19.00	20.05	19.00	20.00
535	NASDAQ	FCCO	Thu, Jul 3, 2003	19.50	19.50	19.50	19.50
534	NASDAQ	FCCO	Wed, Jul 2, 2003	19.50	19.50	19.00	19.00
533	NASDAQ	FCCO	Tue, Jul 1, 2003	19.50	19.50	19.50	19.50
532	NASDAQ	FCCO	Mon, Jun 30, 2003	19.47	19.47	19.47	19.47
531	NASDAQ	FCCO	Thu, Jun 26, 2003	19.35	19.35	19.35	19.35
530	NASDAQ	FCCO	Wed, Jun 25, 2003	19.20	19.35	19.20	19.35
529	NASDAQ	FCCO	Mon, Jun 23, 2003	19.10	19.10	19.10	19.10
528	NASDAQ	FCCO	Fri, Jun 20, 2003	19.25	19.25	19.25	19.25
527	NASDAQ	FCCO	Thu, Jun 19, 2003	19.25	19.25	19.25	19.25
526	NASDAQ	FCCO	Tue, Jun 17, 2003	19.25	19.47	19.25	19.47
525	NASDAQ	FCCO	Mon, Jun 16, 2003	19.30	19.30	19.25	19.25
524	NASDAQ	FCCO	Fri, May 23, 2003	19.00	19.00	19.00	19.00
523	NASDAQ	FCCO	Wed, May 21, 2003	19.42	19.42	19.00	19.00
522	NASDAQ	FCCO	Mon, May 19, 2003	18.51	19.00	18.51	19.00
521	NASDAQ	FCCO	Fri, May 16, 2003	18.75	18.90	18.75	18.90
520	NASDAQ	FCCO	Thu, May 15, 2003	18.75	18.75	18.75	18.75
519	NASDAQ	FCCO	Wed, May 14, 2003	19.00	19.00	19.00	19.00
518	NASDAQ	FCCO	Mon, May 12, 2003	19.00	19.00	19.00	19.00
517	NASDAQ	FCCO	Thu, May 8, 2003	18.99	19.05	18.99	19.05
516	NASDAQ	FCCO	Wed, May 7, 2003	18.99	19.00	18.99	19.00
515	NASDAQ	FCCO	Tue, May 6, 2003	19.00	19.00	19.00	19.00
514	NASDAQ	FCCO	Mon, May 5, 2003	19.30	19.30	19.01	19.01
513	NASDAQ	FCCO	Fri, May 2, 2003	19.05	19.05	19.05	19.05
512	NASDAQ	FCCO	Thu, May 1, 2003	18.50	18.98	18.50	18.50
511	NASDAQ	FCCO	Wed, Apr 30, 2003	18.50	19.00	18.50	19.00
510	NASDAQ	FCCO	Tue, Apr 29, 2003	19.00	19.04	18.50	19.04
509	NASDAQ	FCCO	Mon, Apr 28, 2003	18.00	19.15	18.00	18.75
508	NASDAQ	FCCO	Fri, Apr 25, 2003	18.00	20.00	18.00	19.05
507	NASDAQ	FCCO	Thu, Apr 24, 2003	18.66	18.66	17.75	18.62
506	NASDAQ	FCCO	Wed, Apr 23, 2003	18.01	18.61	17.75	18.61
505	NASDAQ	FCCO	Tue, Apr 22, 2003	18.80	18.80	17.60	18.00
504	NASDAQ	FCCO	Mon, Apr 21, 2003	19.51	20.00	18.35	19.40
503	NASDAQ	FCCO	Thu, Apr 17, 2003	17.13	18.75	17.00	18.75
502	NASDAQ	FCCO	Wed, Apr 16, 2003	17.13	17.13	17.13	17.13
501	NASDAQ	FCCO	Tue, Apr 15, 2003	17.00	17.00	17.00	17.00
500	NASDAQ	FCCO	Mon, Apr 14, 2003	17.15	17.15	17.15	17.15
499	NASDAQ	FCCO	Thu, Apr 10, 2003	16.99	17.00	16.99	17.00
498	NASDAQ	FCCO	Tue, Apr 8, 2003	16.85	16.85	16.85	16.85
497	NASDAQ	FCCO	Mon, Apr 7, 2003	16.70	16.70	16.70	16.70
496	NASDAQ	FCCO	Thu, Apr 3, 2003	16.00	16.70	16.00	16.70
495	NASDAQ	FCCO	Fri, Mar 28, 2003	16.40	16.40	16.35	16.35
494	NASDAQ	FCCO	Wed, Mar 26, 2003	16.12	16.12	16.12	16.12
493	NASDAQ	FCCO	Tue, Mar 25, 2003	16.48	16.48	16.48	16.48
492	NASDAQ	FCCO	Mon, Mar 24, 2003	16.14	16.50	16.14	16.48
491	NASDAQ	FCCO	Fri, Mar 21, 2003	16.24	16.24	16.24	16.24
490	NASDAQ	FCCO	Thu, Mar 20, 2003	16.24	16.24	16.24	16.24
489	NASDAQ	FCCO	Mon, Mar 17, 2003	16.24	16.24	16.24	16.24
488	NASDAQ	FCCO	Fri, Mar 14, 2003	16.24	16.24	16.24	16.24
487	NASDAQ	FCCO	Wed, Mar 12, 2003	16.00	16.11	15.96	16.11
486	NASDAQ	FCCO	Tue, Mar 11, 2003	15.28	15.85	15.28	15.80
485	NASDAQ	FCCO	Mon, Mar 10, 2003	16.86	16.86	15.38	15.90
484	NASDAQ	FCCO	Fri, Mar 7, 2003	16.90	17.19	16.90	17.00
483	NASDAQ	FCCO	Thu, Mar 6, 2003	16.89	16.89	16.89	16.89
482	NASDAQ	FCCO	Wed, Mar 5, 2003	16.88	16.88	16.88	16.88
481	NASDAQ	FCCO	Tue, Mar 4, 2003	17.03	17.03	16.97	16.98
480	NASDAQ	FCCO	Mon, Mar 3, 2003	17.09	17.09	17.09	17.09
479	NASDAQ	FCCO	Thu, Feb 27, 2003	17.03	17.03	17.03	17.03
478	NASDAQ	FCCO	Tue, Feb 25, 2003	16.95	17.07	16.88	17.05
477	NASDAQ	FCCO	Mon, Feb 24, 2003	16.40	17.05	16.40	16.90
476	NASDAQ	FCCO	Thu, Feb 20, 2003	16.00	16.00	16.00	16.00
475	NASDAQ	FCCO	Wed, Feb 19, 2003	15.84	15.84	15.84	15.84
474	NASDAQ	FCCO	Tue, Feb 18, 2003	15.84	15.85	15.84	15.85
473	NASDAQ	FCCO	Fri, Feb 14, 2003	15.70	15.70	15.70	15.70
472	NASDAQ	FCCO	Thu, Feb 13, 2003	15.53	15.53	15.53	15.53
471	NASDAQ	FCCO	Thu, Feb 6, 2003	15.53	15.64	15.50	15.64
470	NASDAQ	FCCO	Wed, Feb 5, 2003	15.80	15.80	15.53	15.53
469	NASDAQ	FCCO	Fri, Jan 31, 2003	15.79	15.79	15.79	15.79
