First Trust Natural Gas ETF AMEX:FCG Historical Prices

Below are the 3948 trading days of historical prices for FCG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3948	AMEX	FCG	Tue, Jan 17, 2023	25.29	25.45	24.99	25.11
3947	AMEX	FCG	Fri, Jan 13, 2023	25.03	25.16	24.69	25.13
3946	AMEX	FCG	Thu, Jan 12, 2023	24.62	25.29	24.58	25.10
3945	AMEX	FCG	Wed, Jan 11, 2023	24.54	24.54	24.08	24.42
3944	AMEX	FCG	Tue, Jan 10, 2023	24.27	24.37	23.85	24.24
3943	AMEX	FCG	Mon, Jan 9, 2023	24.40	24.69	24.18	24.26
3942	AMEX	FCG	Fri, Jan 6, 2023	23.66	24.10	23.61	23.90
3941	AMEX	FCG	Thu, Jan 5, 2023	23.20	23.49	23.05	23.29
3940	AMEX	FCG	Wed, Jan 4, 2023	22.82	23.53	22.70	23.32
3939	AMEX	FCG	Tue, Jan 3, 2023	24.19	24.36	22.93	23.17
3938	AMEX	FCG	Fri, Dec 30, 2022	24.22	24.53	24.13	24.51
3937	AMEX	FCG	Thu, Dec 29, 2022	23.86	24.47	23.74	24.35
3936	AMEX	FCG	Wed, Dec 28, 2022	24.86	24.86	23.90	23.96
3935	AMEX	FCG	Tue, Dec 27, 2022	24.95	25.08	24.77	25.01
3934	AMEX	FCG	Fri, Dec 23, 2022	24.17	24.83	24.06	24.82
3933	AMEX	FCG	Thu, Dec 22, 2022	24.92	24.92	23.68	23.93
3932	AMEX	FCG	Wed, Dec 21, 2022	24.78	24.99	24.45	24.94
3931	AMEX	FCG	Tue, Dec 20, 2022	23.97	24.41	23.94	24.29
3930	AMEX	FCG	Mon, Dec 19, 2022	24.56	24.70	23.92	24.08
3929	AMEX	FCG	Fri, Dec 16, 2022	24.31	24.50	23.97	24.46
3928	AMEX	FCG	Thu, Dec 15, 2022	24.61	24.91	24.37	24.88
3927	AMEX	FCG	Wed, Dec 14, 2022	25.13	25.28	24.58	24.90
3926	AMEX	FCG	Tue, Dec 13, 2022	25.14	25.32	24.76	24.98
3925	AMEX	FCG	Mon, Dec 12, 2022	24.06	24.63	23.96	24.53
3924	AMEX	FCG	Fri, Dec 9, 2022	24.21	24.48	23.81	23.83
3923	AMEX	FCG	Thu, Dec 8, 2022	25.15	25.28	24.08	24.18
3922	AMEX	FCG	Wed, Dec 7, 2022	24.92	25.14	24.47	24.65
3921	AMEX	FCG	Tue, Dec 6, 2022	25.34	25.81	24.67	24.86
3920	AMEX	FCG	Mon, Dec 5, 2022	26.88	27.11	25.43	25.61
3919	AMEX	FCG	Fri, Dec 2, 2022	26.54	26.84	26.44	26.67
3918	AMEX	FCG	Thu, Dec 1, 2022	27.46	27.58	26.73	26.77
3917	AMEX	FCG	Wed, Nov 30, 2022	27.30	27.38	26.65	27.24
3916	AMEX	FCG	Tue, Nov 29, 2022	26.80	27.11	26.60	26.94
3915	AMEX	FCG	Mon, Nov 28, 2022	26.45	26.83	26.27	26.47
3914	AMEX	FCG	Fri, Nov 25, 2022	27.39	27.57	27.24	27.28
3913	AMEX	FCG	Wed, Nov 23, 2022	27.33	27.60	27.01	27.33
3912	AMEX	FCG	Tue, Nov 22, 2022	27.02	27.69	27.00	27.66
3911	AMEX	FCG	Mon, Nov 21, 2022	26.54	26.75	25.63	26.68
3910	AMEX	FCG	Fri, Nov 18, 2022	26.80	27.19	26.28	27.11
3909	AMEX	FCG	Thu, Nov 17, 2022	27.05	27.43	26.82	27.43
3908	AMEX	FCG	Wed, Nov 16, 2022	27.98	27.98	27.35	27.51
3907	AMEX	FCG	Tue, Nov 15, 2022	27.93	28.39	27.67	28.34
3906	AMEX	FCG	Mon, Nov 14, 2022	28.10	28.58	27.72	27.72
3905	AMEX	FCG	Fri, Nov 11, 2022	27.91	28.39	27.75	28.16
3904	AMEX	FCG	Thu, Nov 10, 2022	27.12	27.40	26.59	27.39
3903	AMEX	FCG	Wed, Nov 9, 2022	27.81	27.83	26.39	26.46
3902	AMEX	FCG	Tue, Nov 8, 2022	28.37	28.47	27.83	28.36
3901	AMEX	FCG	Mon, Nov 7, 2022	28.06	28.68	28.00	28.53
3900	AMEX	FCG	Fri, Nov 4, 2022	27.92	28.29	27.15	27.77
3899	AMEX	FCG	Thu, Nov 3, 2022	26.57	27.37	26.47	27.21
3898	AMEX	FCG	Wed, Nov 2, 2022	27.37	27.68	26.69	26.79
3897	AMEX	FCG	Tue, Nov 1, 2022	27.79	27.84	27.35	27.45
3896	AMEX	FCG	Mon, Oct 31, 2022	26.66	27.54	26.64	27.30
3895	AMEX	FCG	Fri, Oct 28, 2022	27.17	27.35	26.17	26.80
3894	AMEX	FCG	Thu, Oct 27, 2022	27.53	27.81	26.92	26.94
3893	AMEX	FCG	Wed, Oct 26, 2022	26.89	27.44	26.86	27.15
3892	AMEX	FCG	Tue, Oct 25, 2022	26.41	26.83	26.21	26.77
3891	AMEX	FCG	Mon, Oct 24, 2022	26.44	26.71	26.21	26.45
3890	AMEX	FCG	Fri, Oct 21, 2022	26.14	26.46	25.69	26.44
3889	AMEX	FCG	Thu, Oct 20, 2022	26.51	26.71	25.86	25.96
3888	AMEX	FCG	Wed, Oct 19, 2022	25.55	26.30	25.40	26.18
3887	AMEX	FCG	Tue, Oct 18, 2022	25.60	25.93	25.12	25.59
3886	AMEX	FCG	Mon, Oct 17, 2022	25.26	25.69	25.11	25.35
3885	AMEX	FCG	Fri, Oct 14, 2022	25.95	26.26	24.94	24.98
3884	AMEX	FCG	Thu, Oct 13, 2022	24.88	26.36	24.84	26.20
3883	AMEX	FCG	Wed, Oct 12, 2022	24.98	25.53	24.65	25.35
3882	AMEX	FCG	Tue, Oct 11, 2022	24.80	25.64	24.62	25.12
3881	AMEX	FCG	Mon, Oct 10, 2022	25.94	26.37	25.21	25.32
3880	AMEX	FCG	Fri, Oct 7, 2022	26.10	26.62	25.76	25.95
3879	AMEX	FCG	Thu, Oct 6, 2022	25.71	26.31	25.61	26.14
3878	AMEX	FCG	Wed, Oct 5, 2022	25.39	26.05	24.83	25.88
3877	AMEX	FCG	Tue, Oct 4, 2022	24.90	25.45	24.65	25.45
3876	AMEX	FCG	Mon, Oct 3, 2022	23.79	24.37	23.71	24.23
3875	AMEX	FCG	Fri, Sep 30, 2022	22.60	23.14	22.37	22.84
3874	AMEX	FCG	Thu, Sep 29, 2022	22.69	22.86	22.03	22.85
3873	AMEX	FCG	Wed, Sep 28, 2022	21.83	22.97	21.65	22.88
3872	AMEX	FCG	Tue, Sep 27, 2022	21.65	22.01	21.39	21.60
3871	AMEX	FCG	Mon, Sep 26, 2022	21.85	22.14	21.23	21.25
3870	AMEX	FCG	Fri, Sep 23, 2022	22.92	22.92	21.79	22.02
3869	AMEX	FCG	Thu, Sep 22, 2022	25.16	25.31	24.13	23.91
3868	AMEX	FCG	Wed, Sep 21, 2022	25.68	25.81	24.75	24.76
3867	AMEX	FCG	Tue, Sep 20, 2022	25.43	25.49	24.82	25.22
3866	AMEX	FCG	Mon, Sep 19, 2022	24.80	25.67	24.73	25.61
3865	AMEX	FCG	Fri, Sep 16, 2022	26.16	26.21	25.02	25.59
3864	AMEX	FCG	Thu, Sep 15, 2022	26.65	26.93	26.26	26.38
3863	AMEX	FCG	Wed, Sep 14, 2022	26.55	27.48	26.52	27.25
3862	AMEX	FCG	Tue, Sep 13, 2022	26.41	26.89	26.00	26.11
3861	AMEX	FCG	Mon, Sep 12, 2022	26.65	27.00	26.35	26.79
3860	AMEX	FCG	Fri, Sep 9, 2022	26.09	26.42	25.90	26.26
3859	AMEX	FCG	Thu, Sep 8, 2022	25.43	25.68	25.19	25.53
3858	AMEX	FCG	Wed, Sep 7, 2022	25.24	25.56	24.83	25.30
3857	AMEX	FCG	Tue, Sep 6, 2022	26.43	26.52	25.69	25.76
3856	AMEX	FCG	Fri, Sep 2, 2022	26.42	26.55	25.92	26.22
3855	AMEX	FCG	Thu, Sep 1, 2022	26.07	26.18	25.47	25.66
3854	AMEX	FCG	Wed, Aug 31, 2022	25.67	26.89	25.47	26.45
3853	AMEX	FCG	Tue, Aug 30, 2022	27.07	27.07	25.98	26.30
3852	AMEX	FCG	Mon, Aug 29, 2022	27.01	28.03	26.90	27.58
3851	AMEX	FCG	Fri, Aug 26, 2022	27.41	27.78	27.03	27.18
3850	AMEX	FCG	Thu, Aug 25, 2022	27.57	27.61	27.10	27.39
3849	AMEX	FCG	Wed, Aug 24, 2022	26.94	27.39	26.78	27.35
3848	AMEX	FCG	Tue, Aug 23, 2022	26.77	27.66	26.65	26.86
3847	AMEX	FCG	Mon, Aug 22, 2022	25.84	26.29	25.28	26.24
3846	AMEX	FCG	Fri, Aug 19, 2022	26.11	26.21	25.77	26.00
3845	AMEX	FCG	Thu, Aug 18, 2022	25.49	26.27	25.48	26.23
3844	AMEX	FCG	Wed, Aug 17, 2022	24.95	25.40	24.60	25.05
3843	AMEX	FCG	Tue, Aug 16, 2022	25.15	25.45	24.61	24.89
3842	AMEX	FCG	Mon, Aug 15, 2022	24.40	24.94	23.90	24.82
3841	AMEX	FCG	Fri, Aug 12, 2022	25.13	25.45	24.84	25.40
3840	AMEX	FCG	Thu, Aug 11, 2022	24.62	25.46	24.62	25.22
3839	AMEX	FCG	Wed, Aug 10, 2022	23.66	24.11	23.16	24.06
3838	AMEX	FCG	Tue, Aug 9, 2022	23.57	24.03	23.48	23.62
3837	AMEX	FCG	Mon, Aug 8, 2022	23.11	23.49	23.04	23.21
3836	AMEX	FCG	Fri, Aug 5, 2022	22.22	23.49	22.15	23.20
3835	AMEX	FCG	Thu, Aug 4, 2022	23.43	23.54	22.46	22.52
3834	AMEX	FCG	Wed, Aug 3, 2022	24.65	24.66	23.29	23.69
3833	AMEX	FCG	Tue, Aug 2, 2022	24.33	24.56	23.93	24.34
3832	AMEX	FCG	Mon, Aug 1, 2022	24.45	24.64	23.90	24.42
3831	AMEX	FCG	Fri, Jul 29, 2022	24.87	25.24	24.71	25.02
3830	AMEX	FCG	Thu, Jul 28, 2022	24.57	24.80	23.79	24.37
3829	AMEX	FCG	Wed, Jul 27, 2022	23.84	24.48	23.50	24.36
3828	AMEX	FCG	Tue, Jul 26, 2022	24.22	24.30	23.32	23.65
3827	AMEX	FCG	Mon, Jul 25, 2022	22.81	23.76	22.56	23.73
3826	AMEX	FCG	Fri, Jul 22, 2022	22.87	23.25	22.32	22.47
3825	AMEX	FCG	Thu, Jul 21, 2022	22.70	22.93	22.15	22.93
3824	AMEX	FCG	Wed, Jul 20, 2022	22.62	23.45	22.40	23.41
3823	AMEX	FCG	Tue, Jul 19, 2022	21.90	22.89	21.90	22.86
3822	AMEX	FCG	Mon, Jul 18, 2022	21.75	22.32	21.75	21.94
3821	AMEX	FCG	Fri, Jul 15, 2022	21.15	21.25	20.66	21.20
3820	AMEX	FCG	Thu, Jul 14, 2022	20.37	20.71	19.91	20.71
3819	AMEX	FCG	Wed, Jul 13, 2022	20.58	21.48	20.58	21.14
3818	AMEX	FCG	Tue, Jul 12, 2022	20.75	21.09	20.38	20.85
3817	AMEX	FCG	Mon, Jul 11, 2022	21.37	21.64	21.01	21.43
3816	AMEX	FCG	Fri, Jul 8, 2022	21.96	22.07	21.28	21.59
3815	AMEX	FCG	Thu, Jul 7, 2022	21.01	21.89	21.01	21.70
3814	AMEX	FCG	Wed, Jul 6, 2022	20.58	21.06	19.59	20.41
3813	AMEX	FCG	Tue, Jul 5, 2022	21.51	21.56	20.28	20.79
3812	AMEX	FCG	Fri, Jul 1, 2022	22.13	22.25	21.26	22.07
3811	AMEX	FCG	Thu, Jun 30, 2022	22.05	22.70	21.70	21.91
3810	AMEX	FCG	Wed, Jun 29, 2022	24.18	24.34	22.55	22.65
3809	AMEX	FCG	Tue, Jun 28, 2022	23.67	24.02	23.22	23.82
3808	AMEX	FCG	Mon, Jun 27, 2022	22.36	23.16	22.25	22.99
3807	AMEX	FCG	Fri, Jun 24, 2022	21.96	22.68	21.65	22.07
3806	AMEX	FCG	Thu, Jun 23, 2022	23.02	23.10	21.34	21.60
3805	AMEX	FCG	Wed, Jun 22, 2022	23.00	23.40	22.57	22.76
3804	AMEX	FCG	Tue, Jun 21, 2022	23.82	24.53	23.73	24.26
3803	AMEX	FCG	Fri, Jun 17, 2022	24.93	25.05	22.91	23.31
3802	AMEX	FCG	Thu, Jun 16, 2022	26.05	26.29	24.89	25.09
3801	AMEX	FCG	Wed, Jun 15, 2022	27.11	27.47	26.17	26.76
3800	AMEX	FCG	Tue, Jun 14, 2022	28.15	28.38	26.51	27.01
3799	AMEX	FCG	Mon, Jun 13, 2022	28.28	28.38	26.91	27.64
3798	AMEX	FCG	Fri, Jun 10, 2022	29.48	30.04	28.85	29.39
3797	AMEX	FCG	Thu, Jun 9, 2022	30.10	30.43	29.62	29.91
3796	AMEX	FCG	Wed, Jun 8, 2022	31.07	31.07	30.12	30.45
3795	AMEX	FCG	Tue, Jun 7, 2022	29.72	30.87	29.62	30.82
3794	AMEX	FCG	Mon, Jun 6, 2022	29.91	30.00	29.51	29.85
3793	AMEX	FCG	Fri, Jun 3, 2022	29.27	29.63	29.12	29.56
3792	AMEX	FCG	Thu, Jun 2, 2022	29.22	29.61	28.96	29.26
3791	AMEX	FCG	Wed, Jun 1, 2022	28.97	29.70	28.64	29.48
3790	AMEX	FCG	Tue, May 31, 2022	29.68	29.92	28.32	28.53
3789	AMEX	FCG	Fri, May 27, 2022	27.91	29.03	27.69	29.00
3788	AMEX	FCG	Thu, May 26, 2022	27.57	28.43	27.54	28.00
3787	AMEX	FCG	Wed, May 25, 2022	26.36	27.36	26.36	27.33
3786	AMEX	FCG	Tue, May 24, 2022	25.96	26.36	25.55	26.23
3785	AMEX	FCG	Mon, May 23, 2022	25.28	26.30	25.06	26.25
3784	AMEX	FCG	Fri, May 20, 2022	25.13	25.44	24.44	25.04
3783	AMEX	FCG	Thu, May 19, 2022	24.19	25.33	24.19	24.83
3782	AMEX	FCG	Wed, May 18, 2022	25.90	25.94	24.40	24.82
3781	AMEX	FCG	Tue, May 17, 2022	25.52	25.99	25.20	25.79
3780	AMEX	FCG	Mon, May 16, 2022	24.55	25.37	24.55	25.06
3779	AMEX	FCG	Fri, May 13, 2022	23.94	24.64	23.94	24.42
3778	AMEX	FCG	Thu, May 12, 2022	23.35	23.81	22.81	23.45
3777	AMEX	FCG	Wed, May 11, 2022	23.87	24.88	23.54	23.59
3776	AMEX	FCG	Tue, May 10, 2022	23.65	24.21	22.68	23.39
3775	AMEX	FCG	Mon, May 9, 2022	25.52	25.52	23.20	23.36
3774	AMEX	FCG	Fri, May 6, 2022	26.04	26.19	25.27	26.11
3773	AMEX	FCG	Thu, May 5, 2022	26.57	26.64	24.92	25.70
3772	AMEX	FCG	Wed, May 4, 2022	26.00	26.44	25.19	26.40
3771	AMEX	FCG	Tue, May 3, 2022	24.29	25.51	24.29	25.41
3770	AMEX	FCG	Mon, May 2, 2022	23.87	24.33	23.40	24.12
3769	AMEX	FCG	Fri, Apr 29, 2022	24.86	25.15	24.01	24.18
3768	AMEX	FCG	Thu, Apr 28, 2022	24.33	25.03	23.45	24.77
3767	AMEX	FCG	Wed, Apr 27, 2022	23.92	24.37	23.28	24.06
3766	AMEX	FCG	Tue, Apr 26, 2022	24.12	24.59	23.73	23.76
3765	AMEX	FCG	Mon, Apr 25, 2022	23.76	24.19	22.78	24.04
3764	AMEX	FCG	Fri, Apr 22, 2022	25.47	25.78	24.40	24.51
3763	AMEX	FCG	Thu, Apr 21, 2022	27.06	27.18	25.49	25.67
3762	AMEX	FCG	Wed, Apr 20, 2022	26.57	26.93	26.26	26.84
3761	AMEX	FCG	Tue, Apr 19, 2022	26.48	26.69	26.01	26.33
3760	AMEX	FCG	Mon, Apr 18, 2022	26.59	27.10	26.35	26.77
3759	AMEX	FCG	Thu, Apr 14, 2022	26.11	26.50	26.00	26.27
3758	AMEX	FCG	Wed, Apr 13, 2022	25.98	26.24	25.52	26.19
3757	AMEX	FCG	Tue, Apr 12, 2022	25.53	26.10	25.51	25.59
3756	AMEX	FCG	Mon, Apr 11, 2022	25.36	25.38	24.71	25.07
3755	AMEX	FCG	Fri, Apr 8, 2022	24.99	25.75	24.99	25.67
3754	AMEX	FCG	Thu, Apr 7, 2022	24.71	25.03	24.06	24.83
3753	AMEX	FCG	Wed, Apr 6, 2022	24.77	25.03	24.30	24.52
3752	AMEX	FCG	Tue, Apr 5, 2022	25.30	25.60	24.46	24.52
3751	AMEX	FCG	Mon, Apr 4, 2022	25.40	25.52	24.71	25.07
3750	AMEX	FCG	Fri, Apr 1, 2022	24.51	25.08	24.45	25.04
3749	AMEX	FCG	Thu, Mar 31, 2022	24.50	25.17	24.39	24.39
3748	AMEX	FCG	Wed, Mar 30, 2022	25.00	25.32	24.64	24.76
3747	AMEX	FCG	Tue, Mar 29, 2022	24.09	24.65	23.69	24.64
3746	AMEX	FCG	Mon, Mar 28, 2022	24.89	24.89	24.40	24.76
3745	AMEX	FCG	Fri, Mar 25, 2022	24.12	25.38	24.12	25.38
3744	AMEX	FCG	Thu, Mar 24, 2022	24.19	24.51	24.02	24.22
3743	AMEX	FCG	Wed, Mar 23, 2022	23.91	24.21	23.77	24.06
3742	AMEX	FCG	Tue, Mar 22, 2022	23.67	23.74	23.07	23.50
3741	AMEX	FCG	Mon, Mar 21, 2022	23.19	23.76	23.19	23.67
3740	AMEX	FCG	Fri, Mar 18, 2022	22.89	22.97	22.66	22.77
3739	AMEX	FCG	Thu, Mar 17, 2022	22.35	22.98	22.33	22.87
3738	AMEX	FCG	Wed, Mar 16, 2022	21.74	22.01	21.41	21.78
3737	AMEX	FCG	Tue, Mar 15, 2022	21.00	21.94	20.89	21.72
3736	AMEX	FCG	Mon, Mar 14, 2022	22.42	22.50	21.39	21.90
3735	AMEX	FCG	Fri, Mar 11, 2022	23.26	23.59	22.87	22.90
3734	AMEX	FCG	Thu, Mar 10, 2022	23.21	23.63	22.86	23.50
3733	AMEX	FCG	Wed, Mar 9, 2022	22.58	23.28	22.09	23.00
3732	AMEX	FCG	Tue, Mar 8, 2022	24.13	24.58	22.67	23.34
3731	AMEX	FCG	Mon, Mar 7, 2022	23.77	24.39	22.97	23.59
3730	AMEX	FCG	Fri, Mar 4, 2022	22.52	23.37	22.48	23.35
3729	AMEX	FCG	Thu, Mar 3, 2022	22.38	22.58	22.02	22.36
3728	AMEX	FCG	Wed, Mar 2, 2022	22.73	22.96	22.29	22.59
3727	AMEX	FCG	Tue, Mar 1, 2022	22.03	22.53	21.82	22.26
3726	AMEX	FCG	Mon, Feb 28, 2022	20.72	21.75	20.64	21.75
3725	AMEX	FCG	Fri, Feb 25, 2022	20.34	20.67	20.13	20.65
3724	AMEX	FCG	Thu, Feb 24, 2022	20.62	20.62	19.69	20.35
3723	AMEX	FCG	Wed, Feb 23, 2022	19.82	20.31	19.77	20.07
3722	AMEX	FCG	Tue, Feb 22, 2022	20.72	20.79	19.27	19.61
3721	AMEX	FCG	Fri, Feb 18, 2022	20.00	20.41	19.89	20.04
3720	AMEX	FCG	Thu, Feb 17, 2022	20.20	20.67	20.05	20.26
3719	AMEX	FCG	Wed, Feb 16, 2022	20.29	20.76	19.98	20.13
3718	AMEX	FCG	Tue, Feb 15, 2022	19.82	20.17	19.57	20.09
3717	AMEX	FCG	Mon, Feb 14, 2022	20.83	20.84	20.10	20.34
3716	AMEX	FCG	Fri, Feb 11, 2022	20.19	20.88	20.07	20.84
3715	AMEX	FCG	Thu, Feb 10, 2022	19.81	20.63	19.81	20.02
3714	AMEX	FCG	Wed, Feb 9, 2022	19.62	20.09	19.61	19.97
3713	AMEX	FCG	Tue, Feb 8, 2022	20.12	20.13	19.41	19.57
3712	AMEX	FCG	Mon, Feb 7, 2022	20.30	20.50	19.91	20.24
3711	AMEX	FCG	Fri, Feb 4, 2022	20.34	21.05	20.32	20.45
3710	AMEX	FCG	Thu, Feb 3, 2022	20.15	20.34	19.79	20.14
3709	AMEX	FCG	Wed, Feb 2, 2022	20.26	20.43	19.76	20.39
3708	AMEX	FCG	Tue, Feb 1, 2022	19.37	20.23	19.13	20.15
3707	AMEX	FCG	Mon, Jan 31, 2022	19.45	19.65	18.89	19.44
3706	AMEX	FCG	Fri, Jan 28, 2022	19.27	19.56	18.84	19.41
3705	AMEX	FCG	Thu, Jan 27, 2022	19.45	19.78	18.69	19.16
3704	AMEX	FCG	Wed, Jan 26, 2022	19.63	19.82	18.79	19.07
3703	AMEX	FCG	Tue, Jan 25, 2022	18.26	19.34	17.87	19.21
3702	AMEX	FCG	Mon, Jan 24, 2022	17.61	18.52	17.12	18.43
3701	AMEX	FCG	Fri, Jan 21, 2022	18.53	18.64	17.92	18.15
3700	AMEX	FCG	Thu, Jan 20, 2022	19.12	19.70	18.81	18.82
3699	AMEX	FCG	Wed, Jan 19, 2022	19.80	19.82	19.14	19.35
3698	AMEX	FCG	Tue, Jan 18, 2022	20.27	20.32	19.40	19.58
3697	AMEX	FCG	Fri, Jan 14, 2022	19.37	19.99	19.36	19.95
3696	AMEX	FCG	Thu, Jan 13, 2022	19.65	19.87	19.26	19.35
3695	AMEX	FCG	Wed, Jan 12, 2022	19.53	19.77	19.35	19.72
3694	AMEX	FCG	Tue, Jan 11, 2022	18.80	19.45	18.51	19.37
3693	AMEX	FCG	Mon, Jan 10, 2022	18.67	18.82	18.24	18.62
3692	AMEX	FCG	Fri, Jan 7, 2022	18.73	18.84	18.47	18.69
3691	AMEX	FCG	Thu, Jan 6, 2022	18.63	18.91	18.27	18.63
3690	AMEX	FCG	Wed, Jan 5, 2022	18.81	19.00	18.09	18.12
3689	AMEX	FCG	Tue, Jan 4, 2022	18.05	18.71	18.02	18.63
3688	AMEX	FCG	Mon, Jan 3, 2022	17.20	17.86	17.20	17.85
3687	AMEX	FCG	Fri, Dec 31, 2021	17.11	17.25	17.04	17.18
3686	AMEX	FCG	Thu, Dec 30, 2021	17.55	17.69	17.17	17.19
3685	AMEX	FCG	Wed, Dec 29, 2021	17.58	17.74	17.42	17.53
3684	AMEX	FCG	Tue, Dec 28, 2021	17.84	17.98	17.53	17.61
3683	AMEX	FCG	Mon, Dec 27, 2021	16.96	17.77	16.78	17.77
3682	AMEX	FCG	Thu, Dec 23, 2021	17.02	17.16	16.87	16.95
3681	AMEX	FCG	Wed, Dec 22, 2021	16.87	17.28	16.69	16.95
3680	AMEX	FCG	Tue, Dec 21, 2021	16.47	16.97	16.46	16.94
3679	AMEX	FCG	Mon, Dec 20, 2021	16.01	16.24	15.70	16.22
3678	AMEX	FCG	Fri, Dec 17, 2021	16.75	16.83	16.30	16.55
3677	AMEX	FCG	Thu, Dec 16, 2021	17.11	17.51	16.82	16.86
3676	AMEX	FCG	Wed, Dec 15, 2021	16.78	17.02	16.20	16.90
3675	AMEX	FCG	Tue, Dec 14, 2021	16.86	17.21	16.76	16.82
3674	AMEX	FCG	Mon, Dec 13, 2021	17.68	17.71	17.06	17.08
3673	AMEX	FCG	Fri, Dec 10, 2021	17.90	17.98	17.39	17.88
3672	AMEX	FCG	Thu, Dec 9, 2021	17.85	17.91	17.66	17.70
3671	AMEX	FCG	Wed, Dec 8, 2021	18.03	18.12	17.86	18.01
3670	AMEX	FCG	Tue, Dec 7, 2021	17.49	18.10	17.47	17.92
3669	AMEX	FCG	Mon, Dec 6, 2021	17.00	17.36	16.62	17.14
3668	AMEX	FCG	Fri, Dec 3, 2021	17.18	17.36	16.55	16.78
3667	AMEX	FCG	Thu, Dec 2, 2021	16.28	16.99	15.98	16.88
3666	AMEX	FCG	Wed, Dec 1, 2021	17.66	17.69	16.38	16.39
3665	AMEX	FCG	Tue, Nov 30, 2021	17.11	17.42	16.74	17.07
3664	AMEX	FCG	Mon, Nov 29, 2021	18.04	18.22	17.43	17.64
3663	AMEX	FCG	Fri, Nov 26, 2021	17.49	17.55	16.89	17.48
3662	AMEX	FCG	Wed, Nov 24, 2021	18.21	18.72	18.20	18.61
3661	AMEX	FCG	Tue, Nov 23, 2021	17.87	18.39	17.86	18.35
3660	AMEX	FCG	Mon, Nov 22, 2021	17.29	17.94	17.28	17.57
3659	AMEX	FCG	Fri, Nov 19, 2021	17.67	17.71	17.21	17.32
3658	AMEX	FCG	Thu, Nov 18, 2021	18.16	18.46	17.83	18.18
3657	AMEX	FCG	Wed, Nov 17, 2021	18.50	18.79	18.03	18.13
3656	AMEX	FCG	Tue, Nov 16, 2021	18.82	18.87	18.49	18.69
3655	AMEX	FCG	Mon, Nov 15, 2021	18.58	18.93	18.28	18.78
3654	AMEX	FCG	Fri, Nov 12, 2021	18.55	18.75	18.48	18.63
3653	AMEX	FCG	Thu, Nov 11, 2021	18.45	18.88	18.45	18.68
3652	AMEX	FCG	Wed, Nov 10, 2021	19.10	19.15	18.12	18.34
3651	AMEX	FCG	Tue, Nov 9, 2021	19.28	19.36	18.75	19.26
3650	AMEX	FCG	Mon, Nov 8, 2021	19.22	19.55	19.20	19.33
3649	AMEX	FCG	Fri, Nov 5, 2021	18.85	19.10	18.63	19.01
3648	AMEX	FCG	Thu, Nov 4, 2021	18.97	19.23	18.34	18.54
3647	AMEX	FCG	Wed, Nov 3, 2021	18.46	18.94	18.37	18.59
3646	AMEX	FCG	Tue, Nov 2, 2021	18.77	19.04	18.58	18.75
3645	AMEX	FCG	Mon, Nov 1, 2021	18.63	18.96	18.63	18.85
3644	AMEX	FCG	Fri, Oct 29, 2021	18.65	18.68	18.09	18.35
3643	AMEX	FCG	Thu, Oct 28, 2021	18.46	18.69	18.30	18.64
3642	AMEX	FCG	Wed, Oct 27, 2021	18.97	19.28	18.50	18.53
3641	AMEX	FCG	Tue, Oct 26, 2021	19.26	19.43	19.10	19.24
3640	AMEX	FCG	Mon, Oct 25, 2021	18.98	19.41	18.95	19.21
3639	AMEX	FCG	Fri, Oct 22, 2021	18.44	18.68	18.19	18.65
3638	AMEX	FCG	Thu, Oct 21, 2021	18.68	18.69	18.14	18.33
3637	AMEX	FCG	Wed, Oct 20, 2021	18.27	18.80	18.16	18.79
3636	AMEX	FCG	Tue, Oct 19, 2021	18.45	18.64	18.21	18.46
3635	AMEX	FCG	Mon, Oct 18, 2021	18.58	18.97	18.19	18.39
3634	AMEX	FCG	Fri, Oct 15, 2021	18.63	18.76	18.28	18.30
3633	AMEX	FCG	Thu, Oct 14, 2021	18.42	18.56	18.17	18.36
3632	AMEX	FCG	Wed, Oct 13, 2021	18.01	18.19	17.66	18.11
3631	AMEX	FCG	Tue, Oct 12, 2021	18.26	18.51	17.99	18.20
3630	AMEX	FCG	Mon, Oct 11, 2021	18.75	18.89	18.26	18.29
3629	AMEX	FCG	Fri, Oct 8, 2021	18.14	18.53	18.14	18.43
3628	AMEX	FCG	Thu, Oct 7, 2021	17.60	18.05	17.41	17.95
3627	AMEX	FCG	Wed, Oct 6, 2021	17.70	17.86	17.22	17.58
3626	AMEX	FCG	Tue, Oct 5, 2021	18.18	18.46	17.71	18.12
3625	AMEX	FCG	Mon, Oct 4, 2021	17.64	18.06	17.57	17.89
3624	AMEX	FCG	Fri, Oct 1, 2021	17.01	17.37	16.87	17.30
3623	AMEX	FCG	Thu, Sep 30, 2021	16.95	17.09	16.59	16.84
3622	AMEX	FCG	Wed, Sep 29, 2021	16.76	17.04	16.57	16.95
3621	AMEX	FCG	Tue, Sep 28, 2021	17.38	17.40	16.84	16.90
3620	AMEX	FCG	Mon, Sep 27, 2021	16.34	17.12	16.34	17.07
3619	AMEX	FCG	Fri, Sep 24, 2021	15.65	16.07	15.62	15.88
3618	AMEX	FCG	Thu, Sep 23, 2021	15.21	15.83	15.10	15.77
3617	AMEX	FCG	Wed, Sep 22, 2021	14.91	15.33	14.90	15.07
3616	AMEX	FCG	Tue, Sep 21, 2021	14.79	14.87	14.32	14.59
3615	AMEX	FCG	Mon, Sep 20, 2021	14.62	14.86	14.34	14.60
3614	AMEX	FCG	Fri, Sep 17, 2021	15.29	15.51	15.13	15.17
3613	AMEX	FCG	Thu, Sep 16, 2021	15.45	15.47	15.13	15.37
3612	AMEX	FCG	Wed, Sep 15, 2021	14.95	15.56	14.95	15.55
3611	AMEX	FCG	Tue, Sep 14, 2021	15.13	15.15	14.52	14.64
3610	AMEX	FCG	Mon, Sep 13, 2021	14.62	15.06	14.62	14.97
3609	AMEX	FCG	Fri, Sep 10, 2021	14.71	14.74	14.33	14.33
3608	AMEX	FCG	Thu, Sep 9, 2021	14.23	14.63	14.12	14.44
3607	AMEX	FCG	Wed, Sep 8, 2021	14.55	14.72	14.30	14.34
3606	AMEX	FCG	Tue, Sep 7, 2021	14.39	14.67	14.34	14.44
3605	AMEX	FCG	Fri, Sep 3, 2021	14.53	14.69	14.37	14.53
3604	AMEX	FCG	Thu, Sep 2, 2021	14.10	14.70	14.10	14.52
3603	AMEX	FCG	Wed, Sep 1, 2021	13.93	14.00	13.80	13.93
3602	AMEX	FCG	Tue, Aug 31, 2021	13.78	14.12	13.70	13.96
3601	AMEX	FCG	Mon, Aug 30, 2021	14.14	14.19	13.84	13.86
3600	AMEX	FCG	Fri, Aug 27, 2021	13.54	14.17	13.54	14.05
3599	AMEX	FCG	Thu, Aug 26, 2021	13.49	13.61	13.28	13.36
3598	AMEX	FCG	Wed, Aug 25, 2021	13.36	13.73	13.19	13.60
3597	AMEX	FCG	Tue, Aug 24, 2021	13.16	13.40	13.11	13.32
3596	AMEX	FCG	Mon, Aug 23, 2021	12.82	13.05	12.82	13.00
3595	AMEX	FCG	Fri, Aug 20, 2021	12.23	12.46	12.16	12.42
3594	AMEX	FCG	Thu, Aug 19, 2021	12.41	12.59	12.10	12.34
3593	AMEX	FCG	Wed, Aug 18, 2021	13.13	13.27	12.70	12.72
3592	AMEX	FCG	Tue, Aug 17, 2021	13.10	13.41	12.99	13.08
3591	AMEX	FCG	Mon, Aug 16, 2021	13.37	13.37	13.09	13.18
3590	AMEX	FCG	Fri, Aug 13, 2021	14.01	14.02	13.56	13.57
3589	AMEX	FCG	Thu, Aug 12, 2021	14.04	14.20	13.81	14.05
3588	AMEX	FCG	Wed, Aug 11, 2021	13.94	14.10	13.69	14.10
3587	AMEX	FCG	Tue, Aug 10, 2021	13.70	14.09	13.68	14.01
3586	AMEX	FCG	Mon, Aug 9, 2021	13.64	13.75	13.44	13.60
3585	AMEX	FCG	Fri, Aug 6, 2021	13.95	14.10	13.80	13.89
3584	AMEX	FCG	Thu, Aug 5, 2021	13.62	14.08	13.62	13.76
3583	AMEX	FCG	Wed, Aug 4, 2021	13.79	13.97	13.45	13.51
3582	AMEX	FCG	Tue, Aug 3, 2021	13.75	14.17	13.53	14.09
3581	AMEX	FCG	Mon, Aug 2, 2021	14.14	14.53	13.78	13.81
3580	AMEX	FCG	Fri, Jul 30, 2021	14.29	14.30	13.99	14.13
3579	AMEX	FCG	Thu, Jul 29, 2021	14.51	14.53	14.15	14.37
3578	AMEX	FCG	Wed, Jul 28, 2021	14.20	14.54	13.98	14.39
3577	AMEX	FCG	Tue, Jul 27, 2021	14.44	14.44	13.93	14.09
3576	AMEX	FCG	Mon, Jul 26, 2021	14.02	14.64	14.02	14.59
3575	AMEX	FCG	Fri, Jul 23, 2021	14.31	14.31	13.87	14.09
3574	AMEX	FCG	Thu, Jul 22, 2021	14.43	14.43	14.01	14.24
3573	AMEX	FCG	Wed, Jul 21, 2021	14.07	14.61	14.07	14.39
3572	AMEX	FCG	Tue, Jul 20, 2021	13.45	13.88	13.28	13.81
3571	AMEX	FCG	Mon, Jul 19, 2021	13.48	13.74	13.17	13.40
3570	AMEX	FCG	Fri, Jul 16, 2021	14.78	14.80	14.00	14.05
3569	AMEX	FCG	Thu, Jul 15, 2021	14.81	15.06	14.52	14.64
3568	AMEX	FCG	Wed, Jul 14, 2021	15.83	16.04	14.96	15.02
3567	AMEX	FCG	Tue, Jul 13, 2021	15.84	16.01	15.69	15.76
3566	AMEX	FCG	Mon, Jul 12, 2021	15.81	16.06	15.62	15.90
3565	AMEX	FCG	Fri, Jul 9, 2021	15.85	16.06	15.65	16.02
3564	AMEX	FCG	Thu, Jul 8, 2021	15.16	15.86	15.10	15.65
3563	AMEX	FCG	Wed, Jul 7, 2021	15.90	16.12	15.29	15.52
3562	AMEX	FCG	Tue, Jul 6, 2021	16.57	16.57	15.80	15.90
3561	AMEX	FCG	Fri, Jul 2, 2021	16.78	16.78	16.50	16.55
3560	AMEX	FCG	Thu, Jul 1, 2021	16.87	16.98	16.58	16.84
3559	AMEX	FCG	Wed, Jun 30, 2021	16.12	16.44	16.12	16.40
3558	AMEX	FCG	Tue, Jun 29, 2021	16.14	16.33	15.93	15.99
3557	AMEX	FCG	Mon, Jun 28, 2021	16.70	16.70	15.88	15.97
3556	AMEX	FCG	Fri, Jun 25, 2021	16.57	16.77	16.46	16.70
3555	AMEX	FCG	Thu, Jun 24, 2021	16.22	16.52	16.06	16.50
3554	AMEX	FCG	Wed, Jun 23, 2021	16.18	16.60	16.18	16.18
3553	AMEX	FCG	Tue, Jun 22, 2021	15.99	16.06	15.69	16.00
3552	AMEX	FCG	Mon, Jun 21, 2021	15.27	16.00	15.27	15.99
3551	AMEX	FCG	Fri, Jun 18, 2021	15.05	15.44	14.95	15.12
3550	AMEX	FCG	Thu, Jun 17, 2021	16.17	16.31	15.12	15.40
3549	AMEX	FCG	Wed, Jun 16, 2021	16.23	16.43	15.99	16.23
3548	AMEX	FCG	Tue, Jun 15, 2021	16.12	16.33	15.94	16.30
3547	AMEX	FCG	Mon, Jun 14, 2021	16.32	16.48	15.89	15.98
3546	AMEX	FCG	Fri, Jun 11, 2021	16.12	16.28	16.11	16.16
3545	AMEX	FCG	Thu, Jun 10, 2021	16.20	16.32	15.73	15.99
3544	AMEX	FCG	Wed, Jun 9, 2021	16.29	16.33	16.01	16.03
3543	AMEX	FCG	Tue, Jun 8, 2021	16.05	16.25	15.67	16.19
3542	AMEX	FCG	Mon, Jun 7, 2021	16.02	16.17	15.93	16.06
3541	AMEX	FCG	Fri, Jun 4, 2021	16.08	16.15	15.65	15.95
3540	AMEX	FCG	Thu, Jun 3, 2021	15.86	16.04	15.66	15.91
3539	AMEX	FCG	Wed, Jun 2, 2021	15.74	16.06	15.45	15.86
3538	AMEX	FCG	Tue, Jun 1, 2021	14.97	15.64	14.97	15.62
3537	AMEX	FCG	Fri, May 28, 2021	14.61	14.68	14.42	14.56
3536	AMEX	FCG	Thu, May 27, 2021	14.48	14.67	14.45	14.54
3535	AMEX	FCG	Wed, May 26, 2021	13.97	14.42	13.90	14.37
3534	AMEX	FCG	Tue, May 25, 2021	14.31	14.44	13.94	13.96
3533	AMEX	FCG	Mon, May 24, 2021	14.40	14.43	14.04	14.34
3532	AMEX	FCG	Fri, May 21, 2021	14.43	14.58	14.24	14.24
3531	AMEX	FCG	Thu, May 20, 2021	14.19	14.27	13.93	14.21
3530	AMEX	FCG	Wed, May 19, 2021	14.07	14.34	13.86	14.21
3529	AMEX	FCG	Tue, May 18, 2021	14.80	14.93	14.47	14.52
3528	AMEX	FCG	Mon, May 17, 2021	14.28	14.83	14.17	14.83
3527	AMEX	FCG	Fri, May 14, 2021	13.78	14.32	13.78	14.25
3526	AMEX	FCG	Thu, May 13, 2021	13.72	14.05	13.28	13.53
3525	AMEX	FCG	Wed, May 12, 2021	14.04	14.56	13.86	13.93
3524	AMEX	FCG	Tue, May 11, 2021	13.80	14.10	13.56	13.96
3523	AMEX	FCG	Mon, May 10, 2021	14.37	14.65	14.16	14.17
3522	AMEX	FCG	Fri, May 7, 2021	13.65	14.22	13.51	14.22
3521	AMEX	FCG	Thu, May 6, 2021	13.83	13.83	13.35	13.77
3520	AMEX	FCG	Wed, May 5, 2021	13.52	13.97	13.35	13.84
3519	AMEX	FCG	Tue, May 4, 2021	13.43	13.50	13.05	13.38
3518	AMEX	FCG	Mon, May 3, 2021	13.25	13.41	13.06	13.39
3517	AMEX	FCG	Fri, Apr 30, 2021	13.21	13.47	12.98	13.01
3516	AMEX	FCG	Thu, Apr 29, 2021	13.67	13.83	13.25	13.43
3515	AMEX	FCG	Wed, Apr 28, 2021	12.93	13.53	12.93	13.43
3514	AMEX	FCG	Tue, Apr 27, 2021	12.64	12.85	12.56	12.83
3513	AMEX	FCG	Mon, Apr 26, 2021	12.17	12.65	12.17	12.56
3512	AMEX	FCG	Fri, Apr 23, 2021	12.14	12.35	12.06	12.28
3511	AMEX	FCG	Thu, Apr 22, 2021	12.24	12.31	11.99	12.13
3510	AMEX	FCG	Wed, Apr 21, 2021	11.81	12.27	11.75	12.19
3509	AMEX	FCG	Tue, Apr 20, 2021	12.47	12.51	11.85	12.02
3508	AMEX	FCG	Mon, Apr 19, 2021	12.46	12.74	12.39	12.53
3507	AMEX	FCG	Fri, Apr 16, 2021	12.84	12.84	12.45	12.46
3506	AMEX	FCG	Thu, Apr 15, 2021	12.90	12.90	12.61	12.78
3505	AMEX	FCG	Wed, Apr 14, 2021	12.44	13.13	12.44	12.89
3504	AMEX	FCG	Tue, Apr 13, 2021	12.31	12.42	12.19	12.29
3503	AMEX	FCG	Mon, Apr 12, 2021	12.61	12.81	12.27	12.28
3502	AMEX	FCG	Fri, Apr 9, 2021	12.67	12.84	12.44	12.49
3501	AMEX	FCG	Thu, Apr 8, 2021	12.85	12.85	12.49	12.72
3500	AMEX	FCG	Wed, Apr 7, 2021	12.98	13.03	12.81	12.97
3499	AMEX	FCG	Tue, Apr 6, 2021	12.91	13.26	12.87	12.93
3498	AMEX	FCG	Mon, Apr 5, 2021	13.40	13.42	12.70	12.80
3497	AMEX	FCG	Thu, Apr 1, 2021	12.94	13.48	12.91	13.48
3496	AMEX	FCG	Wed, Mar 31, 2021	12.78	12.93	12.65	12.81
3495	AMEX	FCG	Tue, Mar 30, 2021	12.76	12.92	12.54	12.78
3494	AMEX	FCG	Mon, Mar 29, 2021	13.08	13.19	12.73	12.88
3493	AMEX	FCG	Fri, Mar 26, 2021	13.01	13.22	12.89	13.21
3492	AMEX	FCG	Thu, Mar 25, 2021	12.33	12.77	12.05	12.73
3491	AMEX	FCG	Wed, Mar 24, 2021	12.59	12.92	12.58	12.58
3490	AMEX	FCG	Tue, Mar 23, 2021	12.48	12.76	12.24	12.33
3489	AMEX	FCG	Mon, Mar 22, 2021	13.09	13.09	12.76	12.88
3488	AMEX	FCG	Fri, Mar 19, 2021	12.73	13.25	12.61	13.17
3487	AMEX	FCG	Thu, Mar 18, 2021	13.56	13.56	12.60	12.69
3486	AMEX	FCG	Wed, Mar 17, 2021	13.39	13.74	13.30	13.67
3485	AMEX	FCG	Tue, Mar 16, 2021	13.70	13.76	13.40	13.52
3484	AMEX	FCG	Mon, Mar 15, 2021	14.03	14.07	13.78	13.95
3483	AMEX	FCG	Fri, Mar 12, 2021	14.24	14.29	13.96	14.06
3482	AMEX	FCG	Thu, Mar 11, 2021	13.97	14.30	13.86	14.21
3481	AMEX	FCG	Wed, Mar 10, 2021	13.38	13.94	13.31	13.87
3480	AMEX	FCG	Tue, Mar 9, 2021	13.63	13.76	13.29	13.36
3479	AMEX	FCG	Mon, Mar 8, 2021	14.14	14.23	13.51	13.70
3478	AMEX	FCG	Fri, Mar 5, 2021	14.02	14.13	13.35	14.01
3477	AMEX	FCG	Thu, Mar 4, 2021	13.11	13.79	12.97	13.50
3476	AMEX	FCG	Wed, Mar 3, 2021	12.80	13.31	12.80	12.98
3475	AMEX	FCG	Tue, Mar 2, 2021	12.77	12.99	12.65	12.68
3474	AMEX	FCG	Mon, Mar 1, 2021	12.67	12.84	12.51	12.74
3473	AMEX	FCG	Fri, Feb 26, 2021	12.43	12.53	11.84	12.34
3472	AMEX	FCG	Thu, Feb 25, 2021	13.09	13.13	12.46	12.55
3471	AMEX	FCG	Wed, Feb 24, 2021	12.40	13.08	12.31	13.00
3470	AMEX	FCG	Tue, Feb 23, 2021	12.10	12.44	11.37	12.41
3469	AMEX	FCG	Mon, Feb 22, 2021	11.80	12.40	11.80	12.08
3468	AMEX	FCG	Fri, Feb 19, 2021	11.67	11.83	11.57	11.74
3467	AMEX	FCG	Thu, Feb 18, 2021	12.08	12.10	11.56	11.57
3466	AMEX	FCG	Wed, Feb 17, 2021	12.03	12.19	11.84	12.18
3465	AMEX	FCG	Tue, Feb 16, 2021	12.01	12.16	11.84	12.02
3464	AMEX	FCG	Fri, Feb 12, 2021	11.17	11.64	11.17	11.63
3463	AMEX	FCG	Thu, Feb 11, 2021	11.46	11.51	11.05	11.27
3462	AMEX	FCG	Wed, Feb 10, 2021	11.26	11.51	11.13	11.47
3461	AMEX	FCG	Tue, Feb 9, 2021	11.26	11.33	11.06	11.17
3460	AMEX	FCG	Mon, Feb 8, 2021	10.92	11.36	10.92	11.34
3459	AMEX	FCG	Fri, Feb 5, 2021	10.92	10.92	10.70	10.73
3458	AMEX	FCG	Thu, Feb 4, 2021	10.78	10.78	10.51	10.74
3457	AMEX	FCG	Wed, Feb 3, 2021	10.21	10.73	10.21	10.70
3456	AMEX	FCG	Tue, Feb 2, 2021	10.37	10.44	10.14	10.15
3455	AMEX	FCG	Mon, Feb 1, 2021	10.10	10.20	9.87	10.07
3454	AMEX	FCG	Fri, Jan 29, 2021	10.08	10.34	9.79	9.83
3453	AMEX	FCG	Thu, Jan 28, 2021	10.20	10.30	9.91	10.14
3452	AMEX	FCG	Wed, Jan 27, 2021	9.88	10.44	9.76	10.06
3451	AMEX	FCG	Tue, Jan 26, 2021	10.49	10.66	10.06	10.06
3450	AMEX	FCG	Mon, Jan 25, 2021	10.32	10.44	10.05	10.38
3449	AMEX	FCG	Fri, Jan 22, 2021	10.07	10.38	9.91	10.37
3448	AMEX	FCG	Thu, Jan 21, 2021	10.79	10.85	10.13	10.35
3447	AMEX	FCG	Wed, Jan 20, 2021	11.10	11.10	10.68	10.80
3446	AMEX	FCG	Tue, Jan 19, 2021	11.02	11.09	10.83	10.94
3445	AMEX	FCG	Fri, Jan 15, 2021	11.05	11.05	10.67	10.87
3444	AMEX	FCG	Thu, Jan 14, 2021	10.87	11.27	10.87	11.16
3443	AMEX	FCG	Wed, Jan 13, 2021	10.94	10.94	10.71	10.79
3442	AMEX	FCG	Tue, Jan 12, 2021	10.38	10.95	10.38	10.93
3441	AMEX	FCG	Mon, Jan 11, 2021	9.81	10.25	9.68	10.23
3440	AMEX	FCG	Fri, Jan 8, 2021	10.28	10.28	9.92	10.03
3439	AMEX	FCG	Thu, Jan 7, 2021	10.08	10.34	10.02	10.18
3438	AMEX	FCG	Wed, Jan 6, 2021	9.69	10.08	9.58	10.03
3437	AMEX	FCG	Tue, Jan 5, 2021	9.05	9.84	9.04	9.61
3436	AMEX	FCG	Mon, Jan 4, 2021	8.92	9.11	8.79	8.96
3435	AMEX	FCG	Thu, Dec 31, 2020	8.86	8.93	8.78	8.82
3434	AMEX	FCG	Wed, Dec 30, 2020	8.66	8.96	8.66	8.92
3433	AMEX	FCG	Tue, Dec 29, 2020	8.79	8.84	8.62	8.64
3432	AMEX	FCG	Mon, Dec 28, 2020	8.99	9.00	8.70	8.71
3431	AMEX	FCG	Thu, Dec 24, 2020	9.13	9.13	8.86	8.96
3430	AMEX	FCG	Wed, Dec 23, 2020	8.92	9.37	8.92	9.09
3429	AMEX	FCG	Tue, Dec 22, 2020	8.96	9.03	8.80	8.81
3428	AMEX	FCG	Mon, Dec 21, 2020	8.78	9.10	8.70	9.01
3427	AMEX	FCG	Fri, Dec 18, 2020	9.35	9.40	9.15	9.22
3426	AMEX	FCG	Thu, Dec 17, 2020	9.44	9.45	9.24	9.34
3425	AMEX	FCG	Wed, Dec 16, 2020	9.50	9.50	9.32	9.36
3424	AMEX	FCG	Tue, Dec 15, 2020	9.36	9.49	9.16	9.47
3423	AMEX	FCG	Mon, Dec 14, 2020	9.82	9.89	9.24	9.26
3422	AMEX	FCG	Fri, Dec 11, 2020	9.79	9.79	9.47	9.63
3421	AMEX	FCG	Thu, Dec 10, 2020	9.27	9.87	9.25	9.84
3420	AMEX	FCG	Wed, Dec 9, 2020	9.33	9.60	9.07	9.26
3419	AMEX	FCG	Tue, Dec 8, 2020	9.00	9.32	8.93	9.21
3418	AMEX	FCG	Mon, Dec 7, 2020	9.20	9.22	8.97	9.05
3417	AMEX	FCG	Fri, Dec 4, 2020	8.78	9.32	8.78	9.32
3416	AMEX	FCG	Thu, Dec 3, 2020	8.46	8.72	8.33	8.63
3415	AMEX	FCG	Wed, Dec 2, 2020	8.11	8.63	8.06	8.42
3414	AMEX	FCG	Tue, Dec 1, 2020	8.39	8.47	8.11	8.15
3413	AMEX	FCG	Mon, Nov 30, 2020	8.66	8.68	8.17	8.18
3412	AMEX	FCG	Fri, Nov 27, 2020	8.80	8.90	8.65	8.73
3411	AMEX	FCG	Wed, Nov 25, 2020	8.86	8.98	8.67	8.86
3410	AMEX	FCG	Tue, Nov 24, 2020	8.75	9.03	8.75	8.97
3409	AMEX	FCG	Mon, Nov 23, 2020	7.98	8.51	7.98	8.50
3408	AMEX	FCG	Fri, Nov 20, 2020	7.89	7.95	7.79	7.85
3407	AMEX	FCG	Thu, Nov 19, 2020	7.64	7.92	7.58	7.91
3406	AMEX	FCG	Wed, Nov 18, 2020	7.83	8.09	7.68	7.69
3405	AMEX	FCG	Tue, Nov 17, 2020	7.49	7.77	7.40	7.76
3404	AMEX	FCG	Mon, Nov 16, 2020	7.48	7.59	7.37	7.59
3403	AMEX	FCG	Fri, Nov 13, 2020	6.93	7.23	6.93	7.21
3402	AMEX	FCG	Thu, Nov 12, 2020	7.03	7.17	6.80	6.85
3401	AMEX	FCG	Wed, Nov 11, 2020	7.29	7.31	7.07	7.14
3400	AMEX	FCG	Tue, Nov 10, 2020	6.95	7.20	6.80	7.18
3399	AMEX	FCG	Mon, Nov 9, 2020	6.56	7.02	6.56	6.86
3398	AMEX	FCG	Fri, Nov 6, 2020	6.19	6.29	5.99	6.00
3397	AMEX	FCG	Thu, Nov 5, 2020	6.18	6.36	6.15	6.21
3396	AMEX	FCG	Wed, Nov 4, 2020	6.17	6.29	6.00	6.16
3395	AMEX	FCG	Tue, Nov 3, 2020	6.38	6.41	6.12	6.16
3394	AMEX	FCG	Mon, Nov 2, 2020	6.11	6.30	5.94	6.24
3393	AMEX	FCG	Fri, Oct 30, 2020	6.07	6.11	5.90	6.08
3392	AMEX	FCG	Thu, Oct 29, 2020	5.88	6.12	5.78	6.11
3391	AMEX	FCG	Wed, Oct 28, 2020	6.17	6.17	5.98	5.99
3390	AMEX	FCG	Tue, Oct 27, 2020	6.40	6.40	6.29	6.33
3389	AMEX	FCG	Mon, Oct 26, 2020	6.62	6.62	6.32	6.40
3388	AMEX	FCG	Fri, Oct 23, 2020	6.75	6.83	6.67	6.75
3387	AMEX	FCG	Thu, Oct 22, 2020	6.37	6.74	6.36	6.74
3386	AMEX	FCG	Wed, Oct 21, 2020	6.49	6.55	6.35	6.35
3385	AMEX	FCG	Tue, Oct 20, 2020	6.40	6.59	6.34	6.51
3384	AMEX	FCG	Mon, Oct 19, 2020	6.53	6.57	6.37	6.37
3383	AMEX	FCG	Fri, Oct 16, 2020	6.65	6.67	6.47	6.48
3382	AMEX	FCG	Thu, Oct 15, 2020	6.43	6.68	6.38	6.68
3381	AMEX	FCG	Wed, Oct 14, 2020	6.50	6.78	6.50	6.55
3380	AMEX	FCG	Tue, Oct 13, 2020	6.68	6.70	6.50	6.50
3379	AMEX	FCG	Mon, Oct 12, 2020	6.59	6.66	6.48	6.63
3378	AMEX	FCG	Fri, Oct 9, 2020	6.75	6.81	6.54	6.60
3377	AMEX	FCG	Thu, Oct 8, 2020	6.45	6.70	6.40	6.69
3376	AMEX	FCG	Wed, Oct 7, 2020	6.25	6.40	6.23	6.39
3375	AMEX	FCG	Tue, Oct 6, 2020	6.45	6.56	6.17	6.20
3374	AMEX	FCG	Mon, Oct 5, 2020	6.17	6.37	6.13	6.37
3373	AMEX	FCG	Fri, Oct 2, 2020	5.75	6.11	5.69	6.05
3372	AMEX	FCG	Thu, Oct 1, 2020	6.05	6.08	5.89	5.92
3371	AMEX	FCG	Wed, Sep 30, 2020	6.15	6.27	6.06	6.08
3370	AMEX	FCG	Tue, Sep 29, 2020	6.29	6.29	5.99	6.15
3369	AMEX	FCG	Mon, Sep 28, 2020	6.19	6.37	6.14	6.30
3368	AMEX	FCG	Fri, Sep 25, 2020	6.14	6.20	6.04	6.11
3367	AMEX	FCG	Thu, Sep 24, 2020	6.13	6.35	5.99	6.19
3366	AMEX	FCG	Wed, Sep 23, 2020	6.57	6.65	6.21	6.14
3365	AMEX	FCG	Tue, Sep 22, 2020	6.59	6.75	6.51	6.54
3364	AMEX	FCG	Mon, Sep 21, 2020	6.63	6.63	6.47	6.59
3363	AMEX	FCG	Fri, Sep 18, 2020	6.83	6.93	6.75	6.84
3362	AMEX	FCG	Thu, Sep 17, 2020	6.71	6.85	6.62	6.84
3361	AMEX	FCG	Wed, Sep 16, 2020	6.58	6.97	6.54	6.84
3360	AMEX	FCG	Tue, Sep 15, 2020	6.59	6.66	6.49	6.51
3359	AMEX	FCG	Mon, Sep 14, 2020	6.43	6.59	6.34	6.54
3358	AMEX	FCG	Fri, Sep 11, 2020	6.47	6.50	6.32	6.38
3357	AMEX	FCG	Thu, Sep 10, 2020	6.84	6.84	6.41	6.41
3356	AMEX	FCG	Wed, Sep 9, 2020	6.85	6.90	6.72	6.84
3355	AMEX	FCG	Tue, Sep 8, 2020	7.07	7.07	6.70	6.72
3354	AMEX	FCG	Fri, Sep 4, 2020	7.26	7.32	7.03	7.19
3353	AMEX	FCG	Thu, Sep 3, 2020	7.22	7.36	7.14	7.17
3352	AMEX	FCG	Wed, Sep 2, 2020	7.45	7.45	7.23	7.24
3351	AMEX	FCG	Tue, Sep 1, 2020	7.47	7.52	7.39	7.48
3350	AMEX	FCG	Mon, Aug 31, 2020	7.71	7.71	7.49	7.52
3349	AMEX	FCG	Fri, Aug 28, 2020	7.68	7.75	7.60	7.73
3348	AMEX	FCG	Thu, Aug 27, 2020	7.58	7.68	7.51	7.66
3347	AMEX	FCG	Wed, Aug 26, 2020	7.81	7.81	7.52	7.54
3346	AMEX	FCG	Tue, Aug 25, 2020	7.83	7.90	7.69	7.81
3345	AMEX	FCG	Mon, Aug 24, 2020	7.62	7.82	7.54	7.77
3344	AMEX	FCG	Fri, Aug 21, 2020	7.64	7.68	7.52	7.56
3343	AMEX	FCG	Thu, Aug 20, 2020	7.85	7.86	7.70	7.71
3342	AMEX	FCG	Wed, Aug 19, 2020	8.05	8.10	7.93	7.95
3341	AMEX	FCG	Tue, Aug 18, 2020	8.18	8.21	8.01	8.03
3340	AMEX	FCG	Mon, Aug 17, 2020	8.34	8.34	8.10	8.20
3339	AMEX	FCG	Fri, Aug 14, 2020	8.10	8.32	8.10	8.30
3338	AMEX	FCG	Thu, Aug 13, 2020	8.33	8.36	8.11	8.15
3337	AMEX	FCG	Wed, Aug 12, 2020	8.37	8.41	8.23	8.33
3336	AMEX	FCG	Tue, Aug 11, 2020	8.57	8.64	8.15	8.18
3335	AMEX	FCG	Mon, Aug 10, 2020	8.13	8.42	8.10	8.39
3334	AMEX	FCG	Fri, Aug 7, 2020	7.93	8.09	7.84	8.06
3333	AMEX	FCG	Thu, Aug 6, 2020	8.00	8.06	7.93	7.98
3332	AMEX	FCG	Wed, Aug 5, 2020	7.92	8.05	7.86	7.99
3331	AMEX	FCG	Tue, Aug 4, 2020	7.50	7.80	7.47	7.74
3330	AMEX	FCG	Mon, Aug 3, 2020	7.49	7.62	7.38	7.53
3329	AMEX	FCG	Fri, Jul 31, 2020	7.45	7.48	7.29	7.43
3328	AMEX	FCG	Thu, Jul 30, 2020	7.50	7.55	7.32	7.48
3327	AMEX	FCG	Wed, Jul 29, 2020	7.45	7.65	7.37	7.65
3326	AMEX	FCG	Tue, Jul 28, 2020	7.51	7.62	7.41	7.42
3325	AMEX	FCG	Mon, Jul 27, 2020	7.74	7.74	7.49	7.55
3324	AMEX	FCG	Fri, Jul 24, 2020	7.72	7.88	7.69	7.69
3323	AMEX	FCG	Thu, Jul 23, 2020	7.75	7.85	7.65	7.74
3322	AMEX	FCG	Wed, Jul 22, 2020	7.76	7.81	7.60	7.77
3321	AMEX	FCG	Tue, Jul 21, 2020	7.51	7.94	7.49	7.89
3320	AMEX	FCG	Mon, Jul 20, 2020	7.32	7.46	7.28	7.31
3319	AMEX	FCG	Fri, Jul 17, 2020	7.47	7.64	7.29	7.32
3318	AMEX	FCG	Thu, Jul 16, 2020	7.41	7.63	7.32	7.45
3317	AMEX	FCG	Wed, Jul 15, 2020	7.42	7.53	7.28	7.51
3316	AMEX	FCG	Tue, Jul 14, 2020	6.91	7.25	6.83	7.24
3315	AMEX	FCG	Mon, Jul 13, 2020	7.18	7.21	6.94	6.94
3314	AMEX	FCG	Fri, Jul 10, 2020	6.82	7.12	6.80	7.11
3313	AMEX	FCG	Thu, Jul 9, 2020	7.26	7.31	6.87	6.88
3312	AMEX	FCG	Wed, Jul 8, 2020	7.31	7.41	7.16	7.28
3311	AMEX	FCG	Tue, Jul 7, 2020	7.42	7.48	7.28	7.28
3310	AMEX	FCG	Mon, Jul 6, 2020	7.69	7.71	7.39	7.49
3309	AMEX	FCG	Thu, Jul 2, 2020	7.50	7.60	7.42	7.51
3308	AMEX	FCG	Wed, Jul 1, 2020	7.50	7.63	7.28	7.31
3307	AMEX	FCG	Tue, Jun 30, 2020	7.27	7.51	7.18	7.48
3306	AMEX	FCG	Mon, Jun 29, 2020	7.26	7.38	7.13	7.33
3305	AMEX	FCG	Fri, Jun 26, 2020	7.55	7.55	7.14	7.17
3304	AMEX	FCG	Thu, Jun 25, 2020	7.36	7.69	7.28	7.60
3303	AMEX	FCG	Wed, Jun 24, 2020	7.99	7.99	7.47	7.44
3302	AMEX	FCG	Tue, Jun 23, 2020	8.25	8.33	8.06	8.10
3301	AMEX	FCG	Mon, Jun 22, 2020	8.13	8.21	7.98	8.15
3300	AMEX	FCG	Fri, Jun 19, 2020	8.61	8.61	8.16	8.17
3299	AMEX	FCG	Thu, Jun 18, 2020	8.22	8.64	8.20	8.38
3298	AMEX	FCG	Wed, Jun 17, 2020	8.74	8.74	8.37	8.37
3297	AMEX	FCG	Tue, Jun 16, 2020	8.97	9.02	8.51	8.72
3296	AMEX	FCG	Mon, Jun 15, 2020	8.00	8.66	7.87	8.55
3295	AMEX	FCG	Fri, Jun 12, 2020	8.62	8.67	8.14	8.41
3294	AMEX	FCG	Thu, Jun 11, 2020	8.12	8.63	8.00	8.10
3293	AMEX	FCG	Wed, Jun 10, 2020	9.46	9.46	8.88	8.93
3292	AMEX	FCG	Tue, Jun 9, 2020	9.88	9.88	9.45	9.63
3291	AMEX	FCG	Mon, Jun 8, 2020	9.65	10.38	9.51	10.37
3290	AMEX	FCG	Fri, Jun 5, 2020	8.59	9.17	8.59	9.15
3289	AMEX	FCG	Thu, Jun 4, 2020	7.97	8.20	7.89	8.17
3288	AMEX	FCG	Wed, Jun 3, 2020	8.02	8.07	7.90	8.06
3287	AMEX	FCG	Tue, Jun 2, 2020	7.66	7.91	7.66	7.91
3286	AMEX	FCG	Mon, Jun 1, 2020	7.40	7.69	7.27	7.62
3285	AMEX	FCG	Fri, May 29, 2020	7.57	7.57	7.31	7.41
3284	AMEX	FCG	Thu, May 28, 2020	7.86	7.95	7.55	7.59
3283	AMEX	FCG	Wed, May 27, 2020	8.03	8.03	7.60	7.92
3282	AMEX	FCG	Tue, May 26, 2020	7.80	7.99	7.69	7.91
3281	AMEX	FCG	Fri, May 22, 2020	7.49	7.62	7.35	7.60
3280	AMEX	FCG	Thu, May 21, 2020	7.62	7.70	7.41	7.55
3279	AMEX	FCG	Wed, May 20, 2020	7.50	7.71	7.45	7.55
3278	AMEX	FCG	Tue, May 19, 2020	7.55	7.55	7.32	7.33
3277	AMEX	FCG	Mon, May 18, 2020	7.28	7.52	7.23	7.49
3276	AMEX	FCG	Fri, May 15, 2020	6.72	6.97	6.66	6.85
3275	AMEX	FCG	Thu, May 14, 2020	6.60	6.87	6.32	6.71
3274	AMEX	FCG	Wed, May 13, 2020	7.20	7.20	6.60	6.74
3273	AMEX	FCG	Tue, May 12, 2020	7.32	7.49	7.19	7.20
3272	AMEX	FCG	Mon, May 11, 2020	7.35	7.49	7.23	7.23
3271	AMEX	FCG	Fri, May 8, 2020	7.19	7.43	7.15	7.42
3270	AMEX	FCG	Thu, May 7, 2020	7.18	7.31	7.00	7.05
3269	AMEX	FCG	Wed, May 6, 2020	7.26	7.35	6.97	6.99
3268	AMEX	FCG	Tue, May 5, 2020	7.75	7.78	7.19	7.23
3267	AMEX	FCG	Mon, May 4, 2020	6.95	7.35	6.84	7.34
3266	AMEX	FCG	Fri, May 1, 2020	7.49	7.58	7.00	7.10
3265	AMEX	FCG	Thu, Apr 30, 2020	7.60	7.82	7.23	7.67
3264	AMEX	FCG	Wed, Apr 29, 2020	6.91	7.54	6.91	7.49
3263	AMEX	FCG	Tue, Apr 28, 2020	6.84	6.90	6.55	6.74
3262	AMEX	FCG	Mon, Apr 27, 2020	6.55	6.80	6.24	6.74
3261	AMEX	FCG	Fri, Apr 24, 2020	6.80	6.94	6.45	6.69
3260	AMEX	FCG	Thu, Apr 23, 2020	6.56	6.84	6.44	6.59
3259	AMEX	FCG	Wed, Apr 22, 2020	6.45	6.58	6.24	6.35
3258	AMEX	FCG	Tue, Apr 21, 2020	5.91	6.27	5.91	6.21
3257	AMEX	FCG	Mon, Apr 20, 2020	5.46	6.19	5.46	6.06
3256	AMEX	FCG	Fri, Apr 17, 2020	5.45	5.83	5.45	5.82
3255	AMEX	FCG	Thu, Apr 16, 2020	5.60	5.60	5.38	5.39
3254	AMEX	FCG	Wed, Apr 15, 2020	5.42	5.60	5.26	5.59
3253	AMEX	FCG	Tue, Apr 14, 2020	5.72	5.78	5.56	5.70
3252	AMEX	FCG	Mon, Apr 13, 2020	5.73	5.85	5.55	5.72
3251	AMEX	FCG	Thu, Apr 9, 2020	5.69	6.10	5.25	5.54
3250	AMEX	FCG	Wed, Apr 8, 2020	5.11	5.43	5.03	5.42
3249	AMEX	FCG	Tue, Apr 7, 2020	4.99	5.24	4.93	4.98
3248	AMEX	FCG	Mon, Apr 6, 2020	4.65	4.81	4.53	4.79
3247	AMEX	FCG	Fri, Apr 3, 2020	4.56	4.62	4.28	4.61
3246	AMEX	FCG	Thu, Apr 2, 2020	4.20	4.70	4.11	4.36
3245	AMEX	FCG	Wed, Apr 1, 2020	4.00	4.16	3.92	4.02
3244	AMEX	FCG	Tue, Mar 31, 2020	4.08	4.21	4.03	4.15
3243	AMEX	FCG	Mon, Mar 30, 2020	3.95	3.99	3.73	3.94
3242	AMEX	FCG	Fri, Mar 27, 2020	4.18	4.18	3.96	3.96
3241	AMEX	FCG	Thu, Mar 26, 2020	4.41	4.59	4.19	4.28
3240	AMEX	FCG	Wed, Mar 25, 2020	4.40	4.65	4.17	4.34
3239	AMEX	FCG	Tue, Mar 24, 2020	4.13	4.40	3.95	4.39
3238	AMEX	FCG	Mon, Mar 23, 2020	4.22	4.25	3.85	3.92
3237	AMEX	FCG	Fri, Mar 20, 2020	4.38	4.51	4.12	4.20
3236	AMEX	FCG	Thu, Mar 19, 2020	4.05	4.32	3.93	4.28
3235	AMEX	FCG	Wed, Mar 18, 2020	4.13	4.33	3.80	4.00
3234	AMEX	FCG	Tue, Mar 17, 2020	4.64	4.65	4.37	4.43
3233	AMEX	FCG	Mon, Mar 16, 2020	4.39	5.07	4.26	4.57
3232	AMEX	FCG	Fri, Mar 13, 2020	4.56	5.03	4.15	4.86
3231	AMEX	FCG	Thu, Mar 12, 2020	4.13	4.51	4.08	4.24
3230	AMEX	FCG	Wed, Mar 11, 2020	4.71	4.85	4.43	4.52
3229	AMEX	FCG	Tue, Mar 10, 2020	5.00	5.13	4.29	4.92
3228	AMEX	FCG	Mon, Mar 9, 2020	5.03	5.32	4.63	4.63
3227	AMEX	FCG	Fri, Mar 6, 2020	6.83	6.95	6.40	6.48
3226	AMEX	FCG	Thu, Mar 5, 2020	7.26	7.34	7.07	7.15
3225	AMEX	FCG	Wed, Mar 4, 2020	7.58	7.62	7.28	7.41
3224	AMEX	FCG	Tue, Mar 3, 2020	7.66	7.78	7.26	7.39
3223	AMEX	FCG	Mon, Mar 2, 2020	7.82	7.82	7.39	7.66
3222	AMEX	FCG	Fri, Feb 28, 2020	7.06	7.62	6.97	7.61
3221	AMEX	FCG	Thu, Feb 27, 2020	7.38	7.68	7.11	7.35
3220	AMEX	FCG	Wed, Feb 26, 2020	8.29	8.35	7.82	7.83
3219	AMEX	FCG	Tue, Feb 25, 2020	8.79	8.79	8.14	8.26
3218	AMEX	FCG	Mon, Feb 24, 2020	8.88	8.88	8.64	8.75
3217	AMEX	FCG	Fri, Feb 21, 2020	9.31	9.35	9.11	9.23
3216	AMEX	FCG	Thu, Feb 20, 2020	9.51	9.63	9.44	9.44
3215	AMEX	FCG	Wed, Feb 19, 2020	9.32	9.50	9.27	9.44
3214	AMEX	FCG	Tue, Feb 18, 2020	9.16	9.24	9.09	9.21
3213	AMEX	FCG	Fri, Feb 14, 2020	9.45	9.45	9.18	9.22
3212	AMEX	FCG	Thu, Feb 13, 2020	9.40	9.58	9.33	9.38
3211	AMEX	FCG	Wed, Feb 12, 2020	9.48	9.66	9.36	9.45
3210	AMEX	FCG	Tue, Feb 11, 2020	9.43	9.49	9.30	9.32
3209	AMEX	FCG	Mon, Feb 10, 2020	9.49	9.49	9.23	9.27
3208	AMEX	FCG	Fri, Feb 7, 2020	9.65	9.65	9.51	9.57
3207	AMEX	FCG	Thu, Feb 6, 2020	9.95	9.95	9.69	9.75
3206	AMEX	FCG	Wed, Feb 5, 2020	9.60	10.00	9.60	9.93
3205	AMEX	FCG	Tue, Feb 4, 2020	9.61	9.63	9.41	9.43
3204	AMEX	FCG	Mon, Feb 3, 2020	9.53	9.61	9.39	9.40
3203	AMEX	FCG	Fri, Jan 31, 2020	9.61	9.62	9.41	9.53
3202	AMEX	FCG	Thu, Jan 30, 2020	9.59	9.75	9.53	9.74
3201	AMEX	FCG	Wed, Jan 29, 2020	10.05	10.11	9.76	9.76
3200	AMEX	FCG	Tue, Jan 28, 2020	9.95	10.04	9.84	9.97
3199	AMEX	FCG	Mon, Jan 27, 2020	9.94	10.04	9.84	9.89
3198	AMEX	FCG	Fri, Jan 24, 2020	10.42	10.42	10.05	10.21
3197	AMEX	FCG	Thu, Jan 23, 2020	10.50	10.57	10.32	10.48
3196	AMEX	FCG	Wed, Jan 22, 2020	10.84	10.84	10.60	10.62
3195	AMEX	FCG	Tue, Jan 21, 2020	11.24	11.29	10.88	10.88
3194	AMEX	FCG	Fri, Jan 17, 2020	11.68	11.68	11.36	11.38
3193	AMEX	FCG	Thu, Jan 16, 2020	11.70	11.87	11.58	11.59
3192	AMEX	FCG	Wed, Jan 15, 2020	11.67	11.69	11.54	11.64
3191	AMEX	FCG	Tue, Jan 14, 2020	11.57	11.81	11.52	11.73
3190	AMEX	FCG	Mon, Jan 13, 2020	11.67	11.67	11.44	11.58
3189	AMEX	FCG	Fri, Jan 10, 2020	11.79	11.79	11.63	11.73
3188	AMEX	FCG	Thu, Jan 9, 2020	11.95	11.95	11.57	11.83
3187	AMEX	FCG	Wed, Jan 8, 2020	12.42	12.46	11.87	11.97
3186	AMEX	FCG	Tue, Jan 7, 2020	12.27	12.46	12.22	12.46
3185	AMEX	FCG	Mon, Jan 6, 2020	12.27	12.32	12.15	12.26
3184	AMEX	FCG	Fri, Jan 3, 2020	12.25	12.30	12.03	12.14
3183	AMEX	FCG	Thu, Jan 2, 2020	12.18	12.18	11.83	11.89
3182	AMEX	FCG	Tue, Dec 31, 2019	11.80	12.12	11.68	12.06
3181	AMEX	FCG	Mon, Dec 30, 2019	11.94	12.00	11.83	11.85
3180	AMEX	FCG	Fri, Dec 27, 2019	12.22	12.22	11.83	11.86
3179	AMEX	FCG	Thu, Dec 26, 2019	12.14	12.28	12.11	12.13
3178	AMEX	FCG	Tue, Dec 24, 2019	12.13	12.19	12.04	12.09
3177	AMEX	FCG	Mon, Dec 23, 2019	11.74	12.10	11.70	12.08
3176	AMEX	FCG	Fri, Dec 20, 2019	11.91	11.93	11.64	11.74
3175	AMEX	FCG	Thu, Dec 19, 2019	11.71	11.92	11.65	11.88
3174	AMEX	FCG	Wed, Dec 18, 2019	11.47	11.77	11.46	11.68
3173	AMEX	FCG	Tue, Dec 17, 2019	11.28	11.54	11.22	11.50
3172	AMEX	FCG	Mon, Dec 16, 2019	11.01	11.33	11.01	11.22
3171	AMEX	FCG	Fri, Dec 13, 2019	11.21	11.27	10.86	10.88
3170	AMEX	FCG	Thu, Dec 12, 2019	10.89	11.32	10.89	11.17
3169	AMEX	FCG	Wed, Dec 11, 2019	10.91	11.00	10.82	10.83
3168	AMEX	FCG	Tue, Dec 10, 2019	10.83	10.99	10.80	10.92
3167	AMEX	FCG	Mon, Dec 9, 2019	10.50	10.89	10.45	10.81
3166	AMEX	FCG	Fri, Dec 6, 2019	10.23	10.61	10.20	10.57
3165	AMEX	FCG	Thu, Dec 5, 2019	10.39	10.49	10.17	10.20
3164	AMEX	FCG	Wed, Dec 4, 2019	10.11	10.39	10.09	10.31
3163	AMEX	FCG	Tue, Dec 3, 2019	10.03	10.12	9.86	9.96
3162	AMEX	FCG	Mon, Dec 2, 2019	10.27	10.32	10.07	10.10
3161	AMEX	FCG	Fri, Nov 29, 2019	10.27	10.33	10.15	10.16
3160	AMEX	FCG	Wed, Nov 27, 2019	10.31	10.44	10.24	10.44
3159	AMEX	FCG	Tue, Nov 26, 2019	10.62	10.62	10.26	10.29
3158	AMEX	FCG	Mon, Nov 25, 2019	10.35	10.63	10.35	10.63
3157	AMEX	FCG	Fri, Nov 22, 2019	10.41	10.60	10.29	10.51
3156	AMEX	FCG	Thu, Nov 21, 2019	10.31	10.39	10.15	10.38
3155	AMEX	FCG	Wed, Nov 20, 2019	10.18	10.47	10.01	10.25
3154	AMEX	FCG	Tue, Nov 19, 2019	10.38	10.41	10.13	10.15
3153	AMEX	FCG	Mon, Nov 18, 2019	10.88	10.88	10.44	10.47
3152	AMEX	FCG	Fri, Nov 15, 2019	10.77	11.01	10.77	10.95
3151	AMEX	FCG	Thu, Nov 14, 2019	10.88	11.00	10.69	10.74
3150	AMEX	FCG	Wed, Nov 13, 2019	10.96	11.04	10.81	10.86
3149	AMEX	FCG	Tue, Nov 12, 2019	11.15	11.25	10.94	11.03
3148	AMEX	FCG	Mon, Nov 11, 2019	11.27	11.36	11.07	11.08
3147	AMEX	FCG	Fri, Nov 8, 2019	11.27	11.50	11.11	11.48
3146	AMEX	FCG	Thu, Nov 7, 2019	11.38	11.61	11.30	11.40
3145	AMEX	FCG	Wed, Nov 6, 2019	11.43	11.66	11.18	11.21
3144	AMEX	FCG	Tue, Nov 5, 2019	11.62	11.84	11.41	11.45
3143	AMEX	FCG	Mon, Nov 4, 2019	10.98	11.50	10.98	11.41
3142	AMEX	FCG	Fri, Nov 1, 2019	10.51	10.83	10.45	10.76
3141	AMEX	FCG	Thu, Oct 31, 2019	10.53	10.59	10.19	10.43
3140	AMEX	FCG	Wed, Oct 30, 2019	11.02	11.06	10.44	10.46
3139	AMEX	FCG	Tue, Oct 29, 2019	10.56	10.98	10.45	10.88
3138	AMEX	FCG	Mon, Oct 28, 2019	10.82	10.96	10.54	10.55
3137	AMEX	FCG	Fri, Oct 25, 2019	10.45	10.76	10.37	10.73
3136	AMEX	FCG	Thu, Oct 24, 2019	10.64	10.67	10.33	10.47
3135	AMEX	FCG	Wed, Oct 23, 2019	10.27	10.65	10.10	10.52
3134	AMEX	FCG	Tue, Oct 22, 2019	10.19	10.46	10.01	10.27
3133	AMEX	FCG	Mon, Oct 21, 2019	10.03	10.19	9.98	10.14
3132	AMEX	FCG	Fri, Oct 18, 2019	10.41	10.47	10.05	10.05
3131	AMEX	FCG	Thu, Oct 17, 2019	10.37	10.45	10.24	10.37
3130	AMEX	FCG	Wed, Oct 16, 2019	10.44	10.61	10.34	10.34
3129	AMEX	FCG	Tue, Oct 15, 2019	10.37	10.70	10.24	10.45
3128	AMEX	FCG	Mon, Oct 14, 2019	10.49	10.49	10.17	10.40
3127	AMEX	FCG	Fri, Oct 11, 2019	10.48	10.69	10.48	10.59
3126	AMEX	FCG	Thu, Oct 10, 2019	10.34	10.45	10.21	10.36
3125	AMEX	FCG	Wed, Oct 9, 2019	10.49	10.49	10.21	10.30
3124	AMEX	FCG	Tue, Oct 8, 2019	10.59	10.60	10.32	10.32
3123	AMEX	FCG	Mon, Oct 7, 2019	10.99	10.99	10.66	10.72
3122	AMEX	FCG	Fri, Oct 4, 2019	10.92	11.00	10.69	10.90
3121	AMEX	FCG	Thu, Oct 3, 2019	10.63	10.94	10.51	10.93
3120	AMEX	FCG	Wed, Oct 2, 2019	10.96	11.14	10.71	10.74
3119	AMEX	FCG	Tue, Oct 1, 2019	11.50	11.65	11.00	11.03
3118	AMEX	FCG	Mon, Sep 30, 2019	11.49	11.54	11.38	11.46
3117	AMEX	FCG	Fri, Sep 27, 2019	11.46	11.70	11.41	11.59
3116	AMEX	FCG	Thu, Sep 26, 2019	11.84	11.84	11.50	11.63
3115	AMEX	FCG	Wed, Sep 25, 2019	11.84	11.97	11.73	11.93
3114	AMEX	FCG	Tue, Sep 24, 2019	12.36	12.37	11.92	12.00
3113	AMEX	FCG	Mon, Sep 23, 2019	12.40	12.48	12.29	12.43
3112	AMEX	FCG	Fri, Sep 20, 2019	12.49	12.60	12.37	12.47
3111	AMEX	FCG	Thu, Sep 19, 2019	12.81	12.85	12.38	12.45
3110	AMEX	FCG	Wed, Sep 18, 2019	12.74	12.85	12.60	12.66
3109	AMEX	FCG	Tue, Sep 17, 2019	13.46	13.46	12.84	12.90
3108	AMEX	FCG	Mon, Sep 16, 2019	13.20	13.65	12.91	13.55
3107	AMEX	FCG	Fri, Sep 13, 2019	12.08	12.32	11.98	12.19
3106	AMEX	FCG	Thu, Sep 12, 2019	11.97	12.20	11.78	11.97
3105	AMEX	FCG	Wed, Sep 11, 2019	12.25	12.56	12.03	12.22
3104	AMEX	FCG	Tue, Sep 10, 2019	12.26	12.58	12.07	12.15
3103	AMEX	FCG	Mon, Sep 9, 2019	11.63	12.14	11.60	12.12
3102	AMEX	FCG	Fri, Sep 6, 2019	11.52	11.52	11.21	11.44
3101	AMEX	FCG	Thu, Sep 5, 2019	11.46	11.78	11.45	11.58
3100	AMEX	FCG	Wed, Sep 4, 2019	11.17	11.40	11.14	11.32
3099	AMEX	FCG	Tue, Sep 3, 2019	11.00	11.03	10.73	10.96
3098	AMEX	FCG	Fri, Aug 30, 2019	11.42	11.44	11.07	11.17
3097	AMEX	FCG	Thu, Aug 29, 2019	11.17	11.49	11.17	11.42
3096	AMEX	FCG	Wed, Aug 28, 2019	10.77	11.14	10.74	11.05
3095	AMEX	FCG	Tue, Aug 27, 2019	10.82	10.85	10.57	10.66
3094	AMEX	FCG	Mon, Aug 26, 2019	10.86	10.95	10.70	10.73
3093	AMEX	FCG	Fri, Aug 23, 2019	11.00	11.07	10.65	10.67
3092	AMEX	FCG	Thu, Aug 22, 2019	11.44	11.48	11.13	11.15
3091	AMEX	FCG	Wed, Aug 21, 2019	11.55	11.69	11.35	11.39
3090	AMEX	FCG	Tue, Aug 20, 2019	11.53	11.53	11.30	11.41
3089	AMEX	FCG	Mon, Aug 19, 2019	11.33	11.57	11.30	11.54
3088	AMEX	FCG	Fri, Aug 16, 2019	10.79	11.18	10.74	11.15
3087	AMEX	FCG	Thu, Aug 15, 2019	10.74	10.81	10.59	10.74
3086	AMEX	FCG	Wed, Aug 14, 2019	11.10	11.10	10.70	10.79
3085	AMEX	FCG	Tue, Aug 13, 2019	11.31	11.69	11.19	11.37
3084	AMEX	FCG	Mon, Aug 12, 2019	11.45	11.45	11.20	11.33
3083	AMEX	FCG	Fri, Aug 9, 2019	11.64	11.72	11.39	11.46
3082	AMEX	FCG	Thu, Aug 8, 2019	11.44	11.59	11.33	11.58
3081	AMEX	FCG	Wed, Aug 7, 2019	11.18	11.46	10.95	11.33
3080	AMEX	FCG	Tue, Aug 6, 2019	11.70	11.79	11.21	11.38
3079	AMEX	FCG	Mon, Aug 5, 2019	11.87	11.87	11.52	11.58
3078	AMEX	FCG	Fri, Aug 2, 2019	12.30	12.46	11.94	12.12
3077	AMEX	FCG	Thu, Aug 1, 2019	12.77	12.77	12.00	12.17
3076	AMEX	FCG	Wed, Jul 31, 2019	12.88	13.26	12.75	12.94
3075	AMEX	FCG	Tue, Jul 30, 2019	12.10	12.94	12.00	12.83
3074	AMEX	FCG	Mon, Jul 29, 2019	12.35	12.37	11.98	12.07
3073	AMEX	FCG	Fri, Jul 26, 2019	12.60	12.61	12.28	12.32
3072	AMEX	FCG	Thu, Jul 25, 2019	13.23	13.23	12.61	12.64
3071	AMEX	FCG	Wed, Jul 24, 2019	13.09	13.38	13.09	13.14
3070	AMEX	FCG	Tue, Jul 23, 2019	13.07	13.14	12.95	13.13
3069	AMEX	FCG	Mon, Jul 22, 2019	13.04	13.20	12.92	13.04
3068	AMEX	FCG	Fri, Jul 19, 2019	12.96	13.04	12.82	13.00
3067	AMEX	FCG	Thu, Jul 18, 2019	13.00	13.00	12.82	12.89
3066	AMEX	FCG	Wed, Jul 17, 2019	13.39	13.41	13.00	13.02
3065	AMEX	FCG	Tue, Jul 16, 2019	13.73	13.73	13.28	13.40
3064	AMEX	FCG	Mon, Jul 15, 2019	14.10	14.13	13.72	13.72
3063	AMEX	FCG	Fri, Jul 12, 2019	14.05	14.13	13.95	14.06
3062	AMEX	FCG	Thu, Jul 11, 2019	14.35	14.39	13.97	14.01
3061	AMEX	FCG	Wed, Jul 10, 2019	14.18	14.35	14.13	14.32
3060	AMEX	FCG	Tue, Jul 9, 2019	14.01	14.02	13.77	14.00
3059	AMEX	FCG	Mon, Jul 8, 2019	14.15	14.35	14.01	14.01
3058	AMEX	FCG	Fri, Jul 5, 2019	14.00	14.24	14.00	14.22
3057	AMEX	FCG	Wed, Jul 3, 2019	14.06	14.06	13.92	14.01
3056	AMEX	FCG	Tue, Jul 2, 2019	14.46	14.46	13.90	13.97
3055	AMEX	FCG	Mon, Jul 1, 2019	14.75	14.82	14.37	14.45
3054	AMEX	FCG	Fri, Jun 28, 2019	14.29	14.49	14.24	14.49
3053	AMEX	FCG	Thu, Jun 27, 2019	14.28	14.37	14.16	14.19
3052	AMEX	FCG	Wed, Jun 26, 2019	14.05	14.35	14.00	14.27
3051	AMEX	FCG	Tue, Jun 25, 2019	13.98	13.99	13.85	13.86
3050	AMEX	FCG	Mon, Jun 24, 2019	14.16	14.26	13.97	14.00
3049	AMEX	FCG	Fri, Jun 21, 2019	14.19	14.28	14.06	14.12
3048	AMEX	FCG	Thu, Jun 20, 2019	14.15	14.36	14.10	14.17
3047	AMEX	FCG	Wed, Jun 19, 2019	13.95	13.97	13.76	13.82
3046	AMEX	FCG	Tue, Jun 18, 2019	13.78	14.06	13.78	13.92
3045	AMEX	FCG	Mon, Jun 17, 2019	13.40	13.70	13.32	13.69
3044	AMEX	FCG	Fri, Jun 14, 2019	13.83	13.83	13.45	13.45
3043	AMEX	FCG	Thu, Jun 13, 2019	13.83	13.93	13.72	13.78
3042	AMEX	FCG	Wed, Jun 12, 2019	13.97	13.97	13.59	13.61
3041	AMEX	FCG	Tue, Jun 11, 2019	14.19	14.26	14.02	14.03
3040	AMEX	FCG	Mon, Jun 10, 2019	14.26	14.43	14.03	14.06
3039	AMEX	FCG	Fri, Jun 7, 2019	14.30	14.36	14.14	14.19
3038	AMEX	FCG	Thu, Jun 6, 2019	14.20	14.34	14.09	14.26
3037	AMEX	FCG	Wed, Jun 5, 2019	14.70	14.73	14.07	14.16
3036	AMEX	FCG	Tue, Jun 4, 2019	14.50	14.74	14.43	14.70
3035	AMEX	FCG	Mon, Jun 3, 2019	14.30	14.44	14.19	14.35
3034	AMEX	FCG	Fri, May 31, 2019	14.19	14.43	14.13	14.25
3033	AMEX	FCG	Thu, May 30, 2019	14.81	14.87	14.41	14.41
3032	AMEX	FCG	Wed, May 29, 2019	14.63	14.83	14.45	14.81
3031	AMEX	FCG	Tue, May 28, 2019	15.06	15.06	14.81	14.82
3030	AMEX	FCG	Fri, May 24, 2019	15.19	15.27	14.87	15.01
3029	AMEX	FCG	Thu, May 23, 2019	15.43	15.51	14.95	15.02
3028	AMEX	FCG	Wed, May 22, 2019	16.26	16.30	15.75	15.77
3027	AMEX	FCG	Tue, May 21, 2019	16.12	16.41	16.12	16.41
3026	AMEX	FCG	Mon, May 20, 2019	16.14	16.18	15.99	16.08
3025	AMEX	FCG	Fri, May 17, 2019	16.41	16.46	16.15	16.15
3024	AMEX	FCG	Thu, May 16, 2019	16.62	16.70	16.51	16.54
3023	AMEX	FCG	Wed, May 15, 2019	16.23	16.54	16.16	16.53
3022	AMEX	FCG	Tue, May 14, 2019	16.11	16.49	16.11	16.38
3021	AMEX	FCG	Mon, May 13, 2019	16.26	16.35	15.96	16.03
3020	AMEX	FCG	Fri, May 10, 2019	16.26	16.46	16.03	16.40
3019	AMEX	FCG	Thu, May 9, 2019	16.18	16.35	15.96	16.28
3018	AMEX	FCG	Wed, May 8, 2019	16.12	16.48	16.11	16.28
3017	AMEX	FCG	Tue, May 7, 2019	16.03	16.16	15.90	16.16
3016	AMEX	FCG	Mon, May 6, 2019	15.91	16.30	15.88	16.22
3015	AMEX	FCG	Fri, May 3, 2019	15.96	16.22	15.90	16.15
3014	AMEX	FCG	Thu, May 2, 2019	16.13	16.14	15.77	15.87
3013	AMEX	FCG	Wed, May 1, 2019	16.74	16.81	16.29	16.29
3012	AMEX	FCG	Tue, Apr 30, 2019	17.18	17.23	16.69	16.77
3011	AMEX	FCG	Mon, Apr 29, 2019	17.05	17.15	16.97	17.05
3010	AMEX	FCG	Fri, Apr 26, 2019	17.15	17.27	16.91	17.05
3009	AMEX	FCG	Thu, Apr 25, 2019	17.60	17.60	17.24	17.24
3008	AMEX	FCG	Wed, Apr 24, 2019	17.89	17.89	17.55	17.55