468	NASDAQ	FCCO	Thu, Jan 30, 2003	15.52	15.77	15.37	15.65
467	NASDAQ	FCCO	Tue, Jan 28, 2003	15.60	15.60	15.60	15.60
466	NASDAQ	FCCO	Mon, Jan 27, 2003	15.60	15.60	15.60	15.60
465	NASDAQ	FCCO	Fri, Jan 24, 2003	15.45	15.45	15.45	15.45
464	NASDAQ	FCCO	Thu, Jan 23, 2003	15.24	15.40	15.12	15.40
463	NASDAQ	FCCO	Wed, Jan 22, 2003	15.01	15.10	15.01	15.10
462	NASDAQ	FCCO	Tue, Jan 21, 2003	15.00	15.40	14.85	15.05
461	NASDAQ	FCCO	Fri, Jan 17, 2003	14.10	15.00	14.10	14.75
460	NASDAQ	FCCO	Thu, Jan 16, 2003	15.25	15.25	14.25	14.25
459	NASDAQ	FCCO	Wed, Jan 15, 2003	15.50	15.75	14.51	14.81
458	NASDAQ	FCCO	Mon, Jan 13, 2003	14.25	14.25	14.00	14.00
457	NASDAQ	FCCO	Wed, Jan 8, 2003	14.00	14.00	14.00	14.00
456	NASDAQ	FCCO	Thu, Jan 2, 2003	14.00	14.00	14.00	14.00
455	NASDAQ	FCCO	Fri, Dec 27, 2002	13.01	13.30	13.01	13.30
454	NASDAQ	FCCO	Tue, Dec 24, 2002	13.25	13.30	13.25	13.30
453	NASDAQ	FCCO	Fri, Dec 20, 2002	12.75	13.00	12.75	13.00
452	NASDAQ	FCCO	Thu, Dec 19, 2002	12.56	12.56	12.56	12.56
451	NASDAQ	FCCO	Tue, Dec 17, 2002	12.75	12.75	12.75	12.75
450	NASDAQ	FCCO	Mon, Dec 16, 2002	12.75	12.75	12.75	12.75
449	NASDAQ	FCCO	Tue, Dec 10, 2002	12.55	12.75	12.55	12.75
448	NASDAQ	FCCO	Tue, Dec 3, 2002	12.85	12.95	12.75	12.75
447	NASDAQ	FCCO	Mon, Dec 2, 2002	12.85	12.85	12.85	12.85
446	NASDAQ	FCCO	Wed, Nov 27, 2002	12.85	12.85	12.85	12.85
445	NASDAQ	FCCO	Tue, Nov 26, 2002	12.85	12.95	12.85	12.95
444	NASDAQ	FCCO	Fri, Nov 22, 2002	12.80	12.80	12.80	12.80
443	NASDAQ	FCCO	Tue, Nov 19, 2002	12.80	12.95	12.80	12.95
442	NASDAQ	FCCO	Fri, Nov 15, 2002	12.85	12.85	12.85	12.85
441	NASDAQ	FCCO	Thu, Nov 14, 2002	12.75	12.75	12.75	12.75
440	NASDAQ	FCCO	Mon, Nov 11, 2002	12.75	12.75	12.75	12.75
439	NASDAQ	FCCO	Fri, Nov 8, 2002	12.90	12.90	12.90	12.90
438	NASDAQ	FCCO	Thu, Nov 7, 2002	12.65	12.65	12.30	12.30
437	NASDAQ	FCCO	Wed, Nov 6, 2002	12.50	12.50	12.50	12.50
436	NASDAQ	FCCO	Tue, Nov 5, 2002	12.10	12.35	12.10	12.35
435	NASDAQ	FCCO	Fri, Oct 25, 2002	12.10	12.50	12.10	12.50
434	NASDAQ	FCCO	Thu, Oct 24, 2002	12.60	12.60	12.60	12.60
433	NASDAQ	FCCO	Wed, Oct 23, 2002	12.90	12.95	12.25	12.25
432	NASDAQ	FCCO	Tue, Oct 22, 2002	12.75	12.95	12.75	12.95
431	NASDAQ	FCCO	Mon, Oct 21, 2002	12.80	12.80	12.75	12.75
430	NASDAQ	FCCO	Fri, Oct 18, 2002	12.85	12.85	12.57	12.57
429	NASDAQ	FCCO	Thu, Oct 17, 2002	12.25	12.25	12.25	12.25
428	NASDAQ	FCCO	Thu, Oct 10, 2002	12.30	12.30	12.00	12.00
427	NASDAQ	FCCO	Wed, Oct 9, 2002	12.30	12.30	12.30	12.30
426	NASDAQ	FCCO	Tue, Oct 8, 2002	12.65	12.65	12.65	12.65
425	NASDAQ	FCCO	Fri, Oct 4, 2002	12.30	12.30	12.25	12.25
424	NASDAQ	FCCO	Wed, Sep 25, 2002	12.90	13.00	12.50	12.50
423	NASDAQ	FCCO	Tue, Sep 17, 2002	13.25	13.25	12.90	12.93
422	NASDAQ	FCCO	Thu, Sep 12, 2002	13.25	13.25	13.25	13.25
421	NASDAQ	FCCO	Tue, Sep 10, 2002	13.80	13.80	13.70	13.70
420	NASDAQ	FCCO	Fri, Sep 6, 2002	13.90	13.90	13.90	13.90
419	NASDAQ	FCCO	Wed, Aug 28, 2002	14.00	14.00	14.00	14.00
418	NASDAQ	FCCO	Fri, Aug 23, 2002	13.55	13.55	13.55	13.55
417	NASDAQ	FCCO	Thu, Aug 22, 2002	13.98	14.00	13.98	14.00
416	NASDAQ	FCCO	Wed, Aug 14, 2002	13.20	13.23	13.20	13.23
415	NASDAQ	FCCO	Tue, Aug 13, 2002	13.20	13.20	13.20	13.20
414	NASDAQ	FCCO	Mon, Aug 12, 2002	13.75	13.75	13.20	13.20
413	NASDAQ	FCCO	Mon, Aug 5, 2002	13.05	13.05	13.05	13.05
412	NASDAQ	FCCO	Fri, Aug 2, 2002	13.25	13.25	13.25	13.25
411	NASDAQ	FCCO	Wed, Jul 31, 2002	13.75	13.75	13.75	13.75
410	NASDAQ	FCCO	Mon, Jul 29, 2002	13.50	13.75	13.25	13.75
409	NASDAQ	FCCO	Thu, Jul 25, 2002	13.25	13.25	13.25	13.25
408	NASDAQ	FCCO	Wed, Jul 24, 2002	13.35	13.60	13.35	13.60
407	NASDAQ	FCCO	Tue, Jul 23, 2002	13.35	13.75	13.35	13.75
406	NASDAQ	FCCO	Mon, Jul 22, 2002	13.35	13.35	13.35	13.35
405	NASDAQ	FCCO	Fri, Jul 19, 2002	13.75	13.75	13.35	13.60
404	NASDAQ	FCCO	Thu, Jul 18, 2002	13.95	13.95	13.50	13.90
403	NASDAQ	FCCO	Tue, Jul 16, 2002	13.60	14.50	13.55	14.50
402	NASDAQ	FCCO	Thu, Jul 11, 2002	14.50	14.50	14.50	14.50
401	NASDAQ	FCCO	Tue, Jul 9, 2002	14.50	14.50	14.50	14.50
400	NASDAQ	FCCO	Mon, Jul 8, 2002	14.50	14.50	14.50	14.50
399	NASDAQ	FCCO	Wed, Jul 3, 2002	13.50	13.50	13.30	13.30
398	NASDAQ	FCCO	Thu, Jun 27, 2002	14.10	14.10	13.75	13.97
397	NASDAQ	FCCO	Wed, Jun 26, 2002	15.00	15.00	14.85	15.00
396	NASDAQ	FCCO	Tue, Jun 25, 2002	15.00	15.00	15.00	15.00
395	NASDAQ	FCCO	Tue, Jun 11, 2002	15.95	15.95	15.75	15.75
394	NASDAQ	FCCO	Mon, Jun 3, 2002	14.05	14.05	14.05	14.05
393	NASDAQ	FCCO	Thu, May 30, 2002	14.50	15.00	14.50	14.50
392	NASDAQ	FCCO	Tue, May 28, 2002	14.50	14.50	14.50	14.50
391	NASDAQ	FCCO	Mon, May 20, 2002	13.20	14.00	13.20	14.00
390	NASDAQ	FCCO	Fri, May 10, 2002	13.20	13.20	13.20	13.20
389	NASDAQ	FCCO	Fri, Apr 26, 2002	15.00	15.00	13.20	13.20
388	NASDAQ	FCCO	Wed, Apr 24, 2002	14.00	14.00	14.00	14.00
387	NASDAQ	FCCO	Thu, Apr 18, 2002	12.75	13.00	12.75	13.00
386	NASDAQ	FCCO	Tue, Apr 16, 2002	12.75	12.75	12.75	12.75
385	NASDAQ	FCCO	Fri, Apr 12, 2002	13.00	13.00	12.75	13.00
384	NASDAQ	FCCO	Wed, Apr 3, 2002	11.80	11.80	11.80	11.80
383	NASDAQ	FCCO	Tue, Apr 2, 2002	12.00	12.00	11.90	11.90
382	NASDAQ	FCCO	Mon, Apr 1, 2002	12.00	12.10	11.75	12.10
381	NASDAQ	FCCO	Thu, Mar 28, 2002	12.00	12.50	12.00	12.50
380	NASDAQ	FCCO	Wed, Mar 27, 2002	12.00	12.00	12.00	12.00
379	NASDAQ	FCCO	Fri, Mar 22, 2002	14.00	14.00	14.00	14.00
378	NASDAQ	FCCO	Thu, Mar 21, 2002	12.25	12.25	12.25	12.25
377	NASDAQ	FCCO	Wed, Mar 20, 2002	12.25	12.75	12.25	12.70
376	NASDAQ	FCCO	Mon, Mar 18, 2002	12.00	12.00	12.00	12.00
375	NASDAQ	FCCO	Thu, Mar 14, 2002	12.00	12.00	12.00	12.00
374	NASDAQ	FCCO	Tue, Mar 12, 2002	12.45	12.45	12.45	12.45
373	NASDAQ	FCCO	Fri, Mar 8, 2002	12.50	12.50	12.50	12.50
372	NASDAQ	FCCO	Thu, Mar 7, 2002	12.50	12.50	12.50	12.50
371	NASDAQ	FCCO	Wed, Mar 6, 2002	12.05	12.50	11.75	11.75
370	NASDAQ	FCCO	Tue, Mar 5, 2002	13.50	13.50	11.51	12.05
369	NASDAQ	FCCO	Mon, Mar 4, 2002	13.50	13.50	13.50	13.50
368	NASDAQ	FCCO	Fri, Mar 1, 2002	12.00	12.50	12.00	12.00
367	NASDAQ	FCCO	Wed, Feb 27, 2002	11.64	11.64	11.64	11.64
366	NASDAQ	FCCO	Tue, Feb 26, 2002	11.68	11.72	11.68	11.72
365	NASDAQ	FCCO	Mon, Feb 25, 2002	11.72	11.72	11.72	11.72
364	NASDAQ	FCCO	Wed, Feb 20, 2002	11.80	11.80	11.80	11.80
363	NASDAQ	FCCO	Tue, Feb 19, 2002	11.72	11.72	11.72	11.72
362	NASDAQ	FCCO	Thu, Feb 14, 2002	11.68	11.68	11.68	11.68
361	NASDAQ	FCCO	Wed, Feb 13, 2002	11.92	11.92	11.88	11.88
360	NASDAQ	FCCO	Mon, Feb 11, 2002	11.60	12.00	11.60	12.00
359	NASDAQ	FCCO	Fri, Feb 8, 2002	11.48	11.48	11.48	11.48
358	NASDAQ	FCCO	Thu, Jan 31, 2002	11.48	11.48	11.48	11.48
357	NASDAQ	FCCO	Mon, Jan 28, 2002	12.40	12.40	11.80	11.80
356	NASDAQ	FCCO	Thu, Jan 24, 2002	11.50	12.80	11.44	11.44
355	NASDAQ	FCCO	Wed, Jan 23, 2002	11.40	11.50	11.20	11.50
354	NASDAQ	FCCO	Tue, Jan 22, 2002	11.40	11.40	11.40	11.40
353	NASDAQ	FCCO	Fri, Jan 18, 2002	11.20	11.43	11.04	11.12
352	NASDAQ	FCCO	Tue, Jan 15, 2002	10.08	10.08	10.08	10.08
351	NASDAQ	FCCO	Mon, Jan 14, 2002	10.40	10.40	10.40	10.40
350	NASDAQ	FCCO	Fri, Jan 11, 2002	10.60	10.60	9.68	9.68
349	NASDAQ	FCCO	Thu, Jan 10, 2002	10.84	11.00	10.84	11.00
348	NASDAQ	FCCO	Wed, Jan 9, 2002	11.20	11.20	11.20	11.20
347	NASDAQ	FCCO	Mon, Jan 7, 2002	10.80	10.80	10.50	10.50
346	NASDAQ	FCCO	Mon, Dec 31, 2001	10.96	10.96	10.96	10.96
345	NASDAQ	FCCO	Wed, Dec 26, 2001	10.64	10.80	10.40	10.40
344	NASDAQ	FCCO	Fri, Dec 21, 2001	10.80	10.80	10.80	10.80
343	NASDAQ	FCCO	Thu, Dec 20, 2001	10.40	10.40	10.40	10.40
342	NASDAQ	FCCO	Wed, Dec 19, 2001	10.40	10.40	10.40	10.40
341	NASDAQ	FCCO	Tue, Dec 18, 2001	10.52	10.52	10.40	10.52
340	NASDAQ	FCCO	Mon, Dec 17, 2001	10.59	10.59	10.56	10.56
339	NASDAQ	FCCO	Fri, Dec 14, 2001	10.20	10.20	10.20	10.20
338	NASDAQ	FCCO	Thu, Dec 13, 2001	10.00	10.00	10.00	10.00
337	NASDAQ	FCCO	Tue, Dec 11, 2001	10.00	10.00	10.00	10.00
336	NASDAQ	FCCO	Fri, Nov 30, 2001	10.00	10.00	10.00	10.00