3007	AMEX	FCG	Tue, Apr 23, 2019	17.84	18.00	17.69	17.86
3006	AMEX	FCG	Mon, Apr 22, 2019	17.54	17.81	17.38	17.81
3005	AMEX	FCG	Thu, Apr 18, 2019	17.57	17.57	17.25	17.28
3004	AMEX	FCG	Wed, Apr 17, 2019	17.73	17.81	17.48	17.55
3003	AMEX	FCG	Tue, Apr 16, 2019	17.68	17.72	17.46	17.68
3002	AMEX	FCG	Mon, Apr 15, 2019	17.68	17.86	17.60	17.60
3001	AMEX	FCG	Fri, Apr 12, 2019	17.72	17.94	17.67	17.78
3000	AMEX	FCG	Thu, Apr 11, 2019	17.34	17.44	17.06	17.19
2999	AMEX	FCG	Wed, Apr 10, 2019	17.39	17.47	17.30	17.39
2998	AMEX	FCG	Tue, Apr 9, 2019	17.58	17.58	17.25	17.27
2997	AMEX	FCG	Mon, Apr 8, 2019	17.60	17.77	17.51	17.64
2996	AMEX	FCG	Fri, Apr 5, 2019	17.13	17.54	17.13	17.51
2995	AMEX	FCG	Thu, Apr 4, 2019	16.88	17.08	16.77	17.07
2994	AMEX	FCG	Wed, Apr 3, 2019	17.38	17.38	16.77	16.86
2993	AMEX	FCG	Tue, Apr 2, 2019	17.52	17.60	17.30	17.30
2992	AMEX	FCG	Mon, Apr 1, 2019	17.42	17.61	17.36	17.50
2991	AMEX	FCG	Fri, Mar 29, 2019	17.50	17.56	17.28	17.28
2990	AMEX	FCG	Thu, Mar 28, 2019	17.04	17.32	16.99	17.30
2989	AMEX	FCG	Wed, Mar 27, 2019	17.18	17.31	16.97	17.11
2988	AMEX	FCG	Tue, Mar 26, 2019	17.15	17.41	17.08	17.21
2987	AMEX	FCG	Mon, Mar 25, 2019	16.82	17.00	16.61	16.93
2986	AMEX	FCG	Fri, Mar 22, 2019	17.44	17.44	16.79	16.86
2985	AMEX	FCG	Thu, Mar 21, 2019	17.44	17.69	17.40	17.63
2984	AMEX	FCG	Wed, Mar 20, 2019	17.00	17.74	17.00	17.45
2983	AMEX	FCG	Tue, Mar 19, 2019	17.30	17.40	17.01	17.06
2982	AMEX	FCG	Mon, Mar 18, 2019	16.84	17.23	16.84	17.21
2981	AMEX	FCG	Fri, Mar 15, 2019	16.80	16.86	16.68	16.73
2980	AMEX	FCG	Thu, Mar 14, 2019	16.92	17.02	16.88	16.89
2979	AMEX	FCG	Wed, Mar 13, 2019	16.83	17.03	16.73	16.92
2978	AMEX	FCG	Tue, Mar 12, 2019	16.36	16.68	16.36	16.68
2977	AMEX	FCG	Mon, Mar 11, 2019	16.09	16.32	16.05	16.27
2976	AMEX	FCG	Fri, Mar 8, 2019	16.26	16.26	15.95	16.03
2975	AMEX	FCG	Thu, Mar 7, 2019	16.75	16.75	16.47	16.51
2974	AMEX	FCG	Wed, Mar 6, 2019	17.03	17.03	16.67	16.70
2973	AMEX	FCG	Tue, Mar 5, 2019	17.27	17.27	16.95	17.10
2972	AMEX	FCG	Mon, Mar 4, 2019	17.19	17.27	16.89	17.21
2971	AMEX	FCG	Fri, Mar 1, 2019	16.80	17.07	16.80	17.07
2970	AMEX	FCG	Thu, Feb 28, 2019	16.90	16.90	16.59	16.68
2969	AMEX	FCG	Wed, Feb 27, 2019	16.95	17.08	16.73	16.78
2968	AMEX	FCG	Tue, Feb 26, 2019	17.06	17.26	16.79	16.80
2967	AMEX	FCG	Mon, Feb 25, 2019	16.94	17.18	16.93	17.09
2966	AMEX	FCG	Fri, Feb 22, 2019	17.14	17.28	16.99	17.01
2965	AMEX	FCG	Thu, Feb 21, 2019	17.28	17.30	16.88	16.97
2964	AMEX	FCG	Wed, Feb 20, 2019	17.13	17.43	17.13	17.30
2963	AMEX	FCG	Tue, Feb 19, 2019	17.04	17.28	16.95	17.14
2962	AMEX	FCG	Fri, Feb 15, 2019	16.83	17.16	16.82	17.14
2961	AMEX	FCG	Thu, Feb 14, 2019	16.54	16.84	16.51	16.64
2960	AMEX	FCG	Wed, Feb 13, 2019	16.32	16.71	16.32	16.56
2959	AMEX	FCG	Tue, Feb 12, 2019	16.27	16.50	16.15	16.25
2958	AMEX	FCG	Mon, Feb 11, 2019	15.69	16.05	15.60	16.02
2957	AMEX	FCG	Fri, Feb 8, 2019	15.91	15.98	15.48	15.74
2956	AMEX	FCG	Thu, Feb 7, 2019	16.57	16.57	15.87	15.93
2955	AMEX	FCG	Wed, Feb 6, 2019	16.86	16.91	16.65	16.65
2954	AMEX	FCG	Tue, Feb 5, 2019	17.19	17.25	16.92	16.92
2953	AMEX	FCG	Mon, Feb 4, 2019	17.04	17.21	16.82	17.21
2952	AMEX	FCG	Fri, Feb 1, 2019	17.19	17.29	17.00	17.15
2951	AMEX	FCG	Thu, Jan 31, 2019	17.53	17.56	16.95	17.05
2950	AMEX	FCG	Wed, Jan 30, 2019	17.25	17.53	17.12	17.53
2949	AMEX	FCG	Tue, Jan 29, 2019	17.08	17.23	17.01	17.09
2948	AMEX	FCG	Mon, Jan 28, 2019	16.95	17.03	16.76	16.95
2947	AMEX	FCG	Fri, Jan 25, 2019	16.97	17.32	16.97	17.23
2946	AMEX	FCG	Thu, Jan 24, 2019	16.72	16.94	16.55	16.88
2945	AMEX	FCG	Wed, Jan 23, 2019	17.13	17.20	16.60	16.71
2944	AMEX	FCG	Tue, Jan 22, 2019	17.43	17.43	16.97	16.97
2943	AMEX	FCG	Fri, Jan 18, 2019	17.56	17.70	17.45	17.65
2942	AMEX	FCG	Thu, Jan 17, 2019	17.23	17.47	17.11	17.36
2941	AMEX	FCG	Wed, Jan 16, 2019	17.25	17.45	17.20	17.28
2940	AMEX	FCG	Tue, Jan 15, 2019	17.13	17.35	17.08	17.28
2939	AMEX	FCG	Mon, Jan 14, 2019	16.77	17.15	16.70	17.03
2938	AMEX	FCG	Fri, Jan 11, 2019	16.91	17.04	16.73	16.93
2937	AMEX	FCG	Thu, Jan 10, 2019	16.85	17.06	16.65	17.03
2936	AMEX	FCG	Wed, Jan 9, 2019	16.99	17.03	16.67	16.97
2935	AMEX	FCG	Tue, Jan 8, 2019	16.77	16.82	16.51	16.73
2934	AMEX	FCG	Mon, Jan 7, 2019	16.15	16.69	16.03	16.46
2933	AMEX	FCG	Fri, Jan 4, 2019	15.49	15.94	15.38	15.92
2932	AMEX	FCG	Thu, Jan 3, 2019	15.16	15.40	14.86	15.13
2931	AMEX	FCG	Wed, Jan 2, 2019	14.50	15.23	14.28	15.13
2930	AMEX	FCG	Mon, Dec 31, 2018	14.83	14.83	14.42	14.70
2929	AMEX	FCG	Fri, Dec 28, 2018	14.93	15.07	14.55	14.65
2928	AMEX	FCG	Thu, Dec 27, 2018	14.58	14.89	14.28	14.88
2927	AMEX	FCG	Wed, Dec 26, 2018	13.87	14.92	13.51	14.89
2926	AMEX	FCG	Mon, Dec 24, 2018	14.31	14.31	13.59	13.59
2925	AMEX	FCG	Fri, Dec 21, 2018	14.75	14.88	14.31	14.39
2924	AMEX	FCG	Thu, Dec 20, 2018	15.06	15.39	14.67	14.73
2923	AMEX	FCG	Wed, Dec 19, 2018	15.53	15.86	15.14	15.27
2922	AMEX	FCG	Tue, Dec 18, 2018	15.88	15.90	15.34	15.44
2921	AMEX	FCG	Mon, Dec 17, 2018	16.27	16.50	15.78	15.86
2920	AMEX	FCG	Fri, Dec 14, 2018	16.94	16.94	16.31	16.39
2919	AMEX	FCG	Thu, Dec 13, 2018	17.06	17.21	16.90	17.07
2918	AMEX	FCG	Wed, Dec 12, 2018	17.32	17.52	17.07	17.09
2917	AMEX	FCG	Tue, Dec 11, 2018	17.31	17.41	16.96	17.04
2916	AMEX	FCG	Mon, Dec 10, 2018	17.35	17.56	16.86	17.07
2915	AMEX	FCG	Fri, Dec 7, 2018	17.79	18.16	17.48	17.51
2914	AMEX	FCG	Thu, Dec 6, 2018	17.72	17.75	17.06	17.53
2913	AMEX	FCG	Tue, Dec 4, 2018	18.56	18.66	17.99	18.00
2912	AMEX	FCG	Mon, Dec 3, 2018	18.47	18.64	18.23	18.55
2911	AMEX	FCG	Fri, Nov 30, 2018	18.03	18.11	17.75	17.97
2910	AMEX	FCG	Thu, Nov 29, 2018	18.11	18.35	18.02	18.20
2909	AMEX	FCG	Wed, Nov 28, 2018	17.77	18.10	17.58	18.09
2908	AMEX	FCG	Tue, Nov 27, 2018	18.04	18.11	17.67	17.78
2907	AMEX	FCG	Mon, Nov 26, 2018	18.17	18.34	18.01	18.12
2906	AMEX	FCG	Fri, Nov 23, 2018	17.97	18.16	17.86	18.00
2905	AMEX	FCG	Wed, Nov 21, 2018	18.19	18.72	18.19	18.52
2904	AMEX	FCG	Tue, Nov 20, 2018	18.68	18.68	17.97	18.08
2903	AMEX	FCG	Mon, Nov 19, 2018	18.68	19.09	18.61	18.96
2902	AMEX	FCG	Fri, Nov 16, 2018	19.05	19.20	18.62	18.87
2901	AMEX	FCG	Thu, Nov 15, 2018	18.68	19.08	18.55	18.98
2900	AMEX	FCG	Wed, Nov 14, 2018	19.48	19.49	18.60	18.79
2899	AMEX	FCG	Tue, Nov 13, 2018	19.20	19.52	18.92	18.95
2898	AMEX	FCG	Mon, Nov 12, 2018	20.05	20.07	19.18	19.20
2897	AMEX	FCG	Fri, Nov 9, 2018	19.54	20.00	19.45	19.84
2896	AMEX	FCG	Thu, Nov 8, 2018	20.38	20.44	19.84	19.86
2895	AMEX	FCG	Wed, Nov 7, 2018	20.46	20.71	20.09	20.39
2894	AMEX	FCG	Tue, Nov 6, 2018	20.06	20.10	19.72	19.93
2893	AMEX	FCG	Mon, Nov 5, 2018	19.80	20.08	19.69	20.05
2892	AMEX	FCG	Fri, Nov 2, 2018	19.80	19.90	19.22	19.32
2891	AMEX	FCG	Thu, Nov 1, 2018	19.53	19.83	19.35	19.78
2890	AMEX	FCG	Wed, Oct 31, 2018	19.40	19.86	19.40	19.46
2889	AMEX	FCG	Tue, Oct 30, 2018	18.66	19.21	18.57	19.16
2888	AMEX	FCG	Mon, Oct 29, 2018	19.38	19.57	18.51	18.78
2887	AMEX	FCG	Fri, Oct 26, 2018	19.41	19.70	19.01	19.42
2886	AMEX	FCG	Thu, Oct 25, 2018	19.81	19.86	19.46	19.71
2885	AMEX	FCG	Wed, Oct 24, 2018	20.81	20.86	19.57	19.58
2884	AMEX	FCG	Tue, Oct 23, 2018	20.94	20.94	20.32	20.65
2883	AMEX	FCG	Mon, Oct 22, 2018	21.62	21.62	21.14	21.28
2882	AMEX	FCG	Fri, Oct 19, 2018	21.77	21.99	21.57	21.64
2881	AMEX	FCG	Thu, Oct 18, 2018	21.81	21.90	21.53	21.68
2880	AMEX	FCG	Wed, Oct 17, 2018	22.34	22.40	21.87	22.07
2879	AMEX	FCG	Tue, Oct 16, 2018	22.24	22.47	22.12	22.44
2878	AMEX	FCG	Mon, Oct 15, 2018	22.11	22.32	21.93	22.17
2877	AMEX	FCG	Fri, Oct 12, 2018	22.21	22.21	21.57	21.99
2876	AMEX	FCG	Thu, Oct 11, 2018	22.21	22.36	21.75	21.84
2875	AMEX	FCG	Wed, Oct 10, 2018	23.29	23.29	22.30	22.30
2874	AMEX	FCG	Tue, Oct 9, 2018	22.86	23.40	22.82	23.18
2873	AMEX	FCG	Mon, Oct 8, 2018	22.74	22.97	22.56	22.83
2872	AMEX	FCG	Fri, Oct 5, 2018	22.80	23.00	22.64	22.82
2871	AMEX	FCG	Thu, Oct 4, 2018	22.96	23.23	22.69	22.80
2870	AMEX	FCG	Wed, Oct 3, 2018	22.66	23.13	22.56	23.07
2869	AMEX	FCG	Tue, Oct 2, 2018	22.67	22.79	22.46	22.56
2868	AMEX	FCG	Mon, Oct 1, 2018	22.59	22.78	22.38	22.67
2867	AMEX	FCG	Fri, Sep 28, 2018	22.24	22.63	22.24	22.38
2866	AMEX	FCG	Thu, Sep 27, 2018	22.21	22.42	22.15	22.33
2865	AMEX	FCG	Wed, Sep 26, 2018	22.47	22.47	22.05	22.08
2864	AMEX	FCG	Tue, Sep 25, 2018	22.69	22.74	22.55	22.61
2863	AMEX	FCG	Mon, Sep 24, 2018	22.72	22.93	22.43	22.62
2862	AMEX	FCG	Fri, Sep 21, 2018	22.49	22.60	22.36	22.48
2861	AMEX	FCG	Thu, Sep 20, 2018	22.54	22.64	22.36	22.47
2860	AMEX	FCG	Wed, Sep 19, 2018	22.06	22.50	22.06	22.43
2859	AMEX	FCG	Tue, Sep 18, 2018	21.98	22.17	21.94	22.11
2858	AMEX	FCG	Mon, Sep 17, 2018	21.98	22.09	21.76	21.79
2857	AMEX	FCG	Fri, Sep 14, 2018	21.88	22.12	21.88	21.94
2856	AMEX	FCG	Thu, Sep 13, 2018	22.02	22.12	21.79	21.92
2855	AMEX	FCG	Wed, Sep 12, 2018	22.00	22.30	21.98	22.11
2854	AMEX	FCG	Tue, Sep 11, 2018	21.32	21.92	21.32	21.87
2853	AMEX	FCG	Mon, Sep 10, 2018	21.64	21.66	21.45	21.46
2852	AMEX	FCG	Fri, Sep 7, 2018	21.52	21.55	21.22	21.48
2851	AMEX	FCG	Thu, Sep 6, 2018	22.16	22.16	21.54	21.64
2850	AMEX	FCG	Wed, Sep 5, 2018	22.06	22.20	21.74	22.16
2849	AMEX	FCG	Tue, Sep 4, 2018	22.64	22.66	22.10	22.19
2848	AMEX	FCG	Fri, Aug 31, 2018	22.58	22.59	22.41	22.51
2847	AMEX	FCG	Thu, Aug 30, 2018	22.70	22.76	22.47	22.70
2846	AMEX	FCG	Wed, Aug 29, 2018	22.63	22.83	22.54	22.72
2845	AMEX	FCG	Tue, Aug 28, 2018	22.74	22.85	22.44	22.55
2844	AMEX	FCG	Mon, Aug 27, 2018	22.76	22.92	22.70	22.77
2843	AMEX	FCG	Fri, Aug 24, 2018	22.75	22.94	22.68	22.75
2842	AMEX	FCG	Thu, Aug 23, 2018	22.58	22.64	22.43	22.59
2841	AMEX	FCG	Wed, Aug 22, 2018	22.49	22.79	22.49	22.74
2840	AMEX	FCG	Tue, Aug 21, 2018	22.14	22.48	22.13	22.32
2839	AMEX	FCG	Mon, Aug 20, 2018	21.74	22.06	21.74	21.99
2838	AMEX	FCG	Fri, Aug 17, 2018	21.87	22.00	21.77	21.83
2837	AMEX	FCG	Thu, Aug 16, 2018	21.67	21.90	21.61	21.76
2836	AMEX	FCG	Wed, Aug 15, 2018	22.20	22.20	21.32	21.62
2835	AMEX	FCG	Tue, Aug 14, 2018	22.47	22.58	22.30	22.37
2834	AMEX	FCG	Mon, Aug 13, 2018	22.74	22.75	22.24	22.24
2833	AMEX	FCG	Fri, Aug 10, 2018	22.58	22.84	22.50	22.76
2832	AMEX	FCG	Thu, Aug 9, 2018	22.64	22.72	22.55	22.56
2831	AMEX	FCG	Wed, Aug 8, 2018	22.80	22.80	22.42	22.65
2830	AMEX	FCG	Tue, Aug 7, 2018	23.26	23.26	22.91	22.93
2829	AMEX	FCG	Mon, Aug 6, 2018	22.96	23.20	22.89	22.98
2828	AMEX	FCG	Fri, Aug 3, 2018	23.09	23.12	22.77	22.89
2827	AMEX	FCG	Thu, Aug 2, 2018	22.89	23.19	22.69	23.16
2826	AMEX	FCG	Wed, Aug 1, 2018	23.00	23.07	22.68	23.02
2825	AMEX	FCG	Tue, Jul 31, 2018	23.09	23.31	22.86	23.25
2824	AMEX	FCG	Mon, Jul 30, 2018	23.00	23.25	22.94	23.12
2823	AMEX	FCG	Fri, Jul 27, 2018	23.50	23.59	22.81	22.85
2822	AMEX	FCG	Thu, Jul 26, 2018	23.55	23.73	23.47	23.60
2821	AMEX	FCG	Wed, Jul 25, 2018	23.38	23.63	23.26	23.63
2820	AMEX	FCG	Tue, Jul 24, 2018	23.32	23.67	23.30	23.41
2819	AMEX	FCG	Mon, Jul 23, 2018	23.49	23.54	23.24	23.28
2818	AMEX	FCG	Fri, Jul 20, 2018	23.60	23.61	23.29	23.43
2817	AMEX	FCG	Thu, Jul 19, 2018	23.29	23.68	23.29	23.61
2816	AMEX	FCG	Wed, Jul 18, 2018	23.13	23.37	22.87	23.33
2815	AMEX	FCG	Tue, Jul 17, 2018	23.13	23.38	23.00	23.27
2814	AMEX	FCG	Mon, Jul 16, 2018	23.27	23.45	22.95	23.23
2813	AMEX	FCG	Fri, Jul 13, 2018	23.55	23.84	23.42	23.61
2812	AMEX	FCG	Thu, Jul 12, 2018	23.63	23.71	23.25	23.49
2811	AMEX	FCG	Wed, Jul 11, 2018	23.84	24.09	23.39	23.57
2810	AMEX	FCG	Tue, Jul 10, 2018	24.23	24.44	23.99	24.08
2809	AMEX	FCG	Mon, Jul 9, 2018	23.74	24.08	23.66	24.08
2808	AMEX	FCG	Fri, Jul 6, 2018	23.07	23.63	23.07	23.57
2807	AMEX	FCG	Thu, Jul 5, 2018	23.29	23.34	23.07	23.17
2806	AMEX	FCG	Tue, Jul 3, 2018	23.32	23.52	23.03	23.16
2805	AMEX	FCG	Mon, Jul 2, 2018	23.14	23.16	22.78	22.96
2804	AMEX	FCG	Fri, Jun 29, 2018	23.34	23.75	23.32	23.36
2803	AMEX	FCG	Thu, Jun 28, 2018	23.41	23.43	23.04	23.30
2802	AMEX	FCG	Wed, Jun 27, 2018	23.21	23.67	23.20	23.32
2801	AMEX	FCG	Tue, Jun 26, 2018	22.62	23.17	22.51	23.08
2800	AMEX	FCG	Mon, Jun 25, 2018	22.89	23.06	22.49	22.58
2799	AMEX	FCG	Fri, Jun 22, 2018	23.11	23.38	23.03	23.04
2798	AMEX	FCG	Thu, Jun 21, 2018	22.78	22.93	22.48	22.58
2797	AMEX	FCG	Wed, Jun 20, 2018	22.85	23.10	22.68	23.01
2796	AMEX	FCG	Tue, Jun 19, 2018	22.16	22.73	22.06	22.68
2795	AMEX	FCG	Mon, Jun 18, 2018	22.09	22.73	22.04	22.50
2794	AMEX	FCG	Fri, Jun 15, 2018	22.61	22.61	22.02	22.06
2793	AMEX	FCG	Thu, Jun 14, 2018	23.05	23.16	22.65	22.67
2792	AMEX	FCG	Wed, Jun 13, 2018	22.92	23.10	22.82	22.95
2791	AMEX	FCG	Tue, Jun 12, 2018	22.80	23.13	22.79	22.95
2790	AMEX	FCG	Mon, Jun 11, 2018	22.49	22.92	22.46	22.85
2789	AMEX	FCG	Fri, Jun 8, 2018	22.64	22.73	22.31	22.57
2788	AMEX	FCG	Thu, Jun 7, 2018	22.36	22.79	22.29	22.69
2787	AMEX	FCG	Wed, Jun 6, 2018	22.19	22.39	22.03	22.22
2786	AMEX	FCG	Tue, Jun 5, 2018	22.00	22.28	21.81	22.11
2785	AMEX	FCG	Mon, Jun 4, 2018	22.78	22.83	21.97	22.08
2784	AMEX	FCG	Fri, Jun 1, 2018	22.80	23.08	22.53	22.74
2783	AMEX	FCG	Thu, May 31, 2018	22.85	23.22	22.77	22.80
2782	AMEX	FCG	Wed, May 30, 2018	22.37	23.03	22.28	22.99
2781	AMEX	FCG	Tue, May 29, 2018	21.98	22.32	21.95	22.23
2780	AMEX	FCG	Fri, May 25, 2018	22.43	22.47	21.87	22.23
2779	AMEX	FCG	Thu, May 24, 2018	22.85	22.98	22.68	22.79
2778	AMEX	FCG	Wed, May 23, 2018	23.14	23.27	22.78	23.16
2777	AMEX	FCG	Tue, May 22, 2018	23.72	24.05	23.22	23.29
2776	AMEX	FCG	Mon, May 21, 2018	23.42	23.73	23.37	23.73
2775	AMEX	FCG	Fri, May 18, 2018	23.60	23.60	23.23	23.31
2774	AMEX	FCG	Thu, May 17, 2018	23.17	23.61	23.17	23.55
2773	AMEX	FCG	Wed, May 16, 2018	22.85	23.12	22.76	23.09
2772	AMEX	FCG	Tue, May 15, 2018	22.80	22.93	22.56	22.91
2771	AMEX	FCG	Mon, May 14, 2018	22.61	22.86	22.58	22.80
2770	AMEX	FCG	Fri, May 11, 2018	22.71	22.82	22.50	22.53
2769	AMEX	FCG	Thu, May 10, 2018	22.77	22.84	22.52	22.75
2768	AMEX	FCG	Wed, May 9, 2018	22.67	23.15	22.61	22.70
2767	AMEX	FCG	Tue, May 8, 2018	21.94	22.36	21.43	22.35
2766	AMEX	FCG	Mon, May 7, 2018	22.03	22.57	21.97	22.00
2765	AMEX	FCG	Fri, May 4, 2018	21.44	21.89	21.44	21.86
2764	AMEX	FCG	Thu, May 3, 2018	21.90	22.02	21.43	21.48
2763	AMEX	FCG	Wed, May 2, 2018	22.07	22.32	22.01	22.06
2762	AMEX	FCG	Tue, May 1, 2018	22.08	22.19	21.95	22.09
2761	AMEX	FCG	Mon, Apr 30, 2018	21.92	22.34	21.92	22.14
2760	AMEX	FCG	Fri, Apr 27, 2018	22.17	22.26	21.99	22.02
2759	AMEX	FCG	Thu, Apr 26, 2018	22.09	22.30	22.01	22.25
2758	AMEX	FCG	Wed, Apr 25, 2018	21.69	22.04	21.59	21.99
2757	AMEX	FCG	Tue, Apr 24, 2018	22.14	22.27	21.58	21.78
2756	AMEX	FCG	Mon, Apr 23, 2018	21.82	22.14	21.62	22.10
2755	AMEX	FCG	Fri, Apr 20, 2018	21.96	22.00	21.66	21.85
2754	AMEX	FCG	Thu, Apr 19, 2018	22.20	22.37	21.97	22.03
2753	AMEX	FCG	Wed, Apr 18, 2018	21.79	22.38	21.79	22.16
2752	AMEX	FCG	Tue, Apr 17, 2018	21.43	21.68	21.36	21.60
2751	AMEX	FCG	Mon, Apr 16, 2018	21.34	21.56	21.17	21.48
2750	AMEX	FCG	Fri, Apr 13, 2018	21.16	21.46	21.10	21.31
2749	AMEX	FCG	Thu, Apr 12, 2018	21.20	21.22	20.93	21.07
2748	AMEX	FCG	Wed, Apr 11, 2018	20.79	21.26	20.79	21.20
2747	AMEX	FCG	Tue, Apr 10, 2018	20.40	20.99	20.32	20.83
2746	AMEX	FCG	Mon, Apr 9, 2018	20.14	20.37	19.99	20.00
2745	AMEX	FCG	Fri, Apr 6, 2018	20.37	20.52	19.65	19.99
2744	AMEX	FCG	Thu, Apr 5, 2018	20.10	20.67	20.10	20.56
2743	AMEX	FCG	Wed, Apr 4, 2018	19.75	20.08	19.62	20.05
2742	AMEX	FCG	Tue, Apr 3, 2018	19.83	20.12	19.48	20.09
2741	AMEX	FCG	Mon, Apr 2, 2018	20.37	20.42	19.41	19.74
2740	AMEX	FCG	Thu, Mar 29, 2018	20.09	20.57	20.09	20.50
2739	AMEX	FCG	Wed, Mar 28, 2018	20.22	20.36	19.94	19.99
2738	AMEX	FCG	Tue, Mar 27, 2018	20.83	20.83	20.16	20.24
2737	AMEX	FCG	Mon, Mar 26, 2018	20.80	20.80	20.36	20.80
2736	AMEX	FCG	Fri, Mar 23, 2018	20.77	21.07	20.47	20.50
2735	AMEX	FCG	Thu, Mar 22, 2018	20.77	20.92	20.62	20.62
2734	AMEX	FCG	Wed, Mar 21, 2018	20.37	21.15	20.34	21.02
2733	AMEX	FCG	Tue, Mar 20, 2018	20.30	20.38	20.14	20.20
2732	AMEX	FCG	Mon, Mar 19, 2018	20.54	20.62	19.96	20.10
2731	AMEX	FCG	Fri, Mar 16, 2018	20.47	20.87	20.42	20.67
2730	AMEX	FCG	Thu, Mar 15, 2018	21.02	21.12	20.29	20.41
2729	AMEX	FCG	Wed, Mar 14, 2018	21.13	21.13	20.85	20.89
2728	AMEX	FCG	Tue, Mar 13, 2018	21.12	21.23	20.95	21.03
2727	AMEX	FCG	Mon, Mar 12, 2018	20.93	21.15	20.81	21.08
2726	AMEX	FCG	Fri, Mar 9, 2018	20.75	21.00	20.72	20.93
2725	AMEX	FCG	Thu, Mar 8, 2018	20.68	20.78	20.41	20.56
2724	AMEX	FCG	Wed, Mar 7, 2018	20.65	20.96	20.45	20.62
2723	AMEX	FCG	Tue, Mar 6, 2018	21.17	21.22	20.79	20.81
2722	AMEX	FCG	Mon, Mar 5, 2018	20.57	21.17	20.57	21.05
2721	AMEX	FCG	Fri, Mar 2, 2018	20.22	20.72	19.99	20.69
2720	AMEX	FCG	Thu, Mar 1, 2018	20.21	20.55	20.18	20.34
2719	AMEX	FCG	Wed, Feb 28, 2018	20.74	20.78	20.13	20.13
2718	AMEX	FCG	Tue, Feb 27, 2018	20.93	21.11	20.60	20.60
2717	AMEX	FCG	Mon, Feb 26, 2018	21.00	21.07	20.75	21.00
2716	AMEX	FCG	Fri, Feb 23, 2018	20.41	20.86	20.39	20.83
2715	AMEX	FCG	Thu, Feb 22, 2018	20.23	20.65	20.04	20.26
2714	AMEX	FCG	Wed, Feb 21, 2018	20.75	20.80	20.17	20.17
2713	AMEX	FCG	Tue, Feb 20, 2018	20.86	21.04	20.70	20.78
2712	AMEX	FCG	Fri, Feb 16, 2018	20.75	21.03	20.66	20.70
2711	AMEX	FCG	Thu, Feb 15, 2018	20.89	20.99	20.40	20.81
2710	AMEX	FCG	Wed, Feb 14, 2018	19.98	20.88	19.94	20.80
2709	AMEX	FCG	Tue, Feb 13, 2018	20.33	20.42	20.13	20.23
2708	AMEX	FCG	Mon, Feb 12, 2018	20.24	20.65	20.11	20.49
2707	AMEX	FCG	Fri, Feb 9, 2018	20.24	20.25	19.20	19.97
2706	AMEX	FCG	Thu, Feb 8, 2018	20.98	21.15	20.06	20.09
2705	AMEX	FCG	Wed, Feb 7, 2018	21.56	21.78	20.93	20.93
2704	AMEX	FCG	Tue, Feb 6, 2018	20.95	21.59	20.69	21.52
2703	AMEX	FCG	Mon, Feb 5, 2018	21.63	22.03	21.13	21.16
2702	AMEX	FCG	Fri, Feb 2, 2018	22.65	22.70	21.88	21.89
2701	AMEX	FCG	Thu, Feb 1, 2018	22.76	22.99	22.61	22.87
2700	AMEX	FCG	Wed, Jan 31, 2018	22.96	23.08	22.63	22.76
2699	AMEX	FCG	Tue, Jan 30, 2018	23.49	23.56	22.81	22.91
2698	AMEX	FCG	Mon, Jan 29, 2018	23.91	24.02	23.61	23.62
2697	AMEX	FCG	Fri, Jan 26, 2018	24.20	24.22	24.03	24.09
2696	AMEX	FCG	Thu, Jan 25, 2018	24.56	24.57	23.96	24.06
2695	AMEX	FCG	Wed, Jan 24, 2018	24.59	24.67	24.27	24.43
2694	AMEX	FCG	Tue, Jan 23, 2018	24.40	24.56	24.21	24.49
2693	AMEX	FCG	Mon, Jan 22, 2018	23.73	24.30	23.71	24.30
2692	AMEX	FCG	Fri, Jan 19, 2018	23.69	23.76	23.50	23.66
2691	AMEX	FCG	Thu, Jan 18, 2018	23.96	24.08	23.72	23.76
2690	AMEX	FCG	Wed, Jan 17, 2018	24.13	24.25	23.80	24.08
2689	AMEX	FCG	Tue, Jan 16, 2018	24.36	24.48	23.96	23.99
2688	AMEX	FCG	Fri, Jan 12, 2018	24.30	24.43	24.07	24.36
2687	AMEX	FCG	Thu, Jan 11, 2018	23.86	24.44	23.78	24.24
2686	AMEX	FCG	Wed, Jan 10, 2018	23.82	23.98	23.64	23.67
2685	AMEX	FCG	Tue, Jan 9, 2018	23.88	23.95	23.70	23.81
2684	AMEX	FCG	Mon, Jan 8, 2018	23.55	23.79	23.41	23.74
2683	AMEX	FCG	Fri, Jan 5, 2018	23.65	23.68	23.45	23.57
2682	AMEX	FCG	Thu, Jan 4, 2018	23.74	23.87	23.49	23.81
2681	AMEX	FCG	Wed, Jan 3, 2018	23.50	23.86	23.50	23.66
2680	AMEX	FCG	Tue, Jan 2, 2018	22.93	23.44	22.93	23.40
2679	AMEX	FCG	Fri, Dec 29, 2017	23.10	23.11	22.74	22.78
2678	AMEX	FCG	Thu, Dec 28, 2017	22.81	23.03	22.80	23.00
2677	AMEX	FCG	Wed, Dec 27, 2017	22.87	22.88	22.70	22.74
2676	AMEX	FCG	Tue, Dec 26, 2017	22.49	22.89	22.44	22.88
2675	AMEX	FCG	Fri, Dec 22, 2017	22.34	22.57	22.19	22.40
2674	AMEX	FCG	Thu, Dec 21, 2017	21.65	22.36	21.63	22.29
2673	AMEX	FCG	Wed, Dec 20, 2017	21.39	21.78	21.25	21.75
2672	AMEX	FCG	Tue, Dec 19, 2017	21.40	21.59	21.30	21.32
2671	AMEX	FCG	Mon, Dec 18, 2017	21.03	21.52	21.03	21.33
2670	AMEX	FCG	Fri, Dec 15, 2017	21.41	21.41	20.88	20.92
2669	AMEX	FCG	Thu, Dec 14, 2017	21.42	21.53	21.26	21.28
2668	AMEX	FCG	Wed, Dec 13, 2017	21.69	21.69	21.44	21.46
2667	AMEX	FCG	Tue, Dec 12, 2017	21.98	21.98	21.57	21.62
2666	AMEX	FCG	Mon, Dec 11, 2017	21.55	21.93	21.55	21.80
2665	AMEX	FCG	Fri, Dec 8, 2017	21.37	21.67	21.32	21.48
2664	AMEX	FCG	Thu, Dec 7, 2017	21.12	21.30	21.04	21.20
2663	AMEX	FCG	Wed, Dec 6, 2017	21.67	21.72	21.11	21.14
2662	AMEX	FCG	Tue, Dec 5, 2017	21.89	21.99	21.73	21.79
2661	AMEX	FCG	Mon, Dec 4, 2017	22.28	22.50	21.94	21.98
2660	AMEX	FCG	Fri, Dec 1, 2017	22.18	22.64	22.11	22.30
2659	AMEX	FCG	Thu, Nov 30, 2017	21.56	22.05	21.56	21.92
2658	AMEX	FCG	Wed, Nov 29, 2017	21.39	21.63	21.26	21.44
2657	AMEX	FCG	Tue, Nov 28, 2017	21.29	21.45	21.20	21.39
2656	AMEX	FCG	Mon, Nov 27, 2017	21.54	21.57	21.28	21.29
2655	AMEX	FCG	Fri, Nov 24, 2017	21.82	21.93	21.69	21.69
2654	AMEX	FCG	Wed, Nov 22, 2017	21.66	21.75	21.59	21.69
2653	AMEX	FCG	Tue, Nov 21, 2017	21.58	21.64	21.30	21.44
2652	AMEX	FCG	Mon, Nov 20, 2017	21.52	21.56	21.20	21.47
2651	AMEX	FCG	Fri, Nov 17, 2017	21.69	21.73	21.48	21.70
2650	AMEX	FCG	Thu, Nov 16, 2017	21.40	21.49	21.18	21.38
2649	AMEX	FCG	Wed, Nov 15, 2017	21.25	21.44	21.02	21.33
2648	AMEX	FCG	Tue, Nov 14, 2017	22.24	22.24	21.48	21.50
2647	AMEX	FCG	Mon, Nov 13, 2017	22.67	22.76	22.30	22.33
2646	AMEX	FCG	Fri, Nov 10, 2017	22.81	22.93	22.54	22.79
2645	AMEX	FCG	Thu, Nov 9, 2017	22.51	22.90	22.47	22.81
2644	AMEX	FCG	Wed, Nov 8, 2017	22.66	22.82	22.38	22.52
2643	AMEX	FCG	Tue, Nov 7, 2017	22.85	22.86	22.59	22.76
2642	AMEX	FCG	Mon, Nov 6, 2017	22.16	22.91	22.16	22.91
2641	AMEX	FCG	Fri, Nov 3, 2017	21.81	22.22	21.71	22.06
2640	AMEX	FCG	Thu, Nov 2, 2017	22.06	22.15	21.58	21.83
2639	AMEX	FCG	Wed, Nov 1, 2017	21.81	22.20	21.81	22.13
2638	AMEX	FCG	Tue, Oct 31, 2017	21.22	21.69	21.19	21.60
2637	AMEX	FCG	Mon, Oct 30, 2017	21.25	21.49	21.17	21.30
2636	AMEX	FCG	Fri, Oct 27, 2017	20.46	21.20	20.40	21.19
2635	AMEX	FCG	Thu, Oct 26, 2017	20.42	20.57	20.06	20.57
2634	AMEX	FCG	Wed, Oct 25, 2017	20.59	20.70	20.24	20.42
2633	AMEX	FCG	Tue, Oct 24, 2017	20.90	20.94	20.60	20.70
2632	AMEX	FCG	Mon, Oct 23, 2017	21.32	21.32	20.74	20.74
2631	AMEX	FCG	Fri, Oct 20, 2017	21.13	21.25	21.05	21.14
2630	AMEX	FCG	Thu, Oct 19, 2017	21.08	21.23	20.98	21.09
2629	AMEX	FCG	Wed, Oct 18, 2017	21.46	21.61	21.23	21.24
2628	AMEX	FCG	Tue, Oct 17, 2017	21.41	21.52	21.25	21.42
2627	AMEX	FCG	Mon, Oct 16, 2017	21.58	21.64	21.37	21.39
2626	AMEX	FCG	Fri, Oct 13, 2017	21.67	21.81	21.39	21.41
2625	AMEX	FCG	Thu, Oct 12, 2017	21.34	21.55	21.19	21.48
2624	AMEX	FCG	Wed, Oct 11, 2017	21.64	21.64	21.37	21.59
2623	AMEX	FCG	Tue, Oct 10, 2017	21.80	21.87	21.47	21.48
2622	AMEX	FCG	Mon, Oct 9, 2017	21.64	21.64	21.46	21.52
2621	AMEX	FCG	Fri, Oct 6, 2017	21.69	21.77	21.47	21.53
2620	AMEX	FCG	Thu, Oct 5, 2017	21.85	22.01	21.78	21.92
2619	AMEX	FCG	Wed, Oct 4, 2017	21.85	22.00	21.63	21.77
2618	AMEX	FCG	Tue, Oct 3, 2017	21.84	21.92	21.74	21.85
2617	AMEX	FCG	Mon, Oct 2, 2017	21.40	21.89	21.22	21.89
2616	AMEX	FCG	Fri, Sep 29, 2017	21.64	21.79	21.59	21.75
2615	AMEX	FCG	Thu, Sep 28, 2017	22.02	22.06	21.57	21.73
2614	AMEX	FCG	Wed, Sep 27, 2017	21.86	21.96	21.55	21.96
2613	AMEX	FCG	Tue, Sep 26, 2017	21.54	21.78	21.46	21.71
2612	AMEX	FCG	Mon, Sep 25, 2017	21.29	21.68	21.29	21.68
2611	AMEX	FCG	Fri, Sep 22, 2017	20.90	21.17	20.90	21.13
2610	AMEX	FCG	Thu, Sep 21, 2017	20.93	21.03	20.84	21.02
2609	AMEX	FCG	Wed, Sep 20, 2017	20.74	21.12	20.74	20.95
2608	AMEX	FCG	Tue, Sep 19, 2017	20.78	20.80	20.55	20.64
2607	AMEX	FCG	Mon, Sep 18, 2017	20.53	20.76	20.48	20.69
2606	AMEX	FCG	Fri, Sep 15, 2017	20.65	20.65	20.38	20.58
2605	AMEX	FCG	Thu, Sep 14, 2017	20.48	20.83	20.42	20.58
2604	AMEX	FCG	Wed, Sep 13, 2017	19.90	20.41	19.90	20.35
2603	AMEX	FCG	Tue, Sep 12, 2017	19.51	19.99	19.47	19.79
2602	AMEX	FCG	Mon, Sep 11, 2017	19.32	19.53	19.20	19.42
2601	AMEX	FCG	Fri, Sep 8, 2017	19.71	19.71	19.01	19.21
2600	AMEX	FCG	Thu, Sep 7, 2017	19.82	19.91	19.64	19.81
2599	AMEX	FCG	Wed, Sep 6, 2017	19.83	20.05	19.80	19.93
2598	AMEX	FCG	Tue, Sep 5, 2017	19.75	19.95	19.50	19.64
2597	AMEX	FCG	Fri, Sep 1, 2017	19.36	19.75	19.25	19.75
2596	AMEX	FCG	Thu, Aug 31, 2017	19.12	19.47	19.11	19.35
2595	AMEX	FCG	Wed, Aug 30, 2017	18.85	19.07	18.76	19.00
2594	AMEX	FCG	Tue, Aug 29, 2017	18.86	19.05	18.65	18.99
2593	AMEX	FCG	Mon, Aug 28, 2017	19.19	19.25	18.85	19.01
2592	AMEX	FCG	Fri, Aug 25, 2017	19.36	19.37	19.20	19.21
2591	AMEX	FCG	Thu, Aug 24, 2017	19.16	19.38	19.11	19.28
2590	AMEX	FCG	Wed, Aug 23, 2017	18.98	19.38	18.96	19.25
2589	AMEX	FCG	Tue, Aug 22, 2017	18.98	19.11	18.98	19.04
2588	AMEX	FCG	Mon, Aug 21, 2017	18.98	19.03	18.77	18.87
2587	AMEX	FCG	Fri, Aug 18, 2017	18.98	19.23	18.83	19.07
2586	AMEX	FCG	Thu, Aug 17, 2017	19.04	19.34	18.90	18.91
2585	AMEX	FCG	Wed, Aug 16, 2017	19.35	19.51	19.06	19.13
2584	AMEX	FCG	Tue, Aug 15, 2017	19.35	19.39	19.09	19.33
2583	AMEX	FCG	Mon, Aug 14, 2017	19.61	19.74	19.38	19.39
2582	AMEX	FCG	Fri, Aug 11, 2017	19.56	19.64	19.44	19.63
2581	AMEX	FCG	Thu, Aug 10, 2017	19.94	20.10	19.55	19.58
2580	AMEX	FCG	Wed, Aug 9, 2017	19.83	20.06	19.74	19.83
2579	AMEX	FCG	Tue, Aug 8, 2017	19.68	20.06	19.60	19.73
2578	AMEX	FCG	Mon, Aug 7, 2017	20.03	20.03	19.68	19.80
2577	AMEX	FCG	Fri, Aug 4, 2017	19.86	20.22	19.80	20.18
2576	AMEX	FCG	Thu, Aug 3, 2017	20.45	20.45	19.75	19.84
2575	AMEX	FCG	Wed, Aug 2, 2017	20.68	20.68	20.24	20.43
2574	AMEX	FCG	Tue, Aug 1, 2017	20.96	21.04	20.74	20.85
2573	AMEX	FCG	Mon, Jul 31, 2017	21.12	21.18	20.79	21.03
2572	AMEX	FCG	Fri, Jul 28, 2017	21.35	21.73	21.17	21.26
2571	AMEX	FCG	Thu, Jul 27, 2017	21.07	21.38	20.92	21.36
2570	AMEX	FCG	Wed, Jul 26, 2017	21.24	21.46	21.00	21.03
2569	AMEX	FCG	Tue, Jul 25, 2017	20.78	21.30	20.78	21.06
2568	AMEX	FCG	Mon, Jul 24, 2017	20.65	20.68	20.40	20.48
2567	AMEX	FCG	Fri, Jul 21, 2017	20.65	20.74	20.49	20.56
2566	AMEX	FCG	Thu, Jul 20, 2017	21.20	21.23	20.67	20.69
2565	AMEX	FCG	Wed, Jul 19, 2017	20.44	21.10	20.44	21.07
2564	AMEX	FCG	Tue, Jul 18, 2017	20.89	20.89	20.32	20.45
2563	AMEX	FCG	Mon, Jul 17, 2017	20.63	20.90	20.63	20.71
2562	AMEX	FCG	Fri, Jul 14, 2017	20.53	20.71	20.48	20.65
2561	AMEX	FCG	Thu, Jul 13, 2017	20.28	20.46	20.14	20.45
2560	AMEX	FCG	Wed, Jul 12, 2017	20.46	20.60	20.14	20.22
2559	AMEX	FCG	Tue, Jul 11, 2017	19.96	20.33	19.84	20.19
2558	AMEX	FCG	Mon, Jul 10, 2017	19.46	20.01	19.46	19.97
2557	AMEX	FCG	Fri, Jul 7, 2017	19.75	19.75	19.30	19.66
2556	AMEX	FCG	Thu, Jul 6, 2017	20.44	20.44	19.79	19.83
2555	AMEX	FCG	Wed, Jul 5, 2017	20.79	20.79	20.17	20.24
2554	AMEX	FCG	Mon, Jul 3, 2017	20.60	20.97	20.60	20.88
2553	AMEX	FCG	Fri, Jun 30, 2017	20.55	20.69	20.31	20.47
2552	AMEX	FCG	Thu, Jun 29, 2017	20.16	20.65	20.16	20.43
2551	AMEX	FCG	Wed, Jun 28, 2017	19.90	20.25	19.86	20.04
2550	AMEX	FCG	Tue, Jun 27, 2017	20.09	20.18	19.86	19.86
2549	AMEX	FCG	Mon, Jun 26, 2017	19.87	20.14	19.70	19.97
2548	AMEX	FCG	Fri, Jun 23, 2017	19.23	19.77	19.23	19.76
2547	AMEX	FCG	Thu, Jun 22, 2017	19.29	19.46	19.13	19.20
2546	AMEX	FCG	Wed, Jun 21, 2017	19.94	20.09	19.31	19.16
2545	AMEX	FCG	Tue, Jun 20, 2017	20.06	20.11	19.60	20.01
2544	AMEX	FCG	Mon, Jun 19, 2017	20.60	20.62	20.27	20.28