335	NASDAQ	FCCO	Mon, Nov 26, 2001	10.20	10.40	10.20	10.40
334	NASDAQ	FCCO	Wed, Nov 21, 2001	10.00	10.00	9.80	9.80
333	NASDAQ	FCCO	Fri, Nov 16, 2001	10.00	10.60	10.00	10.40
332	NASDAQ	FCCO	Thu, Nov 15, 2001	10.80	10.80	10.80	10.80
331	NASDAQ	FCCO	Mon, Nov 12, 2001	10.40	10.40	10.40	10.40
330	NASDAQ	FCCO	Fri, Nov 9, 2001	10.60	10.60	10.41	10.41
329	NASDAQ	FCCO	Thu, Nov 8, 2001	11.36	11.36	10.60	10.60
328	NASDAQ	FCCO	Wed, Nov 7, 2001	11.36	11.36	11.36	11.36
327	NASDAQ	FCCO	Tue, Nov 6, 2001	11.20	11.20	11.20	11.20
326	NASDAQ	FCCO	Thu, Nov 1, 2001	11.44	11.44	11.20	11.20
325	NASDAQ	FCCO	Thu, Oct 25, 2001	11.40	11.44	11.40	11.44
324	NASDAQ	FCCO	Thu, Oct 18, 2001	11.60	11.60	11.60	11.60
323	NASDAQ	FCCO	Wed, Oct 17, 2001	11.24	11.24	11.20	11.20
322	NASDAQ	FCCO	Fri, Oct 12, 2001	11.40	11.60	11.40	11.40
321	NASDAQ	FCCO	Mon, Oct 1, 2001	11.60	11.60	11.60	11.60
320	NASDAQ	FCCO	Fri, Sep 28, 2001	11.20	11.20	11.20	11.20
319	NASDAQ	FCCO	Thu, Sep 27, 2001	11.60	11.80	11.60	11.80
318	NASDAQ	FCCO	Thu, Sep 20, 2001	11.20	11.80	11.20	11.80
317	NASDAQ	FCCO	Tue, Aug 28, 2001	11.76	11.76	11.60	11.60
316	NASDAQ	FCCO	Mon, Aug 27, 2001	11.50	11.50	11.50	11.50
315	NASDAQ	FCCO	Thu, Aug 23, 2001	11.80	11.80	11.40	11.40
314	NASDAQ	FCCO	Wed, Aug 22, 2001	11.20	11.20	11.20	11.20
313	NASDAQ	FCCO	Wed, Aug 15, 2001	11.40	11.40	11.40	11.40
312	NASDAQ	FCCO	Mon, Aug 13, 2001	11.20	11.56	11.20	11.56
311	NASDAQ	FCCO	Fri, Aug 10, 2001	11.20	11.20	11.20	11.20
310	NASDAQ	FCCO	Fri, Aug 3, 2001	11.00	11.00	11.00	11.00
309	NASDAQ	FCCO	Wed, Aug 1, 2001	12.00	12.00	11.20	11.20
308	NASDAQ	FCCO	Mon, Jul 30, 2001	11.40	11.40	11.40	11.40
307	NASDAQ	FCCO	Tue, Jul 24, 2001	11.40	11.40	11.40	11.40
306	NASDAQ	FCCO	Mon, Jul 23, 2001	11.60	11.60	11.60	11.60
305	NASDAQ	FCCO	Tue, Jul 17, 2001	11.60	11.60	11.60	11.60
304	NASDAQ	FCCO	Mon, Jul 16, 2001	11.60	11.60	11.60	11.60
303	NASDAQ	FCCO	Fri, Jul 13, 2001	11.64	11.64	11.64	11.64
302	NASDAQ	FCCO	Mon, Jul 9, 2001	12.00	12.00	11.60	11.60
301	NASDAQ	FCCO	Mon, Jun 25, 2001	11.20	11.80	11.20	11.80
300	NASDAQ	FCCO	Fri, Jun 22, 2001	11.60	11.60	11.60	11.60
299	NASDAQ	FCCO	Thu, Jun 21, 2001	11.00	12.40	10.80	12.40
298	NASDAQ	FCCO	Wed, Jun 20, 2001	11.12	11.20	10.80	11.12
297	NASDAQ	FCCO	Tue, Jun 19, 2001	10.60	11.20	10.60	11.16
296	NASDAQ	FCCO	Tue, Jun 12, 2001	10.80	10.80	10.76	10.76
295	NASDAQ	FCCO	Thu, Jun 7, 2001	10.60	10.60	10.44	10.44
294	NASDAQ	FCCO	Fri, Jun 1, 2001	12.00	12.00	12.00	12.00
293	NASDAQ	FCCO	Thu, May 31, 2001	12.40	12.40	12.40	12.40
292	NASDAQ	FCCO	Wed, May 30, 2001	12.40	12.40	12.40	12.40
291	NASDAQ	FCCO	Tue, May 29, 2001	12.80	12.80	12.40	12.40
290	NASDAQ	FCCO	Fri, May 25, 2001	11.43	12.95	11.43	12.95
289	NASDAQ	FCCO	Thu, May 24, 2001	11.24	11.43	11.05	11.43
288	NASDAQ	FCCO	Tue, May 22, 2001	10.10	10.10	10.10	10.10
287	NASDAQ	FCCO	Mon, May 21, 2001	11.12	11.12	10.48	10.48
286	NASDAQ	FCCO	Thu, May 17, 2001	10.10	10.10	10.10	10.10
285	NASDAQ	FCCO	Tue, May 15, 2001	9.94	9.94	9.94	9.94
284	NASDAQ	FCCO	Wed, May 9, 2001	11.24	11.24	11.24	11.24
283	NASDAQ	FCCO	Tue, May 8, 2001	11.05	11.05	11.05	11.05
282	NASDAQ	FCCO	Wed, May 2, 2001	10.67	10.67	10.67	10.67
281	NASDAQ	FCCO	Fri, Apr 27, 2001	10.67	11.15	10.67	11.05
280	NASDAQ	FCCO	Thu, Apr 26, 2001	10.29	10.86	10.29	10.86
279	NASDAQ	FCCO	Wed, Apr 25, 2001	10.51	10.96	10.29	10.29
278	NASDAQ	FCCO	Tue, Apr 17, 2001	10.96	10.96	10.51	10.77
277	NASDAQ	FCCO	Mon, Apr 9, 2001	10.29	10.77	10.29	10.77
276	NASDAQ	FCCO	Wed, Apr 4, 2001	11.33	11.33	11.05	11.05
275	NASDAQ	FCCO	Tue, Apr 3, 2001	9.90	9.90	9.90	9.90
274	NASDAQ	FCCO	Mon, Mar 26, 2001	9.90	9.90	9.90	9.90
273	NASDAQ	FCCO	Thu, Mar 22, 2001	9.90	9.90	9.90	9.90
272	NASDAQ	FCCO	Tue, Mar 20, 2001	10.95	11.43	10.95	10.95
271	NASDAQ	FCCO	Wed, Mar 7, 2001	11.14	11.14	11.14	11.14
270	NASDAQ	FCCO	Tue, Feb 27, 2001	11.14	11.62	11.14	11.14
269	NASDAQ	FCCO	Thu, Feb 22, 2001	11.62	11.62	11.14	11.43
268	NASDAQ	FCCO	Tue, Feb 20, 2001	11.43	11.43	11.43	11.43
267	NASDAQ	FCCO	Fri, Feb 16, 2001	11.14	11.14	11.14	11.14
266	NASDAQ	FCCO	Thu, Feb 15, 2001	11.24	11.24	11.24	11.24
265	NASDAQ	FCCO	Tue, Feb 13, 2001	11.33	11.33	11.33	11.33
264	NASDAQ	FCCO	Thu, Feb 8, 2001	11.24	11.24	11.24	11.24
263	NASDAQ	FCCO	Wed, Feb 7, 2001	10.86	10.86	10.86	10.86
262	NASDAQ	FCCO	Tue, Feb 6, 2001	11.43	11.43	10.86	10.86
261	NASDAQ	FCCO	Fri, Feb 2, 2001	10.86	10.86	10.86	10.86
260	NASDAQ	FCCO	Thu, Feb 1, 2001	10.86	10.86	10.86	10.86
259	NASDAQ	FCCO	Wed, Jan 31, 2001	10.86	10.86	10.86	10.86
258	NASDAQ	FCCO	Mon, Jan 29, 2001	10.86	10.86	10.86	10.86
257	NASDAQ	FCCO	Thu, Jan 25, 2001	10.86	11.43	10.86	11.43
256	NASDAQ	FCCO	Wed, Jan 24, 2001	11.05	11.05	10.86	10.86
255	NASDAQ	FCCO	Fri, Jan 19, 2001	10.86	10.86	10.86	10.86
254	NASDAQ	FCCO	Thu, Jan 18, 2001	11.24	11.24	10.67	10.67
253	NASDAQ	FCCO	Wed, Jan 17, 2001	10.67	10.67	10.67	10.67
252	NASDAQ	FCCO	Tue, Jan 16, 2001	10.67	10.67	10.67	10.67
251	NASDAQ	FCCO	Wed, Jan 10, 2001	10.67	10.67	10.67	10.67
250	NASDAQ	FCCO	Mon, Jan 8, 2001	10.67	10.67	10.67	10.67
249	NASDAQ	FCCO	Fri, Jan 5, 2001	10.71	10.71	10.71	10.71
248	NASDAQ	FCCO	Fri, Dec 29, 2000	10.29	10.29	10.29	10.29
247	NASDAQ	FCCO	Thu, Dec 28, 2000	10.29	10.29	10.29	10.29
246	NASDAQ	FCCO	Fri, Dec 22, 2000	10.29	10.29	10.29	10.29
245	NASDAQ	FCCO	Wed, Dec 20, 2000	10.29	10.29	10.29	10.29
244	NASDAQ	FCCO	Wed, Dec 13, 2000	10.29	10.29	10.29	10.29
243	NASDAQ	FCCO	Tue, Dec 12, 2000	10.76	10.76	10.76	10.76
242	NASDAQ	FCCO	Mon, Dec 11, 2000	10.29	10.29	10.29	10.29
241	NASDAQ	FCCO	Wed, Dec 6, 2000	10.29	10.29	10.29	10.29
240	NASDAQ	FCCO	Tue, Dec 5, 2000	10.29	10.29	10.29	10.29
239	NASDAQ	FCCO	Fri, Dec 1, 2000	10.29	10.29	10.29	10.29
238	NASDAQ	FCCO	Wed, Nov 29, 2000	10.29	10.29	10.29	10.29
237	NASDAQ	FCCO	Tue, Nov 28, 2000	10.29	10.29	10.29	10.29
236	NASDAQ	FCCO	Mon, Nov 27, 2000	10.00	10.29	10.00	10.29
235	NASDAQ	FCCO	Fri, Nov 17, 2000	10.29	10.67	10.00	10.00
234	NASDAQ	FCCO	Tue, Nov 14, 2000	10.29	10.29	10.29	10.29
233	NASDAQ	FCCO	Fri, Nov 10, 2000	10.67	10.67	10.67	10.67
232	NASDAQ	FCCO	Wed, Nov 8, 2000	11.05	11.05	11.05	11.05
231	NASDAQ	FCCO	Fri, Nov 3, 2000	10.67	10.67	10.67	10.67
230	NASDAQ	FCCO	Tue, Oct 31, 2000	10.67	11.05	10.67	11.05
229	NASDAQ	FCCO	Mon, Oct 30, 2000	10.67	10.67	10.67	10.67
228	NASDAQ	FCCO	Fri, Oct 27, 2000	10.67	10.76	10.67	10.76
227	NASDAQ	FCCO	Fri, Oct 20, 2000	10.67	10.67	10.29	10.29
226	NASDAQ	FCCO	Thu, Oct 19, 2000	11.24	11.24	10.67	10.67
225	NASDAQ	FCCO	Wed, Oct 18, 2000	11.42	11.42	11.42	11.42
224	NASDAQ	FCCO	Fri, Oct 13, 2000	10.67	11.24	10.67	10.95
223	NASDAQ	FCCO	Thu, Oct 12, 2000	10.67	10.67	10.67	10.67
222	NASDAQ	FCCO	Wed, Oct 11, 2000	10.67	11.14	10.67	11.14
221	NASDAQ	FCCO	Mon, Oct 9, 2000	10.67	10.67	10.67	10.67
220	NASDAQ	FCCO	Fri, Oct 6, 2000	10.67	10.67	10.67	10.67
219	NASDAQ	FCCO	Thu, Oct 5, 2000	10.67	10.67	10.67	10.67
218	NASDAQ	FCCO	Mon, Oct 2, 2000	11.24	11.62	11.24	11.62
217	NASDAQ	FCCO	Fri, Sep 29, 2000	10.67	10.67	10.67	10.67
216	NASDAQ	FCCO	Thu, Sep 28, 2000	11.14	11.14	11.14	11.14
215	NASDAQ	FCCO	Mon, Sep 25, 2000	10.67	10.67	10.67	10.67
214	NASDAQ	FCCO	Thu, Sep 14, 2000	10.67	10.67	10.67	10.67
213	NASDAQ	FCCO	Tue, Sep 12, 2000	10.67	10.67	10.67	10.67
212	NASDAQ	FCCO	Wed, Sep 6, 2000	10.67	10.67	10.67	10.67
211	NASDAQ	FCCO	Fri, Sep 1, 2000	10.67	10.67	10.67	10.67
210	NASDAQ	FCCO	Thu, Aug 31, 2000	10.67	11.14	10.67	11.14
209	NASDAQ	FCCO	Wed, Aug 30, 2000	10.67	10.67	10.67	10.67
208	NASDAQ	FCCO	Mon, Aug 28, 2000	10.67	10.67	10.67	10.67
207	NASDAQ	FCCO	Wed, Aug 23, 2000	10.67	11.05	10.67	11.05
206	NASDAQ	FCCO	Thu, Aug 17, 2000	11.24	11.24	11.24	11.24
205	NASDAQ	FCCO	Wed, Aug 16, 2000	10.86	11.33	10.86	11.33
204	NASDAQ	FCCO	Mon, Aug 14, 2000	10.67	10.67	10.67	10.67
203	NASDAQ	FCCO	Fri, Aug 11, 2000	10.67	10.67	10.67	10.67
202	NASDAQ	FCCO	Wed, Aug 9, 2000	10.67	10.67	10.67	10.67
201	NASDAQ	FCCO	Tue, Aug 8, 2000	10.67	10.67	10.67	10.67