2543	AMEX	FCG	Fri, Jun 16, 2017	20.60	20.60	20.29	20.44
2542	AMEX	FCG	Thu, Jun 15, 2017	20.63	20.83	20.26	20.39
2541	AMEX	FCG	Wed, Jun 14, 2017	21.26	21.26	20.68	20.76
2540	AMEX	FCG	Tue, Jun 13, 2017	21.01	21.48	20.97	21.45
2539	AMEX	FCG	Mon, Jun 12, 2017	20.98	21.29	20.83	20.98
2538	AMEX	FCG	Fri, Jun 9, 2017	20.35	20.98	20.26	20.85
2537	AMEX	FCG	Thu, Jun 8, 2017	20.28	20.54	20.21	20.24
2536	AMEX	FCG	Wed, Jun 7, 2017	21.04	21.18	20.33	20.38
2535	AMEX	FCG	Tue, Jun 6, 2017	20.73	21.20	20.62	21.15
2534	AMEX	FCG	Mon, Jun 5, 2017	20.75	20.93	20.67	20.77
2533	AMEX	FCG	Fri, Jun 2, 2017	21.20	21.24	20.75	20.89
2532	AMEX	FCG	Thu, Jun 1, 2017	21.29	21.62	21.21	21.40
2531	AMEX	FCG	Wed, May 31, 2017	21.28	21.37	21.05	21.26
2530	AMEX	FCG	Tue, May 30, 2017	21.92	21.94	21.49	21.52
2529	AMEX	FCG	Fri, May 26, 2017	22.06	22.17	21.90	22.11
2528	AMEX	FCG	Thu, May 25, 2017	22.48	22.88	21.88	22.04
2527	AMEX	FCG	Wed, May 24, 2017	22.82	22.93	22.40	22.55
2526	AMEX	FCG	Tue, May 23, 2017	22.87	22.97	22.77	22.85
2525	AMEX	FCG	Mon, May 22, 2017	23.17	23.20	22.79	22.85
2524	AMEX	FCG	Fri, May 19, 2017	22.58	23.07	22.51	23.02
2523	AMEX	FCG	Thu, May 18, 2017	22.43	22.63	22.26	22.45
2522	AMEX	FCG	Wed, May 17, 2017	22.76	22.95	22.56	22.59
2521	AMEX	FCG	Tue, May 16, 2017	23.19	23.19	22.78	22.86
2520	AMEX	FCG	Mon, May 15, 2017	23.56	23.61	23.00	23.10
2519	AMEX	FCG	Fri, May 12, 2017	23.05	23.19	22.96	23.04
2518	AMEX	FCG	Thu, May 11, 2017	23.35	23.39	22.95	23.06
2517	AMEX	FCG	Wed, May 10, 2017	22.88	23.32	22.85	23.18
2516	AMEX	FCG	Tue, May 9, 2017	22.95	22.95	22.58	22.69
2515	AMEX	FCG	Mon, May 8, 2017	22.79	23.03	22.59	22.96
2514	AMEX	FCG	Fri, May 5, 2017	22.14	22.87	22.11	22.84
2513	AMEX	FCG	Thu, May 4, 2017	22.58	22.58	21.75	22.12
2512	AMEX	FCG	Wed, May 3, 2017	22.83	22.90	22.53	22.78
2511	AMEX	FCG	Tue, May 2, 2017	23.13	23.40	22.73	22.93
2510	AMEX	FCG	Mon, May 1, 2017	23.02	23.15	22.95	23.08
2509	AMEX	FCG	Fri, Apr 28, 2017	23.42	23.49	23.02	23.04
2508	AMEX	FCG	Thu, Apr 27, 2017	23.44	23.74	22.92	23.23
2507	AMEX	FCG	Wed, Apr 26, 2017	23.75	24.27	23.70	23.79
2506	AMEX	FCG	Tue, Apr 25, 2017	23.51	23.90	23.35	23.86
2505	AMEX	FCG	Mon, Apr 24, 2017	23.59	23.69	23.37	23.46
2504	AMEX	FCG	Fri, Apr 21, 2017	23.37	23.56	23.19	23.42
2503	AMEX	FCG	Thu, Apr 20, 2017	23.40	23.67	23.34	23.45
2502	AMEX	FCG	Wed, Apr 19, 2017	23.90	23.95	23.25	23.31
2501	AMEX	FCG	Tue, Apr 18, 2017	23.79	24.09	23.65	23.74
2500	AMEX	FCG	Mon, Apr 17, 2017	23.91	24.01	23.76	24.00
2499	AMEX	FCG	Thu, Apr 13, 2017	24.41	24.53	23.85	23.92
2498	AMEX	FCG	Wed, Apr 12, 2017	24.69	24.98	24.36	24.42
2497	AMEX	FCG	Tue, Apr 11, 2017	24.76	24.80	24.43	24.72
2496	AMEX	FCG	Mon, Apr 10, 2017	24.78	24.91	24.69	24.81
2495	AMEX	FCG	Fri, Apr 7, 2017	24.82	24.84	24.56	24.59
2494	AMEX	FCG	Thu, Apr 6, 2017	24.66	24.89	24.51	24.79
2493	AMEX	FCG	Wed, Apr 5, 2017	25.05	25.29	24.37	24.43
2492	AMEX	FCG	Tue, Apr 4, 2017	24.36	24.85	24.23	24.83
2491	AMEX	FCG	Mon, Apr 3, 2017	24.47	24.47	23.94	24.34
2490	AMEX	FCG	Fri, Mar 31, 2017	24.15	24.53	24.11	24.47
2489	AMEX	FCG	Thu, Mar 30, 2017	24.50	24.66	24.17	24.17
2488	AMEX	FCG	Wed, Mar 29, 2017	23.77	24.46	23.74	24.41
2487	AMEX	FCG	Tue, Mar 28, 2017	23.31	23.80	23.22	23.72
2486	AMEX	FCG	Mon, Mar 27, 2017	22.90	23.31	22.81	23.26
2485	AMEX	FCG	Fri, Mar 24, 2017	23.09	23.32	23.01	23.14
2484	AMEX	FCG	Thu, Mar 23, 2017	23.01	23.27	22.85	23.05
2483	AMEX	FCG	Wed, Mar 22, 2017	23.18	23.33	22.91	22.99
2482	AMEX	FCG	Tue, Mar 21, 2017	23.81	23.81	23.21	23.32
2481	AMEX	FCG	Mon, Mar 20, 2017	23.48	23.72	23.37	23.68
2480	AMEX	FCG	Fri, Mar 17, 2017	23.88	23.98	23.59	23.65
2479	AMEX	FCG	Thu, Mar 16, 2017	24.05	24.05	23.72	23.76
2478	AMEX	FCG	Wed, Mar 15, 2017	23.59	24.08	23.46	24.00
2477	AMEX	FCG	Tue, Mar 14, 2017	23.39	23.46	22.94	23.32
2476	AMEX	FCG	Mon, Mar 13, 2017	23.50	23.86	23.50	23.70
2475	AMEX	FCG	Fri, Mar 10, 2017	23.80	23.83	23.35	23.51
2474	AMEX	FCG	Thu, Mar 9, 2017	23.31	23.67	23.02	23.59
2473	AMEX	FCG	Wed, Mar 8, 2017	24.28	24.40	23.44	23.50
2472	AMEX	FCG	Tue, Mar 7, 2017	24.70	24.70	24.35	24.38
2471	AMEX	FCG	Mon, Mar 6, 2017	24.42	24.66	24.31	24.62
2470	AMEX	FCG	Fri, Mar 3, 2017	24.53	24.68	24.33	24.43
2469	AMEX	FCG	Thu, Mar 2, 2017	24.62	24.74	24.46	24.49
2468	AMEX	FCG	Wed, Mar 1, 2017	24.57	24.93	24.57	24.84
2467	AMEX	FCG	Tue, Feb 28, 2017	24.26	24.46	24.25	24.29
2466	AMEX	FCG	Mon, Feb 27, 2017	24.44	24.59	24.28	24.45
2465	AMEX	FCG	Fri, Feb 24, 2017	24.74	24.84	24.29	24.39
2464	AMEX	FCG	Thu, Feb 23, 2017	25.41	25.42	24.65	24.95
2463	AMEX	FCG	Wed, Feb 22, 2017	25.46	25.55	25.03	25.06
2462	AMEX	FCG	Tue, Feb 21, 2017	25.80	25.90	25.66	25.72
2461	AMEX	FCG	Fri, Feb 17, 2017	25.58	25.74	25.46	25.62
2460	AMEX	FCG	Thu, Feb 16, 2017	26.17	26.17	25.64	25.67
2459	AMEX	FCG	Wed, Feb 15, 2017	26.24	26.37	26.02	26.11
2458	AMEX	FCG	Tue, Feb 14, 2017	26.16	26.38	25.90	26.38
2457	AMEX	FCG	Mon, Feb 13, 2017	26.11	26.25	26.00	26.09
2456	AMEX	FCG	Fri, Feb 10, 2017	26.21	26.45	26.15	26.24
2455	AMEX	FCG	Thu, Feb 9, 2017	25.67	26.05	25.57	25.98
2454	AMEX	FCG	Wed, Feb 8, 2017	25.39	25.62	24.97	25.48
2453	AMEX	FCG	Tue, Feb 7, 2017	26.16	26.16	25.35	25.59
2452	AMEX	FCG	Mon, Feb 6, 2017	26.58	26.77	26.17	26.25
2451	AMEX	FCG	Fri, Feb 3, 2017	26.18	26.63	26.10	26.51
2450	AMEX	FCG	Thu, Feb 2, 2017	25.87	26.23	25.59	26.16
2449	AMEX	FCG	Wed, Feb 1, 2017	26.16	26.27	25.54	25.83
2448	AMEX	FCG	Tue, Jan 31, 2017	25.79	25.86	25.55	25.86
2447	AMEX	FCG	Mon, Jan 30, 2017	26.54	26.54	25.53	25.83
2446	AMEX	FCG	Fri, Jan 27, 2017	26.93	26.97	26.59	26.73
2445	AMEX	FCG	Thu, Jan 26, 2017	27.09	27.25	27.06	27.11
2444	AMEX	FCG	Wed, Jan 25, 2017	26.77	27.10	26.77	26.93
2443	AMEX	FCG	Tue, Jan 24, 2017	26.40	26.88	26.38	26.73
2442	AMEX	FCG	Mon, Jan 23, 2017	26.33	26.41	26.09	26.22
2441	AMEX	FCG	Fri, Jan 20, 2017	26.58	26.70	26.36	26.41
2440	AMEX	FCG	Thu, Jan 19, 2017	26.37	26.50	26.24	26.34
2439	AMEX	FCG	Wed, Jan 18, 2017	26.26	26.55	26.26	26.41
2438	AMEX	FCG	Tue, Jan 17, 2017	26.39	26.67	26.37	26.54
2437	AMEX	FCG	Fri, Jan 13, 2017	26.24	26.44	26.24	26.38
2436	AMEX	FCG	Thu, Jan 12, 2017	26.75	26.75	26.31	26.41
2435	AMEX	FCG	Wed, Jan 11, 2017	26.26	26.45	26.07	26.45
2434	AMEX	FCG	Tue, Jan 10, 2017	26.25	26.40	26.11	26.13
2433	AMEX	FCG	Mon, Jan 9, 2017	26.65	26.65	26.13	26.17
2432	AMEX	FCG	Fri, Jan 6, 2017	26.88	26.95	26.60	26.81
2431	AMEX	FCG	Thu, Jan 5, 2017	26.80	26.93	26.48	26.84
2430	AMEX	FCG	Wed, Jan 4, 2017	26.38	26.68	26.24	26.64
2429	AMEX	FCG	Tue, Jan 3, 2017	26.39	26.72	25.84	26.28
2428	AMEX	FCG	Fri, Dec 30, 2016	26.26	26.51	26.07	26.17
2427	AMEX	FCG	Thu, Dec 29, 2016	26.34	26.44	26.21	26.33
2426	AMEX	FCG	Wed, Dec 28, 2016	26.78	26.87	26.38	26.46
2425	AMEX	FCG	Tue, Dec 27, 2016	26.77	26.84	26.66	26.79
2424	AMEX	FCG	Fri, Dec 23, 2016	26.56	26.77	26.54	26.66
2423	AMEX	FCG	Thu, Dec 22, 2016	26.56	26.80	26.51	26.66
2422	AMEX	FCG	Wed, Dec 21, 2016	26.67	26.84	26.55	26.59
2421	AMEX	FCG	Tue, Dec 20, 2016	26.76	26.85	26.45	26.42
2420	AMEX	FCG	Mon, Dec 19, 2016	26.70	26.83	26.52	26.67
2419	AMEX	FCG	Fri, Dec 16, 2016	26.87	26.87	26.44	26.67
2418	AMEX	FCG	Thu, Dec 15, 2016	26.58	26.92	26.25	26.70
2417	AMEX	FCG	Wed, Dec 14, 2016	27.34	27.63	26.73	26.79
2416	AMEX	FCG	Tue, Dec 13, 2016	27.48	27.78	27.06	27.63
2415	AMEX	FCG	Mon, Dec 12, 2016	28.52	28.65	27.20	27.28
2414	AMEX	FCG	Fri, Dec 9, 2016	27.93	27.97	27.67	27.75
2413	AMEX	FCG	Thu, Dec 8, 2016	27.58	27.84	27.22	27.75
2412	AMEX	FCG	Wed, Dec 7, 2016	27.56	27.75	27.34	27.57
2411	AMEX	FCG	Tue, Dec 6, 2016	27.30	27.70	27.06	27.62
2410	AMEX	FCG	Mon, Dec 5, 2016	27.61	27.90	27.51	27.53
2409	AMEX	FCG	Fri, Dec 2, 2016	27.10	27.37	26.97	27.23
2408	AMEX	FCG	Thu, Dec 1, 2016	27.78	27.83	27.07	27.25
2407	AMEX	FCG	Wed, Nov 30, 2016	26.35	27.20	26.28	27.09
2406	AMEX	FCG	Tue, Nov 29, 2016	24.74	25.17	24.47	24.97
2405	AMEX	FCG	Mon, Nov 28, 2016	26.11	26.29	25.25	25.30
2404	AMEX	FCG	Fri, Nov 25, 2016	26.16	26.16	25.77	25.91
2403	AMEX	FCG	Wed, Nov 23, 2016	25.85	26.32	25.78	26.31
2402	AMEX	FCG	Tue, Nov 22, 2016	26.09	26.25	25.52	25.97
2401	AMEX	FCG	Mon, Nov 21, 2016	25.60	26.11	25.55	26.08
2400	AMEX	FCG	Fri, Nov 18, 2016	25.06	25.29	24.90	25.02
2399	AMEX	FCG	Thu, Nov 17, 2016	25.41	25.60	24.78	24.85
2398	AMEX	FCG	Wed, Nov 16, 2016	25.42	25.64	25.04	25.14
2397	AMEX	FCG	Tue, Nov 15, 2016	24.86	25.57	24.79	25.42
2396	AMEX	FCG	Mon, Nov 14, 2016	24.00	24.49	23.85	24.47
2395	AMEX	FCG	Fri, Nov 11, 2016	24.38	24.40	23.84	24.10
2394	AMEX	FCG	Thu, Nov 10, 2016	24.45	24.86	24.35	24.58
2393	AMEX	FCG	Wed, Nov 9, 2016	23.71	24.79	23.71	24.58
2392	AMEX	FCG	Tue, Nov 8, 2016	23.74	24.11	23.65	23.90
2391	AMEX	FCG	Mon, Nov 7, 2016	23.89	24.12	23.75	24.06
2390	AMEX	FCG	Fri, Nov 4, 2016	23.64	23.94	23.36	23.47
2389	AMEX	FCG	Thu, Nov 3, 2016	23.79	23.99	23.53	23.74
2388	AMEX	FCG	Wed, Nov 2, 2016	23.64	23.80	23.17	23.63
2387	AMEX	FCG	Tue, Nov 1, 2016	24.20	24.35	23.47	23.88
2386	AMEX	FCG	Mon, Oct 31, 2016	24.44	24.44	23.95	24.01
2385	AMEX	FCG	Fri, Oct 28, 2016	25.03	25.20	24.38	24.50
2384	AMEX	FCG	Thu, Oct 27, 2016	24.99	25.24	24.78	25.01
2383	AMEX	FCG	Wed, Oct 26, 2016	24.59	24.89	24.29	24.75
2382	AMEX	FCG	Tue, Oct 25, 2016	25.33	25.55	24.83	24.86
2381	AMEX	FCG	Mon, Oct 24, 2016	25.77	25.81	25.05	25.44
2380	AMEX	FCG	Fri, Oct 21, 2016	26.00	26.08	25.77	25.80
2379	AMEX	FCG	Thu, Oct 20, 2016	25.89	26.27	25.72	26.15
2378	AMEX	FCG	Wed, Oct 19, 2016	25.93	26.46	25.86	26.17
2377	AMEX	FCG	Tue, Oct 18, 2016	26.04	26.07	25.57	25.75
2376	AMEX	FCG	Mon, Oct 17, 2016	25.90	26.03	25.51	25.66
2375	AMEX	FCG	Fri, Oct 14, 2016	26.37	26.52	25.92	25.93
2374	AMEX	FCG	Thu, Oct 13, 2016	26.03	26.53	25.83	26.34
2373	AMEX	FCG	Wed, Oct 12, 2016	26.17	26.42	25.95	26.32
2372	AMEX	FCG	Tue, Oct 11, 2016	26.65	26.70	26.15	26.36
2371	AMEX	FCG	Mon, Oct 10, 2016	26.66	27.01	26.60	26.74
2370	AMEX	FCG	Fri, Oct 7, 2016	26.61	26.71	26.21	26.37
2369	AMEX	FCG	Thu, Oct 6, 2016	26.86	27.04	26.41	26.58
2368	AMEX	FCG	Wed, Oct 5, 2016	26.53	26.87	26.45	26.73
2367	AMEX	FCG	Tue, Oct 4, 2016	26.56	26.68	26.06	26.21
2366	AMEX	FCG	Mon, Oct 3, 2016	26.49	26.65	26.17	26.55
2365	AMEX	FCG	Fri, Sep 30, 2016	26.16	26.58	25.94	26.42
2364	AMEX	FCG	Thu, Sep 29, 2016	25.60	26.37	25.60	25.96
2363	AMEX	FCG	Wed, Sep 28, 2016	24.56	25.75	24.27	25.70
2362	AMEX	FCG	Tue, Sep 27, 2016	24.83	24.91	24.23	24.45
2361	AMEX	FCG	Mon, Sep 26, 2016	25.23	25.60	25.13	25.18
2360	AMEX	FCG	Fri, Sep 23, 2016	25.76	25.97	24.96	25.16
2359	AMEX	FCG	Thu, Sep 22, 2016	25.91	26.22	25.68	25.86
2358	AMEX	FCG	Wed, Sep 21, 2016	25.19	25.72	25.14	25.69
2357	AMEX	FCG	Tue, Sep 20, 2016	25.00	25.33	24.82	24.87
2356	AMEX	FCG	Mon, Sep 19, 2016	25.43	25.46	25.04	25.08
2355	AMEX	FCG	Fri, Sep 16, 2016	25.02	25.16	24.81	25.13
2354	AMEX	FCG	Thu, Sep 15, 2016	25.09	25.52	25.04	25.31
2353	AMEX	FCG	Wed, Sep 14, 2016	25.49	25.87	24.95	25.02
2352	AMEX	FCG	Tue, Sep 13, 2016	26.21	26.21	25.38	25.49
2351	AMEX	FCG	Mon, Sep 12, 2016	26.21	26.71	25.99	26.61
2350	AMEX	FCG	Fri, Sep 9, 2016	26.94	27.08	26.43	26.46
2349	AMEX	FCG	Thu, Sep 8, 2016	26.92	27.36	26.72	27.26
2348	AMEX	FCG	Wed, Sep 7, 2016	26.54	26.84	26.47	26.63
2347	AMEX	FCG	Tue, Sep 6, 2016	26.19	26.48	26.06	26.47
2346	AMEX	FCG	Fri, Sep 2, 2016	25.92	26.21	25.82	26.07
2345	AMEX	FCG	Thu, Sep 1, 2016	25.36	25.69	25.25	25.60
2344	AMEX	FCG	Wed, Aug 31, 2016	25.99	26.05	25.40	25.55
2343	AMEX	FCG	Tue, Aug 30, 2016	26.33	26.61	25.98	26.11
2342	AMEX	FCG	Mon, Aug 29, 2016	25.89	26.25	25.86	26.24
2341	AMEX	FCG	Fri, Aug 26, 2016	26.15	26.48	25.86	26.04
2340	AMEX	FCG	Thu, Aug 25, 2016	26.01	26.18	25.82	26.01
2339	AMEX	FCG	Wed, Aug 24, 2016	26.25	26.41	25.97	26.03
2338	AMEX	FCG	Tue, Aug 23, 2016	25.82	26.47	25.82	26.32
2337	AMEX	FCG	Mon, Aug 22, 2016	25.89	26.04	25.64	25.92
2336	AMEX	FCG	Fri, Aug 19, 2016	26.13	26.41	26.03	26.22
2335	AMEX	FCG	Thu, Aug 18, 2016	25.78	26.41	25.76	26.38
2334	AMEX	FCG	Wed, Aug 17, 2016	25.56	25.67	25.29	25.62
2333	AMEX	FCG	Tue, Aug 16, 2016	25.66	25.79	25.30	25.67
2332	AMEX	FCG	Mon, Aug 15, 2016	25.57	25.84	25.53	25.70
2331	AMEX	FCG	Fri, Aug 12, 2016	25.38	25.57	25.24	25.40
2330	AMEX	FCG	Thu, Aug 11, 2016	24.76	25.36	24.60	25.18
2329	AMEX	FCG	Wed, Aug 10, 2016	24.78	25.05	24.50	24.56
2328	AMEX	FCG	Tue, Aug 9, 2016	25.05	25.06	24.61	24.77
2327	AMEX	FCG	Mon, Aug 8, 2016	24.68	25.38	24.67	24.93
2326	AMEX	FCG	Fri, Aug 5, 2016	24.49	24.61	24.12	24.53
2325	AMEX	FCG	Thu, Aug 4, 2016	24.12	24.86	24.12	24.40
2324	AMEX	FCG	Wed, Aug 3, 2016	23.62	24.43	23.46	24.43
2323	AMEX	FCG	Tue, Aug 2, 2016	23.62	23.78	23.08	23.60
2322	AMEX	FCG	Mon, Aug 1, 2016	24.17	24.22	23.27	23.35
2321	AMEX	FCG	Fri, Jul 29, 2016	23.55	24.44	23.55	24.41
2320	AMEX	FCG	Thu, Jul 28, 2016	23.71	24.02	23.65	23.83
2319	AMEX	FCG	Wed, Jul 27, 2016	24.20	24.57	23.56	23.73
2318	AMEX	FCG	Tue, Jul 26, 2016	23.76	24.20	23.71	24.19
2317	AMEX	FCG	Mon, Jul 25, 2016	24.29	24.34	23.74	23.88
2316	AMEX	FCG	Fri, Jul 22, 2016	24.49	24.68	24.32	24.51
2315	AMEX	FCG	Thu, Jul 21, 2016	24.64	25.19	24.36	24.42
2314	AMEX	FCG	Wed, Jul 20, 2016	24.40	24.84	24.06	24.67
2313	AMEX	FCG	Tue, Jul 19, 2016	24.84	24.84	24.50	24.63
2312	AMEX	FCG	Mon, Jul 18, 2016	24.70	24.89	24.45	24.86
2311	AMEX	FCG	Fri, Jul 15, 2016	24.99	25.08	24.68	24.80
2310	AMEX	FCG	Thu, Jul 14, 2016	25.25	25.26	24.76	24.82
2309	AMEX	FCG	Wed, Jul 13, 2016	25.21	25.40	24.51	24.85
2308	AMEX	FCG	Tue, Jul 12, 2016	24.79	25.55	24.72	25.28
2307	AMEX	FCG	Mon, Jul 11, 2016	24.52	24.70	24.29	24.32
2306	AMEX	FCG	Fri, Jul 8, 2016	24.32	24.50	23.98	24.35
2305	AMEX	FCG	Thu, Jul 7, 2016	24.54	24.82	23.76	23.97
2304	AMEX	FCG	Wed, Jul 6, 2016	23.65	24.26	23.55	24.26
2303	AMEX	FCG	Tue, Jul 5, 2016	24.26	24.26	23.52	23.92
2302	AMEX	FCG	Fri, Jul 1, 2016	24.36	24.90	24.35	24.71
2301	AMEX	FCG	Thu, Jun 30, 2016	24.42	24.57	24.10	24.36
2300	AMEX	FCG	Wed, Jun 29, 2016	24.53	24.71	24.29	24.51
2299	AMEX	FCG	Tue, Jun 28, 2016	23.63	24.21	23.59	24.15
2298	AMEX	FCG	Mon, Jun 27, 2016	23.44	23.82	22.79	23.07
2297	AMEX	FCG	Fri, Jun 24, 2016	24.01	24.50	23.88	24.00
2296	AMEX	FCG	Thu, Jun 23, 2016	25.14	25.25	24.95	25.22
2295	AMEX	FCG	Wed, Jun 22, 2016	25.24	25.24	24.66	24.81
2294	AMEX	FCG	Tue, Jun 21, 2016	24.75	25.40	24.61	25.06
2293	AMEX	FCG	Mon, Jun 20, 2016	25.31	25.31	24.66	24.86
2292	AMEX	FCG	Fri, Jun 17, 2016	24.19	24.59	24.19	24.50
2291	AMEX	FCG	Thu, Jun 16, 2016	24.16	24.16	23.44	23.95
2290	AMEX	FCG	Wed, Jun 15, 2016	24.38	24.82	24.12	24.43
2289	AMEX	FCG	Tue, Jun 14, 2016	24.29	24.66	23.96	24.48
2288	AMEX	FCG	Mon, Jun 13, 2016	24.27	24.78	24.11	24.43
2287	AMEX	FCG	Fri, Jun 10, 2016	25.23	25.31	24.40	24.48
2286	AMEX	FCG	Thu, Jun 9, 2016	25.34	25.68	25.12	25.57
2285	AMEX	FCG	Wed, Jun 8, 2016	26.23	26.31	25.59	25.61
2284	AMEX	FCG	Tue, Jun 7, 2016	25.34	25.99	25.28	25.90
2283	AMEX	FCG	Mon, Jun 6, 2016	24.90	25.24	24.77	25.20
2282	AMEX	FCG	Fri, Jun 3, 2016	24.67	24.96	24.36	24.51
2281	AMEX	FCG	Thu, Jun 2, 2016	24.28	24.76	24.21	24.73
2280	AMEX	FCG	Wed, Jun 1, 2016	24.33	24.67	24.19	24.66
2279	AMEX	FCG	Tue, May 31, 2016	24.66	24.99	24.44	24.55
2278	AMEX	FCG	Fri, May 27, 2016	24.53	24.53	24.21	24.48
2277	AMEX	FCG	Thu, May 26, 2016	24.79	25.05	24.49	24.56
2276	AMEX	FCG	Wed, May 25, 2016	24.30	24.72	24.11	24.66
2275	AMEX	FCG	Tue, May 24, 2016	23.99	24.24	23.79	24.01
2274	AMEX	FCG	Mon, May 23, 2016	23.41	24.09	23.41	23.94
2273	AMEX	FCG	Fri, May 20, 2016	23.88	23.98	23.48	23.89
2272	AMEX	FCG	Thu, May 19, 2016	23.24	23.79	22.95	23.70
2271	AMEX	FCG	Wed, May 18, 2016	24.08	24.27	23.54	23.69
2270	AMEX	FCG	Tue, May 17, 2016	23.76	24.18	23.64	24.04
2269	AMEX	FCG	Mon, May 16, 2016	23.61	24.12	23.61	23.76
2268	AMEX	FCG	Fri, May 13, 2016	23.42	23.85	23.31	23.36
2267	AMEX	FCG	Thu, May 12, 2016	23.95	24.32	23.45	23.70
2266	AMEX	FCG	Wed, May 11, 2016	23.30	23.87	22.91	23.58
2265	AMEX	FCG	Tue, May 10, 2016	22.75	23.36	22.72	23.35
2264	AMEX	FCG	Mon, May 9, 2016	22.77	22.93	22.32	22.64
2263	AMEX	FCG	Fri, May 6, 2016	23.06	23.56	22.90	23.00
2262	AMEX	FCG	Thu, May 5, 2016	23.43	23.71	22.91	23.21
2261	AMEX	FCG	Wed, May 4, 2016	23.27	23.70	22.52	22.85
2260	AMEX	FCG	Tue, May 3, 2016	23.71	23.98	23.02	23.21
2259	AMEX	FCG	Mon, May 2, 2016	24.12	24.38	23.75	24.14
2258	AMEX	FCG	Fri, Apr 29, 2016	4.93	4.96	4.76	4.86
2257	AMEX	FCG	Thu, Apr 28, 2016	4.96	5.01	4.84	4.85
2256	AMEX	FCG	Wed, Apr 27, 2016	4.88	5.00	4.88	4.98
2255	AMEX	FCG	Tue, Apr 26, 2016	4.73	4.84	4.71	4.83
2254	AMEX	FCG	Mon, Apr 25, 2016	4.75	4.78	4.65	4.69
2253	AMEX	FCG	Fri, Apr 22, 2016	4.68	4.80	4.67	4.78
2252	AMEX	FCG	Thu, Apr 21, 2016	4.72	4.73	4.62	4.64
2251	AMEX	FCG	Wed, Apr 20, 2016	4.57	4.74	4.57	4.69
2250	AMEX	FCG	Tue, Apr 19, 2016	4.55	4.67	4.53	4.63
2249	AMEX	FCG	Mon, Apr 18, 2016	4.28	4.54	4.24	4.50
2248	AMEX	FCG	Fri, Apr 15, 2016	4.44	4.47	4.38	4.43
2247	AMEX	FCG	Thu, Apr 14, 2016	4.47	4.48	4.41	4.48
2246	AMEX	FCG	Wed, Apr 13, 2016	4.51	4.52	4.40	4.45
2245	AMEX	FCG	Tue, Apr 12, 2016	4.31	4.55	4.28	4.50
2244	AMEX	FCG	Mon, Apr 11, 2016	4.30	4.33	4.25	4.26
2243	AMEX	FCG	Fri, Apr 8, 2016	4.21	4.27	4.20	4.26
2242	AMEX	FCG	Thu, Apr 7, 2016	4.08	4.14	4.05	4.12
2241	AMEX	FCG	Wed, Apr 6, 2016	4.02	4.13	3.98	4.11
2240	AMEX	FCG	Tue, Apr 5, 2016	4.00	4.00	4.00	3.98
2239	AMEX	FCG	Mon, Apr 4, 2016	4.09	4.14	4.00	4.00
2238	AMEX	FCG	Fri, Apr 1, 2016	4.05	4.08	4.00	4.06
2237	AMEX	FCG	Thu, Mar 31, 2016	4.06	4.15	4.05	4.12
2236	AMEX	FCG	Wed, Mar 30, 2016	4.10	4.14	4.03	4.08
2235	AMEX	FCG	Tue, Mar 29, 2016	3.92	4.06	3.90	4.04
2234	AMEX	FCG	Mon, Mar 28, 2016	4.04	4.04	3.92	3.99
2233	AMEX	FCG	Thu, Mar 24, 2016	3.91	4.06	3.86	4.03
2232	AMEX	FCG	Wed, Mar 23, 2016	4.14	4.16	3.98	4.00
2231	AMEX	FCG	Tue, Mar 22, 2016	4.18	4.24	4.16	4.20
2230	AMEX	FCG	Mon, Mar 21, 2016	4.31	4.31	4.13	4.20
2229	AMEX	FCG	Fri, Mar 18, 2016	4.52	4.56	4.26	4.26
2228	AMEX	FCG	Thu, Mar 17, 2016	4.51	4.56	4.43	4.44
2227	AMEX	FCG	Wed, Mar 16, 2016	4.30	4.44	4.28	4.43
2226	AMEX	FCG	Tue, Mar 15, 2016	4.28	4.28	4.28	4.24
2225	AMEX	FCG	Mon, Mar 14, 2016	4.32	4.32	4.32	4.32
2224	AMEX	FCG	Fri, Mar 11, 2016	4.37	4.48	4.33	4.39
2223	AMEX	FCG	Thu, Mar 10, 2016	4.28	4.29	4.11	4.22
2222	AMEX	FCG	Wed, Mar 9, 2016	4.34	4.42	4.18	4.29
2221	AMEX	FCG	Tue, Mar 8, 2016	4.74	4.74	4.74	4.09
2220	AMEX	FCG	Mon, Mar 7, 2016	4.33	4.76	4.33	4.74
2219	AMEX	FCG	Fri, Mar 4, 2016	4.15	4.40	4.01	4.28
2218	AMEX	FCG	Thu, Mar 3, 2016	3.69	4.03	3.69	4.01
2217	AMEX	FCG	Wed, Mar 2, 2016	3.35	3.74	3.34	3.72
2216	AMEX	FCG	Tue, Mar 1, 2016	3.35	3.35	3.35	3.41
2215	AMEX	FCG	Mon, Feb 29, 2016	3.41	3.42	3.32	3.35
2214	AMEX	FCG	Fri, Feb 26, 2016	3.42	3.45	3.34	3.41
2213	AMEX	FCG	Thu, Feb 25, 2016	3.35	3.41	3.21	3.31
2212	AMEX	FCG	Wed, Feb 24, 2016	3.18	3.38	3.15	3.38
2211	AMEX	FCG	Tue, Feb 23, 2016	3.48	3.48	3.23	3.23
2210	AMEX	FCG	Mon, Feb 22, 2016	3.48	3.55	3.44	3.52
2209	AMEX	FCG	Fri, Feb 19, 2016	3.39	3.40	3.25	3.36
2208	AMEX	FCG	Thu, Feb 18, 2016	3.73	3.79	3.42	3.45
2207	AMEX	FCG	Wed, Feb 17, 2016	3.52	3.73	3.42	3.69
2206	AMEX	FCG	Tue, Feb 16, 2016	3.60	3.60	3.37	3.44
2205	AMEX	FCG	Fri, Feb 12, 2016	3.56	3.58	3.39	3.52
2204	AMEX	FCG	Thu, Feb 11, 2016	3.41	3.46	3.27	3.42
2203	AMEX	FCG	Wed, Feb 10, 2016	3.52	3.64	3.41	3.49
2202	AMEX	FCG	Tue, Feb 9, 2016	3.65	3.67	3.43	3.53
2201	AMEX	FCG	Mon, Feb 8, 2016	3.74	3.78	3.62	3.71
2200	AMEX	FCG	Fri, Feb 5, 2016	3.92	3.98	3.76	3.85
2199	AMEX	FCG	Thu, Feb 4, 2016	4.08	4.22	3.97	4.00
2198	AMEX	FCG	Wed, Feb 3, 2016	3.86	4.07	3.65	4.06
2197	AMEX	FCG	Tue, Feb 2, 2016	3.87	3.87	3.73	3.74
2196	AMEX	FCG	Mon, Feb 1, 2016	4.09	4.09	3.91	3.99
2195	AMEX	FCG	Fri, Jan 29, 2016	4.06	4.22	4.03	4.20
2194	AMEX	FCG	Thu, Jan 28, 2016	4.08	4.12	3.88	4.03
2193	AMEX	FCG	Wed, Jan 27, 2016	3.74	4.00	3.70	3.82
2192	AMEX	FCG	Tue, Jan 26, 2016	3.60	3.83	3.46	3.82
2191	AMEX	FCG	Mon, Jan 25, 2016	3.73	3.86	3.38	3.44
2190	AMEX	FCG	Fri, Jan 22, 2016	3.87	3.97	3.74	3.85
2189	AMEX	FCG	Thu, Jan 21, 2016	3.32	3.68	3.31	3.66
2188	AMEX	FCG	Wed, Jan 20, 2016	3.11	3.37	2.92	3.35
2187	AMEX	FCG	Tue, Jan 19, 2016	3.49	3.51	3.18	3.18
2186	AMEX	FCG	Fri, Jan 15, 2016	3.45	3.50	3.35	3.48
2185	AMEX	FCG	Thu, Jan 14, 2016	3.58	3.66	3.44	3.64
2184	AMEX	FCG	Wed, Jan 13, 2016	3.64	3.72	3.46	3.51
2183	AMEX	FCG	Tue, Jan 12, 2016	3.84	3.84	3.47	3.59
2182	AMEX	FCG	Mon, Jan 11, 2016	4.00	4.00	3.71	3.74
2181	AMEX	FCG	Fri, Jan 8, 2016	3.96	4.04	3.85	4.00
2180	AMEX	FCG	Thu, Jan 7, 2016	3.94	4.09	3.88	3.88
2179	AMEX	FCG	Wed, Jan 6, 2016	4.29	4.30	4.06	4.06
2178	AMEX	FCG	Tue, Jan 5, 2016	4.50	4.50	4.38	4.46
2177	AMEX	FCG	Mon, Jan 4, 2016	4.50	4.59	4.37	4.50
2176	AMEX	FCG	Thu, Dec 31, 2015	4.21	4.48	4.21	4.46
2175	AMEX	FCG	Wed, Dec 30, 2015	4.35	4.43	4.21	4.21
2174	AMEX	FCG	Tue, Dec 29, 2015	4.46	4.55	4.32	4.48
2173	AMEX	FCG	Mon, Dec 28, 2015	4.46	4.47	4.34	4.37
2172	AMEX	FCG	Thu, Dec 24, 2015	4.63	4.66	4.48	4.55
2171	AMEX	FCG	Wed, Dec 23, 2015	4.24	4.59	4.24	4.59
2170	AMEX	FCG	Tue, Dec 22, 2015	4.11	4.20	4.09	4.14
2169	AMEX	FCG	Mon, Dec 21, 2015	4.19	4.19	4.05	4.14
2168	AMEX	FCG	Fri, Dec 18, 2015	4.23	4.29	4.15	4.15
2167	AMEX	FCG	Thu, Dec 17, 2015	4.29	4.33	4.12	4.20
2166	AMEX	FCG	Wed, Dec 16, 2015	4.40	4.46	4.28	4.29
2165	AMEX	FCG	Tue, Dec 15, 2015	4.39	4.46	4.35	4.41
2164	AMEX	FCG	Mon, Dec 14, 2015	4.38	4.47	4.28	4.32
2163	AMEX	FCG	Fri, Dec 11, 2015	4.78	4.78	4.51	4.53
2162	AMEX	FCG	Thu, Dec 10, 2015	4.74	4.88	4.69	4.83
2161	AMEX	FCG	Wed, Dec 9, 2015	4.77	4.98	4.67	4.78
2160	AMEX	FCG	Tue, Dec 8, 2015	4.57	4.78	4.50	4.73
2159	AMEX	FCG	Mon, Dec 7, 2015	4.99	5.01	4.69	4.70
2158	AMEX	FCG	Fri, Dec 4, 2015	5.35	5.37	5.15	5.16
2157	AMEX	FCG	Thu, Dec 3, 2015	5.56	5.60	5.43	5.46
2156	AMEX	FCG	Wed, Dec 2, 2015	5.71	5.72	5.48	5.50
2155	AMEX	FCG	Tue, Dec 1, 2015	5.78	5.82	5.73	5.78
2154	AMEX	FCG	Mon, Nov 30, 2015	5.72	5.90	5.72	5.78
2153	AMEX	FCG	Fri, Nov 27, 2015	5.85	5.86	5.68	5.68
2152	AMEX	FCG	Wed, Nov 25, 2015	5.93	6.05	5.81	5.92
2151	AMEX	FCG	Tue, Nov 24, 2015	5.74	5.99	5.72	5.99
2150	AMEX	FCG	Mon, Nov 23, 2015	5.69	5.79	5.60	5.68
2149	AMEX	FCG	Fri, Nov 20, 2015	5.88	5.92	5.67	5.68
2148	AMEX	FCG	Thu, Nov 19, 2015	6.05	6.07	5.85	5.91
2147	AMEX	FCG	Wed, Nov 18, 2015	6.10	6.20	5.92	6.12
2146	AMEX	FCG	Tue, Nov 17, 2015	6.21	6.21	6.01	6.02
2145	AMEX	FCG	Mon, Nov 16, 2015	5.97	6.25	5.92	6.25
2144	AMEX	FCG	Fri, Nov 13, 2015	5.78	5.98	5.69	5.96
2143	AMEX	FCG	Thu, Nov 12, 2015	5.87	5.98	5.76	5.78
2142	AMEX	FCG	Wed, Nov 11, 2015	6.36	6.36	6.00	6.00
2141	AMEX	FCG	Tue, Nov 10, 2015	6.40	6.50	6.31	6.35
2140	AMEX	FCG	Mon, Nov 9, 2015	6.46	6.59	6.37	6.46
2139	AMEX	FCG	Fri, Nov 6, 2015	6.52	6.60	6.40	6.46
2138	AMEX	FCG	Thu, Nov 5, 2015	6.45	6.70	6.37	6.54
2137	AMEX	FCG	Wed, Nov 4, 2015	6.54	6.69	6.33	6.48
2136	AMEX	FCG	Tue, Nov 3, 2015	6.36	6.58	6.32	6.48
2135	AMEX	FCG	Mon, Nov 2, 2015	6.03	6.30	6.03	6.25
2134	AMEX	FCG	Fri, Oct 30, 2015	6.07	6.16	5.86	6.10
2133	AMEX	FCG	Thu, Oct 29, 2015	6.03	6.26	6.01	6.04
2132	AMEX	FCG	Wed, Oct 28, 2015	5.88	6.11	5.79	5.99
2131	AMEX	FCG	Tue, Oct 27, 2015	5.94	5.94	5.74	5.86
2130	AMEX	FCG	Mon, Oct 26, 2015	6.35	6.38	5.98	5.98
2129	AMEX	FCG	Fri, Oct 23, 2015	6.46	6.53	6.31	6.38
2128	AMEX	FCG	Thu, Oct 22, 2015	6.63	6.66	6.35	6.47
2127	AMEX	FCG	Wed, Oct 21, 2015	6.77	6.77	6.52	6.54
2126	AMEX	FCG	Tue, Oct 20, 2015	6.63	6.92	6.57	6.85
2125	AMEX	FCG	Mon, Oct 19, 2015	6.81	6.82	6.60	6.60
2124	AMEX	FCG	Fri, Oct 16, 2015	6.95	6.99	6.78	6.93
2123	AMEX	FCG	Thu, Oct 15, 2015	6.64	6.93	6.56	6.93
2122	AMEX	FCG	Wed, Oct 14, 2015	6.59	6.74	6.51	6.68
2121	AMEX	FCG	Tue, Oct 13, 2015	6.71	6.91	6.58	6.60
2120	AMEX	FCG	Mon, Oct 12, 2015	7.21	7.21	6.71	6.76
2119	AMEX	FCG	Fri, Oct 9, 2015	7.41	7.48	7.17	7.23
2118	AMEX	FCG	Thu, Oct 8, 2015	7.13	7.38	6.97	7.36
2117	AMEX	FCG	Wed, Oct 7, 2015	7.21	7.42	6.87	7.14
2116	AMEX	FCG	Tue, Oct 6, 2015	6.60	7.09	6.57	7.06
2115	AMEX	FCG	Mon, Oct 5, 2015	6.20	6.57	6.15	6.56
2114	AMEX	FCG	Fri, Oct 2, 2015	5.57	6.10	5.56	6.08
2113	AMEX	FCG	Thu, Oct 1, 2015	5.73	5.87	5.60	5.64
2112	AMEX	FCG	Wed, Sep 30, 2015	5.56	5.67	5.46	5.62
2111	AMEX	FCG	Tue, Sep 29, 2015	5.61	5.61	5.43	5.47
2110	AMEX	FCG	Mon, Sep 28, 2015	5.82	5.82	5.49	5.51
2109	AMEX	FCG	Fri, Sep 25, 2015	6.13	6.14	5.82	5.85
2108	AMEX	FCG	Thu, Sep 24, 2015	5.91	6.09	5.81	6.05
2107	AMEX	FCG	Wed, Sep 23, 2015	6.27	6.30	5.94	5.96
2106	AMEX	FCG	Tue, Sep 22, 2015	6.32	6.51	6.25	6.28
2105	AMEX	FCG	Mon, Sep 21, 2015	6.59	6.63	6.43	6.43
2104	AMEX	FCG	Fri, Sep 18, 2015	6.64	6.65	6.45	6.49
2103	AMEX	FCG	Thu, Sep 17, 2015	6.80	6.95	6.71	6.72
2102	AMEX	FCG	Wed, Sep 16, 2015	6.38	6.80	6.38	6.80
2101	AMEX	FCG	Tue, Sep 15, 2015	6.25	6.42	6.25	6.32
2100	AMEX	FCG	Mon, Sep 14, 2015	6.33	6.35	6.17	6.24
2099	AMEX	FCG	Fri, Sep 11, 2015	6.42	6.44	6.26	6.34
2098	AMEX	FCG	Thu, Sep 10, 2015	6.49	6.61	6.36	6.51
2097	AMEX	FCG	Wed, Sep 9, 2015	6.70	6.87	6.46	6.47
2096	AMEX	FCG	Tue, Sep 8, 2015	6.73	6.82	6.54	6.64
2095	AMEX	FCG	Fri, Sep 4, 2015	6.75	6.75	6.62	6.63
2094	AMEX	FCG	Thu, Sep 3, 2015	6.78	7.02	6.68	6.84
2093	AMEX	FCG	Wed, Sep 2, 2015	6.78	6.83	6.45	6.74
2092	AMEX	FCG	Tue, Sep 1, 2015	6.71	6.92	6.63	6.68
2091	AMEX	FCG	Mon, Aug 31, 2015	6.77	7.04	6.54	7.00
2090	AMEX	FCG	Fri, Aug 28, 2015	6.58	7.02	6.58	6.84
2089	AMEX	FCG	Thu, Aug 27, 2015	6.17	6.69	6.17	6.69
2088	AMEX	FCG	Wed, Aug 26, 2015	6.00	6.02	5.80	6.00
2087	AMEX	FCG	Tue, Aug 25, 2015	6.16	6.29	5.80	5.80
2086	AMEX	FCG	Mon, Aug 24, 2015	5.88	6.23	5.72	5.87
2085	AMEX	FCG	Fri, Aug 21, 2015	6.37	6.48	6.26	6.26
2084	AMEX	FCG	Thu, Aug 20, 2015	6.58	6.65	6.43	6.43
2083	AMEX	FCG	Wed, Aug 19, 2015	6.91	6.93	6.52	6.59
2082	AMEX	FCG	Tue, Aug 18, 2015	6.94	7.02	6.87	6.93
2081	AMEX	FCG	Mon, Aug 17, 2015	6.97	7.04	6.92	6.94
2080	AMEX	FCG	Fri, Aug 14, 2015	7.01	7.11	6.97	7.00
2079	AMEX	FCG	Thu, Aug 13, 2015	7.21	7.24	6.95	6.97
2078	AMEX	FCG	Wed, Aug 12, 2015	6.99	7.28	6.93	7.28
2077	AMEX	FCG	Tue, Aug 11, 2015	6.86	6.98	6.77	6.97
2076	AMEX	FCG	Mon, Aug 10, 2015	6.59	7.10	6.57	7.09
2075	AMEX	FCG	Fri, Aug 7, 2015	6.70	6.88	6.55	6.56
2074	AMEX	FCG	Thu, Aug 6, 2015	6.36	6.71	6.22	6.69
2073	AMEX	FCG	Wed, Aug 5, 2015	6.62	6.73	6.35	6.36
2072	AMEX	FCG	Tue, Aug 4, 2015	6.63	6.73	6.50	6.53
2071	AMEX	FCG	Mon, Aug 3, 2015	6.83	6.83	6.53	6.56
2070	AMEX	FCG	Fri, Jul 31, 2015	7.03	7.06	6.83	6.85
2069	AMEX	FCG	Thu, Jul 30, 2015	7.24	7.32	7.01	7.06
2068	AMEX	FCG	Wed, Jul 29, 2015	7.10	7.38	7.02	7.32
2067	AMEX	FCG	Tue, Jul 28, 2015	6.86	7.18	6.77	7.09
2066	AMEX	FCG	Mon, Jul 27, 2015	6.89	6.98	6.77	6.79
2065	AMEX	FCG	Fri, Jul 24, 2015	7.32	7.32	6.97	7.02
2064	AMEX	FCG	Thu, Jul 23, 2015	7.36	7.42	7.14	7.34
2063	AMEX	FCG	Wed, Jul 22, 2015	7.50	7.50	7.29	7.32
2062	AMEX	FCG	Tue, Jul 21, 2015	7.48	7.66	7.47	7.56
2061	AMEX	FCG	Mon, Jul 20, 2015	7.85	7.85	7.43	7.43
2060	AMEX	FCG	Fri, Jul 17, 2015	8.20	8.23	7.86	7.87
2059	AMEX	FCG	Thu, Jul 16, 2015	8.41	8.41	8.17	8.21
2058	AMEX	FCG	Wed, Jul 15, 2015	8.63	8.68	8.28	8.34
2057	AMEX	FCG	Tue, Jul 14, 2015	8.34	8.68	8.31	8.67
2056	AMEX	FCG	Mon, Jul 13, 2015	8.39	8.40	8.25	8.35
2055	AMEX	FCG	Fri, Jul 10, 2015	8.63	8.70	8.37	8.38
2054	AMEX	FCG	Thu, Jul 9, 2015	8.56	8.69	8.55	8.55
2053	AMEX	FCG	Wed, Jul 8, 2015	8.63	8.77	8.32	8.39
2052	AMEX	FCG	Tue, Jul 7, 2015	8.51	8.74	8.18	8.73
2051	AMEX	FCG	Mon, Jul 6, 2015	8.68	8.75	8.51	8.52
2050	AMEX	FCG	Thu, Jul 2, 2015	9.01	9.07	8.86	8.86
2049	AMEX	FCG	Wed, Jul 1, 2015	9.47	9.47	8.96	8.98
2048	AMEX	FCG	Tue, Jun 30, 2015	9.46	9.49	9.28	9.45
2047	AMEX	FCG	Mon, Jun 29, 2015	9.61	9.64	9.35	9.36
2046	AMEX	FCG	Fri, Jun 26, 2015	9.79	9.79	9.63	9.74
2045	AMEX	FCG	Thu, Jun 25, 2015	9.99	9.99	9.79	9.80
2044	AMEX	FCG	Wed, Jun 24, 2015	9.95	10.10	9.88	9.92
2043	AMEX	FCG	Tue, Jun 23, 2015	9.86	10.08	9.85	10.07
2042	AMEX	FCG	Mon, Jun 22, 2015	9.88	9.93	9.69	9.86
2041	AMEX	FCG	Fri, Jun 19, 2015	9.93	9.98	9.78	9.91
2040	AMEX	FCG	Thu, Jun 18, 2015	10.19	10.22	9.97	9.97
2039	AMEX	FCG	Wed, Jun 17, 2015	10.37	10.41	10.07	10.15
2038	AMEX	FCG	Tue, Jun 16, 2015	10.15	10.28	10.13	10.28
2037	AMEX	FCG	Mon, Jun 15, 2015	10.08	10.24	10.04	10.15
2036	AMEX	FCG	Fri, Jun 12, 2015	10.28	10.29	10.15	10.18
2035	AMEX	FCG	Thu, Jun 11, 2015	10.50	10.50	10.32	10.33
2034	AMEX	FCG	Wed, Jun 10, 2015	10.53	10.56	10.43	10.50
2033	AMEX	FCG	Tue, Jun 9, 2015	10.44	10.57	10.35	10.35
2032	AMEX	FCG	Mon, Jun 8, 2015	10.38	10.47	10.20	10.33
2031	AMEX	FCG	Fri, Jun 5, 2015	10.26	10.53	10.22	10.39
2030	AMEX	FCG	Thu, Jun 4, 2015	10.40	10.40	10.24	10.31
2029	AMEX	FCG	Wed, Jun 3, 2015	10.55	10.71	10.45	10.46
2028	AMEX	FCG	Tue, Jun 2, 2015	10.40	10.65	10.38	10.59
2027	AMEX	FCG	Mon, Jun 1, 2015	10.49	10.50	10.32	10.38
2026	AMEX	FCG	Fri, May 29, 2015	10.49	10.57	10.44	10.47
2025	AMEX	FCG	Thu, May 28, 2015	10.63	10.71	10.41	10.51
2024	AMEX	FCG	Wed, May 27, 2015	10.67	10.77	10.55	10.70
2023	AMEX	FCG	Tue, May 26, 2015	10.88	10.89	10.66	10.69
2022	AMEX	FCG	Fri, May 22, 2015	10.94	11.09	10.86	10.96
2021	AMEX	FCG	Thu, May 21, 2015	10.82	11.03	10.80	11.02
2020	AMEX	FCG	Wed, May 20, 2015	10.74	10.76	10.57	10.74
2019	AMEX	FCG	Tue, May 19, 2015	10.93	10.96	10.70	10.73
2018	AMEX	FCG	Mon, May 18, 2015	11.14	11.17	10.96	11.10
2017	AMEX	FCG	Fri, May 15, 2015	11.12	11.24	10.97	11.20
2016	AMEX	FCG	Thu, May 14, 2015	11.43	11.47	11.20	11.20
2015	AMEX	FCG	Wed, May 13, 2015	11.64	11.64	11.35	11.39
2014	AMEX	FCG	Tue, May 12, 2015	11.44	11.65	11.41	11.55
2013	AMEX	FCG	Mon, May 11, 2015	11.71	11.71	11.39	11.40
2012	AMEX	FCG	Fri, May 8, 2015	11.51	11.67	11.22	11.65
2011	AMEX	FCG	Thu, May 7, 2015	11.60	11.62	11.33	11.40
2010	AMEX	FCG	Wed, May 6, 2015	11.93	11.99	11.60	11.68
2009	AMEX	FCG	Tue, May 5, 2015	12.15	12.29	11.75	11.76
2008	AMEX	FCG	Mon, May 4, 2015	12.06	12.18	11.91	11.98
2007	AMEX	FCG	Fri, May 1, 2015	12.11	12.15	11.90	12.05
2006	AMEX	FCG	Thu, Apr 30, 2015	12.07	12.25	11.82	12.14
2005	AMEX	FCG	Wed, Apr 29, 2015	11.67	12.09	11.59	11.99
2004	AMEX	FCG	Tue, Apr 28, 2015	11.59	11.71	11.50	11.68
2003	AMEX	FCG	Mon, Apr 27, 2015	11.72	11.79	11.53	11.56
2002	AMEX	FCG	Fri, Apr 24, 2015	11.79	11.80	11.56	11.67
2001	AMEX	FCG	Thu, Apr 23, 2015	11.71	11.92	11.71	11.78
2000	AMEX	FCG	Wed, Apr 22, 2015	11.69	11.81	11.54	11.64
1999	AMEX	FCG	Tue, Apr 21, 2015	12.05	12.11	11.61	11.65
1998	AMEX	FCG	Mon, Apr 20, 2015	12.02	12.24	12.00	12.04
1997	AMEX	FCG	Fri, Apr 17, 2015	12.13	12.21	11.94	12.03
1996	AMEX	FCG	Thu, Apr 16, 2015	12.20	12.43	12.04	12.19
1995	AMEX	FCG	Wed, Apr 15, 2015	11.92	12.33	11.82	12.28
1994	AMEX	FCG	Tue, Apr 14, 2015	11.47	11.81	11.44	11.81
1993	AMEX	FCG	Mon, Apr 13, 2015	11.45	11.50	11.29	11.35
1992	AMEX	FCG	Fri, Apr 10, 2015	11.37	11.44	11.29	11.38
1991	AMEX	FCG	Thu, Apr 9, 2015	11.18	11.37	11.13	11.33
1990	AMEX	FCG	Wed, Apr 8, 2015	11.45	11.54	11.06	11.08
1989	AMEX	FCG	Tue, Apr 7, 2015	11.26	11.58	11.25	11.43
1988	AMEX	FCG	Mon, Apr 6, 2015	11.06	11.30	10.99	11.27
1987	AMEX	FCG	Thu, Apr 2, 2015	10.68	10.97	10.65	10.96
1986	AMEX	FCG	Wed, Apr 1, 2015	10.66	10.89	10.66	10.74
1985	AMEX	FCG	Tue, Mar 31, 2015	10.47	10.68	10.42	10.63
1984	AMEX	FCG	Mon, Mar 30, 2015	10.47	10.60	10.35	10.59
1983	AMEX	FCG	Fri, Mar 27, 2015	10.57	10.58	10.40	10.41
1982	AMEX	FCG	Thu, Mar 26, 2015	10.85	10.96	10.57	10.69
1981	AMEX	FCG	Wed, Mar 25, 2015	10.43	10.68	10.32	10.63
1980	AMEX	FCG	Tue, Mar 24, 2015	10.32	10.46	10.21	10.42
1979	AMEX	FCG	Mon, Mar 23, 2015	10.27	10.45	10.20	10.20
1978	AMEX	FCG	Fri, Mar 20, 2015	10.30	10.41	10.20	10.25
1977	AMEX	FCG	Thu, Mar 19, 2015	10.25	10.33	10.07	10.13
1976	AMEX	FCG	Wed, Mar 18, 2015	9.91	10.59	9.83	10.50
1975	AMEX	FCG	Tue, Mar 17, 2015	10.03	10.14	9.95	10.03
1974	AMEX	FCG	Mon, Mar 16, 2015	10.08	10.10	9.77	10.10
1973	AMEX	FCG	Fri, Mar 13, 2015	10.04	10.12	9.86	10.09
1972	AMEX	FCG	Thu, Mar 12, 2015	10.40	10.42	10.16	10.17
1971	AMEX	FCG	Wed, Mar 11, 2015	10.25	10.34	10.11	10.32
1970	AMEX	FCG	Tue, Mar 10, 2015	10.25	10.41	10.17	10.18
1969	AMEX	FCG	Mon, Mar 9, 2015	10.72	10.81	10.41	10.42
1968	AMEX	FCG	Fri, Mar 6, 2015	10.99	11.01	10.75	10.78
1967	AMEX	FCG	Thu, Mar 5, 2015	11.17	11.17	11.01	11.06
1966	AMEX	FCG	Wed, Mar 4, 2015	11.30	11.30	10.94	11.26
1965	AMEX	FCG	Tue, Mar 3, 2015	11.10	11.32	11.05	11.21
1964	AMEX	FCG	Mon, Mar 2, 2015	11.18	11.20	10.97	11.09
1963	AMEX	FCG	Fri, Feb 27, 2015	11.46	11.47	11.16	11.22
1962	AMEX	FCG	Thu, Feb 26, 2015	11.71	11.71	11.32	11.35
1961	AMEX	FCG	Wed, Feb 25, 2015	11.55	11.88	11.50	11.83
1960	AMEX	FCG	Tue, Feb 24, 2015	11.62	11.70	11.48	11.57
1959	AMEX	FCG	Mon, Feb 23, 2015	11.46	11.72	11.43	11.52
1958	AMEX	FCG	Fri, Feb 20, 2015	11.77	11.92	11.62	11.71
1957	AMEX	FCG	Thu, Feb 19, 2015	11.39	11.88	11.30	11.77
1956	AMEX	FCG	Wed, Feb 18, 2015	11.81	12.02	11.69	11.72
1955	AMEX	FCG	Tue, Feb 17, 2015	11.71	11.98	11.54	11.94
1954	AMEX	FCG	Fri, Feb 13, 2015	11.58	11.74	11.52	11.71
1953	AMEX	FCG	Thu, Feb 12, 2015	11.36	11.48	11.28	11.35
1952	AMEX	FCG	Wed, Feb 11, 2015	10.96	11.25	10.72	11.12
1951	AMEX	FCG	Tue, Feb 10, 2015	11.35	11.36	10.89	11.15
1950	AMEX	FCG	Mon, Feb 9, 2015	11.49	11.75	11.32	11.35
1949	AMEX	FCG	Fri, Feb 6, 2015	11.47	11.58	11.26	11.37
1948	AMEX	FCG	Thu, Feb 5, 2015	11.18	11.48	11.14	11.32
1947	AMEX	FCG	Wed, Feb 4, 2015	11.03	11.10	10.77	11.01
1946	AMEX	FCG	Tue, Feb 3, 2015	10.82	11.35	10.78	11.25
1945	AMEX	FCG	Mon, Feb 2, 2015	10.26	10.63	10.17	10.60
1944	AMEX	FCG	Fri, Jan 30, 2015	9.81	10.18	9.65	10.03
1943	AMEX	FCG	Thu, Jan 29, 2015	9.94	10.02	9.59	9.87
1942	AMEX	FCG	Wed, Jan 28, 2015	10.41	10.42	9.86	9.88
1941	AMEX	FCG	Tue, Jan 27, 2015	10.33	10.54	10.21	10.51
1940	AMEX	FCG	Mon, Jan 26, 2015	10.21	10.39	10.03	10.38
1939	AMEX	FCG	Fri, Jan 23, 2015	10.13	10.34	10.07	10.15
1938	AMEX	FCG	Thu, Jan 22, 2015	10.33	10.33	9.87	10.19
1937	AMEX	FCG	Wed, Jan 21, 2015	10.08	10.32	10.02	10.22
1936	AMEX	FCG	Tue, Jan 20, 2015	10.02	10.03	9.75	9.92
1935	AMEX	FCG	Fri, Jan 16, 2015	9.90	10.21	9.80	10.19
1934	AMEX	FCG	Thu, Jan 15, 2015	10.22	10.22	9.72	9.73
1933	AMEX	FCG	Wed, Jan 14, 2015	9.64	9.98	9.49	9.96
1932	AMEX	FCG	Tue, Jan 13, 2015	9.89	10.01	9.60	9.75
1931	AMEX	FCG	Mon, Jan 12, 2015	10.14	10.14	9.74	9.85
1930	AMEX	FCG	Fri, Jan 9, 2015	10.33	10.39	10.07	10.32
1929	AMEX	FCG	Thu, Jan 8, 2015	10.20	10.37	10.01	10.29
1928	AMEX	FCG	Wed, Jan 7, 2015	10.41	10.50	9.97	10.04
1927	AMEX	FCG	Tue, Jan 6, 2015	10.40	10.53	10.07	10.23
1926	AMEX	FCG	Mon, Jan 5, 2015	11.15	11.20	10.41	10.49
1925	AMEX	FCG	Fri, Jan 2, 2015	11.16	11.42	10.97	11.24
1924	AMEX	FCG	Wed, Dec 31, 2014	11.11	11.36	11.00	11.21
1923	AMEX	FCG	Tue, Dec 30, 2014	11.44	11.54	11.24	11.25
1922	AMEX	FCG	Mon, Dec 29, 2014	11.56	11.69	11.34	11.48
1921	AMEX	FCG	Fri, Dec 26, 2014	11.60	11.77	11.32	11.42
1920	AMEX	FCG	Wed, Dec 24, 2014	11.58	11.65	11.36	11.55
1919	AMEX	FCG	Tue, Dec 23, 2014	11.65	11.77	11.52	11.73
1918	AMEX	FCG	Mon, Dec 22, 2014	11.84	11.84	11.46	11.56
1917	AMEX	FCG	Fri, Dec 19, 2014	11.73	12.10	11.54	12.04
1916	AMEX	FCG	Thu, Dec 18, 2014	11.93	12.03	11.20	11.56
1915	AMEX	FCG	Wed, Dec 17, 2014	10.62	11.63	10.62	11.50
1914	AMEX	FCG	Tue, Dec 16, 2014	10.12	11.06	10.11	10.62
1913	AMEX	FCG	Mon, Dec 15, 2014	10.54	10.67	10.14	10.16
1912	AMEX	FCG	Fri, Dec 12, 2014	10.39	10.71	10.31	10.38
1911	AMEX	FCG	Thu, Dec 11, 2014	10.62	10.91	10.45	10.47
1910	AMEX	FCG	Wed, Dec 10, 2014	10.98	10.98	10.50	10.61
1909	AMEX	FCG	Tue, Dec 9, 2014	10.72	11.20	10.69	11.19
1908	AMEX	FCG	Mon, Dec 8, 2014	11.37	11.44	10.71	10.73
1907	AMEX	FCG	Fri, Dec 5, 2014	11.84	11.89	11.52	11.64
1906	AMEX	FCG	Thu, Dec 4, 2014	12.18	12.18	11.81	11.85
1905	AMEX	FCG	Wed, Dec 3, 2014	12.23	12.58	12.13	12.29
1904	AMEX	FCG	Tue, Dec 2, 2014	12.22	12.54	12.00	12.13
1903	AMEX	FCG	Mon, Dec 1, 2014	12.50	12.65	11.89	12.35
1902	AMEX	FCG	Fri, Nov 28, 2014	13.59	13.77	12.56	12.57
1901	AMEX	FCG	Wed, Nov 26, 2014	14.97	15.00	14.57	14.59
1900	AMEX	FCG	Tue, Nov 25, 2014	15.44	15.50	14.98	15.06
1899	AMEX	FCG	Mon, Nov 24, 2014	15.59	15.67	15.28	15.39
1898	AMEX	FCG	Fri, Nov 21, 2014	15.76	15.82	15.44	15.64
1897	AMEX	FCG	Thu, Nov 20, 2014	14.80	15.37	14.80	15.35
1896	AMEX	FCG	Wed, Nov 19, 2014	14.80	14.90	14.52	14.79
1895	AMEX	FCG	Tue, Nov 18, 2014	14.62	14.82	14.46	14.70
1894	AMEX	FCG	Mon, Nov 17, 2014	14.94	14.94	14.58	14.63
1893	AMEX	FCG	Fri, Nov 14, 2014	14.69	15.06	14.56	15.02
1892	AMEX	FCG	Thu, Nov 13, 2014	14.95	14.95	14.68	14.69
1891	AMEX	FCG	Wed, Nov 12, 2014	15.07	15.31	14.94	14.99
1890	AMEX	FCG	Tue, Nov 11, 2014	15.02	15.24	14.80	15.21
1889	AMEX	FCG	Mon, Nov 10, 2014	15.80	15.87	15.00	15.04
1888	AMEX	FCG	Fri, Nov 7, 2014	14.76	15.67	14.76	15.60
1887	AMEX	FCG	Thu, Nov 6, 2014	14.50	14.75	14.23	14.74
1886	AMEX	FCG	Wed, Nov 5, 2014	14.26	14.78	14.13	14.60
1885	AMEX	FCG	Tue, Nov 4, 2014	14.38	14.40	13.83	14.02
1884	AMEX	FCG	Mon, Nov 3, 2014	15.09	15.44	14.59	14.61
1883	AMEX	FCG	Fri, Oct 31, 2014	14.57	15.03	14.28	15.01
1882	AMEX	FCG	Thu, Oct 30, 2014	15.07	15.11	14.54	14.64
1881	AMEX	FCG	Wed, Oct 29, 2014	15.17	15.44	14.96	15.15
1880	AMEX	FCG	Tue, Oct 28, 2014	14.43	15.01	14.28	15.00
1879	AMEX	FCG	Mon, Oct 27, 2014	14.69	14.69	14.17	14.39
1878	AMEX	FCG	Fri, Oct 24, 2014	15.22	15.22	14.83	14.97
1877	AMEX	FCG	Thu, Oct 23, 2014	15.05	15.39	14.86	15.28
1876	AMEX	FCG	Wed, Oct 22, 2014	15.73	15.81	14.81	14.82
1875	AMEX	FCG	Tue, Oct 21, 2014	15.22	15.68	15.20	15.65
1874	AMEX	FCG	Mon, Oct 20, 2014	14.67	15.03	14.52	15.02
1873	AMEX	FCG	Fri, Oct 17, 2014	15.41	15.54	14.66	14.73
1872	AMEX	FCG	Thu, Oct 16, 2014	14.17	15.14	14.10	15.02
1871	AMEX	FCG	Wed, Oct 15, 2014	13.69	14.53	13.32	14.52
1870	AMEX	FCG	Tue, Oct 14, 2014	14.07	14.48	13.71	13.90
1869	AMEX	FCG	Mon, Oct 13, 2014	14.91	15.05	13.94	13.94
1868	AMEX	FCG	Fri, Oct 10, 2014	15.25	15.38	14.62	14.91
1867	AMEX	FCG	Thu, Oct 9, 2014	16.09	16.09	15.27	15.29
1866	AMEX	FCG	Wed, Oct 8, 2014	16.12	16.26	15.51	16.25
1865	AMEX	FCG	Tue, Oct 7, 2014	16.64	16.67	16.16	16.17
1864	AMEX	FCG	Mon, Oct 6, 2014	16.92	17.02	16.59	16.76
1863	AMEX	FCG	Fri, Oct 3, 2014	17.21	17.21	16.82	16.84
1862	AMEX	FCG	Thu, Oct 2, 2014	17.20	17.20	16.53	17.09
1861	AMEX	FCG	Wed, Oct 1, 2014	17.89	18.06	17.26	17.30
1860	AMEX	FCG	Tue, Sep 30, 2014	18.34	18.38	17.72	17.89
1859	AMEX	FCG	Mon, Sep 29, 2014	18.12	18.35	17.94	18.33
1858	AMEX	FCG	Fri, Sep 26, 2014	18.31	18.36	18.10	18.24
1857	AMEX	FCG	Thu, Sep 25, 2014	18.75	18.75	18.28	18.28
1856	AMEX	FCG	Wed, Sep 24, 2014	18.59	18.83	18.18	18.72
1855	AMEX	FCG	Tue, Sep 23, 2014	18.59	18.88	18.51	18.59
1854	AMEX	FCG	Mon, Sep 22, 2014	19.25	19.25	18.55	18.61
1853	AMEX	FCG	Fri, Sep 19, 2014	19.56	19.60	19.30	19.32
1852	AMEX	FCG	Thu, Sep 18, 2014	19.92	19.92	19.41	19.53
1851	AMEX	FCG	Wed, Sep 17, 2014	19.85	19.99	19.76	19.84
1850	AMEX	FCG	Tue, Sep 16, 2014	19.50	19.97	19.50	19.82
1849	AMEX	FCG	Mon, Sep 15, 2014	19.42	19.60	19.23	19.53
1848	AMEX	FCG	Fri, Sep 12, 2014	19.79	19.79	19.37	19.42
1847	AMEX	FCG	Thu, Sep 11, 2014	19.67	19.86	19.52	19.83
1846	AMEX	FCG	Wed, Sep 10, 2014	19.88	19.88	19.54	19.85
1845	AMEX	FCG	Tue, Sep 9, 2014	20.04	20.20	19.72	19.87
1844	AMEX	FCG	Mon, Sep 8, 2014	20.26	20.26	19.83	20.01
1843	AMEX	FCG	Fri, Sep 5, 2014	20.29	20.37	20.13	20.36
1842	AMEX	FCG	Thu, Sep 4, 2014	20.72	20.78	20.14	20.26
1841	AMEX	FCG	Wed, Sep 3, 2014	20.85	20.98	20.65	20.70
1840	AMEX	FCG	Tue, Sep 2, 2014	21.18	21.18	20.70	20.79
1839	AMEX	FCG	Fri, Aug 29, 2014	20.95	21.19	20.89	21.19
1838	AMEX	FCG	Thu, Aug 28, 2014	20.76	20.91	20.74	20.90
1837	AMEX	FCG	Wed, Aug 27, 2014	20.89	21.01	20.78	20.83
1836	AMEX	FCG	Tue, Aug 26, 2014	20.73	20.99	20.73	20.88
1835	AMEX	FCG	Mon, Aug 25, 2014	20.51	20.74	20.49	20.72
1834	AMEX	FCG	Fri, Aug 22, 2014	20.49	20.50	20.30	20.38
1833	AMEX	FCG	Thu, Aug 21, 2014	20.39	20.55	20.21	20.54
1832	AMEX	FCG	Wed, Aug 20, 2014	20.32	20.38	20.19	20.37
1831	AMEX	FCG	Tue, Aug 19, 2014	20.15	20.50	20.15	20.36
1830	AMEX	FCG	Mon, Aug 18, 2014	20.17	20.23	19.97	20.13
1829	AMEX	FCG	Fri, Aug 15, 2014	19.84	20.13	19.82	20.11
1828	AMEX	FCG	Thu, Aug 14, 2014	19.99	20.10	19.77	19.79
1827	AMEX	FCG	Wed, Aug 13, 2014	20.18	20.35	19.93	19.99
1826	AMEX	FCG	Tue, Aug 12, 2014	20.55	20.55	19.98	20.06
1825	AMEX	FCG	Mon, Aug 11, 2014	20.78	20.90	20.56	20.56
1824	AMEX	FCG	Fri, Aug 8, 2014	20.27	20.71	20.24	20.69
1823	AMEX	FCG	Thu, Aug 7, 2014	20.45	20.57	20.05	20.14
1822	AMEX	FCG	Wed, Aug 6, 2014	20.22	20.55	20.04	20.36
1821	AMEX	FCG	Tue, Aug 5, 2014	20.87	20.87	20.11	20.32
1820	AMEX	FCG	Mon, Aug 4, 2014	20.51	20.91	20.38	20.89
1819	AMEX	FCG	Fri, Aug 1, 2014	20.70	20.82	20.31	20.47
1818	AMEX	FCG	Thu, Jul 31, 2014	21.13	21.17	20.72	20.75
1817	AMEX	FCG	Wed, Jul 30, 2014	21.63	21.71	21.16	21.25
1816	AMEX	FCG	Tue, Jul 29, 2014	21.37	21.60	21.35	21.53
1815	AMEX	FCG	Mon, Jul 28, 2014	21.66	21.74	21.36	21.38
1814	AMEX	FCG	Fri, Jul 25, 2014	22.00	22.00	21.67	21.69
1813	AMEX	FCG	Thu, Jul 24, 2014	22.08	22.25	21.93	22.07
1812	AMEX	FCG	Wed, Jul 23, 2014	21.93	22.07	21.77	22.07
1811	AMEX	FCG	Tue, Jul 22, 2014	21.85	21.87	21.71	21.78
1810	AMEX	FCG	Mon, Jul 21, 2014	21.74	21.76	21.55	21.70
1809	AMEX	FCG	Fri, Jul 18, 2014	21.66	21.83	21.59	21.81
1808	AMEX	FCG	Thu, Jul 17, 2014	22.20	22.38	21.55	21.59
1807	AMEX	FCG	Wed, Jul 16, 2014	22.02	22.27	22.02	22.18
1806	AMEX	FCG	Tue, Jul 15, 2014	22.27	22.28	21.81	21.90
1805	AMEX	FCG	Mon, Jul 14, 2014	22.13	22.41	22.13	22.28
1804	AMEX	FCG	Fri, Jul 11, 2014	22.52	22.53	22.03	22.04
1803	AMEX	FCG	Thu, Jul 10, 2014	22.60	22.72	22.38	22.53
1802	AMEX	FCG	Wed, Jul 9, 2014	22.75	22.88	22.65	22.86
1801	AMEX	FCG	Tue, Jul 8, 2014	22.61	22.76	22.44	22.70
1800	AMEX	FCG	Mon, Jul 7, 2014	23.21	23.21	22.59	22.63
1799	AMEX	FCG	Thu, Jul 3, 2014	23.36	23.46	23.13	23.27
1798	AMEX	FCG	Wed, Jul 2, 2014	23.41	23.48	23.26	23.30
1797	AMEX	FCG	Tue, Jul 1, 2014	23.61	23.67	23.39	23.43
1796	AMEX	FCG	Mon, Jun 30, 2014	23.37	23.60	23.29	23.60
1795	AMEX	FCG	Fri, Jun 27, 2014	23.32	23.42	23.25	23.42
1794	AMEX	FCG	Thu, Jun 26, 2014	23.45	23.45	23.14	23.37
1793	AMEX	FCG	Wed, Jun 25, 2014	22.99	23.45	22.99	23.43
1792	AMEX	FCG	Tue, Jun 24, 2014	23.81	23.81	22.89	22.97
1791	AMEX	FCG	Mon, Jun 23, 2014	23.97	24.12	23.83	23.88
1790	AMEX	FCG	Fri, Jun 20, 2014	23.90	24.04	23.71	23.98
1789	AMEX	FCG	Thu, Jun 19, 2014	23.69	23.80	23.58	23.80
1788	AMEX	FCG	Wed, Jun 18, 2014	23.34	23.73	23.31	23.69
1787	AMEX	FCG	Tue, Jun 17, 2014	23.32	23.50	23.15	23.42
1786	AMEX	FCG	Mon, Jun 16, 2014	23.38	23.55	23.29	23.30
1785	AMEX	FCG	Fri, Jun 13, 2014	23.22	23.42	23.02	23.40
1784	AMEX	FCG	Thu, Jun 12, 2014	22.85	23.25	22.85	23.08
1783	AMEX	FCG	Wed, Jun 11, 2014	22.47	22.82	22.45	22.77
1782	AMEX	FCG	Tue, Jun 10, 2014	22.71	22.71	22.52	22.61
1781	AMEX	FCG	Mon, Jun 9, 2014	22.66	22.96	22.64	22.76
1780	AMEX	FCG	Fri, Jun 6, 2014	22.66	22.73	22.59	22.63
1779	AMEX	FCG	Thu, Jun 5, 2014	22.48	22.62	22.26	22.62
1778	AMEX	FCG	Wed, Jun 4, 2014	22.35	22.54	22.25	22.46
1777	AMEX	FCG	Tue, Jun 3, 2014	22.24	22.42	22.06	22.41
1776	AMEX	FCG	Mon, Jun 2, 2014	22.60	22.73	22.20	22.23
1775	AMEX	FCG	Fri, May 30, 2014	22.70	22.70	22.44	22.53
1774	AMEX	FCG	Thu, May 29, 2014	22.40	22.75	22.30	22.70
1773	AMEX	FCG	Wed, May 28, 2014	22.08	22.38	21.90	22.33
1772	AMEX	FCG	Tue, May 27, 2014	21.72	22.08	21.69	22.04
1771	AMEX	FCG	Fri, May 23, 2014	21.94	21.94	21.68	21.68
1770	AMEX	FCG	Thu, May 22, 2014	22.16	22.17	21.88	21.90
1769	AMEX	FCG	Wed, May 21, 2014	21.77	22.16	21.77	22.14
1768	AMEX	FCG	Tue, May 20, 2014	21.81	21.82	21.58	21.69
1767	AMEX	FCG	Mon, May 19, 2014	21.62	21.92	21.59	21.77
1766	AMEX	FCG	Fri, May 16, 2014	21.83	21.84	21.44	21.65
1765	AMEX	FCG	Thu, May 15, 2014	21.81	21.81	21.28	21.76
1764	AMEX	FCG	Wed, May 14, 2014	22.14	22.19	21.87	21.91
1763	AMEX	FCG	Tue, May 13, 2014	22.06	22.25	21.94	22.09
1762	AMEX	FCG	Mon, May 12, 2014	21.95	22.18	21.91	22.01
1761	AMEX	FCG	Fri, May 9, 2014	21.89	21.92	21.69	21.88
1760	AMEX	FCG	Thu, May 8, 2014	22.54	22.60	21.91	21.94
1759	AMEX	FCG	Wed, May 7, 2014	22.41	22.66	22.13	22.60
1758	AMEX	FCG	Tue, May 6, 2014	22.54	22.70	22.24	22.24
1757	AMEX	FCG	Mon, May 5, 2014	22.24	22.45	22.07	22.21
1756	AMEX	FCG	Fri, May 2, 2014	22.30	22.50	22.10	22.31
1755	AMEX	FCG	Thu, May 1, 2014	22.67	22.71	22.13	22.23
1754	AMEX	FCG	Wed, Apr 30, 2014	22.50	22.67	22.16	22.60
1753	AMEX	FCG	Tue, Apr 29, 2014	22.41	22.84	22.40	22.57
1752	AMEX	FCG	Mon, Apr 28, 2014	22.33	22.47	21.99	22.26
1751	AMEX	FCG	Fri, Apr 25, 2014	22.61	22.61	22.18	22.27
1750	AMEX	FCG	Thu, Apr 24, 2014	22.72	22.90	22.64	22.66
1749	AMEX	FCG	Wed, Apr 23, 2014	22.45	22.77	22.44	22.60
1748	AMEX	FCG	Tue, Apr 22, 2014	22.59	22.59	22.34	22.50
1747	AMEX	FCG	Mon, Apr 21, 2014	22.43	22.61	22.31	22.53
1746	AMEX	FCG	Thu, Apr 17, 2014	22.07	22.47	21.95	22.43
1745	AMEX	FCG	Wed, Apr 16, 2014	21.88	22.08	21.87	22.07
1744	AMEX	FCG	Tue, Apr 15, 2014	21.57	21.85	21.41	21.77
1743	AMEX	FCG	Mon, Apr 14, 2014	21.16	21.66	21.15	21.46
1742	AMEX	FCG	Fri, Apr 11, 2014	20.99	21.20	20.90	20.93
1741	AMEX	FCG	Thu, Apr 10, 2014	21.32	21.42	20.96	21.07
1740	AMEX	FCG	Wed, Apr 9, 2014	21.35	21.39	21.09	21.34
1739	AMEX	FCG	Tue, Apr 8, 2014	20.88	21.37	20.88	21.33
1738	AMEX	FCG	Mon, Apr 7, 2014	21.14	21.19	20.69	20.83
1737	AMEX	FCG	Fri, Apr 4, 2014	21.43	21.57	21.17	21.20
1736	AMEX	FCG	Thu, Apr 3, 2014	21.21	21.53	21.08	21.35
1735	AMEX	FCG	Wed, Apr 2, 2014	20.64	21.10	20.64	21.10
1734	AMEX	FCG	Tue, Apr 1, 2014	20.71	20.78	20.51	20.66
1733	AMEX	FCG	Mon, Mar 31, 2014	20.75	20.77	20.56	20.70
1732	AMEX	FCG	Fri, Mar 28, 2014	20.38	20.71	20.38	20.67
1731	AMEX	FCG	Thu, Mar 27, 2014	19.90	20.44	19.89	20.37
1730	AMEX	FCG	Wed, Mar 26, 2014	20.11	20.20	19.84	19.85
1729	AMEX	FCG	Tue, Mar 25, 2014	20.03	20.14	19.99	20.02
1728	AMEX	FCG	Mon, Mar 24, 2014	20.11	20.28	19.83	19.96
1727	AMEX	FCG	Fri, Mar 21, 2014	20.00	20.24	19.93	20.11
1726	AMEX	FCG	Thu, Mar 20, 2014	19.62	19.94	19.48	19.93
1725	AMEX	FCG	Wed, Mar 19, 2014	19.75	19.82	19.62	19.71
1724	AMEX	FCG	Tue, Mar 18, 2014	19.34	19.76	19.27	19.76
1723	AMEX	FCG	Mon, Mar 17, 2014	19.39	19.55	19.24	19.33
1722	AMEX	FCG	Fri, Mar 14, 2014	19.14	19.34	19.11	19.33
1721	AMEX	FCG	Thu, Mar 13, 2014	19.47	19.47	19.08	19.17
1720	AMEX	FCG	Wed, Mar 12, 2014	19.37	19.54	19.23	19.43
1719	AMEX	FCG	Tue, Mar 11, 2014	19.81	20.02	19.38	19.48
1718	AMEX	FCG	Mon, Mar 10, 2014	19.85	19.85	19.57	19.80
1717	AMEX	FCG	Fri, Mar 7, 2014	19.88	19.92	19.73	19.85
1716	AMEX	FCG	Thu, Mar 6, 2014	19.81	19.88	19.65	19.82
1715	AMEX	FCG	Wed, Mar 5, 2014	20.01	20.09	19.66	19.75
1714	AMEX	FCG	Tue, Mar 4, 2014	19.90	20.08	19.81	20.03
1713	AMEX	FCG	Mon, Mar 3, 2014	19.71	20.06	19.71	19.75
1712	AMEX	FCG	Fri, Feb 28, 2014	19.65	19.92	19.62	19.84
1711	AMEX	FCG	Thu, Feb 27, 2014	19.55	19.69	19.38	19.68
1710	AMEX	FCG	Wed, Feb 26, 2014	19.78	19.85	19.48	19.68
1709	AMEX	FCG	Tue, Feb 25, 2014	20.32	20.32	19.93	20.13
1708	AMEX	FCG	Mon, Feb 24, 2014	20.11	20.57	20.11	20.36
1707	AMEX	FCG	Fri, Feb 21, 2014	20.22	20.30	20.02	20.04
1706	AMEX	FCG	Thu, Feb 20, 2014	20.21	20.23	19.99	20.15
1705	AMEX	FCG	Wed, Feb 19, 2014	20.23	20.55	20.16	20.30
1704	AMEX	FCG	Tue, Feb 18, 2014	20.14	20.34	20.14	20.25
1703	AMEX	FCG	Fri, Feb 14, 2014	19.92	20.09	19.89	19.99
1702	AMEX	FCG	Thu, Feb 13, 2014	19.55	20.00	19.49	19.88
1701	AMEX	FCG	Wed, Feb 12, 2014	19.56	19.74	19.55	19.67
1700	AMEX	FCG	Tue, Feb 11, 2014	19.34	19.58	19.31	19.51
1699	AMEX	FCG	Mon, Feb 10, 2014	19.40	19.41	19.13	19.32
1698	AMEX	FCG	Fri, Feb 7, 2014	19.44	19.48	19.22	19.45
1697	AMEX	FCG	Thu, Feb 6, 2014	19.30	19.44	19.24	19.37
1696	AMEX	FCG	Wed, Feb 5, 2014	19.57	19.57	19.10	19.22
1695	AMEX	FCG	Tue, Feb 4, 2014	19.19	19.63	19.18	19.51
1694	AMEX	FCG	Mon, Feb 3, 2014	19.46	19.56	18.93	18.97
1693	AMEX	FCG	Fri, Jan 31, 2014	19.27	19.64	19.19	19.46
1692	AMEX	FCG	Thu, Jan 30, 2014	19.64	19.74	19.45	19.55
1691	AMEX	FCG	Wed, Jan 29, 2014	19.49	19.84	19.30	19.55
1690	AMEX	FCG	Tue, Jan 28, 2014	19.40	19.71	19.35	19.66
1689	AMEX	FCG	Mon, Jan 27, 2014	19.80	19.83	19.06	19.32
1688	AMEX	FCG	Fri, Jan 24, 2014	19.84	19.90	19.52	19.74
1687	AMEX	FCG	Thu, Jan 23, 2014	20.24	20.33	19.85	19.96
1686	AMEX	FCG	Wed, Jan 22, 2014	19.84	20.27	19.82	20.20
1685	AMEX	FCG	Tue, Jan 21, 2014	19.31	19.73	19.31	19.70
1684	AMEX	FCG	Fri, Jan 17, 2014	19.35	19.39	19.09	19.17
1683	AMEX	FCG	Thu, Jan 16, 2014	19.04	19.37	19.04	19.34
1682	AMEX	FCG	Wed, Jan 15, 2014	19.11	19.24	19.02	19.02
1681	AMEX	FCG	Tue, Jan 14, 2014	18.75	19.08	18.75	19.06
1680	AMEX	FCG	Mon, Jan 13, 2014	19.12	19.26	18.56	18.64
1679	AMEX	FCG	Fri, Jan 10, 2014	19.10	19.22	18.95	19.12
1678	AMEX	FCG	Thu, Jan 9, 2014	19.34	19.34	18.88	19.03
1677	AMEX	FCG	Wed, Jan 8, 2014	19.24	19.38	19.16	19.26
1676	AMEX	FCG	Tue, Jan 7, 2014	19.09	19.36	19.09	19.21
1675	AMEX	FCG	Mon, Jan 6, 2014	19.22	19.23	19.01	19.01
1674	AMEX	FCG	Fri, Jan 3, 2014	19.29	19.47	19.04	19.15
1673	AMEX	FCG	Thu, Jan 2, 2014	19.44	19.52	19.15	19.27
1672	AMEX	FCG	Tue, Dec 31, 2013	19.44	19.58	19.32	19.50
1671	AMEX	FCG	Mon, Dec 30, 2013	19.64	19.88	19.42	19.43
1670	AMEX	FCG	Fri, Dec 27, 2013	19.52	19.68	19.38	19.64
1669	AMEX	FCG	Thu, Dec 26, 2013	19.60	19.73	19.45	19.48
1668	AMEX	FCG	Tue, Dec 24, 2013	19.46	19.69	19.43	19.68
1667	AMEX	FCG	Mon, Dec 23, 2013	19.42	19.67	19.42	19.52
1666	AMEX	FCG	Fri, Dec 20, 2013	19.05	19.42	19.05	19.34
1665	AMEX	FCG	Thu, Dec 19, 2013	18.77	19.20	18.73	19.10
1664	AMEX	FCG	Wed, Dec 18, 2013	18.79	18.88	18.41	18.76
1663	AMEX	FCG	Tue, Dec 17, 2013	18.85	18.88	18.57	18.77
1662	AMEX	FCG	Mon, Dec 16, 2013	18.98	19.03	18.81	18.85
1661	AMEX	FCG	Fri, Dec 13, 2013	18.97	18.97	18.65	18.92
1660	AMEX	FCG	Thu, Dec 12, 2013	18.84	19.15	18.77	19.03
1659	AMEX	FCG	Wed, Dec 11, 2013	19.25	19.26	18.76	18.79
1658	AMEX	FCG	Tue, Dec 10, 2013	19.33	19.64	19.22	19.25
1657	AMEX	FCG	Mon, Dec 9, 2013	19.36	19.41	19.07	19.29
1656	AMEX	FCG	Fri, Dec 6, 2013	19.86	19.97	19.20	19.29
1655	AMEX	FCG	Thu, Dec 5, 2013	19.57	19.80	19.46	19.73
1654	AMEX	FCG	Wed, Dec 4, 2013	19.70	19.80	19.42	19.61
1653	AMEX	FCG	Tue, Dec 3, 2013	19.65	19.88	19.56	19.68
1652	AMEX	FCG	Mon, Dec 2, 2013	19.65	19.80	19.48	19.66
1651	AMEX	FCG	Fri, Nov 29, 2013	19.66	19.88	19.44	19.64
1650	AMEX	FCG	Wed, Nov 27, 2013	19.90	19.93	19.49	19.63
1649	AMEX	FCG	Tue, Nov 26, 2013	19.82	20.13	19.71	19.94
1648	AMEX	FCG	Mon, Nov 25, 2013	19.94	19.96	19.56	19.85
1647	AMEX	FCG	Fri, Nov 22, 2013	19.98	20.06	19.79	20.03
1646	AMEX	FCG	Thu, Nov 21, 2013	19.50	19.98	19.50	19.94
1645	AMEX	FCG	Wed, Nov 20, 2013	19.34	19.58	19.34	19.41
1644	AMEX	FCG	Tue, Nov 19, 2013	19.07	19.24	18.85	19.18
1643	AMEX	FCG	Mon, Nov 18, 2013	19.59	19.59	19.01	19.10
1642	AMEX	FCG	Fri, Nov 15, 2013	19.53	19.60	19.39	19.54
1641	AMEX	FCG	Thu, Nov 14, 2013	19.31	19.58	19.16	19.50
1640	AMEX	FCG	Wed, Nov 13, 2013	18.98	19.44	18.96	19.34
1639	AMEX	FCG	Tue, Nov 12, 2013	19.33	19.40	19.02	19.08
1638	AMEX	FCG	Mon, Nov 11, 2013	19.30	19.42	19.14	19.32
1637	AMEX	FCG	Fri, Nov 8, 2013	18.80	19.37	18.79	19.26
1636	AMEX	FCG	Thu, Nov 7, 2013	19.34	19.34	18.73	18.79
1635	AMEX	FCG	Wed, Nov 6, 2013	19.86	19.89	19.22	19.29
1634	AMEX	FCG	Tue, Nov 5, 2013	19.99	19.99	19.60	19.68
1633	AMEX	FCG	Mon, Nov 4, 2013	19.76	20.09	19.76	20.08
1632	AMEX	FCG	Fri, Nov 1, 2013	19.65	19.74	19.29	19.70
1631	AMEX	FCG	Thu, Oct 31, 2013	19.70	19.79	19.40	19.56
1630	AMEX	FCG	Wed, Oct 30, 2013	20.12	20.23	19.47	19.71
1629	AMEX	FCG	Tue, Oct 29, 2013	19.96	20.21	19.96	20.14
1628	AMEX	FCG	Mon, Oct 28, 2013	20.06	20.08	19.80	19.93
1627	AMEX	FCG	Fri, Oct 25, 2013	20.07	20.25	19.85	20.09
1626	AMEX	FCG	Thu, Oct 24, 2013	19.66	20.04	19.52	20.02
1625	AMEX	FCG	Wed, Oct 23, 2013	19.95	19.95	19.49	19.62
1624	AMEX	FCG	Tue, Oct 22, 2013	20.26	20.46	19.99	20.09
1623	AMEX	FCG	Mon, Oct 21, 2013	20.37	20.62	20.15	20.15
1622	AMEX	FCG	Fri, Oct 18, 2013	20.25	20.33	20.08	20.29
1621	AMEX	FCG	Thu, Oct 17, 2013	20.11	20.30	19.95	20.11
1620	AMEX	FCG	Wed, Oct 16, 2013	19.82	20.26	19.81	20.24
1619	AMEX	FCG	Tue, Oct 15, 2013	19.68	19.83	19.57	19.66
1618	AMEX	FCG	Mon, Oct 14, 2013	19.59	19.79	19.50	19.76
1617	AMEX	FCG	Fri, Oct 11, 2013	19.30	19.82	19.30	19.66
1616	AMEX	FCG	Thu, Oct 10, 2013	19.11	19.42	19.11	19.38
1615	AMEX	FCG	Wed, Oct 9, 2013	18.99	19.06	18.73	18.92
1614	AMEX	FCG	Tue, Oct 8, 2013	19.33	19.44	19.00	19.01
1613	AMEX	FCG	Mon, Oct 7, 2013	19.16	19.45	19.05	19.24
1612	AMEX	FCG	Fri, Oct 4, 2013	19.22	19.54	19.10	19.39
1611	AMEX	FCG	Thu, Oct 3, 2013	19.13	19.20	18.86	19.15
1610	AMEX	FCG	Wed, Oct 2, 2013	18.99	19.21	18.85	19.12
1609	AMEX	FCG	Tue, Oct 1, 2013	18.70	19.17	18.70	19.09
1608	AMEX	FCG	Mon, Sep 30, 2013	18.63	18.82	18.50	18.71
1607	AMEX	FCG	Fri, Sep 27, 2013	18.75	18.92	18.67	18.82
1606	AMEX	FCG	Thu, Sep 26, 2013	18.72	18.85	18.58	18.83
1605	AMEX	FCG	Wed, Sep 25, 2013	18.68	18.85	18.64	18.68
1604	AMEX	FCG	Tue, Sep 24, 2013	18.65	18.83	18.52	18.67
1603	AMEX	FCG	Mon, Sep 23, 2013	18.64	18.75	18.46	18.67
1602	AMEX	FCG	Fri, Sep 20, 2013	18.86	18.87	18.62	18.65
1601	AMEX	FCG	Thu, Sep 19, 2013	18.95	19.05	18.76	18.82