200	NASDAQ	FCCO	Mon, Aug 7, 2000	11.19	11.19	11.19	11.19
199	NASDAQ	FCCO	Fri, Aug 4, 2000	10.67	11.33	10.67	11.33
198	NASDAQ	FCCO	Thu, Aug 3, 2000	11.05	11.05	11.05	11.05
197	NASDAQ	FCCO	Tue, Aug 1, 2000	11.05	11.05	10.67	10.67
196	NASDAQ	FCCO	Thu, Jul 27, 2000	11.05	11.05	11.05	11.05
195	NASDAQ	FCCO	Wed, Jul 26, 2000	11.05	11.57	11.05	11.57
194	NASDAQ	FCCO	Mon, Jul 24, 2000	11.05	11.05	11.05	11.05
193	NASDAQ	FCCO	Fri, Jul 21, 2000	11.05	11.05	11.05	11.05
192	NASDAQ	FCCO	Wed, Jul 19, 2000	11.05	11.05	11.05	11.05
191	NASDAQ	FCCO	Fri, Jul 14, 2000	10.86	11.43	10.86	11.05
190	NASDAQ	FCCO	Tue, Jul 11, 2000	11.91	11.91	11.43	11.91
189	NASDAQ	FCCO	Mon, Jul 10, 2000	11.43	11.43	11.43	11.43
188	NASDAQ	FCCO	Thu, Jul 6, 2000	11.43	11.81	11.43	11.81
187	NASDAQ	FCCO	Wed, Jul 5, 2000	11.43	11.43	11.43	11.43
186	NASDAQ	FCCO	Thu, Jun 29, 2000	11.62	11.62	11.62	11.62
185	NASDAQ	FCCO	Wed, Jun 28, 2000	11.43	11.43	11.43	11.43
184	NASDAQ	FCCO	Tue, Jun 27, 2000	11.43	11.43	11.43	11.43
183	NASDAQ	FCCO	Thu, Jun 22, 2000	11.05	11.05	11.05	11.05
182	NASDAQ	FCCO	Tue, Jun 20, 2000	11.24	11.24	11.24	11.24
181	NASDAQ	FCCO	Mon, Jun 19, 2000	12.19	12.19	12.19	12.19
180	NASDAQ	FCCO	Fri, Jun 16, 2000	12.19	12.19	12.00	12.00
179	NASDAQ	FCCO	Wed, Jun 14, 2000	10.86	10.86	10.86	10.86
178	NASDAQ	FCCO	Wed, Jun 7, 2000	11.24	11.43	10.87	11.43
177	NASDAQ	FCCO	Tue, Jun 6, 2000	11.14	11.14	11.14	11.14
176	NASDAQ	FCCO	Mon, Jun 5, 2000	11.14	11.14	11.14	11.14
175	NASDAQ	FCCO	Tue, May 30, 2000	10.67	10.67	10.67	10.67
174	NASDAQ	FCCO	Fri, May 26, 2000	10.67	10.67	10.67	10.67
173	NASDAQ	FCCO	Thu, May 25, 2000	10.67	10.67	10.67	10.67
172	NASDAQ	FCCO	Tue, May 23, 2000	12.00	12.00	12.00	12.00
171	NASDAQ	FCCO	Mon, May 22, 2000	10.86	11.43	10.86	11.43
170	NASDAQ	FCCO	Fri, May 19, 2000	12.38	12.38	12.38	12.38
169	NASDAQ	FCCO	Wed, May 17, 2000	11.62	12.38	11.62	12.38
168	NASDAQ	FCCO	Tue, May 16, 2000	12.38	12.38	12.38	12.38
167	NASDAQ	FCCO	Mon, May 15, 2000	12.76	12.76	12.19	12.19
166	NASDAQ	FCCO	Tue, May 9, 2000	12.71	12.71	12.38	12.38
165	NASDAQ	FCCO	Mon, May 8, 2000	12.19	12.19	12.19	12.19
164	NASDAQ	FCCO	Thu, May 4, 2000	12.95	12.95	12.76	12.76
163	NASDAQ	FCCO	Mon, May 1, 2000	12.76	12.76	12.76	12.76
162	NASDAQ	FCCO	Fri, Apr 28, 2000	12.76	12.76	12.38	12.76
161	NASDAQ	FCCO	Thu, Apr 27, 2000	12.76	12.76	12.76	12.76
160	NASDAQ	FCCO	Tue, Apr 25, 2000	12.58	12.95	12.57	12.57
159	NASDAQ	FCCO	Mon, Apr 24, 2000	11.62	11.62	11.62	11.62
158	NASDAQ	FCCO	Tue, Apr 18, 2000	11.43	12.19	11.43	12.19
157	NASDAQ	FCCO	Fri, Apr 14, 2000	12.19	13.24	12.19	13.24
156	NASDAQ	FCCO	Wed, Apr 12, 2000	12.19	12.19	12.19	12.19
155	NASDAQ	FCCO	Wed, Apr 5, 2000	12.57	12.57	12.19	12.19
154	NASDAQ	FCCO	Tue, Apr 4, 2000	12.57	12.57	12.57	12.57
153	NASDAQ	FCCO	Mon, Apr 3, 2000	12.57	12.57	12.57	12.57
152	NASDAQ	FCCO	Fri, Mar 31, 2000	12.57	12.57	12.57	12.57
151	NASDAQ	FCCO	Tue, Mar 28, 2000	12.57	12.95	12.57	12.95
150	NASDAQ	FCCO	Mon, Mar 27, 2000	12.95	12.95	12.95	12.95
149	NASDAQ	FCCO	Fri, Mar 24, 2000	12.95	12.95	12.95	12.95
148	NASDAQ	FCCO	Thu, Mar 23, 2000	12.95	12.95	12.95	12.95
147	NASDAQ	FCCO	Wed, Mar 22, 2000	11.43	11.43	11.43	11.43
146	NASDAQ	FCCO	Tue, Mar 21, 2000	12.95	12.95	11.43	11.43
145	NASDAQ	FCCO	Mon, Mar 20, 2000	12.95	12.95	12.95	12.95
144	NASDAQ	FCCO	Tue, Mar 14, 2000	12.95	12.95	12.95	12.95
143	NASDAQ	FCCO	Thu, Mar 9, 2000	12.95	12.95	12.95	12.95
142	NASDAQ	FCCO	Mon, Mar 6, 2000	12.95	12.95	12.95	12.95
141	NASDAQ	FCCO	Fri, Mar 3, 2000	13.14	13.14	13.14	13.14
140	NASDAQ	FCCO	Wed, Mar 1, 2000	12.95	12.95	12.95	12.95
139	NASDAQ	FCCO	Mon, Feb 28, 2000	12.91	13.14	12.91	12.95
138	NASDAQ	FCCO	Fri, Feb 25, 2000	13.14	13.14	13.14	13.14
137	NASDAQ	FCCO	Thu, Feb 24, 2000	12.95	12.95	12.95	12.95
136	NASDAQ	FCCO	Wed, Feb 23, 2000	12.95	12.95	12.95	12.95
135	NASDAQ	FCCO	Tue, Feb 22, 2000	12.95	12.95	12.95	12.95
134	NASDAQ	FCCO	Thu, Feb 17, 2000	12.95	12.95	12.95	12.95