1600	AMEX	FCG	Wed, Sep 18, 2013	18.74	19.06	18.56	18.93
1599	AMEX	FCG	Tue, Sep 17, 2013	18.51	18.76	18.51	18.75
1598	AMEX	FCG	Mon, Sep 16, 2013	18.83	18.83	18.50	18.52
1597	AMEX	FCG	Fri, Sep 13, 2013	18.49	18.69	18.43	18.60
1596	AMEX	FCG	Thu, Sep 12, 2013	18.40	18.63	18.30	18.51
1595	AMEX	FCG	Wed, Sep 11, 2013	18.10	18.39	18.01	18.36
1594	AMEX	FCG	Tue, Sep 10, 2013	18.21	18.21	17.96	18.07
1593	AMEX	FCG	Mon, Sep 9, 2013	17.97	18.25	17.95	18.21
1592	AMEX	FCG	Fri, Sep 6, 2013	17.79	18.06	17.74	17.93
1591	AMEX	FCG	Thu, Sep 5, 2013	17.64	17.79	17.64	17.74
1590	AMEX	FCG	Wed, Sep 4, 2013	17.45	17.66	17.43	17.61
1589	AMEX	FCG	Tue, Sep 3, 2013	17.59	17.70	17.40	17.48
1588	AMEX	FCG	Fri, Aug 30, 2013	17.43	17.52	17.33	17.39
1587	AMEX	FCG	Thu, Aug 29, 2013	17.45	17.47	17.32	17.36
1586	AMEX	FCG	Wed, Aug 28, 2013	17.35	17.67	17.35	17.52
1585	AMEX	FCG	Tue, Aug 27, 2013	17.29	17.47	17.29	17.33
1584	AMEX	FCG	Mon, Aug 26, 2013	17.41	17.63	17.41	17.48
1583	AMEX	FCG	Fri, Aug 23, 2013	17.27	17.42	17.23	17.38
1582	AMEX	FCG	Thu, Aug 22, 2013	17.07	17.38	17.00	17.29
1581	AMEX	FCG	Wed, Aug 21, 2013	17.16	17.20	16.95	16.99
1580	AMEX	FCG	Tue, Aug 20, 2013	16.95	17.31	16.88	17.21
1579	AMEX	FCG	Mon, Aug 19, 2013	17.46	17.50	16.96	16.97
1578	AMEX	FCG	Fri, Aug 16, 2013	17.34	17.50	17.31	17.43
1577	AMEX	FCG	Thu, Aug 15, 2013	17.17	17.41	17.04	17.37
1576	AMEX	FCG	Wed, Aug 14, 2013	17.45	17.55	17.30	17.31
1575	AMEX	FCG	Tue, Aug 13, 2013	17.34	17.44	17.15	17.41
1574	AMEX	FCG	Mon, Aug 12, 2013	17.32	17.47	17.24	17.32
1573	AMEX	FCG	Fri, Aug 9, 2013	17.45	17.48	17.28	17.42
1572	AMEX	FCG	Thu, Aug 8, 2013	17.25	17.50	17.18	17.46
1571	AMEX	FCG	Wed, Aug 7, 2013	17.50	17.53	17.14	17.25
1570	AMEX	FCG	Tue, Aug 6, 2013	17.58	17.70	17.41	17.50
1569	AMEX	FCG	Mon, Aug 5, 2013	17.63	17.79	17.49	17.69
1568	AMEX	FCG	Fri, Aug 2, 2013	17.57	17.67	17.43	17.63
1567	AMEX	FCG	Thu, Aug 1, 2013	17.44	17.67	17.44	17.64
1566	AMEX	FCG	Wed, Jul 31, 2013	17.23	17.48	17.23	17.32
1565	AMEX	FCG	Tue, Jul 30, 2013	17.20	17.23	17.04	17.21
1564	AMEX	FCG	Mon, Jul 29, 2013	17.29	17.34	17.11	17.21
1563	AMEX	FCG	Fri, Jul 26, 2013	17.41	17.45	17.28	17.40
1562	AMEX	FCG	Thu, Jul 25, 2013	17.19	17.53	17.19	17.44
1561	AMEX	FCG	Wed, Jul 24, 2013	17.40	17.40	17.13	17.19
1560	AMEX	FCG	Tue, Jul 23, 2013	17.38	17.53	17.37	17.40
1559	AMEX	FCG	Mon, Jul 22, 2013	17.50	17.51	17.35	17.38
1558	AMEX	FCG	Fri, Jul 19, 2013	17.35	17.49	17.26	17.48
1557	AMEX	FCG	Thu, Jul 18, 2013	16.98	17.38	16.98	17.35
1556	AMEX	FCG	Wed, Jul 17, 2013	16.84	17.01	16.84	16.89
1555	AMEX	FCG	Tue, Jul 16, 2013	16.74	16.83	16.69	16.80
1554	AMEX	FCG	Mon, Jul 15, 2013	16.86	16.91	16.73	16.74
1553	AMEX	FCG	Fri, Jul 12, 2013	16.86	16.87	16.70	16.82
1552	AMEX	FCG	Thu, Jul 11, 2013	17.01	17.06	16.71	16.83
1551	AMEX	FCG	Wed, Jul 10, 2013	16.59	16.85	16.59	16.77
1550	AMEX	FCG	Tue, Jul 9, 2013	16.50	16.67	16.50	16.65
1549	AMEX	FCG	Mon, Jul 8, 2013	16.54	16.61	16.45	16.47
1548	AMEX	FCG	Fri, Jul 5, 2013	16.33	16.41	16.18	16.40
1547	AMEX	FCG	Wed, Jul 3, 2013	16.20	16.31	16.07	16.24
1546	AMEX	FCG	Tue, Jul 2, 2013	16.10	16.37	16.10	16.22
1545	AMEX	FCG	Mon, Jul 1, 2013	16.20	16.29	16.07	16.13
1544	AMEX	FCG	Fri, Jun 28, 2013	16.11	16.20	16.00	16.08
1543	AMEX	FCG	Thu, Jun 27, 2013	16.29	16.44	16.16	16.17
1542	AMEX	FCG	Wed, Jun 26, 2013	16.25	16.29	16.04	16.21
1541	AMEX	FCG	Tue, Jun 25, 2013	16.01	16.16	15.86	16.12
1540	AMEX	FCG	Mon, Jun 24, 2013	15.89	16.08	15.47	15.87
1539	AMEX	FCG	Fri, Jun 21, 2013	16.12	16.12	15.76	16.08
1538	AMEX	FCG	Thu, Jun 20, 2013	16.50	16.51	15.95	16.07
1537	AMEX	FCG	Wed, Jun 19, 2013	16.99	17.06	16.74	16.78
1536	AMEX	FCG	Tue, Jun 18, 2013	16.88	17.05	16.80	16.93
1535	AMEX	FCG	Mon, Jun 17, 2013	16.70	16.86	16.68	16.80
1534	AMEX	FCG	Fri, Jun 14, 2013	16.83	16.89	16.47	16.51
1533	AMEX	FCG	Thu, Jun 13, 2013	16.50	16.82	16.48	16.77
1532	AMEX	FCG	Wed, Jun 12, 2013	17.00	17.04	16.50	16.57
1531	AMEX	FCG	Tue, Jun 11, 2013	17.06	17.08	16.80	16.83
1530	AMEX	FCG	Mon, Jun 10, 2013	17.38	17.38	17.05	17.23
1529	AMEX	FCG	Fri, Jun 7, 2013	16.97	17.25	16.85	17.20
1528	AMEX	FCG	Thu, Jun 6, 2013	16.78	16.91	16.53	16.78
1527	AMEX	FCG	Wed, Jun 5, 2013	17.01	17.07	16.74	16.77
1526	AMEX	FCG	Tue, Jun 4, 2013	17.07	17.13	16.89	17.07
1525	AMEX	FCG	Mon, Jun 3, 2013	16.88	17.15	16.83	17.03
1524	AMEX	FCG	Fri, May 31, 2013	17.27	17.29	16.84	16.93
1523	AMEX	FCG	Thu, May 30, 2013	17.37	17.39	17.20	17.30
1522	AMEX	FCG	Wed, May 29, 2013	17.31	17.53	17.22	17.34
1521	AMEX	FCG	Tue, May 28, 2013	17.58	17.58	17.24	17.38
1520	AMEX	FCG	Fri, May 24, 2013	17.20	17.24	17.03	17.22
1519	AMEX	FCG	Thu, May 23, 2013	16.89	17.28	16.76	17.27
1518	AMEX	FCG	Wed, May 22, 2013	17.49	17.75	17.03	17.17
1517	AMEX	FCG	Tue, May 21, 2013	17.43	17.73	17.42	17.48
1516	AMEX	FCG	Mon, May 20, 2013	17.08	17.54	17.08	17.49
1515	AMEX	FCG	Fri, May 17, 2013	16.76	17.12	16.76	17.07
1514	AMEX	FCG	Thu, May 16, 2013	16.88	16.98	16.65	16.70
1513	AMEX	FCG	Wed, May 15, 2013	16.98	17.04	16.79	16.91
1512	AMEX	FCG	Tue, May 14, 2013	16.63	16.98	16.63	16.94
1511	AMEX	FCG	Mon, May 13, 2013	16.60	16.77	16.57	16.65
1510	AMEX	FCG	Fri, May 10, 2013	16.45	16.77	16.34	16.72
1509	AMEX	FCG	Thu, May 9, 2013	16.36	16.65	16.22	16.52
1508	AMEX	FCG	Wed, May 8, 2013	16.34	16.53	16.25	16.35
1507	AMEX	FCG	Tue, May 7, 2013	16.17	16.55	16.17	16.35
1506	AMEX	FCG	Mon, May 6, 2013	15.91	16.40	15.91	16.32
1505	AMEX	FCG	Fri, May 3, 2013	16.08	16.34	16.02	16.23
1504	AMEX	FCG	Thu, May 2, 2013	15.93	15.95	15.67	15.90
1503	AMEX	FCG	Wed, May 1, 2013	16.04	16.16	15.80	15.83
1502	AMEX	FCG	Tue, Apr 30, 2013	16.18	16.24	16.00	16.14
1501	AMEX	FCG	Mon, Apr 29, 2013	16.14	16.32	16.02	16.20
1500	AMEX	FCG	Fri, Apr 26, 2013	16.13	16.17	15.77	16.04
1499	AMEX	FCG	Thu, Apr 25, 2013	16.19	16.52	16.11	16.19
1498	AMEX	FCG	Wed, Apr 24, 2013	15.74	16.16	15.74	16.07
1497	AMEX	FCG	Tue, Apr 23, 2013	15.70	15.80	15.55	15.70
1496	AMEX	FCG	Mon, Apr 22, 2013	15.60	15.70	15.34	15.65
1495	AMEX	FCG	Fri, Apr 19, 2013	15.76	15.85	15.44	15.61
1494	AMEX	FCG	Thu, Apr 18, 2013	15.48	15.90	15.27	15.80
1493	AMEX	FCG	Wed, Apr 17, 2013	15.77	15.77	15.29	15.50
1492	AMEX	FCG	Tue, Apr 16, 2013	15.92	16.14	15.65	15.98
1491	AMEX	FCG	Mon, Apr 15, 2013	16.60	16.60	15.71	15.77
1490	AMEX	FCG	Fri, Apr 12, 2013	17.06	17.06	16.65	16.79
1489	AMEX	FCG	Thu, Apr 11, 2013	17.10	17.28	16.97	17.12
1488	AMEX	FCG	Wed, Apr 10, 2013	16.95	17.15	16.93	17.07
1487	AMEX	FCG	Tue, Apr 9, 2013	16.62	16.95	16.52	16.89
1486	AMEX	FCG	Mon, Apr 8, 2013	16.50	16.64	16.42	16.62
1485	AMEX	FCG	Fri, Apr 5, 2013	15.82	16.47	15.82	16.42
1484	AMEX	FCG	Thu, Apr 4, 2013	16.07	16.10	15.89	16.02
1483	AMEX	FCG	Wed, Apr 3, 2013	16.45	16.50	15.97	16.02
1482	AMEX	FCG	Tue, Apr 2, 2013	16.66	16.70	16.35	16.40
1481	AMEX	FCG	Mon, Apr 1, 2013	16.92	17.05	16.56	16.66
1480	AMEX	FCG	Thu, Mar 28, 2013	16.84	16.92	16.78	16.82
1479	AMEX	FCG	Wed, Mar 27, 2013	16.92	16.95	16.76	16.90
1478	AMEX	FCG	Tue, Mar 26, 2013	16.85	17.01	16.74	16.98
1477	AMEX	FCG	Mon, Mar 25, 2013	16.98	17.15	16.75	16.78
1476	AMEX	FCG	Fri, Mar 22, 2013	17.02	17.12	16.85	16.91
1475	AMEX	FCG	Thu, Mar 21, 2013	17.10	17.19	16.93	16.95
1474	AMEX	FCG	Wed, Mar 20, 2013	17.20	17.28	17.00	17.16
1473	AMEX	FCG	Tue, Mar 19, 2013	17.45	17.47	17.01	17.16
1472	AMEX	FCG	Mon, Mar 18, 2013	17.37	17.67	17.25	17.44
1471	AMEX	FCG	Fri, Mar 15, 2013	17.60	17.78	17.45	17.51
1470	AMEX	FCG	Thu, Mar 14, 2013	16.96	17.54	16.93	17.53
1469	AMEX	FCG	Wed, Mar 13, 2013	16.96	16.97	16.84	16.89
1468	AMEX	FCG	Tue, Mar 12, 2013	16.99	17.02	16.80	16.92
1467	AMEX	FCG	Mon, Mar 11, 2013	16.90	16.96	16.65	16.92
1466	AMEX	FCG	Fri, Mar 8, 2013	16.75	16.92	16.65	16.85
1465	AMEX	FCG	Thu, Mar 7, 2013	16.13	16.73	16.11	16.69
1464	AMEX	FCG	Wed, Mar 6, 2013	16.03	16.20	16.01	16.12
1463	AMEX	FCG	Tue, Mar 5, 2013	15.99	16.09	15.97	15.98
1462	AMEX	FCG	Mon, Mar 4, 2013	16.06	16.06	15.73	15.89
1461	AMEX	FCG	Fri, Mar 1, 2013	15.95	16.07	15.80	16.01
1460	AMEX	FCG	Thu, Feb 28, 2013	16.18	16.26	16.04	16.12
1459	AMEX	FCG	Wed, Feb 27, 2013	15.85	16.22	15.85	16.15
1458	AMEX	FCG	Tue, Feb 26, 2013	15.92	15.98	15.61	15.90
1457	AMEX	FCG	Mon, Feb 25, 2013	16.42	16.52	15.81	15.82
1456	AMEX	FCG	Fri, Feb 22, 2013	16.00	16.31	16.00	16.30
1455	AMEX	FCG	Thu, Feb 21, 2013	15.91	15.94	15.59	15.88
1454	AMEX	FCG	Wed, Feb 20, 2013	16.40	16.40	15.86	15.91
1453	AMEX	FCG	Tue, Feb 19, 2013	16.26	16.37	16.13	16.34
1452	AMEX	FCG	Fri, Feb 15, 2013	16.54	16.54	16.02	16.10
1451	AMEX	FCG	Thu, Feb 14, 2013	16.79	16.79	16.47	16.51
1450	AMEX	FCG	Wed, Feb 13, 2013	16.62	16.82	16.62	16.79
1449	AMEX	FCG	Tue, Feb 12, 2013	16.65	16.66	16.51	16.60
1448	AMEX	FCG	Mon, Feb 11, 2013	16.79	16.79	16.57	16.68
1447	AMEX	FCG	Fri, Feb 8, 2013	16.70	16.85	16.70	16.80
1446	AMEX	FCG	Thu, Feb 7, 2013	16.80	16.85	16.63	16.71
1445	AMEX	FCG	Wed, Feb 6, 2013	16.54	16.82	16.51	16.79
1444	AMEX	FCG	Tue, Feb 5, 2013	16.27	16.55	16.24	16.48
1443	AMEX	FCG	Mon, Feb 4, 2013	16.29	16.34	16.20	16.23
1442	AMEX	FCG	Fri, Feb 1, 2013	16.51	16.51	16.32	16.43
1441	AMEX	FCG	Thu, Jan 31, 2013	16.35	16.43	16.20	16.37
1440	AMEX	FCG	Wed, Jan 30, 2013	16.49	16.73	16.38	16.39
1439	AMEX	FCG	Tue, Jan 29, 2013	16.25	16.41	16.18	16.37
1438	AMEX	FCG	Mon, Jan 28, 2013	16.50	16.50	16.08	16.19
1437	AMEX	FCG	Fri, Jan 25, 2013	16.51	16.59	16.35	16.44
1436	AMEX	FCG	Thu, Jan 24, 2013	16.41	16.60	16.27	16.37
1435	AMEX	FCG	Wed, Jan 23, 2013	16.63	16.63	16.40	16.44
1434	AMEX	FCG	Tue, Jan 22, 2013	16.40	16.65	16.25	16.61
1433	AMEX	FCG	Fri, Jan 18, 2013	16.20	16.34	16.13	16.32
1432	AMEX	FCG	Thu, Jan 17, 2013	16.11	16.29	16.11	16.20
1431	AMEX	FCG	Wed, Jan 16, 2013	16.07	16.10	16.00	16.08
1430	AMEX	FCG	Tue, Jan 15, 2013	15.87	16.11	15.80	16.10
1429	AMEX	FCG	Mon, Jan 14, 2013	16.05	16.07	15.91	15.96
1428	AMEX	FCG	Fri, Jan 11, 2013	16.05	16.14	15.90	16.03
1427	AMEX	FCG	Thu, Jan 10, 2013	15.98	16.07	15.81	16.01
1426	AMEX	FCG	Wed, Jan 9, 2013	16.11	16.15	15.76	15.83
1425	AMEX	FCG	Tue, Jan 8, 2013	16.09	16.11	15.91	16.10
1424	AMEX	FCG	Mon, Jan 7, 2013	16.21	16.22	16.06	16.18
1423	AMEX	FCG	Fri, Jan 4, 2013	16.06	16.30	16.02	16.26
1422	AMEX	FCG	Thu, Jan 3, 2013	15.70	16.20	15.70	16.03
1421	AMEX	FCG	Wed, Jan 2, 2013	15.95	16.01	15.64	15.88
1420	AMEX	FCG	Mon, Dec 31, 2012	15.29	15.69	15.23	15.67
1419	AMEX	FCG	Fri, Dec 28, 2012	15.48	15.57	15.33	15.34
1418	AMEX	FCG	Thu, Dec 27, 2012	15.71	15.75	15.40	15.60
1417	AMEX	FCG	Wed, Dec 26, 2012	15.92	15.97	15.70	15.71
1416	AMEX	FCG	Mon, Dec 24, 2012	16.05	16.13	15.80	15.82
1415	AMEX	FCG	Fri, Dec 21, 2012	15.79	16.14	15.79	16.14
1414	AMEX	FCG	Thu, Dec 20, 2012	16.05	16.22	16.05	16.20
1413	AMEX	FCG	Wed, Dec 19, 2012	16.19	16.25	16.04	16.09
1412	AMEX	FCG	Tue, Dec 18, 2012	15.86	16.32	15.80	16.19
1411	AMEX	FCG	Mon, Dec 17, 2012	15.79	15.80	15.68	15.78
1410	AMEX	FCG	Fri, Dec 14, 2012	15.65	15.79	15.61	15.65
1409	AMEX	FCG	Thu, Dec 13, 2012	15.90	15.94	15.69	15.73
1408	AMEX	FCG	Wed, Dec 12, 2012	15.92	16.14	15.92	15.98
1407	AMEX	FCG	Tue, Dec 11, 2012	15.88	15.99	15.80	15.88
1406	AMEX	FCG	Mon, Dec 10, 2012	15.95	16.02	15.74	15.79
1405	AMEX	FCG	Fri, Dec 7, 2012	15.95	16.04	15.92	16.03
1404	AMEX	FCG	Thu, Dec 6, 2012	15.87	16.01	15.83	15.91
1403	AMEX	FCG	Wed, Dec 5, 2012	15.71	15.99	15.62	15.90
1402	AMEX	FCG	Tue, Dec 4, 2012	15.68	15.80	15.56	15.61
1401	AMEX	FCG	Mon, Dec 3, 2012	15.81	15.98	15.73	15.76
1400	AMEX	FCG	Fri, Nov 30, 2012	15.92	15.97	15.70	15.78
1399	AMEX	FCG	Thu, Nov 29, 2012	16.03	16.11	15.83	15.90
1398	AMEX	FCG	Wed, Nov 28, 2012	15.80	15.89	15.54	15.87
1397	AMEX	FCG	Tue, Nov 27, 2012	16.02	16.05	15.81	15.84
1396	AMEX	FCG	Mon, Nov 26, 2012	16.01	16.08	15.86	15.97
1395	AMEX	FCG	Fri, Nov 23, 2012	16.04	16.21	15.97	16.21
1394	AMEX	FCG	Wed, Nov 21, 2012	15.88	15.97	15.76	15.97
1393	AMEX	FCG	Tue, Nov 20, 2012	15.91	15.99	15.76	15.89
1392	AMEX	FCG	Mon, Nov 19, 2012	15.64	15.98	15.64	15.98
1391	AMEX	FCG	Fri, Nov 16, 2012	15.41	15.58	15.20	15.52
1390	AMEX	FCG	Thu, Nov 15, 2012	15.49	15.63	15.26	15.41
1389	AMEX	FCG	Wed, Nov 14, 2012	15.77	15.80	15.47	15.51
1388	AMEX	FCG	Tue, Nov 13, 2012	15.57	15.95	15.52	15.72
1387	AMEX	FCG	Mon, Nov 12, 2012	15.90	15.94	15.63	15.70
1386	AMEX	FCG	Fri, Nov 9, 2012	15.70	16.03	15.57	15.78
1385	AMEX	FCG	Thu, Nov 8, 2012	16.15	16.24	15.76	15.77
1384	AMEX	FCG	Wed, Nov 7, 2012	16.58	16.71	16.00	16.08
1383	AMEX	FCG	Tue, Nov 6, 2012	16.71	16.87	16.66	16.80
1382	AMEX	FCG	Mon, Nov 5, 2012	16.59	16.74	16.50	16.64
1381	AMEX	FCG	Fri, Nov 2, 2012	16.95	16.99	16.53	16.56
1380	AMEX	FCG	Thu, Nov 1, 2012	16.71	16.95	16.64	16.90
1379	AMEX	FCG	Wed, Oct 31, 2012	16.92	17.03	16.59	16.69
1378	AMEX	FCG	Fri, Oct 26, 2012	16.74	17.01	16.69	16.83
1377	AMEX	FCG	Thu, Oct 25, 2012	16.84	16.94	16.54	16.77
1376	AMEX	FCG	Wed, Oct 24, 2012	17.08	17.20	16.63	16.67
1375	AMEX	FCG	Tue, Oct 23, 2012	17.23	17.23	16.84	17.04
1374	AMEX	FCG	Mon, Oct 22, 2012	17.69	17.76	17.29	17.45
1373	AMEX	FCG	Fri, Oct 19, 2012	18.01	18.06	17.68	17.73
1372	AMEX	FCG	Thu, Oct 18, 2012	17.94	18.10	17.90	18.06
1371	AMEX	FCG	Wed, Oct 17, 2012	17.84	18.09	17.84	18.06
1370	AMEX	FCG	Tue, Oct 16, 2012	17.60	17.84	17.60	17.82
1369	AMEX	FCG	Mon, Oct 15, 2012	17.56	17.65	17.30	17.57
1368	AMEX	FCG	Fri, Oct 12, 2012	17.79	17.89	17.48	17.62
1367	AMEX	FCG	Thu, Oct 11, 2012	17.54	17.91	17.52	17.75
1366	AMEX	FCG	Wed, Oct 10, 2012	17.61	17.73	17.35	17.43
1365	AMEX	FCG	Tue, Oct 9, 2012	17.36	17.73	17.29	17.65
1364	AMEX	FCG	Mon, Oct 8, 2012	17.31	17.45	17.20	17.42
1363	AMEX	FCG	Fri, Oct 5, 2012	17.64	17.71	17.31	17.40
1362	AMEX	FCG	Thu, Oct 4, 2012	17.47	17.62	17.37	17.59
1361	AMEX	FCG	Wed, Oct 3, 2012	17.63	17.63	17.23	17.34
1360	AMEX	FCG	Tue, Oct 2, 2012	17.69	17.75	17.50	17.72
1359	AMEX	FCG	Mon, Oct 1, 2012	17.53	17.82	17.53	17.59
1358	AMEX	FCG	Fri, Sep 28, 2012	17.37	17.49	17.25	17.40
1357	AMEX	FCG	Thu, Sep 27, 2012	17.20	17.59	17.20	17.50
1356	AMEX	FCG	Wed, Sep 26, 2012	17.22	17.25	16.91	17.04
1355	AMEX	FCG	Tue, Sep 25, 2012	17.69	17.69	17.20	17.21
1354	AMEX	FCG	Mon, Sep 24, 2012	17.57	17.63	17.42	17.52
1353	AMEX	FCG	Fri, Sep 21, 2012	17.78	17.91	17.65	17.68
1352	AMEX	FCG	Thu, Sep 20, 2012	17.58	17.66	17.31	17.61
1351	AMEX	FCG	Wed, Sep 19, 2012	17.83	17.85	17.59	17.68
1350	AMEX	FCG	Tue, Sep 18, 2012	18.14	18.14	17.63	17.80
1349	AMEX	FCG	Mon, Sep 17, 2012	18.45	18.54	18.11	18.17
1348	AMEX	FCG	Fri, Sep 14, 2012	18.23	18.73	18.23	18.53
1347	AMEX	FCG	Thu, Sep 13, 2012	17.77	18.25	17.62	18.13
1346	AMEX	FCG	Wed, Sep 12, 2012	17.69	17.82	17.58	17.72
1345	AMEX	FCG	Tue, Sep 11, 2012	17.24	17.62	17.09	17.59
1344	AMEX	FCG	Mon, Sep 10, 2012	17.21	17.45	17.16	17.16
1343	AMEX	FCG	Fri, Sep 7, 2012	16.91	17.27	16.90	17.27
1342	AMEX	FCG	Thu, Sep 6, 2012	16.52	17.08	16.52	16.85
1341	AMEX	FCG	Wed, Sep 5, 2012	16.33	16.52	16.33	16.39
1340	AMEX	FCG	Tue, Sep 4, 2012	16.41	16.42	16.18	16.37
1339	AMEX	FCG	Fri, Aug 31, 2012	16.39	16.51	16.18	16.41
1338	AMEX	FCG	Thu, Aug 30, 2012	16.42	16.42	16.20	16.23
1337	AMEX	FCG	Wed, Aug 29, 2012	16.70	16.70	16.50	16.52
1336	AMEX	FCG	Tue, Aug 28, 2012	16.61	16.70	16.48	16.67
1335	AMEX	FCG	Mon, Aug 27, 2012	16.68	16.74	16.50	16.59
1334	AMEX	FCG	Fri, Aug 24, 2012	16.45	16.68	16.32	16.60
1333	AMEX	FCG	Thu, Aug 23, 2012	16.87	16.95	16.43	16.44
1332	AMEX	FCG	Wed, Aug 22, 2012	16.82	16.97	16.72	16.96
1331	AMEX	FCG	Tue, Aug 21, 2012	17.04	17.28	16.85	16.92
1330	AMEX	FCG	Mon, Aug 20, 2012	16.99	17.10	16.85	16.95
1329	AMEX	FCG	Fri, Aug 17, 2012	17.17	17.24	16.96	17.07
1328	AMEX	FCG	Thu, Aug 16, 2012	16.96	17.16	16.86	17.12
1327	AMEX	FCG	Wed, Aug 15, 2012	16.75	16.88	16.65	16.84
1326	AMEX	FCG	Tue, Aug 14, 2012	16.73	16.88	16.65	16.75
1325	AMEX	FCG	Mon, Aug 13, 2012	17.09	17.09	16.64	16.68
1324	AMEX	FCG	Fri, Aug 10, 2012	16.92	17.01	16.70	16.98
1323	AMEX	FCG	Thu, Aug 9, 2012	16.72	17.16	16.70	17.07
1322	AMEX	FCG	Wed, Aug 8, 2012	16.82	17.00	16.67	16.79
1321	AMEX	FCG	Tue, Aug 7, 2012	16.35	16.94	16.35	16.81
1320	AMEX	FCG	Mon, Aug 6, 2012	16.03	16.33	16.03	16.23
1319	AMEX	FCG	Fri, Aug 3, 2012	15.97	16.24	15.90	16.08
1318	AMEX	FCG	Thu, Aug 2, 2012	16.28	16.28	15.64	15.69
1317	AMEX	FCG	Wed, Aug 1, 2012	16.46	16.59	16.34	16.48
1316	AMEX	FCG	Tue, Jul 31, 2012	16.76	16.91	16.42	16.44
1315	AMEX	FCG	Mon, Jul 30, 2012	16.53	16.92	16.28	16.81
1314	AMEX	FCG	Fri, Jul 27, 2012	16.23	16.65	16.12	16.56
1313	AMEX	FCG	Thu, Jul 26, 2012	16.03	16.23	15.92	16.16
1312	AMEX	FCG	Wed, Jul 25, 2012	15.98	16.07	15.61	15.78
1311	AMEX	FCG	Tue, Jul 24, 2012	16.42	16.46	15.78	15.92
1310	AMEX	FCG	Mon, Jul 23, 2012	16.19	16.37	15.99	16.31
1309	AMEX	FCG	Fri, Jul 20, 2012	16.37	16.54	16.24	16.51
1308	AMEX	FCG	Thu, Jul 19, 2012	16.43	16.62	16.41	16.51
1307	AMEX	FCG	Wed, Jul 18, 2012	16.23	16.52	16.19	16.38
1306	AMEX	FCG	Tue, Jul 17, 2012	16.15	16.34	15.74	16.29
1305	AMEX	FCG	Mon, Jul 16, 2012	15.95	16.19	15.85	16.06
1304	AMEX	FCG	Fri, Jul 13, 2012	15.81	16.07	15.81	16.01
1303	AMEX	FCG	Thu, Jul 12, 2012	15.75	15.83	15.47	15.70
1302	AMEX	FCG	Wed, Jul 11, 2012	15.86	16.07	15.77	15.95
1301	AMEX	FCG	Tue, Jul 10, 2012	16.42	16.48	15.62	15.73
1300	AMEX	FCG	Mon, Jul 9, 2012	16.31	16.50	16.15	16.33
1299	AMEX	FCG	Fri, Jul 6, 2012	16.40	16.59	16.15	16.32
1298	AMEX	FCG	Thu, Jul 5, 2012	16.80	16.80	16.40	16.55
1297	AMEX	FCG	Tue, Jul 3, 2012	16.37	16.84	16.37	16.83
1296	AMEX	FCG	Mon, Jul 2, 2012	16.25	16.41	15.94	16.29
1295	AMEX	FCG	Fri, Jun 29, 2012	16.26	16.42	16.09	16.42
1294	AMEX	FCG	Thu, Jun 28, 2012	15.47	15.94	15.47	15.84
1293	AMEX	FCG	Wed, Jun 27, 2012	14.96	15.71	14.96	15.62
1292	AMEX	FCG	Tue, Jun 26, 2012	14.70	14.91	14.52	14.84
1291	AMEX	FCG	Mon, Jun 25, 2012	14.75	14.80	14.52	14.65
1290	AMEX	FCG	Fri, Jun 22, 2012	14.86	15.09	14.58	15.01
1289	AMEX	FCG	Thu, Jun 21, 2012	15.44	15.46	14.65	14.66
1288	AMEX	FCG	Wed, Jun 20, 2012	15.66	15.85	15.37	15.50
1287	AMEX	FCG	Tue, Jun 19, 2012	15.48	15.83	15.39	15.70
1286	AMEX	FCG	Mon, Jun 18, 2012	15.27	15.41	15.11	15.35
1285	AMEX	FCG	Fri, Jun 15, 2012	14.95	15.42	14.91	15.39
1284	AMEX	FCG	Thu, Jun 14, 2012	14.60	14.99	14.44	14.94
1283	AMEX	FCG	Wed, Jun 13, 2012	14.79	14.93	14.46	14.53
1282	AMEX	FCG	Tue, Jun 12, 2012	14.75	14.89	14.51	14.87
1281	AMEX	FCG	Mon, Jun 11, 2012	15.27	15.35	14.61	14.62
1280	AMEX	FCG	Fri, Jun 8, 2012	14.96	15.12	14.71	15.05
1279	AMEX	FCG	Thu, Jun 7, 2012	15.54	15.72	15.09	15.11
1278	AMEX	FCG	Wed, Jun 6, 2012	14.91	15.39	14.90	15.30
1277	AMEX	FCG	Tue, Jun 5, 2012	14.38	14.80	14.38	14.72
1276	AMEX	FCG	Mon, Jun 4, 2012	14.61	14.66	14.11	14.43
1275	AMEX	FCG	Fri, Jun 1, 2012	14.77	14.97	14.52	14.55
1274	AMEX	FCG	Thu, May 31, 2012	15.25	15.40	14.77	15.30
1273	AMEX	FCG	Wed, May 30, 2012	15.66	15.69	15.15	15.27
1272	AMEX	FCG	Tue, May 29, 2012	15.71	16.08	15.70	15.92
1271	AMEX	FCG	Fri, May 25, 2012	15.45	15.58	15.36	15.50
1270	AMEX	FCG	Thu, May 24, 2012	15.69	15.87	15.20	15.43
1269	AMEX	FCG	Wed, May 23, 2012	15.43	15.73	15.05	15.73
1268	AMEX	FCG	Tue, May 22, 2012	15.74	16.05	15.42	15.54
1267	AMEX	FCG	Mon, May 21, 2012	15.07	15.73	15.07	15.71
1266	AMEX	FCG	Fri, May 18, 2012	15.32	15.44	15.04	15.10
1265	AMEX	FCG	Thu, May 17, 2012	15.50	15.62	15.10	15.17
1264	AMEX	FCG	Wed, May 16, 2012	15.64	16.08	15.44	15.45
1263	AMEX	FCG	Tue, May 15, 2012	16.18	16.22	15.47	15.57
1262	AMEX	FCG	Mon, May 14, 2012	16.36	16.39	16.12	16.17
1261	AMEX	FCG	Fri, May 11, 2012	16.63	17.00	16.50	16.55
1260	AMEX	FCG	Thu, May 10, 2012	17.08	17.24	16.72	16.80
1259	AMEX	FCG	Wed, May 9, 2012	16.50	17.04	16.32	16.95
1258	AMEX	FCG	Tue, May 8, 2012	16.48	16.80	16.18	16.78
1257	AMEX	FCG	Mon, May 7, 2012	16.52	16.82	16.32	16.66
1256	AMEX	FCG	Fri, May 4, 2012	16.79	16.81	16.41	16.57
1255	AMEX	FCG	Thu, May 3, 2012	17.32	17.40	16.87	16.92
1254	AMEX	FCG	Wed, May 2, 2012	17.72	17.72	17.20	17.25
1253	AMEX	FCG	Tue, May 1, 2012	17.76	18.12	17.54	17.94
1252	AMEX	FCG	Mon, Apr 30, 2012	17.53	17.81	17.28	17.78
1251	AMEX	FCG	Fri, Apr 27, 2012	17.42	17.55	17.12	17.53
1250	AMEX	FCG	Thu, Apr 26, 2012	16.79	17.36	16.78	17.32
1249	AMEX	FCG	Wed, Apr 25, 2012	16.79	16.97	16.50	16.90
1248	AMEX	FCG	Tue, Apr 24, 2012	16.40	16.55	16.20	16.45
1247	AMEX	FCG	Mon, Apr 23, 2012	16.06	16.41	15.84	16.32
1246	AMEX	FCG	Fri, Apr 20, 2012	16.65	16.77	16.29	16.29
1245	AMEX	FCG	Thu, Apr 19, 2012	16.41	16.68	16.35	16.52
1244	AMEX	FCG	Wed, Apr 18, 2012	16.60	16.60	16.32	16.38
1243	AMEX	FCG	Tue, Apr 17, 2012	16.52	16.86	16.50	16.66
1242	AMEX	FCG	Mon, Apr 16, 2012	16.66	16.72	16.17	16.32
1241	AMEX	FCG	Fri, Apr 13, 2012	16.92	16.93	16.50	16.55
1240	AMEX	FCG	Thu, Apr 12, 2012	16.44	16.95	16.39	16.93
1239	AMEX	FCG	Wed, Apr 11, 2012	16.76	16.85	16.34	16.34
1238	AMEX	FCG	Tue, Apr 10, 2012	16.94	17.06	16.52	16.57
1237	AMEX	FCG	Mon, Apr 9, 2012	16.95	17.10	16.80	16.95
1236	AMEX	FCG	Thu, Apr 5, 2012	17.34	17.61	17.18	17.24
1235	AMEX	FCG	Wed, Apr 4, 2012	17.54	17.58	17.28	17.41
1234	AMEX	FCG	Tue, Apr 3, 2012	17.96	17.97	17.61	17.79
1233	AMEX	FCG	Mon, Apr 2, 2012	17.62	18.12	17.60	18.01
1232	AMEX	FCG	Fri, Mar 30, 2012	17.73	17.84	17.51	17.67
1231	AMEX	FCG	Thu, Mar 29, 2012	17.66	17.69	17.35	17.64
1230	AMEX	FCG	Wed, Mar 28, 2012	18.08	18.09	17.63	17.79
1229	AMEX	FCG	Tue, Mar 27, 2012	18.39	18.39	18.14	18.17
1228	AMEX	FCG	Mon, Mar 26, 2012	18.53	18.64	18.29	18.41
1227	AMEX	FCG	Fri, Mar 23, 2012	18.05	18.43	17.91	18.36
1226	AMEX	FCG	Thu, Mar 22, 2012	18.53	18.53	17.88	18.02
1225	AMEX	FCG	Wed, Mar 21, 2012	18.86	18.86	18.55	18.72
1224	AMEX	FCG	Tue, Mar 20, 2012	19.11	19.11	18.71	18.83
1223	AMEX	FCG	Mon, Mar 19, 2012	19.06	19.41	18.95	19.27
1222	AMEX	FCG	Fri, Mar 16, 2012	18.88	19.12	18.84	19.06
1221	AMEX	FCG	Thu, Mar 15, 2012	18.60	18.85	18.49	18.75
1220	AMEX	FCG	Wed, Mar 14, 2012	18.76	18.91	18.50	18.55
1219	AMEX	FCG	Tue, Mar 13, 2012	18.59	18.80	18.32	18.79
1218	AMEX	FCG	Mon, Mar 12, 2012	18.68	18.74	18.35	18.46
1217	AMEX	FCG	Fri, Mar 9, 2012	18.68	18.96	18.66	18.73
1216	AMEX	FCG	Thu, Mar 8, 2012	18.58	18.79	18.46	18.72
1215	AMEX	FCG	Wed, Mar 7, 2012	18.31	18.50	18.12	18.43
1214	AMEX	FCG	Tue, Mar 6, 2012	18.32	18.34	18.08	18.23
1213	AMEX	FCG	Mon, Mar 5, 2012	18.76	18.80	18.39	18.59
1212	AMEX	FCG	Fri, Mar 2, 2012	19.27	19.27	18.77	18.80
1211	AMEX	FCG	Thu, Mar 1, 2012	19.14	19.30	19.01	19.24
1210	AMEX	FCG	Wed, Feb 29, 2012	19.29	19.34	18.88	19.02
1209	AMEX	FCG	Tue, Feb 28, 2012	19.38	19.49	19.18	19.28
1208	AMEX	FCG	Mon, Feb 27, 2012	19.42	19.53	19.29	19.35
1207	AMEX	FCG	Fri, Feb 24, 2012	19.45	19.62	19.43	19.50
1206	AMEX	FCG	Thu, Feb 23, 2012	19.16	19.45	18.94	19.45
1205	AMEX	FCG	Wed, Feb 22, 2012	19.23	19.28	19.00	19.05
1204	AMEX	FCG	Tue, Feb 21, 2012	19.30	19.47	19.19	19.26
1203	AMEX	FCG	Fri, Feb 17, 2012	19.23	19.35	19.14	19.27
1202	AMEX	FCG	Thu, Feb 16, 2012	18.74	19.16	18.62	19.11
1201	AMEX	FCG	Wed, Feb 15, 2012	18.59	18.90	18.54	18.83
1200	AMEX	FCG	Tue, Feb 14, 2012	18.32	18.53	18.28	18.50
1199	AMEX	FCG	Mon, Feb 13, 2012	18.34	18.36	18.10	18.29
1198	AMEX	FCG	Fri, Feb 10, 2012	18.09	18.10	17.88	18.04
1197	AMEX	FCG	Thu, Feb 9, 2012	18.31	18.37	18.06	18.28
1196	AMEX	FCG	Wed, Feb 8, 2012	18.22	18.36	18.05	18.22
1195	AMEX	FCG	Tue, Feb 7, 2012	18.02	18.27	17.83	18.24
1194	AMEX	FCG	Mon, Feb 6, 2012	17.63	18.09	17.63	18.09
1193	AMEX	FCG	Fri, Feb 3, 2012	17.75	17.80	17.59	17.78
1192	AMEX	FCG	Thu, Feb 2, 2012	17.39	17.63	17.34	17.54
1191	AMEX	FCG	Wed, Feb 1, 2012	17.59	17.62	17.28	17.38
1190	AMEX	FCG	Tue, Jan 31, 2012	17.79	17.88	17.40	17.49
1189	AMEX	FCG	Mon, Jan 30, 2012	17.64	17.73	17.43	17.71
1188	AMEX	FCG	Fri, Jan 27, 2012	17.60	17.86	17.60	17.79
1187	AMEX	FCG	Thu, Jan 26, 2012	18.39	18.40	17.62	17.70
1186	AMEX	FCG	Wed, Jan 25, 2012	17.81	18.36	17.55	18.31
1185	AMEX	FCG	Tue, Jan 24, 2012	17.82	17.87	17.66	17.79
1184	AMEX	FCG	Mon, Jan 23, 2012	17.55	18.05	17.55	18.00
1183	AMEX	FCG	Fri, Jan 20, 2012	17.35	17.39	17.12	17.26
1182	AMEX	FCG	Thu, Jan 19, 2012	17.72	17.73	17.34	17.38
1181	AMEX	FCG	Wed, Jan 18, 2012	17.36	17.63	17.25	17.62
1180	AMEX	FCG	Tue, Jan 17, 2012	17.56	17.60	17.26	17.38
1179	AMEX	FCG	Fri, Jan 13, 2012	17.55	17.56	17.27	17.37
1178	AMEX	FCG	Thu, Jan 12, 2012	18.00	18.05	17.69	17.69
1177	AMEX	FCG	Wed, Jan 11, 2012	18.57	18.57	18.03	18.04
1176	AMEX	FCG	Tue, Jan 10, 2012	18.93	18.99	18.67	18.71
1175	AMEX	FCG	Mon, Jan 9, 2012	18.68	18.78	18.58	18.64
1174	AMEX	FCG	Fri, Jan 6, 2012	18.96	18.96	18.65	18.65
1173	AMEX	FCG	Thu, Jan 5, 2012	18.80	18.95	18.61	18.87
1172	AMEX	FCG	Wed, Jan 4, 2012	18.73	18.92	18.56	18.89
1171	AMEX	FCG	Tue, Jan 3, 2012	18.59	18.92	18.55	18.81
1170	AMEX	FCG	Fri, Dec 30, 2011	18.20	18.33	18.15	18.19
1169	AMEX	FCG	Thu, Dec 29, 2011	18.12	18.24	18.04	18.21
1168	AMEX	FCG	Wed, Dec 28, 2011	18.36	18.39	17.94	17.98
1167	AMEX	FCG	Tue, Dec 27, 2011	18.28	18.48	18.26	18.36
1166	AMEX	FCG	Fri, Dec 23, 2011	18.42	18.50	18.25	18.37
1165	AMEX	FCG	Thu, Dec 22, 2011	17.97	18.42	17.97	18.36
1164	AMEX	FCG	Wed, Dec 21, 2011	17.74	17.98	17.57	17.94
1163	AMEX	FCG	Tue, Dec 20, 2011	17.49	17.87	17.48	17.79
1162	AMEX	FCG	Mon, Dec 19, 2011	17.64	17.66	17.05	17.11
1161	AMEX	FCG	Fri, Dec 16, 2011	17.49	17.69	17.36	17.57
1160	AMEX	FCG	Thu, Dec 15, 2011	17.63	17.75	17.27	17.37
1159	AMEX	FCG	Wed, Dec 14, 2011	17.88	17.90	17.37	17.43
1158	AMEX	FCG	Tue, Dec 13, 2011	18.67	18.94	17.98	18.16
1157	AMEX	FCG	Mon, Dec 12, 2011	19.05	19.05	18.35	18.61
1156	AMEX	FCG	Fri, Dec 9, 2011	18.96	19.37	18.93	19.30
1155	AMEX	FCG	Thu, Dec 8, 2011	19.50	19.59	18.77	18.83
1154	AMEX	FCG	Wed, Dec 7, 2011	19.69	19.77	19.38	19.64
1153	AMEX	FCG	Tue, Dec 6, 2011	19.52	19.92	19.42	19.78
1152	AMEX	FCG	Mon, Dec 5, 2011	19.83	19.88	19.40	19.58
1151	AMEX	FCG	Fri, Dec 2, 2011	19.62	19.81	19.40	19.44
1150	AMEX	FCG	Thu, Dec 1, 2011	19.55	19.75	19.29	19.43
1149	AMEX	FCG	Wed, Nov 30, 2011	19.17	19.60	19.17	19.58
1148	AMEX	FCG	Tue, Nov 29, 2011	18.19	18.66	18.14	18.53
1147	AMEX	FCG	Mon, Nov 28, 2011	17.99	18.25	17.98	18.15
1146	AMEX	FCG	Fri, Nov 25, 2011	17.40	17.61	17.28	17.28
1145	AMEX	FCG	Wed, Nov 23, 2011	17.91	17.93	17.46	17.46
1144	AMEX	FCG	Tue, Nov 22, 2011	18.34	18.50	17.98	18.21
1143	AMEX	FCG	Mon, Nov 21, 2011	18.31	18.48	17.98	18.37
1142	AMEX	FCG	Fri, Nov 18, 2011	18.88	19.04	18.62	18.79
1141	AMEX	FCG	Thu, Nov 17, 2011	19.38	19.50	18.65	18.77
1140	AMEX	FCG	Wed, Nov 16, 2011	19.53	20.09	19.43	19.45
1139	AMEX	FCG	Tue, Nov 15, 2011	19.40	19.86	19.36	19.72
1138	AMEX	FCG	Mon, Nov 14, 2011	19.70	19.71	19.29	19.52