133	NASDAQ	FCCO	Tue, Feb 15, 2000	12.95	12.95	12.95	12.95
132	NASDAQ	FCCO	Mon, Feb 14, 2000	12.76	12.76	12.76	12.76
131	NASDAQ	FCCO	Tue, Feb 8, 2000	12.76	12.76	12.76	12.76
130	NASDAQ	FCCO	Mon, Feb 7, 2000	13.14	13.14	13.14	13.14
129	NASDAQ	FCCO	Fri, Feb 4, 2000	12.57	12.57	12.57	12.57
128	NASDAQ	FCCO	Wed, Feb 2, 2000	13.33	13.33	12.57	12.57
127	NASDAQ	FCCO	Mon, Jan 31, 2000	12.57	12.57	12.57	12.57
126	NASDAQ	FCCO	Fri, Jan 28, 2000	13.14	13.14	13.14	13.14
125	NASDAQ	FCCO	Thu, Jan 27, 2000	12.57	12.57	12.57	12.57
124	NASDAQ	FCCO	Tue, Jan 25, 2000	12.38	12.48	12.38	12.48
123	NASDAQ	FCCO	Mon, Jan 24, 2000	12.57	12.57	12.57	12.57
122	NASDAQ	FCCO	Thu, Jan 20, 2000	11.62	11.62	11.62	11.62
121	NASDAQ	FCCO	Wed, Jan 19, 2000	11.62	11.62	11.62	11.62
120	NASDAQ	FCCO	Tue, Jan 18, 2000	12.19	12.19	12.19	12.19
119	NASDAQ	FCCO	Fri, Jan 14, 2000	11.62	11.62	11.62	11.62
118	NASDAQ	FCCO	Thu, Jan 13, 2000	11.62	11.62	11.62	11.62
117	NASDAQ	FCCO	Fri, Jan 7, 2000	11.81	13.14	11.81	12.95
116	NASDAQ	FCCO	Thu, Jan 6, 2000	11.81	12.95	11.81	12.95
115	NASDAQ	FCCO	Wed, Jan 5, 2000	12.57	12.57	12.57	12.57
114	NASDAQ	FCCO	Mon, Jan 3, 2000	11.81	13.14	11.81	12.57
113	NASDAQ	FCCO	Thu, Dec 30, 1999	11.81	11.81	11.81	11.81
112	NASDAQ	FCCO	Mon, Dec 27, 1999	12.00	12.00	11.81	11.81
111	NASDAQ	FCCO	Wed, Dec 22, 1999	12.19	12.19	12.19	12.19
110	NASDAQ	FCCO	Tue, Dec 21, 1999	12.19	12.19	12.19	12.19
109	NASDAQ	FCCO	Mon, Dec 20, 1999	12.19	12.19	12.19	12.19
108	NASDAQ	FCCO	Tue, Dec 14, 1999	12.76	12.76	12.76	12.76
107	NASDAQ	FCCO	Thu, Dec 9, 1999	13.14	13.14	13.14	13.14
106	NASDAQ	FCCO	Tue, Dec 7, 1999	12.76	12.76	12.76	12.76
105	NASDAQ	FCCO	Wed, Dec 1, 1999	12.76	12.76	12.76	12.76
104	NASDAQ	FCCO	Tue, Nov 30, 1999	12.76	12.76	12.76	12.76
103	NASDAQ	FCCO	Mon, Nov 29, 1999	12.76	12.76	12.76	12.76
102	NASDAQ	FCCO	Wed, Nov 17, 1999	12.76	12.76	12.76	12.76
101	NASDAQ	FCCO	Tue, Nov 16, 1999	13.14	13.14	12.76	12.95
100	NASDAQ	FCCO	Fri, Nov 12, 1999	12.76	13.14	12.76	13.14
99	NASDAQ	FCCO	Thu, Nov 11, 1999	12.76	12.95	12.76	12.95
98	NASDAQ	FCCO	Wed, Nov 10, 1999	12.76	12.76	12.76	12.76
97	NASDAQ	FCCO	Tue, Nov 9, 1999	12.95	12.95	12.86	12.86
96	NASDAQ	FCCO	Mon, Nov 8, 1999	12.76	12.76	12.76	12.76
95	NASDAQ	FCCO	Fri, Nov 5, 1999	12.95	12.95	12.95	12.95
94	NASDAQ	FCCO	Thu, Nov 4, 1999	13.33	13.52	13.33	13.52
93	NASDAQ	FCCO	Tue, Nov 2, 1999	12.76	12.76	12.76	12.76
92	NASDAQ	FCCO	Thu, Oct 28, 1999	12.76	12.76	12.76	12.76
91	NASDAQ	FCCO	Mon, Oct 18, 1999	12.95	12.95	12.95	12.95
90	NASDAQ	FCCO	Thu, Oct 14, 1999	12.95	12.95	12.95	12.95
89	NASDAQ	FCCO	Tue, Oct 5, 1999	13.33	13.33	13.33	13.33
88	NASDAQ	FCCO	Tue, Sep 28, 1999	13.33	13.33	13.33	13.33
87	NASDAQ	FCCO	Thu, Sep 23, 1999	13.33	13.33	13.33	13.33
86	NASDAQ	FCCO	Wed, Sep 22, 1999	13.33	13.81	13.33	13.81
85	NASDAQ	FCCO	Tue, Sep 21, 1999	13.33	13.33	13.33	13.33
84	NASDAQ	FCCO	Thu, Sep 16, 1999	13.14	13.14	13.14	13.14
83	NASDAQ	FCCO	Tue, Sep 14, 1999	13.14	13.14	13.14	13.14
82	NASDAQ	FCCO	Mon, Sep 13, 1999	13.14	13.14	13.14	13.14
81	NASDAQ	FCCO	Thu, Sep 9, 1999	12.95	12.95	12.95	12.95
80	NASDAQ	FCCO	Wed, Sep 8, 1999	13.71	13.71	13.33	13.33
79	NASDAQ	FCCO	Fri, Sep 3, 1999	13.33	13.52	13.33	13.52
78	NASDAQ	FCCO	Mon, Aug 30, 1999	12.95	13.52	12.95	13.52
77	NASDAQ	FCCO	Fri, Aug 27, 1999	12.95	12.95	12.95	12.95
76	NASDAQ	FCCO	Thu, Aug 26, 1999	13.33	13.33	13.33	13.33
75	NASDAQ	FCCO	Wed, Aug 25, 1999	12.95	12.95	12.95	12.95
74	NASDAQ	FCCO	Tue, Aug 24, 1999	13.14	13.14	13.14	13.14
73	NASDAQ	FCCO	Mon, Aug 23, 1999	13.14	13.14	13.14	13.14
72	NASDAQ	FCCO	Thu, Aug 19, 1999	13.71	13.71	13.71	13.71
71	NASDAQ	FCCO	Thu, Aug 12, 1999	12.95	12.95	12.95	12.95
70	NASDAQ	FCCO	Wed, Aug 11, 1999	13.33	13.71	13.33	13.33
69	NASDAQ	FCCO	Wed, Aug 4, 1999	13.14	13.71	13.14	13.71
68	NASDAQ	FCCO	Fri, Jul 30, 1999	13.33	13.71	13.33	13.52
67	NASDAQ	FCCO	Thu, Jul 29, 1999	13.71	13.71	13.52	13.52
66	NASDAQ	FCCO	Wed, Jul 28, 1999	14.10	14.10	14.10	14.10
65	NASDAQ	FCCO	Tue, Jul 27, 1999	13.52	13.52	13.52	13.52
64	NASDAQ	FCCO	Mon, Jul 26, 1999	14.10	14.10	13.71	14.10
63	NASDAQ	FCCO	Fri, Jul 23, 1999	14.10	14.10	14.10	14.10
62	NASDAQ	FCCO	Wed, Jul 21, 1999	13.81	14.10	13.71	13.71
61	NASDAQ	FCCO	Fri, Jul 16, 1999	14.10	14.10	13.71	13.71
60	NASDAQ	FCCO	Wed, Jul 14, 1999	13.81	13.81	13.81	13.81
59	NASDAQ	FCCO	Tue, Jul 13, 1999	13.71	14.10	13.71	13.71
58	NASDAQ	FCCO	Mon, Jul 12, 1999	13.81	13.81	13.81	13.81
57	NASDAQ	FCCO	Fri, Jul 9, 1999	13.71	13.71	13.71	13.71
56	NASDAQ	FCCO	Tue, Jul 6, 1999	13.71	13.71	13.71	13.71
55	NASDAQ	FCCO	Tue, Jun 29, 1999	13.71	13.71	13.71	13.71
54	NASDAQ	FCCO	Thu, Jun 24, 1999	14.10	14.10	14.10	14.10
53	NASDAQ	FCCO	Wed, Jun 23, 1999	13.91	14.00	13.91	14.00
52	NASDAQ	FCCO	Mon, Jun 21, 1999	13.91	13.91	13.91	13.91
51	NASDAQ	FCCO	Fri, Jun 18, 1999	13.91	13.91	13.91	13.91
50	NASDAQ	FCCO	Wed, Jun 16, 1999	13.91	13.91	13.91	13.91
49	NASDAQ	FCCO	Tue, Jun 15, 1999	13.91	14.48	13.91	14.48
48	NASDAQ	FCCO	Mon, Jun 14, 1999	14.48	14.48	14.48	14.48
47	NASDAQ	FCCO	Tue, Jun 8, 1999	13.91	13.91	13.91	13.91
46	NASDAQ	FCCO	Thu, Jun 3, 1999	13.91	13.91	13.91	13.91
45	NASDAQ	FCCO	Wed, Jun 2, 1999	14.10	14.10	14.10	14.10
44	NASDAQ	FCCO	Tue, Jun 1, 1999	13.91	13.91	13.91	13.91
43	NASDAQ	FCCO	Wed, May 26, 1999	14.48	14.48	14.48	14.48
42	NASDAQ	FCCO	Mon, May 24, 1999	13.91	14.48	13.91	14.48
41	NASDAQ	FCCO	Fri, May 21, 1999	13.91	14.10	13.91	13.91
40	NASDAQ	FCCO	Thu, May 20, 1999	13.91	13.91	13.91	13.91
39	NASDAQ	FCCO	Wed, May 19, 1999	14.29	14.48	14.29	14.48
38	NASDAQ	FCCO	Tue, May 18, 1999	14.48	14.48	14.48	14.48
37	NASDAQ	FCCO	Thu, May 13, 1999	14.48	14.48	14.48	14.48
36	NASDAQ	FCCO	Wed, May 12, 1999	14.10	14.38	14.10	14.38
35	NASDAQ	FCCO	Tue, May 11, 1999	14.10	14.10	14.10	14.10
34	NASDAQ	FCCO	Mon, May 10, 1999	14.48	14.48	14.48	14.48
33	NASDAQ	FCCO	Fri, May 7, 1999	14.10	14.48	14.10	14.48
32	NASDAQ	FCCO	Wed, May 5, 1999	14.48	14.48	14.10	14.10
31	NASDAQ	FCCO	Tue, May 4, 1999	13.91	14.29	13.91	14.10
30	NASDAQ	FCCO	Mon, May 3, 1999	14.29	14.29	14.19	14.19
29	NASDAQ	FCCO	Fri, Apr 30, 1999	14.10	14.10	14.10	14.10
28	NASDAQ	FCCO	Thu, Apr 29, 1999	14.48	14.48	14.10	14.48
27	NASDAQ	FCCO	Wed, Apr 28, 1999	14.48	14.48	14.48	14.48
26	NASDAQ	FCCO	Tue, Apr 27, 1999	14.19	14.19	14.19	14.19
25	NASDAQ	FCCO	Fri, Apr 23, 1999	14.10	14.10	14.10	14.10
24	NASDAQ	FCCO	Wed, Apr 21, 1999	14.29	14.29	14.10	14.10
23	NASDAQ	FCCO	Mon, Apr 19, 1999	14.10	14.67	14.10	14.38
22	NASDAQ	FCCO	Fri, Apr 16, 1999	14.10	14.10	14.10	14.10
21	NASDAQ	FCCO	Wed, Apr 14, 1999	14.10	14.10	14.10	14.10
20	NASDAQ	FCCO	Tue, Apr 13, 1999	14.67	14.67	14.67	14.67
19	NASDAQ	FCCO	Mon, Apr 12, 1999	14.67	14.67	14.67	14.67
18	NASDAQ	FCCO	Tue, Apr 6, 1999	14.10	14.10	14.10	14.10
17	NASDAQ	FCCO	Mon, Apr 5, 1999	14.10	14.67	14.10	14.67
16	NASDAQ	FCCO	Thu, Apr 1, 1999	14.67	14.67	14.10	14.10
15	NASDAQ	FCCO	Wed, Mar 31, 1999	14.10	14.67	14.10	14.67
14	NASDAQ	FCCO	Tue, Mar 30, 1999	14.10	14.10	14.10	14.10
13	NASDAQ	FCCO	Mon, Mar 29, 1999	14.67	14.67	14.10	14.10
12	NASDAQ	FCCO	Fri, Mar 26, 1999	14.67	14.67	14.10	14.10
11	NASDAQ	FCCO	Thu, Mar 25, 1999	14.10	14.10	14.10	14.10
10	NASDAQ	FCCO	Wed, Mar 24, 1999	14.10	14.67	14.10	14.67
9	NASDAQ	FCCO	Tue, Mar 23, 1999	14.10	14.10	14.10	14.10
8	NASDAQ	FCCO	Mon, Mar 22, 1999	14.10	14.86	14.10	14.86
7	NASDAQ	FCCO	Fri, Mar 19, 1999	14.10	14.10	14.10	14.10
6	NASDAQ	FCCO	Thu, Mar 18, 1999	14.29	14.67	13.91	13.91
5	NASDAQ	FCCO	Wed, Mar 17, 1999	14.10	14.67	13.71	14.67
4	NASDAQ	FCCO	Tue, Mar 16, 1999	14.48	14.48	14.10	14.10
3	NASDAQ	FCCO	Mon, Mar 15, 1999	14.29	14.29	14.29	14.29
2	NASDAQ	FCCO	Fri, Mar 12, 1999	13.52	14.29	13.52	14.29
1	NASDAQ	FCCO	Tue, Mar 9, 1999	14.29	14.29	14.29	14.29
#	Exchange	Symbol	Date	Open	High	Low	Close

First Community Corp NASDAQ:FCCO 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