1137	AMEX	FCG	Fri, Nov 11, 2011	19.66	19.91	19.62	19.83
1136	AMEX	FCG	Thu, Nov 10, 2011	19.34	19.60	18.94	19.41
1135	AMEX	FCG	Wed, Nov 9, 2011	19.29	19.51	18.93	18.96
1134	AMEX	FCG	Tue, Nov 8, 2011	19.85	20.01	19.49	19.97
1133	AMEX	FCG	Mon, Nov 7, 2011	19.68	20.00	19.43	19.73
1132	AMEX	FCG	Fri, Nov 4, 2011	19.30	19.83	19.20	19.75
1131	AMEX	FCG	Thu, Nov 3, 2011	19.44	19.70	19.03	19.62
1130	AMEX	FCG	Wed, Nov 2, 2011	18.71	19.20	18.71	19.15
1129	AMEX	FCG	Tue, Nov 1, 2011	18.14	18.56	17.80	18.35
1128	AMEX	FCG	Mon, Oct 31, 2011	19.61	19.61	18.93	18.93
1127	AMEX	FCG	Fri, Oct 28, 2011	19.46	19.97	19.45	19.91
1126	AMEX	FCG	Thu, Oct 27, 2011	19.49	19.97	19.27	19.53
1125	AMEX	FCG	Wed, Oct 26, 2011	18.56	18.89	18.09	18.78
1124	AMEX	FCG	Tue, Oct 25, 2011	18.87	18.90	18.21	18.28
1123	AMEX	FCG	Mon, Oct 24, 2011	18.62	18.96	18.62	18.90
1122	AMEX	FCG	Fri, Oct 21, 2011	18.32	18.61	18.29	18.58
1121	AMEX	FCG	Thu, Oct 20, 2011	18.12	18.24	17.59	18.08
1120	AMEX	FCG	Wed, Oct 19, 2011	18.29	18.53	18.00	18.11
1119	AMEX	FCG	Tue, Oct 18, 2011	17.70	18.40	17.41	18.28
1118	AMEX	FCG	Mon, Oct 17, 2011	17.96	18.04	17.68	17.75
1117	AMEX	FCG	Fri, Oct 14, 2011	17.51	18.00	17.49	17.99
1116	AMEX	FCG	Thu, Oct 13, 2011	17.04	17.34	16.70	17.23
1115	AMEX	FCG	Wed, Oct 12, 2011	17.14	17.52	17.11	17.22
1114	AMEX	FCG	Tue, Oct 11, 2011	16.80	17.14	16.75	16.95
1113	AMEX	FCG	Mon, Oct 10, 2011	16.50	17.05	16.50	16.99
1112	AMEX	FCG	Fri, Oct 7, 2011	16.70	16.78	15.99	16.15
1111	AMEX	FCG	Thu, Oct 6, 2011	16.14	16.67	15.97	16.60
1110	AMEX	FCG	Wed, Oct 5, 2011	15.60	16.29	15.38	16.20
1109	AMEX	FCG	Tue, Oct 4, 2011	14.81	15.59	14.25	15.55
1108	AMEX	FCG	Mon, Oct 3, 2011	15.63	15.68	14.93	14.97
1107	AMEX	FCG	Fri, Sep 30, 2011	16.10	16.24	15.82	15.82
1106	AMEX	FCG	Thu, Sep 29, 2011	16.77	16.85	15.98	16.38
1105	AMEX	FCG	Wed, Sep 28, 2011	17.27	17.34	16.33	16.35
1104	AMEX	FCG	Tue, Sep 27, 2011	17.28	17.72	17.12	17.21
1103	AMEX	FCG	Mon, Sep 26, 2011	16.32	16.81	15.90	16.80
1102	AMEX	FCG	Fri, Sep 23, 2011	16.40	16.67	16.15	16.21
1101	AMEX	FCG	Thu, Sep 22, 2011	17.22	17.24	16.22	16.60
1100	AMEX	FCG	Wed, Sep 21, 2011	18.45	18.83	17.79	17.79
1099	AMEX	FCG	Tue, Sep 20, 2011	18.70	19.02	18.47	18.49
1098	AMEX	FCG	Mon, Sep 19, 2011	18.52	18.86	18.18	18.66
1097	AMEX	FCG	Fri, Sep 16, 2011	19.18	19.29	18.85	19.02
1096	AMEX	FCG	Thu, Sep 15, 2011	18.90	19.16	18.81	19.13
1095	AMEX	FCG	Wed, Sep 14, 2011	18.54	18.92	18.16	18.69
1094	AMEX	FCG	Tue, Sep 13, 2011	18.27	18.52	18.02	18.41
1093	AMEX	FCG	Mon, Sep 12, 2011	17.92	18.32	17.74	18.23
1092	AMEX	FCG	Fri, Sep 9, 2011	18.73	18.86	18.15	18.28
1091	AMEX	FCG	Thu, Sep 8, 2011	19.23	19.50	18.88	18.98
1090	AMEX	FCG	Wed, Sep 7, 2011	18.92	19.39	18.89	19.35
1089	AMEX	FCG	Tue, Sep 6, 2011	18.25	18.59	18.01	18.59
1088	AMEX	FCG	Fri, Sep 2, 2011	18.88	19.12	18.73	18.88
1087	AMEX	FCG	Thu, Sep 1, 2011	19.62	20.00	19.45	19.45
1086	AMEX	FCG	Wed, Aug 31, 2011	19.62	19.92	19.44	19.58
1085	AMEX	FCG	Tue, Aug 30, 2011	19.07	19.61	18.93	19.46
1084	AMEX	FCG	Mon, Aug 29, 2011	18.87	19.24	18.78	19.20
1083	AMEX	FCG	Fri, Aug 26, 2011	17.90	18.56	17.63	18.52
1082	AMEX	FCG	Thu, Aug 25, 2011	18.74	18.85	18.05	18.07
1081	AMEX	FCG	Wed, Aug 24, 2011	18.43	18.66	18.18	18.62
1080	AMEX	FCG	Tue, Aug 23, 2011	17.83	18.51	17.68	18.50
1079	AMEX	FCG	Mon, Aug 22, 2011	18.46	18.60	17.62	17.72
1078	AMEX	FCG	Fri, Aug 19, 2011	18.07	18.65	18.00	18.04
1077	AMEX	FCG	Thu, Aug 18, 2011	18.98	18.99	18.20	18.39
1076	AMEX	FCG	Wed, Aug 17, 2011	19.67	19.99	19.46	19.58
1075	AMEX	FCG	Tue, Aug 16, 2011	19.74	19.85	19.33	19.48
1074	AMEX	FCG	Mon, Aug 15, 2011	19.50	20.00	19.50	19.98
1073	AMEX	FCG	Fri, Aug 12, 2011	19.58	19.73	19.20	19.33
1072	AMEX	FCG	Thu, Aug 11, 2011	18.44	19.56	18.17	19.29
1071	AMEX	FCG	Wed, Aug 10, 2011	18.43	18.96	18.10	18.19
1070	AMEX	FCG	Tue, Aug 9, 2011	18.15	18.74	17.46	18.70
1069	AMEX	FCG	Mon, Aug 8, 2011	18.75	18.93	17.59	17.75
1068	AMEX	FCG	Fri, Aug 5, 2011	20.34	20.49	18.91	19.60
1067	AMEX	FCG	Thu, Aug 4, 2011	21.29	21.30	20.06	20.11
1066	AMEX	FCG	Wed, Aug 3, 2011	21.73	21.76	21.09	21.59
1065	AMEX	FCG	Tue, Aug 2, 2011	22.19	22.52	21.70	21.72
1064	AMEX	FCG	Mon, Aug 1, 2011	22.77	22.78	22.18	22.36
1063	AMEX	FCG	Fri, Jul 29, 2011	22.23	22.60	22.16	22.37
1062	AMEX	FCG	Thu, Jul 28, 2011	22.55	22.81	22.43	22.52
1061	AMEX	FCG	Wed, Jul 27, 2011	22.83	22.90	22.48	22.58
1060	AMEX	FCG	Tue, Jul 26, 2011	22.96	23.23	22.85	23.00
1059	AMEX	FCG	Mon, Jul 25, 2011	22.86	23.19	22.82	22.99
1058	AMEX	FCG	Fri, Jul 22, 2011	22.98	23.18	22.87	23.15
1057	AMEX	FCG	Thu, Jul 21, 2011	22.80	23.03	22.77	22.96
1056	AMEX	FCG	Wed, Jul 20, 2011	22.68	22.76	22.46	22.65
1055	AMEX	FCG	Tue, Jul 19, 2011	22.17	22.58	22.17	22.55
1054	AMEX	FCG	Mon, Jul 18, 2011	22.02	22.09	21.82	22.03
1053	AMEX	FCG	Fri, Jul 15, 2011	21.71	22.20	21.63	22.19
1052	AMEX	FCG	Thu, Jul 14, 2011	21.18	21.25	20.75	20.77
1051	AMEX	FCG	Wed, Jul 13, 2011	21.02	21.38	20.98	21.07
1050	AMEX	FCG	Tue, Jul 12, 2011	20.84	21.13	20.74	20.87
1049	AMEX	FCG	Mon, Jul 11, 2011	21.29	21.29	20.80	20.88
1048	AMEX	FCG	Fri, Jul 8, 2011	21.52	21.69	21.44	21.57
1047	AMEX	FCG	Thu, Jul 7, 2011	21.99	22.07	21.77	21.83
1046	AMEX	FCG	Wed, Jul 6, 2011	21.89	21.89	21.57	21.77
1045	AMEX	FCG	Tue, Jul 5, 2011	21.71	22.06	21.71	21.90
1044	AMEX	FCG	Fri, Jul 1, 2011	21.51	21.79	21.28	21.78
1043	AMEX	FCG	Thu, Jun 30, 2011	21.44	21.62	21.42	21.54
1042	AMEX	FCG	Wed, Jun 29, 2011	21.08	21.50	21.03	21.36
1041	AMEX	FCG	Tue, Jun 28, 2011	20.58	20.95	20.56	20.93
1040	AMEX	FCG	Mon, Jun 27, 2011	20.29	20.48	20.18	20.43
1039	AMEX	FCG	Fri, Jun 24, 2011	20.73	20.79	20.41	20.45
1038	AMEX	FCG	Thu, Jun 23, 2011	20.53	20.79	20.20	20.77
1037	AMEX	FCG	Wed, Jun 22, 2011	20.89	21.27	20.86	20.95
1036	AMEX	FCG	Tue, Jun 21, 2011	20.62	21.06	20.62	20.98
1035	AMEX	FCG	Mon, Jun 20, 2011	20.53	20.66	20.37	20.51
1034	AMEX	FCG	Fri, Jun 17, 2011	20.79	20.83	20.40	20.58
1033	AMEX	FCG	Thu, Jun 16, 2011	20.67	20.86	20.41	20.62
1032	AMEX	FCG	Wed, Jun 15, 2011	20.81	21.07	20.50	20.65
1031	AMEX	FCG	Tue, Jun 14, 2011	20.91	21.15	20.81	21.02
1030	AMEX	FCG	Mon, Jun 13, 2011	21.14	21.24	20.38	20.61
1029	AMEX	FCG	Fri, Jun 10, 2011	21.39	21.47	21.09	21.14
1028	AMEX	FCG	Thu, Jun 9, 2011	21.44	21.65	21.35	21.56
1027	AMEX	FCG	Wed, Jun 8, 2011	21.21	21.62	21.20	21.32
1026	AMEX	FCG	Tue, Jun 7, 2011	21.41	21.53	21.12	21.24
1025	AMEX	FCG	Mon, Jun 6, 2011	21.79	21.91	21.20	21.22
1024	AMEX	FCG	Fri, Jun 3, 2011	21.51	22.03	21.36	21.82
1023	AMEX	FCG	Thu, Jun 2, 2011	21.85	22.08	21.63	21.86
1022	AMEX	FCG	Wed, Jun 1, 2011	22.36	22.50	21.78	21.85
1021	AMEX	FCG	Tue, May 31, 2011	22.58	22.64	22.07	22.37
1020	AMEX	FCG	Fri, May 27, 2011	22.20	22.42	22.05	22.21
1019	AMEX	FCG	Thu, May 26, 2011	21.92	22.11	21.74	22.09
1018	AMEX	FCG	Wed, May 25, 2011	21.42	22.00	21.40	21.92
1017	AMEX	FCG	Tue, May 24, 2011	21.45	21.86	21.38	21.49
1016	AMEX	FCG	Mon, May 23, 2011	21.29	21.47	21.23	21.31
1015	AMEX	FCG	Fri, May 20, 2011	107.55	109.65	106.40	108.95
1014	AMEX	FCG	Thu, May 19, 2011	108.10	108.85	106.95	107.80
1013	AMEX	FCG	Wed, May 18, 2011	106.35	108.55	106.10	107.75
1012	AMEX	FCG	Tue, May 17, 2011	105.35	106.10	104.20	105.80
1011	AMEX	FCG	Mon, May 16, 2011	105.80	108.15	105.29	105.65
1010	AMEX	FCG	Fri, May 13, 2011	106.65	107.65	105.00	106.35
1009	AMEX	FCG	Thu, May 12, 2011	106.45	107.70	104.90	106.75
1008	AMEX	FCG	Wed, May 11, 2011	110.35	110.75	106.40	107.16
1007	AMEX	FCG	Tue, May 10, 2011	110.50	111.40	109.50	111.05
1006	AMEX	FCG	Mon, May 9, 2011	109.15	110.85	108.45	110.40
1005	AMEX	FCG	Fri, May 6, 2011	108.15	110.50	106.60	107.85
1004	AMEX	FCG	Thu, May 5, 2011	108.40	109.23	106.05	107.25
1003	AMEX	FCG	Wed, May 4, 2011	112.15	112.60	108.95	109.65
1002	AMEX	FCG	Tue, May 3, 2011	115.60	115.60	111.65	112.80
1001	AMEX	FCG	Mon, May 2, 2011	117.75	118.75	116.00	116.60
1000	AMEX	FCG	Fri, Apr 29, 2011	115.85	117.75	115.85	117.65
999	AMEX	FCG	Thu, Apr 28, 2011	114.85	116.35	113.95	115.75
998	AMEX	FCG	Wed, Apr 27, 2011	115.50	115.10	112.80	114.95
997	AMEX	FCG	Tue, Apr 26, 2011	114.25	114.90	113.50	114.60
996	AMEX	FCG	Mon, Apr 25, 2011	114.20	114.55	113.00	113.80
995	AMEX	FCG	Thu, Apr 21, 2011	114.55	114.55	112.60	114.20
994	AMEX	FCG	Wed, Apr 20, 2011	112.85	114.10	112.75	113.55
993	AMEX	FCG	Tue, Apr 19, 2011	111.00	111.35	110.30	111.20
992	AMEX	FCG	Mon, Apr 18, 2011	111.80	111.80	109.50	110.71
991	AMEX	FCG	Fri, Apr 15, 2011	111.60	113.15	111.20	113.00
990	AMEX	FCG	Thu, Apr 14, 2011	110.75	112.15	109.90	111.90
989	AMEX	FCG	Wed, Apr 13, 2011	111.45	112.27	110.40	111.25
988	AMEX	FCG	Tue, Apr 12, 2011	112.95	112.95	109.20	110.23
987	AMEX	FCG	Mon, Apr 11, 2011	117.35	117.35	113.60	114.00
986	AMEX	FCG	Fri, Apr 8, 2011	117.00	118.05	116.35	117.00
985	AMEX	FCG	Thu, Apr 7, 2011	116.60	116.85	115.05	116.40
984	AMEX	FCG	Wed, Apr 6, 2011	118.25	118.50	115.70	116.45
983	AMEX	FCG	Tue, Apr 5, 2011	117.55	118.10	117.25	117.60
982	AMEX	FCG	Mon, Apr 4, 2011	118.15	118.25	117.20	117.55
981	AMEX	FCG	Fri, Apr 1, 2011	117.80	118.20	116.90	117.35
980	AMEX	FCG	Thu, Mar 31, 2011	116.90	117.45	116.45	116.75
979	AMEX	FCG	Wed, Mar 30, 2011	116.05	116.90	115.10	116.40
978	AMEX	FCG	Tue, Mar 29, 2011	113.80	115.15	112.50	114.90
977	AMEX	FCG	Mon, Mar 28, 2011	115.70	116.15	113.65	113.70
976	AMEX	FCG	Fri, Mar 25, 2011	113.75	115.85	113.05	115.35
975	AMEX	FCG	Thu, Mar 24, 2011	113.60	113.60	111.90	113.35
974	AMEX	FCG	Wed, Mar 23, 2011	113.00	113.00	111.60	112.75
973	AMEX	FCG	Tue, Mar 22, 2011	113.20	113.20	112.25	112.75
972	AMEX	FCG	Mon, Mar 21, 2011	112.00	112.80	111.70	112.55
971	AMEX	FCG	Fri, Mar 18, 2011	111.65	111.75	109.67	110.05
970	AMEX	FCG	Thu, Mar 17, 2011	109.20	110.55	108.24	110.20
969	AMEX	FCG	Wed, Mar 16, 2011	107.75	109.90	105.55	106.95
968	AMEX	FCG	Tue, Mar 15, 2011	104.60	108.00	103.52	107.20
967	AMEX	FCG	Mon, Mar 14, 2011	105.70	108.05	105.55	107.85
966	AMEX	FCG	Fri, Mar 11, 2011	103.50	107.15	103.30	106.50
965	AMEX	FCG	Thu, Mar 10, 2011	107.15	107.15	104.16	104.65
964	AMEX	FCG	Wed, Mar 9, 2011	108.80	109.60	108.25	108.65
963	AMEX	FCG	Tue, Mar 8, 2011	110.35	110.35	108.40	108.60
962	AMEX	FCG	Mon, Mar 7, 2011	112.05	112.50	109.35	110.45
961	AMEX	FCG	Fri, Mar 4, 2011	110.80	111.05	109.90	111.00
960	AMEX	FCG	Thu, Mar 3, 2011	110.10	110.50	109.35	110.35
959	AMEX	FCG	Wed, Mar 2, 2011	109.15	110.00	108.55	109.40
958	AMEX	FCG	Tue, Mar 1, 2011	113.20	113.20	109.30	109.50
957	AMEX	FCG	Mon, Feb 28, 2011	112.65	112.98	111.50	112.45
956	AMEX	FCG	Fri, Feb 25, 2011	108.95	111.65	108.95	111.60
955	AMEX	FCG	Thu, Feb 24, 2011	110.05	110.35	107.95	108.60
954	AMEX	FCG	Wed, Feb 23, 2011	106.60	109.30	105.90	109.00
953	AMEX	FCG	Tue, Feb 22, 2011	107.85	108.60	105.15	105.50
952	AMEX	FCG	Fri, Feb 18, 2011	107.20	107.40	106.40	107.00
951	AMEX	FCG	Thu, Feb 17, 2011	106.25	107.15	105.99	106.85
950	AMEX	FCG	Wed, Feb 16, 2011	105.65	106.60	105.12	106.40
949	AMEX	FCG	Tue, Feb 15, 2011	105.70	105.85	104.75	105.10
948	AMEX	FCG	Mon, Feb 14, 2011	104.65	105.85	104.35	105.80
947	AMEX	FCG	Fri, Feb 11, 2011	104.25	104.60	103.75	104.25
946	AMEX	FCG	Thu, Feb 10, 2011	103.05	104.49	103.05	104.30
945	AMEX	FCG	Wed, Feb 9, 2011	105.00	105.10	103.10	103.70
944	AMEX	FCG	Tue, Feb 8, 2011	105.55	105.55	104.00	105.45
943	AMEX	FCG	Mon, Feb 7, 2011	105.25	106.35	105.20	105.40
942	AMEX	FCG	Fri, Feb 4, 2011	105.60	105.60	103.99	104.60
941	AMEX	FCG	Thu, Feb 3, 2011	105.00	105.40	103.89	105.15
940	AMEX	FCG	Wed, Feb 2, 2011	105.45	106.45	105.10	105.50
939	AMEX	FCG	Tue, Feb 1, 2011	104.90	105.95	104.45	105.50
938	AMEX	FCG	Mon, Jan 31, 2011	101.40	104.30	101.40	104.25
937	AMEX	FCG	Fri, Jan 28, 2011	101.25	101.45	100.55	100.78
936	AMEX	FCG	Thu, Jan 27, 2011	101.70	102.50	100.94	101.20
935	AMEX	FCG	Wed, Jan 26, 2011	99.90	102.30	99.90	102.10
934	AMEX	FCG	Tue, Jan 25, 2011	100.50	100.50	98.75	99.70
933	AMEX	FCG	Mon, Jan 24, 2011	100.00	101.00	99.85	100.95
932	AMEX	FCG	Fri, Jan 21, 2011	100.35	100.90	99.75	100.10
931	AMEX	FCG	Thu, Jan 20, 2011	100.00	100.15	98.40	99.60
930	AMEX	FCG	Wed, Jan 19, 2011	102.50	102.75	100.45	100.60
929	AMEX	FCG	Tue, Jan 18, 2011	102.00	102.45	101.35	102.40
928	AMEX	FCG	Fri, Jan 14, 2011	100.55	101.90	100.38	101.80
927	AMEX	FCG	Thu, Jan 13, 2011	101.10	101.40	100.35	100.80
926	AMEX	FCG	Wed, Jan 12, 2011	100.10	101.20	100.10	100.95
925	AMEX	FCG	Tue, Jan 11, 2011	99.20	99.95	99.10	99.75
924	AMEX	FCG	Mon, Jan 10, 2011	97.75	98.84	97.30	98.65
923	AMEX	FCG	Fri, Jan 7, 2011	98.20	98.55	97.21	98.25
922	AMEX	FCG	Thu, Jan 6, 2011	99.10	99.30	97.80	98.25
921	AMEX	FCG	Wed, Jan 5, 2011	97.50	98.60	97.20	98.35
920	AMEX	FCG	Tue, Jan 4, 2011	99.85	99.85	97.26	97.95
919	AMEX	FCG	Mon, Jan 3, 2011	98.75	99.75	98.75	99.20
918	AMEX	FCG	Fri, Dec 31, 2010	98.25	98.50	97.65	98.40
917	AMEX	FCG	Thu, Dec 30, 2010	98.25	98.75	97.75	98.15
916	AMEX	FCG	Wed, Dec 29, 2010	97.30	98.20	97.30	98.10
915	AMEX	FCG	Tue, Dec 28, 2010	96.80	97.35	96.65	97.25
914	AMEX	FCG	Mon, Dec 27, 2010	97.20	97.20	96.29	96.85
913	AMEX	FCG	Thu, Dec 23, 2010	97.30	97.40	96.80	97.20
912	AMEX	FCG	Wed, Dec 22, 2010	96.95	97.40	96.90	97.20
911	AMEX	FCG	Tue, Dec 21, 2010	95.95	96.80	95.55	96.80
910	AMEX	FCG	Mon, Dec 20, 2010	94.80	95.55	94.26	95.50
909	AMEX	FCG	Fri, Dec 17, 2010	94.10	94.65	93.94	94.45
908	AMEX	FCG	Thu, Dec 16, 2010	94.15	94.50	93.50	94.30
907	AMEX	FCG	Wed, Dec 15, 2010	94.35	95.35	94.15	94.40
906	AMEX	FCG	Tue, Dec 14, 2010	96.00	96.00	94.55	95.00
905	AMEX	FCG	Mon, Dec 13, 2010	95.95	96.30	95.35	95.50
904	AMEX	FCG	Fri, Dec 10, 2010	95.00	95.05	94.21	94.85
903	AMEX	FCG	Thu, Dec 9, 2010	95.15	95.15	93.70	94.70
902	AMEX	FCG	Wed, Dec 8, 2010	95.30	95.95	94.20	94.50
901	AMEX	FCG	Tue, Dec 7, 2010	96.35	96.85	95.25	95.40
900	AMEX	FCG	Mon, Dec 6, 2010	94.90	95.65	94.80	95.45
899	AMEX	FCG	Fri, Dec 3, 2010	93.90	94.95	93.75	94.70
898	AMEX	FCG	Thu, Dec 2, 2010	92.10	94.00	92.10	94.00
897	AMEX	FCG	Wed, Dec 1, 2010	91.25	92.30	91.25	92.10
896	AMEX	FCG	Tue, Nov 30, 2010	89.65	90.60	89.10	89.85
895	AMEX	FCG	Mon, Nov 29, 2010	89.95	90.85	88.95	90.60
894	AMEX	FCG	Fri, Nov 26, 2010	89.85	90.85	89.85	90.35
893	AMEX	FCG	Wed, Nov 24, 2010	90.10	91.25	89.90	91.10
892	AMEX	FCG	Tue, Nov 23, 2010	90.25	90.45	89.30	89.70
891	AMEX	FCG	Mon, Nov 22, 2010	91.75	91.85	90.20	91.85
890	AMEX	FCG	Fri, Nov 19, 2010	91.20	92.00	90.10	91.95
889	AMEX	FCG	Thu, Nov 18, 2010	90.50	91.55	90.50	91.15
888	AMEX	FCG	Wed, Nov 17, 2010	89.45	90.00	88.90	89.40
887	AMEX	FCG	Tue, Nov 16, 2010	90.40	90.40	88.40	89.28
886	AMEX	FCG	Mon, Nov 15, 2010	92.70	92.75	91.25	91.30
885	AMEX	FCG	Fri, Nov 12, 2010	93.05	93.05	91.36	92.05
884	AMEX	FCG	Thu, Nov 11, 2010	92.80	93.85	92.50	93.85
883	AMEX	FCG	Wed, Nov 10, 2010	91.75	93.35	91.05	93.30
882	AMEX	FCG	Tue, Nov 9, 2010	92.95	93.75	91.35	91.85
881	AMEX	FCG	Mon, Nov 8, 2010	91.10	92.15	90.60	92.00
880	AMEX	FCG	Fri, Nov 5, 2010	90.50	91.30	90.50	91.30
879	AMEX	FCG	Thu, Nov 4, 2010	89.75	91.05	89.45	90.85
878	AMEX	FCG	Wed, Nov 3, 2010	87.65	88.25	86.85	88.20
877	AMEX	FCG	Tue, Nov 2, 2010	87.05	88.00	86.75	87.73
876	AMEX	FCG	Mon, Nov 1, 2010	86.55	87.75	86.05	86.45
875	AMEX	FCG	Fri, Oct 29, 2010	83.40	85.15	83.40	85.00
874	AMEX	FCG	Thu, Oct 28, 2010	84.65	84.65	83.49	83.90
873	AMEX	FCG	Wed, Oct 27, 2010	83.40	83.80	82.50	83.80
872	AMEX	FCG	Tue, Oct 26, 2010	84.60	84.65	83.95	84.40
871	AMEX	FCG	Mon, Oct 25, 2010	85.30	86.00	84.75	84.85
870	AMEX	FCG	Fri, Oct 22, 2010	85.00	85.40	84.35	84.75
869	AMEX	FCG	Thu, Oct 21, 2010	85.35	86.15	84.01	84.90
868	AMEX	FCG	Wed, Oct 20, 2010	84.90	85.65	84.35	85.35
867	AMEX	FCG	Tue, Oct 19, 2010	85.75	85.75	83.75	84.40
866	AMEX	FCG	Mon, Oct 18, 2010	85.65	87.30	85.65	87.30
865	AMEX	FCG	Fri, Oct 15, 2010	86.45	86.50	85.20	85.85
864	AMEX	FCG	Thu, Oct 14, 2010	85.80	86.70	85.30	85.95
863	AMEX	FCG	Wed, Oct 13, 2010	85.85	86.69	85.85	86.15
862	AMEX	FCG	Tue, Oct 12, 2010	85.30	85.75	84.00	85.50
861	AMEX	FCG	Mon, Oct 11, 2010	85.50	86.10	85.10	85.50
860	AMEX	FCG	Fri, Oct 8, 2010	83.50	85.60	83.50	85.30
859	AMEX	FCG	Thu, Oct 7, 2010	84.50	84.70	83.20	83.85
858	AMEX	FCG	Wed, Oct 6, 2010	83.85	84.70	83.55	84.25
857	AMEX	FCG	Tue, Oct 5, 2010	82.90	83.85	82.55	83.55
856	AMEX	FCG	Mon, Oct 4, 2010	82.70	83.05	81.25	81.85
855	AMEX	FCG	Fri, Oct 1, 2010	82.95	83.43	82.40	83.10
854	AMEX	FCG	Thu, Sep 30, 2010	82.65	83.00	81.05	82.10
853	AMEX	FCG	Wed, Sep 29, 2010	80.10	82.30	80.10	82.05
852	AMEX	FCG	Tue, Sep 28, 2010	80.40	80.95	79.30	80.70
851	AMEX	FCG	Mon, Sep 27, 2010	80.10	80.95	80.10	80.40
850	AMEX	FCG	Fri, Sep 24, 2010	79.15	80.65	79.10	80.30
849	AMEX	FCG	Thu, Sep 23, 2010	78.00	78.95	77.65	78.35
848	AMEX	FCG	Wed, Sep 22, 2010	78.85	80.05	78.60	78.80
847	AMEX	FCG	Tue, Sep 21, 2010	79.35	79.75	78.30	79.25
846	AMEX	FCG	Mon, Sep 20, 2010	78.25	79.60	77.90	79.30
845	AMEX	FCG	Fri, Sep 17, 2010	79.00	79.00	77.92	78.10
844	AMEX	FCG	Thu, Sep 16, 2010	78.80	79.20	78.05	78.50
843	AMEX	FCG	Wed, Sep 15, 2010	78.95	78.99	78.25	78.80
842	AMEX	FCG	Tue, Sep 14, 2010	79.30	80.15	79.00	79.25
841	AMEX	FCG	Mon, Sep 13, 2010	79.80	80.05	79.20	79.65
840	AMEX	FCG	Fri, Sep 10, 2010	78.55	79.35	78.45	79.05
839	AMEX	FCG	Thu, Sep 9, 2010	79.05	79.35	78.05	78.35
838	AMEX	FCG	Wed, Sep 8, 2010	77.55	78.65	77.55	78.10
837	AMEX	FCG	Tue, Sep 7, 2010	78.90	78.90	77.35	77.55
836	AMEX	FCG	Fri, Sep 3, 2010	79.10	79.64	78.45	79.20
835	AMEX	FCG	Thu, Sep 2, 2010	77.20	78.06	76.90	78.05
834	AMEX	FCG	Wed, Sep 1, 2010	75.95	77.45	75.95	77.25
833	AMEX	FCG	Tue, Aug 31, 2010	74.45	75.45	73.95	74.70
832	AMEX	FCG	Mon, Aug 30, 2010	75.20	76.00	74.70	74.75
831	AMEX	FCG	Fri, Aug 27, 2010	74.05	75.55	72.70	75.45
830	AMEX	FCG	Thu, Aug 26, 2010	73.70	74.70	73.05	73.50
829	AMEX	FCG	Wed, Aug 25, 2010	72.60	73.80	71.95	73.60
828	AMEX	FCG	Tue, Aug 24, 2010	73.95	74.35	72.70	73.55
827	AMEX	FCG	Mon, Aug 23, 2010	75.35	75.90	75.00	75.10
826	AMEX	FCG	Fri, Aug 20, 2010	75.90	76.05	74.60	75.10
825	AMEX	FCG	Thu, Aug 19, 2010	78.20	78.20	76.20	76.30
824	AMEX	FCG	Wed, Aug 18, 2010	78.45	78.50	77.60	78.15
823	AMEX	FCG	Tue, Aug 17, 2010	78.15	79.15	77.95	78.85
822	AMEX	FCG	Mon, Aug 16, 2010	77.55	77.70	76.60	77.45
821	AMEX	FCG	Fri, Aug 13, 2010	77.60	78.60	77.55	77.60
820	AMEX	FCG	Thu, Aug 12, 2010	77.75	78.70	77.15	77.90
819	AMEX	FCG	Wed, Aug 11, 2010	81.35	81.35	78.65	78.85
818	AMEX	FCG	Tue, Aug 10, 2010	82.25	82.65	81.25	82.35
817	AMEX	FCG	Mon, Aug 9, 2010	83.30	83.50	82.60	83.05
816	AMEX	FCG	Fri, Aug 6, 2010	82.70	83.25	81.65	82.75
815	AMEX	FCG	Thu, Aug 5, 2010	83.45	83.75	82.85	83.45
814	AMEX	FCG	Wed, Aug 4, 2010	82.45	83.95	82.40	83.65
813	AMEX	FCG	Tue, Aug 3, 2010	81.85	82.95	81.10	82.10
812	AMEX	FCG	Mon, Aug 2, 2010	80.85	82.30	80.85	82.00
811	AMEX	FCG	Fri, Jul 30, 2010	79.15	80.15	78.70	79.50
810	AMEX	FCG	Thu, Jul 29, 2010	80.60	81.40	79.00	79.95
809	AMEX	FCG	Wed, Jul 28, 2010	80.50	81.12	79.65	80.00
808	AMEX	FCG	Tue, Jul 27, 2010	82.50	82.50	80.30	80.90
807	AMEX	FCG	Mon, Jul 26, 2010	80.65	81.85	80.65	81.75
806	AMEX	FCG	Fri, Jul 23, 2010	79.80	80.90	79.25	80.65
805	AMEX	FCG	Thu, Jul 22, 2010	79.50	80.65	79.35	80.15
804	AMEX	FCG	Wed, Jul 21, 2010	80.15	80.45	77.70	78.20
803	AMEX	FCG	Tue, Jul 20, 2010	77.05	79.95	76.80	79.70
802	AMEX	FCG	Mon, Jul 19, 2010	78.35	78.80	77.20	78.00
801	AMEX	FCG	Fri, Jul 16, 2010	80.60	81.45	77.85	78.25
800	AMEX	FCG	Thu, Jul 15, 2010	80.55	81.75	79.30	81.30
799	AMEX	FCG	Wed, Jul 14, 2010	80.55	81.74	79.89	80.85
798	AMEX	FCG	Tue, Jul 13, 2010	80.65	81.45	80.59	80.90
797	AMEX	FCG	Mon, Jul 12, 2010	80.20	80.97	79.15	79.85
796	AMEX	FCG	Fri, Jul 9, 2010	80.35	80.75	79.80	80.60
795	AMEX	FCG	Thu, Jul 8, 2010	79.95	80.70	78.75	80.05
794	AMEX	FCG	Wed, Jul 7, 2010	76.50	79.20	76.50	79.10
793	AMEX	FCG	Tue, Jul 6, 2010	76.70	78.20	75.39	75.95
792	AMEX	FCG	Fri, Jul 2, 2010	76.10	76.85	74.85	75.53
791	AMEX	FCG	Thu, Jul 1, 2010	75.85	76.55	73.60	75.80
790	AMEX	FCG	Wed, Jun 30, 2010	76.80	77.85	75.75	75.90
789	AMEX	FCG	Tue, Jun 29, 2010	79.35	79.40	76.10	76.65
788	AMEX	FCG	Mon, Jun 28, 2010	82.45	82.45	80.50	80.55
787	AMEX	FCG	Fri, Jun 25, 2010	81.30	82.60	80.40	82.10
786	AMEX	FCG	Thu, Jun 24, 2010	82.50	83.25	80.60	81.20
785	AMEX	FCG	Wed, Jun 23, 2010	83.95	83.95	82.40	83.00
784	AMEX	FCG	Tue, Jun 22, 2010	87.50	87.50	83.70	84.05
783	AMEX	FCG	Mon, Jun 21, 2010	90.40	90.75	87.20	87.65
782	AMEX	FCG	Fri, Jun 18, 2010	89.35	89.40	88.21	88.65
781	AMEX	FCG	Thu, Jun 17, 2010	90.70	90.70	88.25	89.10
780	AMEX	FCG	Wed, Jun 16, 2010	89.55	90.80	88.85	89.85
779	AMEX	FCG	Tue, Jun 15, 2010	88.30	90.60	88.30	90.25
778	AMEX	FCG	Mon, Jun 14, 2010	88.30	89.50	87.25	87.45
777	AMEX	FCG	Fri, Jun 11, 2010	86.05	87.60	85.60	87.60
776	AMEX	FCG	Thu, Jun 10, 2010	84.00	87.00	84.00	87.00
775	AMEX	FCG	Wed, Jun 9, 2010	84.05	86.05	82.15	82.65
774	AMEX	FCG	Tue, Jun 8, 2010	82.35	83.90	81.35	83.30
773	AMEX	FCG	Mon, Jun 7, 2010	84.40	85.50	82.40	82.40
772	AMEX	FCG	Fri, Jun 4, 2010	84.95	88.20	82.75	83.15
771	AMEX	FCG	Thu, Jun 3, 2010	84.00	86.60	83.00	86.60
770	AMEX	FCG	Wed, Jun 2, 2010	78.80	83.55	78.80	83.55
769	AMEX	FCG	Tue, Jun 1, 2010	81.50	82.00	78.15	78.20
768	AMEX	FCG	Fri, May 28, 2010	82.80	83.70	81.85	82.35
767	AMEX	FCG	Thu, May 27, 2010	80.50	83.00	80.50	83.00
766	AMEX	FCG	Wed, May 26, 2010	78.55	80.45	78.45	78.70
765	AMEX	FCG	Tue, May 25, 2010	75.10	77.94	74.25	77.85
764	AMEX	FCG	Mon, May 24, 2010	79.20	79.75	77.35	77.35
763	AMEX	FCG	Fri, May 21, 2010	76.00	80.16	75.05	79.60
762	AMEX	FCG	Thu, May 20, 2010	80.10	80.10	77.30	77.65
761	AMEX	FCG	Wed, May 19, 2010	83.55	84.00	80.65	82.35
760	AMEX	FCG	Tue, May 18, 2010	85.40	87.05	83.85	84.15
759	AMEX	FCG	Mon, May 17, 2010	86.25	86.75	82.70	84.45
758	AMEX	FCG	Fri, May 14, 2010	87.45	87.45	84.65	85.95
757	AMEX	FCG	Thu, May 13, 2010	88.60	89.40	87.56	87.70
756	AMEX	FCG	Wed, May 12, 2010	86.45	88.65	86.30	88.50
755	AMEX	FCG	Tue, May 11, 2010	86.05	87.50	85.40	85.85
754	AMEX	FCG	Mon, May 10, 2010	85.60	86.80	84.95	86.65
753	AMEX	FCG	Fri, May 7, 2010	82.75	85.25	80.55	81.95
752	AMEX	FCG	Thu, May 6, 2010	88.45	89.35	80.55	84.50
751	AMEX	FCG	Wed, May 5, 2010	90.25	90.34	87.00	88.60
750	AMEX	FCG	Tue, May 4, 2010	92.25	92.45	90.20	91.00
749	AMEX	FCG	Mon, May 3, 2010	91.80	94.10	91.30	93.30
748	AMEX	FCG	Fri, Apr 30, 2010	92.80	92.80	90.50	91.60
747	AMEX	FCG	Thu, Apr 29, 2010	94.35	94.50	91.60	92.45
746	AMEX	FCG	Wed, Apr 28, 2010	93.20	93.80	92.05	93.35
745	AMEX	FCG	Tue, Apr 27, 2010	95.50	96.25	92.55	92.65
744	AMEX	FCG	Mon, Apr 26, 2010	96.75	97.05	96.05	96.30
743	AMEX	FCG	Fri, Apr 23, 2010	94.20	96.85	93.60	96.85
742	AMEX	FCG	Thu, Apr 22, 2010	92.20	94.25	91.70	94.25
741	AMEX	FCG	Wed, Apr 21, 2010	93.65	93.75	92.45	93.15
740	AMEX	FCG	Tue, Apr 20, 2010	92.10	93.65	92.10	93.50
739	AMEX	FCG	Mon, Apr 19, 2010	92.05	92.30	90.65	91.55
738	AMEX	FCG	Fri, Apr 16, 2010	94.20	94.40	92.05	92.75
737	AMEX	FCG	Thu, Apr 15, 2010	93.45	95.15	93.45	94.70
736	AMEX	FCG	Wed, Apr 14, 2010	92.65	92.90	91.70	92.85
735	AMEX	FCG	Tue, Apr 13, 2010	92.05	92.66	90.75	92.10
734	AMEX	FCG	Mon, Apr 12, 2010	92.35	93.55	92.10	92.30
733	AMEX	FCG	Fri, Apr 9, 2010	91.90	92.95	91.90	92.30
732	AMEX	FCG	Thu, Apr 8, 2010	90.60	91.55	89.25	91.25
731	AMEX	FCG	Wed, Apr 7, 2010	91.60	92.00	90.40	91.20
730	AMEX	FCG	Tue, Apr 6, 2010	91.10	92.45	91.05	91.80
729	AMEX	FCG	Mon, Apr 5, 2010	90.10	91.75	89.25	91.45
728	AMEX	FCG	Thu, Apr 1, 2010	87.15	89.15	87.15	88.75
727	AMEX	FCG	Wed, Mar 31, 2010	86.05	87.30	85.95	86.65
726	AMEX	FCG	Tue, Mar 30, 2010	86.15	86.25	85.25	86.20
725	AMEX	FCG	Mon, Mar 29, 2010	84.50	86.15	84.25	85.85
724	AMEX	FCG	Fri, Mar 26, 2010	84.60	84.90	82.90	83.80
723	AMEX	FCG	Thu, Mar 25, 2010	87.55	88.05	84.25	84.45
722	AMEX	FCG	Wed, Mar 24, 2010	87.55	88.15	86.95	87.10
721	AMEX	FCG	Tue, Mar 23, 2010	87.35	88.15	87.00	88.10
720	AMEX	FCG	Mon, Mar 22, 2010	86.10	87.35	85.65	87.10
719	AMEX	FCG	Fri, Mar 19, 2010	91.10	91.10	87.60	87.60
718	AMEX	FCG	Thu, Mar 18, 2010	93.20	94.15	90.65	90.65
717	AMEX	FCG	Wed, Mar 17, 2010	92.90	93.45	92.15	92.40
716	AMEX	FCG	Tue, Mar 16, 2010	92.80	92.85	91.85	92.50
715	AMEX	FCG	Mon, Mar 15, 2010	93.75	93.75	91.00	91.90
714	AMEX	FCG	Fri, Mar 12, 2010	93.45	93.90	92.95	93.65
713	AMEX	FCG	Thu, Mar 11, 2010	93.60	93.69	92.75	93.15
712	AMEX	FCG	Wed, Mar 10, 2010	92.65	93.55	92.15	93.50
711	AMEX	FCG	Tue, Mar 9, 2010	90.95	92.85	90.90	92.30
710	AMEX	FCG	Mon, Mar 8, 2010	92.50	92.70	91.40	91.60
709	AMEX	FCG	Fri, Mar 5, 2010	91.25	92.45	91.25	92.35
708	AMEX	FCG	Thu, Mar 4, 2010	92.45	92.70	90.15	90.35
707	AMEX	FCG	Wed, Mar 3, 2010	92.05	92.75	91.80	92.40
706	AMEX	FCG	Tue, Mar 2, 2010	91.15	92.60	91.15	91.85
705	AMEX	FCG	Mon, Mar 1, 2010	89.80	91.25	89.40	91.10
704	AMEX	FCG	Fri, Feb 26, 2010	88.90	89.35	88.05	89.35
703	AMEX	FCG	Thu, Feb 25, 2010	85.80	89.15	85.25	89.15
702	AMEX	FCG	Wed, Feb 24, 2010	86.95	87.75	86.40	87.50
701	AMEX	FCG	Tue, Feb 23, 2010	88.80	88.80	86.40	86.45
700	AMEX	FCG	Mon, Feb 22, 2010	91.55	91.90	88.80	88.80
699	AMEX	FCG	Fri, Feb 19, 2010	90.15	91.75	90.00	91.75
698	AMEX	FCG	Thu, Feb 18, 2010	90.15	90.80	89.65	90.80
697	AMEX	FCG	Wed, Feb 17, 2010	90.55	90.99	89.35	90.15
696	AMEX	FCG	Tue, Feb 16, 2010	87.95	90.30	87.85	90.20
695	AMEX	FCG	Fri, Feb 12, 2010	85.00	87.20	84.70	87.20
694	AMEX	FCG	Thu, Feb 11, 2010	84.10	86.80	83.95	86.80
693	AMEX	FCG	Wed, Feb 10, 2010	85.20	85.20	82.50	84.10
692	AMEX	FCG	Tue, Feb 9, 2010	84.20	85.75	83.70	85.00
691	AMEX	FCG	Mon, Feb 8, 2010	83.20	84.84	82.65	83.25
690	AMEX	FCG	Fri, Feb 5, 2010	84.10	84.10	80.55	83.30
689	AMEX	FCG	Thu, Feb 4, 2010	87.70	87.85	83.75	83.95
688	AMEX	FCG	Wed, Feb 3, 2010	89.40	89.90	88.30	88.70
687	AMEX	FCG	Tue, Feb 2, 2010	87.95	89.85	87.10	89.85
686	AMEX	FCG	Mon, Feb 1, 2010	84.30	87.95	84.30	87.95
685	AMEX	FCG	Fri, Jan 29, 2010	86.40	87.80	83.30	84.15
684	AMEX	FCG	Thu, Jan 28, 2010	87.15	87.95	84.90	86.20
683	AMEX	FCG	Wed, Jan 27, 2010	87.55	88.85	85.35	86.80
682	AMEX	FCG	Tue, Jan 26, 2010	88.20	89.00	87.00	87.95
681	AMEX	FCG	Mon, Jan 25, 2010	87.80	89.65	87.80	89.05
680	AMEX	FCG	Fri, Jan 22, 2010	89.00	90.20	87.00	87.00
679	AMEX	FCG	Thu, Jan 21, 2010	91.50	92.20	89.20	89.20
678	AMEX	FCG	Wed, Jan 20, 2010	91.00	91.45	90.15	91.35
677	AMEX	FCG	Tue, Jan 19, 2010	91.80	92.40	91.05	92.40
676	AMEX	FCG	Fri, Jan 15, 2010	93.45	93.45	91.53	92.05
675	AMEX	FCG	Thu, Jan 14, 2010	92.75	94.00	92.45	93.50
674	AMEX	FCG	Wed, Jan 13, 2010	91.60	92.75	89.50	92.75
673	AMEX	FCG	Tue, Jan 12, 2010	92.40	92.41	90.65	91.35
672	AMEX	FCG	Mon, Jan 11, 2010	95.50	96.10	92.70	92.85
671	AMEX	FCG	Fri, Jan 8, 2010	93.65	94.85	92.45	94.85
670	AMEX	FCG	Thu, Jan 7, 2010	94.40	94.70	92.90	93.95
669	AMEX	FCG	Wed, Jan 6, 2010	94.45	95.50	94.00	94.90
668	AMEX	FCG	Tue, Jan 5, 2010	93.55	94.10	92.43	94.10
667	AMEX	FCG	Mon, Jan 4, 2010	89.55	92.85	89.55	92.55
666	AMEX	FCG	Thu, Dec 31, 2009	89.75	89.90	87.55	87.95
665	AMEX	FCG	Wed, Dec 30, 2009	89.50	89.80	88.70	89.30
664	AMEX	FCG	Tue, Dec 29, 2009	91.70	91.80	89.95	90.20
663	AMEX	FCG	Mon, Dec 28, 2009	91.70	92.50	90.60	91.20
662	AMEX	FCG	Thu, Dec 24, 2009	91.65	92.30	91.10	91.35
661	AMEX	FCG	Wed, Dec 23, 2009	90.60	91.30	90.10	91.25
660	AMEX	FCG	Tue, Dec 22, 2009	89.90	90.10	89.00	89.95
659	AMEX	FCG	Mon, Dec 21, 2009	89.55	89.75	88.85	89.55
658	AMEX	FCG	Fri, Dec 18, 2009	87.65	88.70	87.45	88.10
657	AMEX	FCG	Thu, Dec 17, 2009	86.95	87.55	85.95	87.05
656	AMEX	FCG	Wed, Dec 16, 2009	86.50	87.50	86.00	87.05
655	AMEX	FCG	Tue, Dec 15, 2009	85.40	86.05	84.50	85.80
654	AMEX	FCG	Mon, Dec 14, 2009	84.25	85.20	83.75	85.05
653	AMEX	FCG	Fri, Dec 11, 2009	81.15	81.15	80.10	80.75
652	AMEX	FCG	Thu, Dec 10, 2009	79.10	80.85	78.95	80.60
651	AMEX	FCG	Wed, Dec 9, 2009	78.90	79.80	77.50	78.85
650	AMEX	FCG	Tue, Dec 8, 2009	79.75	80.00	78.50	78.90
649	AMEX	FCG	Mon, Dec 7, 2009	80.05	81.65	79.50	80.50
648	AMEX	FCG	Fri, Dec 4, 2009	82.30	82.91	79.25	80.35
647	AMEX	FCG	Thu, Dec 3, 2009	82.25	82.75	80.30	80.55
646	AMEX	FCG	Wed, Dec 2, 2009	82.95	83.55	81.95	82.40
645	AMEX	FCG	Tue, Dec 1, 2009	82.50	83.37	81.70	83.15
644	AMEX	FCG	Mon, Nov 30, 2009	81.05	82.20	80.44	81.20
643	AMEX	FCG	Fri, Nov 27, 2009	80.65	81.90	79.65	81.30
642	AMEX	FCG	Wed, Nov 25, 2009	81.65	83.95	80.66	83.90
641	AMEX	FCG	Tue, Nov 24, 2009	81.30	81.45	79.25	81.20
640	AMEX	FCG	Mon, Nov 23, 2009	81.95	82.65	80.55	80.75
639	AMEX	FCG	Fri, Nov 20, 2009	80.65	80.65	79.20	80.00
638	AMEX	FCG	Thu, Nov 19, 2009	82.60	82.60	80.15	80.80
637	AMEX	FCG	Wed, Nov 18, 2009	84.45	85.20	82.75	83.25
636	AMEX	FCG	Tue, Nov 17, 2009	85.10	85.20	83.80	84.35
635	AMEX	FCG	Mon, Nov 16, 2009	84.65	85.90	84.30	85.20
634	AMEX	FCG	Fri, Nov 13, 2009	83.65	83.96	82.50	83.25
633	AMEX	FCG	Thu, Nov 12, 2009	85.75	86.25	82.90	83.35
632	AMEX	FCG	Wed, Nov 11, 2009	87.35	87.75	85.50	86.10
631	AMEX	FCG	Tue, Nov 10, 2009	86.55	87.00	85.15	86.45
630	AMEX	FCG	Mon, Nov 9, 2009	84.85	86.60	84.85	86.60
629	AMEX	FCG	Fri, Nov 6, 2009	83.85	84.85	82.70	83.75
628	AMEX	FCG	Thu, Nov 5, 2009	83.05	84.30	81.70	84.30
627	AMEX	FCG	Wed, Nov 4, 2009	84.25	84.65	82.25	82.50
626	AMEX	FCG	Tue, Nov 3, 2009	79.60	82.75	78.25	82.50
625	AMEX	FCG	Mon, Nov 2, 2009	80.80	82.70	78.97	80.45
624	AMEX	FCG	Fri, Oct 30, 2009	85.45	85.45	79.90	80.20
623	AMEX	FCG	Thu, Oct 29, 2009	82.85	85.70	82.50	85.50
622	AMEX	FCG	Wed, Oct 28, 2009	86.55	86.60	81.70	81.80
621	AMEX	FCG	Tue, Oct 27, 2009	86.50	88.40	85.80	87.10
620	AMEX	FCG	Mon, Oct 26, 2009	88.25	90.75	85.85	86.15
619	AMEX	FCG	Fri, Oct 23, 2009	91.40	91.85	87.65	88.23
618	AMEX	FCG	Thu, Oct 22, 2009	91.55	91.55	89.25	91.05
617	AMEX	FCG	Wed, Oct 21, 2009	92.25	94.50	91.60	91.60
616	AMEX	FCG	Tue, Oct 20, 2009	93.55	94.00	91.25	92.85
615	AMEX	FCG	Mon, Oct 19, 2009	92.85	93.75	91.80	93.50
614	AMEX	FCG	Fri, Oct 16, 2009	93.00	93.13	91.85	92.85
613	AMEX	FCG	Thu, Oct 15, 2009	90.25	93.15	90.15	93.15
612	AMEX	FCG	Wed, Oct 14, 2009	91.15	91.45	90.05	91.05
611	AMEX	FCG	Tue, Oct 13, 2009	89.55	89.85	87.35	89.75
610	AMEX	FCG	Mon, Oct 12, 2009	88.60	90.29	88.35	89.30
609	AMEX	FCG	Fri, Oct 9, 2009	86.70	87.90	86.45	87.45
608	AMEX	FCG	Thu, Oct 8, 2009	84.45	87.30	84.25	87.05
607	AMEX	FCG	Wed, Oct 7, 2009	84.05	84.40	82.80	83.60
606	AMEX	FCG	Tue, Oct 6, 2009	82.55	84.90	82.55	84.25
605	AMEX	FCG	Mon, Oct 5, 2009	79.45	81.95	78.85	81.90
604	AMEX	FCG	Fri, Oct 2, 2009	78.25	79.46	76.80	79.05
603	AMEX	FCG	Thu, Oct 1, 2009	83.30	83.30	79.30	79.45
602	AMEX	FCG	Wed, Sep 30, 2009	83.50	84.05	81.40	83.30
601	AMEX	FCG	Tue, Sep 29, 2009	82.15	83.30	81.55	83.15
600	AMEX	FCG	Mon, Sep 28, 2009	81.00	82.40	80.30	82.40
599	AMEX	FCG	Fri, Sep 25, 2009	81.55	82.30	79.90	80.90
598	AMEX	FCG	Thu, Sep 24, 2009	83.75	84.00	80.35	81.65
597	AMEX	FCG	Wed, Sep 23, 2009	86.15	86.45	82.90	83.70
596	AMEX	FCG	Tue, Sep 22, 2009	84.25	85.40	84.25	85.15
595	AMEX	FCG	Mon, Sep 21, 2009	83.15	83.35	81.15	83.10
594	AMEX	FCG	Fri, Sep 18, 2009	86.35	86.60	83.65	84.65
593	AMEX	FCG	Thu, Sep 17, 2009	86.60	87.91	84.75	85.55
592	AMEX	FCG	Wed, Sep 16, 2009	85.35	86.75	84.25	86.75
591	AMEX	FCG	Tue, Sep 15, 2009	81.90	84.15	81.90	83.55
590	AMEX	FCG	Mon, Sep 14, 2009	80.55	81.55	79.05	81.25
589	AMEX	FCG	Fri, Sep 11, 2009	81.25	82.65	80.00	80.80
588	AMEX	FCG	Thu, Sep 10, 2009	77.15	79.70	76.30	79.60
587	AMEX	FCG	Wed, Sep 9, 2009	75.00	77.45	73.87	76.60
586	AMEX	FCG	Tue, Sep 8, 2009	73.05	74.40	72.95	74.25
585	AMEX	FCG	Fri, Sep 4, 2009	70.15	71.55	69.79	71.30
584	AMEX	FCG	Thu, Sep 3, 2009	70.15	70.70	69.45	69.90
583	AMEX	FCG	Wed, Sep 2, 2009	70.05	70.85	69.68	69.86
582	AMEX	FCG	Tue, Sep 1, 2009	71.40	73.05	70.25	70.30
581	AMEX	FCG	Mon, Aug 31, 2009	73.65	74.05	71.45	72.15
580	AMEX	FCG	Fri, Aug 28, 2009	75.80	76.00	73.60	74.40
579	AMEX	FCG	Thu, Aug 27, 2009	74.05	74.15	71.75	73.90
578	AMEX	FCG	Wed, Aug 26, 2009	74.30	74.55	72.85	74.00
577	AMEX	FCG	Tue, Aug 25, 2009	75.75	76.65	74.00	74.25
576	AMEX	FCG	Mon, Aug 24, 2009	75.65	76.85	75.50	75.85
575	AMEX	FCG	Fri, Aug 21, 2009	74.50	75.90	74.15	75.60
574	AMEX	FCG	Thu, Aug 20, 2009	72.75	73.85	72.40	73.45
573	AMEX	FCG	Wed, Aug 19, 2009	70.50	73.25	70.30	72.65
572	AMEX	FCG	Tue, Aug 18, 2009	70.50	71.90	70.50	71.65
571	AMEX	FCG	Mon, Aug 17, 2009	71.85	71.85	69.60	70.30
570	AMEX	FCG	Fri, Aug 14, 2009	74.50	74.70	72.33	73.55
569	AMEX	FCG	Thu, Aug 13, 2009	73.90	74.80	72.95	74.75
568	AMEX	FCG	Wed, Aug 12, 2009	72.25	73.75	72.15	73.15
567	AMEX	FCG	Tue, Aug 11, 2009	73.75	73.75	72.00	72.25
566	AMEX	FCG	Mon, Aug 10, 2009	72.75	74.30	72.20	74.05
565	AMEX	FCG	Fri, Aug 7, 2009	72.75	73.90	71.75	72.90
564	AMEX	FCG	Thu, Aug 6, 2009	74.20	74.20	71.65	72.10
563	AMEX	FCG	Wed, Aug 5, 2009	74.00	74.05	72.35	73.25
562	AMEX	FCG	Tue, Aug 4, 2009	73.25	74.35	72.50	73.80
561	AMEX	FCG	Mon, Aug 3, 2009	72.15	73.90	71.30	73.55
560	AMEX	FCG	Fri, Jul 31, 2009	69.30	70.88	68.50	70.50
559	AMEX	FCG	Thu, Jul 30, 2009	67.85	69.50	67.63	68.95
558	AMEX	FCG	Wed, Jul 29, 2009	67.80	68.25	66.25	67.25
557	AMEX	FCG	Tue, Jul 28, 2009	69.85	70.00	67.20	69.10
556	AMEX	FCG	Mon, Jul 27, 2009	71.75	71.90	69.20	69.95
555	AMEX	FCG	Fri, Jul 24, 2009	69.10	70.25	68.50	70.25
554	AMEX	FCG	Thu, Jul 23, 2009	66.85	69.24	66.50	69.15
553	AMEX	FCG	Wed, Jul 22, 2009	66.25	66.95	65.10	66.55
552	AMEX	FCG	Tue, Jul 21, 2009	65.25	67.85	65.25	66.50
551	AMEX	FCG	Mon, Jul 20, 2009	65.70	67.20	65.40	66.70
550	AMEX	FCG	Fri, Jul 17, 2009	64.05	65.85	63.65	65.25
549	AMEX	FCG	Thu, Jul 16, 2009	62.95	64.95	62.60	64.60
548	AMEX	FCG	Wed, Jul 15, 2009	62.20	63.29	62.10	63.20
547	AMEX	FCG	Tue, Jul 14, 2009	59.75	60.95	59.60	60.95
546	AMEX	FCG	Mon, Jul 13, 2009	57.95	59.30	56.68	59.25
545	AMEX	FCG	Fri, Jul 10, 2009	57.65	58.50	56.60	58.20
544	AMEX	FCG	Thu, Jul 9, 2009	56.55	58.95	56.55	58.25
543	AMEX	FCG	Wed, Jul 8, 2009	57.45	57.85	55.10	56.50
542	AMEX	FCG	Tue, Jul 7, 2009	58.60	58.70	56.95	57.25
541	AMEX	FCG	Mon, Jul 6, 2009	59.80	60.10	57.15	58.60
540	AMEX	FCG	Thu, Jul 2, 2009	63.45	63.45	60.95	61.10
539	AMEX	FCG	Wed, Jul 1, 2009	64.50	65.43	63.75	63.80
538	AMEX	FCG	Tue, Jun 30, 2009	64.90	65.35	62.80	63.85
537	AMEX	FCG	Mon, Jun 29, 2009	63.85	64.70	63.60	64.05
536	AMEX	FCG	Fri, Jun 26, 2009	63.40	64.20	63.05	63.45
535	AMEX	FCG	Thu, Jun 25, 2009	62.40	64.05	61.95	64.05
534	AMEX	FCG	Wed, Jun 24, 2009	62.45	63.80	61.85	62.19
533	AMEX	FCG	Tue, Jun 23, 2009	62.30	62.75	60.40	61.40
532	AMEX	FCG	Mon, Jun 22, 2009	66.15	66.25	61.95	62.10
531	AMEX	FCG	Fri, Jun 19, 2009	68.95	77.40	66.35	66.85
530	AMEX	FCG	Thu, Jun 18, 2009	70.15	70.75	67.65	67.75
529	AMEX	FCG	Wed, Jun 17, 2009	70.95	71.10	67.50	69.40
528	AMEX	FCG	Tue, Jun 16, 2009	74.05	74.20	70.35	70.85
527	AMEX	FCG	Mon, Jun 15, 2009	75.65	75.65	71.80	73.20
526	AMEX	FCG	Fri, Jun 12, 2009	76.35	76.35	73.55	75.10
525	AMEX	FCG	Thu, Jun 11, 2009	74.20	77.80	73.85	76.20
524	AMEX	FCG	Wed, Jun 10, 2009	74.15	75.40	72.45	73.80
523	AMEX	FCG	Tue, Jun 9, 2009	73.00	73.35	71.55	72.95
522	AMEX	FCG	Mon, Jun 8, 2009	72.40	72.60	70.66	72.15
521	AMEX	FCG	Fri, Jun 5, 2009	74.35	74.45	71.80	72.80
520	AMEX	FCG	Thu, Jun 4, 2009	72.15	73.35	71.25	73.15
519	AMEX	FCG	Wed, Jun 3, 2009	74.70	74.70	69.30	70.75
518	AMEX	FCG	Tue, Jun 2, 2009	75.75	76.20	74.40	75.20
517	AMEX	FCG	Mon, Jun 1, 2009	74.15	76.15	73.75	75.75
516	AMEX	FCG	Fri, May 29, 2009	71.60	72.65	71.29	72.50
515	AMEX	FCG	Thu, May 28, 2009	68.30	70.70	67.25	70.55
514	AMEX	FCG	Wed, May 27, 2009	67.95	69.25	67.25	67.45
513	AMEX	FCG	Tue, May 26, 2009	69.45	69.45	63.50	67.60
512	AMEX	FCG	Fri, May 22, 2009	65.95	66.95	65.45	65.60
511	AMEX	FCG	Thu, May 21, 2009	67.50	67.65	64.20	65.70
510	AMEX	FCG	Wed, May 20, 2009	68.80	70.59	67.75	67.75
509	AMEX	FCG	Tue, May 19, 2009	67.70	68.71	66.50	67.76
508	AMEX	FCG	Mon, May 18, 2009	64.40	67.95	64.00	67.95
507	AMEX	FCG	Fri, May 15, 2009	65.30	65.75	62.60	63.00
506	AMEX	FCG	Thu, May 14, 2009	64.90	66.20	62.95	65.60
505	AMEX	FCG	Wed, May 13, 2009	67.55	67.70	64.25	64.84
504	AMEX	FCG	Tue, May 12, 2009	70.00	73.10	66.75	68.75
503	AMEX	FCG	Mon, May 11, 2009	71.00	71.00	68.60	69.45
502	AMEX	FCG	Fri, May 8, 2009	69.80	73.20	69.30	72.34
501	AMEX	FCG	Thu, May 7, 2009	70.00	71.70	66.55	67.63
500	AMEX	FCG	Wed, May 6, 2009	67.25	69.40	66.95	69.05
499	AMEX	FCG	Tue, May 5, 2009	68.05	68.10	64.80	65.95
498	AMEX	FCG	Mon, May 4, 2009	63.50	68.30	63.50	68.30
497	AMEX	FCG	Fri, May 1, 2009	60.40	64.30	60.35	63.20
496	AMEX	FCG	Thu, Apr 30, 2009	61.80	62.40	59.30	60.15
495	AMEX	FCG	Wed, Apr 29, 2009	60.40	61.60	60.25	60.85
494	AMEX	FCG	Tue, Apr 28, 2009	59.05	60.20	57.75	59.50
493	AMEX	FCG	Mon, Apr 27, 2009	58.50	59.20	57.70	58.60
492	AMEX	FCG	Fri, Apr 24, 2009	58.50	60.15	58.50	59.70
491	AMEX	FCG	Thu, Apr 23, 2009	56.75	58.11	56.50	57.55
490	AMEX	FCG	Wed, Apr 22, 2009	56.20	57.85	56.20	56.30
489	AMEX	FCG	Tue, Apr 21, 2009	55.00	57.44	54.20	57.20
488	AMEX	FCG	Mon, Apr 20, 2009	59.10	59.30	55.40	55.70
487	AMEX	FCG	Fri, Apr 17, 2009	58.40	61.25	58.40	60.70
486	AMEX	FCG	Thu, Apr 16, 2009	58.50	59.05	56.90	58.40
485	AMEX	FCG	Wed, Apr 15, 2009	56.95	57.40	55.90	56.95
484	AMEX	FCG	Tue, Apr 14, 2009	56.80	58.90	56.70	57.30
483	AMEX	FCG	Mon, Apr 13, 2009	57.60	59.25	55.05	57.70
482	AMEX	FCG	Thu, Apr 9, 2009	56.00	57.10	56.00	57.10
481	AMEX	FCG	Wed, Apr 8, 2009	52.85	54.80	51.65	54.10
480	AMEX	FCG	Tue, Apr 7, 2009	53.75	53.75	51.80	52.70
479	AMEX	FCG	Mon, Apr 6, 2009	55.50	55.50	53.95	54.95
478	AMEX	FCG	Fri, Apr 3, 2009	54.10	56.60	53.83	56.25
477	AMEX	FCG	Thu, Apr 2, 2009	53.25	54.85	53.00	54.00
476	AMEX	FCG	Wed, Apr 1, 2009	49.65	51.15	48.16	50.80
475	AMEX	FCG	Tue, Mar 31, 2009	52.35	52.35	49.70	49.75
474	AMEX	FCG	Mon, Mar 30, 2009	53.00	53.00	49.17	49.80
473	AMEX	FCG	Fri, Mar 27, 2009	55.00	55.00	52.70	52.80
472	AMEX	FCG	Thu, Mar 26, 2009	56.25	56.25	54.65	55.60
471	AMEX	FCG	Wed, Mar 25, 2009	54.50	55.75	52.95	54.70
470	AMEX	FCG	Tue, Mar 24, 2009	53.95	55.35	53.70	54.20
469	AMEX	FCG	Mon, Mar 23, 2009	58.40	58.40	50.60	55.80
468	AMEX	FCG	Fri, Mar 20, 2009	53.83	53.98	50.87	50.95
467	AMEX	FCG	Thu, Mar 19, 2009	50.85	54.70	50.85	53.30
466	AMEX	FCG	Wed, Mar 18, 2009	50.10	51.30	48.25	50.75
465	AMEX	FCG	Tue, Mar 17, 2009	47.70	50.20	47.25	49.95
464	AMEX	FCG	Mon, Mar 16, 2009	48.75	49.15	46.50	47.66
463	AMEX	FCG	Fri, Mar 13, 2009	47.10	47.65	46.35	46.75
462	AMEX	FCG	Thu, Mar 12, 2009	45.00	47.40	44.23	47.10
461	AMEX	FCG	Wed, Mar 11, 2009	45.10	45.45	44.09	44.80
460	AMEX	FCG	Tue, Mar 10, 2009	43.10	44.81	43.10	44.40
459	AMEX	FCG	Mon, Mar 9, 2009	42.10	44.10	41.94	42.10
458	AMEX	FCG	Fri, Mar 6, 2009	44.70	45.40	41.45	43.00
457	AMEX	FCG	Thu, Mar 5, 2009	45.15	46.00	43.40	43.80
456	AMEX	FCG	Wed, Mar 4, 2009	45.60	46.60	45.35	45.95
455	AMEX	FCG	Tue, Mar 3, 2009	44.40	45.15	42.85	43.83
454	AMEX	FCG	Mon, Mar 2, 2009	48.25	48.25	43.66	43.95
453	AMEX	FCG	Fri, Feb 27, 2009	49.20	51.05	48.25	49.75
452	AMEX	FCG	Thu, Feb 26, 2009	51.20	53.17	50.55	50.55
451	AMEX	FCG	Wed, Feb 25, 2009	50.85	52.08	49.25	51.05
450	AMEX	FCG	Tue, Feb 24, 2009	48.75	50.80	47.90	50.65
449	AMEX	FCG	Mon, Feb 23, 2009	52.50	52.99	48.40	48.40
448	AMEX	FCG	Fri, Feb 20, 2009	52.90	53.20	50.95	52.00
447	AMEX	FCG	Thu, Feb 19, 2009	54.70	55.25	53.95	54.25
446	AMEX	FCG	Wed, Feb 18, 2009	56.95	57.00	53.70	54.10
445	AMEX	FCG	Tue, Feb 17, 2009	59.00	59.28	56.40	56.40
444	AMEX	FCG	Fri, Feb 13, 2009	60.95	62.61	60.80	61.55
443	AMEX	FCG	Thu, Feb 12, 2009	59.30	60.85	58.60	60.65
442	AMEX	FCG	Wed, Feb 11, 2009	62.25	62.50	59.20	60.40
441	AMEX	FCG	Tue, Feb 10, 2009	65.33	65.91	61.15	61.85
440	AMEX	FCG	Mon, Feb 9, 2009	63.85	66.05	63.85	64.60
439	AMEX	FCG	Fri, Feb 6, 2009	61.75	64.15	59.25	63.55
438	AMEX	FCG	Thu, Feb 5, 2009	59.60	62.25	59.12	61.90
437	AMEX	FCG	Wed, Feb 4, 2009	59.65	60.95	59.60	60.22
436	AMEX	FCG	Tue, Feb 3, 2009	58.20	59.20	57.90	59.15
435	AMEX	FCG	Mon, Feb 2, 2009	57.60	58.35	57.10	58.15
434	AMEX	FCG	Fri, Jan 30, 2009	60.75	61.20	58.27	58.60
433	AMEX	FCG	Thu, Jan 29, 2009	60.50	61.75	59.95	60.10
432	AMEX	FCG	Wed, Jan 28, 2009	60.35	61.80	59.75	61.80
431	AMEX	FCG	Tue, Jan 27, 2009	60.20	60.20	58.58	59.50
430	AMEX	FCG	Mon, Jan 26, 2009	59.50	61.35	58.80	60.00
429	AMEX	FCG	Fri, Jan 23, 2009	55.15	59.25	54.25	58.80
428	AMEX	FCG	Thu, Jan 22, 2009	58.35	58.35	54.50	55.90
427	AMEX	FCG	Wed, Jan 21, 2009	55.10	57.90	54.45	57.90
426	AMEX	FCG	Tue, Jan 20, 2009	57.50	57.50	53.90	53.95
425	AMEX	FCG	Fri, Jan 16, 2009	60.30	60.60	57.00	58.40
424	AMEX	FCG	Thu, Jan 15, 2009	57.60	58.40	54.25	58.40
423	AMEX	FCG	Wed, Jan 14, 2009	60.15	60.15	57.50	57.85
422	AMEX	FCG	Tue, Jan 13, 2009	59.60	61.83	59.25	61.75
421	AMEX	FCG	Mon, Jan 12, 2009	63.45	63.50	59.75	60.10
420	AMEX	FCG	Fri, Jan 9, 2009	65.70	65.70	62.55	63.55
419	AMEX	FCG	Thu, Jan 8, 2009	65.10	66.10	63.96	66.10
418	AMEX	FCG	Wed, Jan 7, 2009	68.60	68.65	64.42	65.45
417	AMEX	FCG	Tue, Jan 6, 2009	67.50	69.70	67.50	68.35
416	AMEX	FCG	Mon, Jan 5, 2009	63.60	67.15	63.60	66.30
415	AMEX	FCG	Fri, Jan 2, 2009	59.40	63.33	59.40	62.75
414	AMEX	FCG	Wed, Dec 31, 2008	54.80	59.70	54.80	58.90
413	AMEX	FCG	Tue, Dec 30, 2008	56.75	57.35	55.25	57.35
412	AMEX	FCG	Mon, Dec 29, 2008	55.10	56.25	55.00	56.15
411	AMEX	FCG	Fri, Dec 26, 2008	53.45	54.35	53.20	54.30
410	AMEX	FCG	Wed, Dec 24, 2008	53.90	53.90	52.35	53.45
409	AMEX	FCG	Tue, Dec 23, 2008	55.00	55.05	52.77	53.95
408	AMEX	FCG	Mon, Dec 22, 2008	58.30	58.30	53.30	54.40
407	AMEX	FCG	Fri, Dec 19, 2008	57.40	59.25	57.40	57.50
406	AMEX	FCG	Thu, Dec 18, 2008	60.00	60.00	57.00	57.45
405	AMEX	FCG	Wed, Dec 17, 2008	62.00	62.75	61.00	61.10
404	AMEX	FCG	Tue, Dec 16, 2008	60.85	61.55	59.45	61.35
403	AMEX	FCG	Mon, Dec 15, 2008	62.40	62.75	58.08	59.45
402	AMEX	FCG	Fri, Dec 12, 2008	57.90	60.25	57.90	60.05
401	AMEX	FCG	Thu, Dec 11, 2008	62.00	64.40	59.80	60.15
400	AMEX	FCG	Wed, Dec 10, 2008	59.00	61.95	59.00	61.55
399	AMEX	FCG	Tue, Dec 9, 2008	56.70	59.30	56.70	57.80
398	AMEX	FCG	Mon, Dec 8, 2008	55.55	58.68	55.55	57.85
397	AMEX	FCG	Fri, Dec 5, 2008	52.70	53.20	49.60	53.10
396	AMEX	FCG	Thu, Dec 4, 2008	58.95	58.95	53.15	53.45
395	AMEX	FCG	Wed, Dec 3, 2008	57.75	60.35	57.65	59.90
394	AMEX	FCG	Tue, Dec 2, 2008	59.30	60.15	58.05	60.15
393	AMEX	FCG	Mon, Dec 1, 2008	60.00	61.85	57.95	57.95
392	AMEX	FCG	Fri, Nov 28, 2008	65.60	65.60	63.40	65.30
391	AMEX	FCG	Wed, Nov 26, 2008	60.70	65.80	60.70	65.80
390	AMEX	FCG	Tue, Nov 25, 2008	62.50	62.50	59.55	61.40
389	AMEX	FCG	Mon, Nov 24, 2008	57.50	61.65	56.97	60.48
388	AMEX	FCG	Fri, Nov 21, 2008	53.90	54.95	50.95	54.95
387	AMEX	FCG	Thu, Nov 20, 2008	58.40	58.40	50.00	50.00
386	AMEX	FCG	Wed, Nov 19, 2008	61.40	63.60	59.00	59.00
385	AMEX	FCG	Tue, Nov 18, 2008	64.00	64.00	60.25	62.60
384	AMEX	FCG	Mon, Nov 17, 2008	63.65	64.64	62.08	62.15
383	AMEX	FCG	Fri, Nov 14, 2008	68.40	68.40	62.86	65.25
382	AMEX	FCG	Thu, Nov 13, 2008	60.25	67.25	58.25	66.74
381	AMEX	FCG	Wed, Nov 12, 2008	66.75	66.75	60.90	61.45
380	AMEX	FCG	Tue, Nov 11, 2008	69.75	69.75	66.54	67.50
379	AMEX	FCG	Mon, Nov 10, 2008	68.00	74.55	68.00	70.80
378	AMEX	FCG	Fri, Nov 7, 2008	70.35	71.42	69.20	70.40
377	AMEX	FCG	Thu, Nov 6, 2008	73.65	73.65	67.75	68.50
376	AMEX	FCG	Wed, Nov 5, 2008	74.85	76.29	73.15	73.65
375	AMEX	FCG	Tue, Nov 4, 2008	73.05	78.30	73.05	77.25
374	AMEX	FCG	Mon, Nov 3, 2008	77.50	77.50	71.59	72.80
373	AMEX	FCG	Fri, Oct 31, 2008	72.30	75.52	70.80	74.65
372	AMEX	FCG	Thu, Oct 30, 2008	70.15	73.50	69.88	72.75
371	AMEX	FCG	Wed, Oct 29, 2008	67.50	72.50	67.50	69.75
370	AMEX	FCG	Tue, Oct 28, 2008	61.60	65.76	59.84	65.35
369	AMEX	FCG	Mon, Oct 27, 2008	63.55	65.26	60.75	60.75
368	AMEX	FCG	Fri, Oct 24, 2008	66.25	66.30	62.60	66.25
367	AMEX	FCG	Thu, Oct 23, 2008	65.70	69.60	63.80	67.55
366	AMEX	FCG	Wed, Oct 22, 2008	69.25	70.20	64.30	65.95
365	AMEX	FCG	Tue, Oct 21, 2008	75.00	76.55	73.25	73.95
364	AMEX	FCG	Mon, Oct 20, 2008	72.75	77.45	72.75	77.45
363	AMEX	FCG	Fri, Oct 17, 2008	66.55	73.84	66.23	69.30
362	AMEX	FCG	Thu, Oct 16, 2008	62.20	66.95	60.56	66.55
361	AMEX	FCG	Wed, Oct 15, 2008	70.95	70.95	62.50	63.40
360	AMEX	FCG	Tue, Oct 14, 2008	80.00	80.00	72.00	74.55
359	AMEX	FCG	Mon, Oct 13, 2008	79.35	81.50	65.95	74.25
358	AMEX	FCG	Fri, Oct 10, 2008	59.30	65.21	57.00	62.43
357	AMEX	FCG	Thu, Oct 9, 2008	80.70	80.70	65.40	67.88
356	AMEX	FCG	Wed, Oct 8, 2008	75.25	75.95	68.50	73.50
355	AMEX	FCG	Tue, Oct 7, 2008	82.90	83.55	73.24	74.00
354	AMEX	FCG	Mon, Oct 6, 2008	77.20	84.00	73.10	80.05
353	AMEX	FCG	Fri, Oct 3, 2008	86.40	93.15	85.15	86.25
352	AMEX	FCG	Thu, Oct 2, 2008	95.00	95.00	86.85	87.20
351	AMEX	FCG	Wed, Oct 1, 2008	101.20	101.20	94.60	96.30
350	AMEX	FCG	Tue, Sep 30, 2008	109.40	109.40	95.50	99.85
349	AMEX	FCG	Mon, Sep 29, 2008	105.25	105.25	91.55	94.40
348	AMEX	FCG	Fri, Sep 26, 2008	110.70	110.70	103.58	106.50
347	AMEX	FCG	Thu, Sep 25, 2008	108.90	110.20	107.70	109.65
346	AMEX	FCG	Wed, Sep 24, 2008	109.80	110.80	107.65	107.85
345	AMEX	FCG	Tue, Sep 23, 2008	111.15	112.80	108.50	109.05
344	AMEX	FCG	Mon, Sep 22, 2008	107.93	115.85	107.93	111.90
343	AMEX	FCG	Fri, Sep 19, 2008	110.00	113.97	97.55	112.15
342	AMEX	FCG	Thu, Sep 18, 2008	103.95	106.12	99.71	103.80
341	AMEX	FCG	Wed, Sep 17, 2008	102.45	104.34	98.25	100.75
340	AMEX	FCG	Tue, Sep 16, 2008	100.00	102.95	95.00	102.95
339	AMEX	FCG	Mon, Sep 15, 2008	108.70	116.90	100.00	100.70
338	AMEX	FCG	Fri, Sep 12, 2008	105.50	109.65	105.50	108.90
337	AMEX	FCG	Thu, Sep 11, 2008	103.70	106.48	101.25	105.35
336	AMEX	FCG	Wed, Sep 10, 2008	100.90	106.09	100.90	105.05
335	AMEX	FCG	Tue, Sep 9, 2008	110.65	110.65	100.00	100.35
334	AMEX	FCG	Mon, Sep 8, 2008	115.75	116.43	108.95	109.20
333	AMEX	FCG	Fri, Sep 5, 2008	111.80	112.95	109.05	112.70
332	AMEX	FCG	Thu, Sep 4, 2008	113.85	115.05	110.00	113.00
331	AMEX	FCG	Wed, Sep 3, 2008	113.80	115.70	110.97	113.65
330	AMEX	FCG	Tue, Sep 2, 2008	120.00	120.65	114.35	115.10
329	AMEX	FCG	Fri, Aug 29, 2008	124.65	124.65	121.83	122.15
328	AMEX	FCG	Thu, Aug 28, 2008	127.40	127.40	121.25	123.85
327	AMEX	FCG	Wed, Aug 27, 2008	126.30	127.25	124.90	125.60
326	AMEX	FCG	Tue, Aug 26, 2008	121.70	124.75	121.70	123.35
325	AMEX	FCG	Mon, Aug 25, 2008	122.05	122.05	119.03	120.45
324	AMEX	FCG	Fri, Aug 22, 2008	123.75	123.75	118.95	120.35
323	AMEX	FCG	Thu, Aug 21, 2008	123.65	125.55	122.95	124.55
322	AMEX	FCG	Wed, Aug 20, 2008	118.95	122.25	117.97	121.90
321	AMEX	FCG	Tue, Aug 19, 2008	112.60	117.60	112.60	117.20
320	AMEX	FCG	Mon, Aug 18, 2008	115.30	117.10	113.25	113.25
319	AMEX	FCG	Fri, Aug 15, 2008	117.15	117.15	114.11	115.75
318	AMEX	FCG	Thu, Aug 14, 2008	120.05	120.40	116.50	117.80
317	AMEX	FCG	Wed, Aug 13, 2008	115.00	120.10	114.15	119.10
316	AMEX	FCG	Tue, Aug 12, 2008	113.15	115.94	113.15	114.40
315	AMEX	FCG	Mon, Aug 11, 2008	113.45	115.50	111.15	113.75
314	AMEX	FCG	Fri, Aug 8, 2008	116.00	116.00	113.25	114.30
313	AMEX	FCG	Thu, Aug 7, 2008	118.00	120.88	116.80	117.00
312	AMEX	FCG	Wed, Aug 6, 2008	113.10	118.64	113.10	118.25
311	AMEX	FCG	Tue, Aug 5, 2008	114.00	116.40	113.20	114.35
310	AMEX	FCG	Mon, Aug 4, 2008	125.15	125.15	115.40	115.70
309	AMEX	FCG	Fri, Aug 1, 2008	122.50	126.55	122.50	123.25
308	AMEX	FCG	Thu, Jul 31, 2008	129.05	129.05	122.95	123.35
307	AMEX	FCG	Wed, Jul 30, 2008	120.60	127.96	120.00	127.00
306	AMEX	FCG	Tue, Jul 29, 2008	127.75	127.75	120.40	121.40
305	AMEX	FCG	Mon, Jul 28, 2008	124.70	127.96	124.35	124.90
304	AMEX	FCG	Fri, Jul 25, 2008	122.60	127.37	122.60	124.65
303	AMEX	FCG	Thu, Jul 24, 2008	123.45	126.55	120.10	123.52
302	AMEX	FCG	Wed, Jul 23, 2008	130.25	130.25	124.00	124.40
301	AMEX	FCG	Tue, Jul 22, 2008	136.00	136.00	129.70	130.25
300	AMEX	FCG	Mon, Jul 21, 2008	134.65	137.60	132.15	137.05
299	AMEX	FCG	Fri, Jul 18, 2008	130.80	134.62	130.25	132.20
298	AMEX	FCG	Thu, Jul 17, 2008	138.75	139.30	128.10	130.75
297	AMEX	FCG	Wed, Jul 16, 2008	142.60	142.60	135.79	138.50
296	AMEX	FCG	Tue, Jul 15, 2008	148.70	148.70	141.35	141.85
295	AMEX	FCG	Mon, Jul 14, 2008	148.65	148.70	145.84	147.60
294	AMEX	FCG	Fri, Jul 11, 2008	146.60	148.15	143.58	146.43
293	AMEX	FCG	Thu, Jul 10, 2008	138.60	144.75	138.10	144.45
292	AMEX	FCG	Wed, Jul 9, 2008	140.90	145.05	138.20	138.60
291	AMEX	FCG	Tue, Jul 8, 2008	141.60	141.60	135.00	141.10
290	AMEX	FCG	Mon, Jul 7, 2008	147.05	148.50	141.50	143.65
289	AMEX	FCG	Thu, Jul 3, 2008	151.50	151.91	145.50	148.60
288	AMEX	FCG	Wed, Jul 2, 2008	159.90	162.10	152.85	153.25
287	AMEX	FCG	Tue, Jul 1, 2008	157.55	158.15	156.20	157.90
286	AMEX	FCG	Mon, Jun 30, 2008	156.70	158.75	156.10	157.50
285	AMEX	FCG	Fri, Jun 27, 2008	154.00	156.05	153.79	155.00
284	AMEX	FCG	Thu, Jun 26, 2008	152.40	155.05	150.20	152.75
283	AMEX	FCG	Wed, Jun 25, 2008	156.95	157.05	149.65	153.35
282	AMEX	FCG	Tue, Jun 24, 2008	161.50	161.50	156.25	156.45
281	AMEX	FCG	Mon, Jun 23, 2008	155.75	160.80	155.63	160.80
280	AMEX	FCG	Fri, Jun 20, 2008	157.95	159.81	154.70	155.20
279	AMEX	FCG	Thu, Jun 19, 2008	162.35	162.70	155.97	157.21
278	AMEX	FCG	Wed, Jun 18, 2008	161.35	161.60	158.47	161.40
277	AMEX	FCG	Tue, Jun 17, 2008	156.30	160.55	156.00	160.20
276	AMEX	FCG	Mon, Jun 16, 2008	155.40	156.50	154.08	154.65
275	AMEX	FCG	Fri, Jun 13, 2008	153.15	153.82	151.55	152.50
274	AMEX	FCG	Thu, Jun 12, 2008	155.60	155.60	151.55	152.50
273	AMEX	FCG	Wed, Jun 11, 2008	153.85	156.00	153.60	155.45
272	AMEX	FCG	Tue, Jun 10, 2008	157.50	157.50	150.35	152.90
271	AMEX	FCG	Mon, Jun 9, 2008	154.05	157.60	153.75	156.30
270	AMEX	FCG	Fri, Jun 6, 2008	153.30	156.92	152.60	153.00
269	AMEX	FCG	Thu, Jun 5, 2008	144.85	152.10	144.85	151.90
268	AMEX	FCG	Wed, Jun 4, 2008	148.25	148.25	144.40	144.93
267	AMEX	FCG	Tue, Jun 3, 2008	149.60	151.50	147.73	148.60
266	AMEX	FCG	Mon, Jun 2, 2008	147.30	152.10	147.22	150.60
265	AMEX	FCG	Fri, May 30, 2008	143.60	147.55	143.60	147.15
264	AMEX	FCG	Thu, May 29, 2008	147.65	147.65	143.30	144.00
263	AMEX	FCG	Wed, May 28, 2008	143.45	147.70	143.20	147.70
262	AMEX	FCG	Tue, May 27, 2008	148.95	148.95	145.00	145.80
261	AMEX	FCG	Fri, May 23, 2008	151.10	151.10	145.30	147.50
260	AMEX	FCG	Thu, May 22, 2008	154.00	155.55	146.75	149.20
259	AMEX	FCG	Wed, May 21, 2008	154.40	155.75	150.60	150.85
258	AMEX	FCG	Tue, May 20, 2008	149.60	153.35	149.60	153.00
257	AMEX	FCG	Mon, May 19, 2008	149.55	151.44	149.11	149.80
256	AMEX	FCG	Fri, May 16, 2008	146.85	149.10	146.85	149.10
255	AMEX	FCG	Thu, May 15, 2008	145.10	146.50	142.75	145.40
254	AMEX	FCG	Wed, May 14, 2008	146.05	146.55	144.10	144.30
253	AMEX	FCG	Tue, May 13, 2008	142.65	145.50	141.25	145.50
252	AMEX	FCG	Mon, May 12, 2008	142.85	142.85	140.20	142.10
251	AMEX	FCG	Fri, May 9, 2008	142.70	144.30	140.05	141.55
250	AMEX	FCG	Thu, May 8, 2008	141.55	142.90	140.54	142.70
249	AMEX	FCG	Wed, May 7, 2008	143.05	143.05	140.35	141.50
248	AMEX	FCG	Tue, May 6, 2008	137.15	141.50	137.15	141.45
247	AMEX	FCG	Mon, May 5, 2008	134.10	135.85	132.55	135.65
246	AMEX	FCG	Fri, May 2, 2008	132.50	133.01	131.13	132.55
245	AMEX	FCG	Thu, May 1, 2008	131.75	131.75	127.00	129.95
244	AMEX	FCG	Wed, Apr 30, 2008	132.30	133.20	130.55	132.20
243	AMEX	FCG	Tue, Apr 29, 2008	136.00	136.00	131.30	131.30
242	AMEX	FCG	Mon, Apr 28, 2008	136.40	137.25	134.80	136.10
241	AMEX	FCG	Fri, Apr 25, 2008	130.40	135.25	130.40	135.25
240	AMEX	FCG	Thu, Apr 24, 2008	135.85	135.90	130.95	132.45
239	AMEX	FCG	Wed, Apr 23, 2008	137.75	140.08	135.00	136.25
238	AMEX	FCG	Tue, Apr 22, 2008	137.80	139.25	137.05	137.70
237	AMEX	FCG	Mon, Apr 21, 2008	137.30	137.80	135.65	137.80
236	AMEX	FCG	Fri, Apr 18, 2008	135.25	137.30	132.85	135.70
235	AMEX	FCG	Thu, Apr 17, 2008	135.10	136.00	132.81	133.35
234	AMEX	FCG	Wed, Apr 16, 2008	132.35	135.20	131.87	135.20
233	AMEX	FCG	Tue, Apr 15, 2008	130.15	132.61	128.93	131.20
232	AMEX	FCG	Mon, Apr 14, 2008	128.50	129.30	126.10	129.05
231	AMEX	FCG	Fri, Apr 11, 2008	129.00	129.60	124.95	125.70
230	AMEX	FCG	Thu, Apr 10, 2008	127.70	128.35	126.04	127.30
229	AMEX	FCG	Wed, Apr 9, 2008	126.90	128.80	126.52	127.20
228	AMEX	FCG	Tue, Apr 8, 2008	125.90	130.00	123.92	126.50
227	AMEX	FCG	Mon, Apr 7, 2008	126.80	127.05	122.96	123.90
226	AMEX	FCG	Fri, Apr 4, 2008	121.05	123.65	120.00	122.60
225	AMEX	FCG	Thu, Apr 3, 2008	119.05	122.50	118.45	119.40
224	AMEX	FCG	Wed, Apr 2, 2008	119.10	121.15	118.50	120.95
223	AMEX	FCG	Tue, Apr 1, 2008	117.50	118.75	116.20	118.75
222	AMEX	FCG	Mon, Mar 31, 2008	119.45	119.45	114.50	117.44
221	AMEX	FCG	Fri, Mar 28, 2008	117.25	118.25	115.93	116.55
220	AMEX	FCG	Thu, Mar 27, 2008	117.75	118.75	116.95	117.15
219	AMEX	FCG	Wed, Mar 26, 2008	115.30	117.05	115.30	117.05
218	AMEX	FCG	Tue, Mar 25, 2008	112.40	118.15	111.75	114.35
217	AMEX	FCG	Mon, Mar 24, 2008	110.53	112.60	110.53	111.40
216	AMEX	FCG	Thu, Mar 20, 2008	110.00	110.00	106.70	109.15
215	AMEX	FCG	Wed, Mar 19, 2008	120.00	120.00	110.00	110.00
214	AMEX	FCG	Tue, Mar 18, 2008	110.60	117.30	110.55	117.25
213	AMEX	FCG	Mon, Mar 17, 2008	118.80	118.80	112.90	113.65
212	AMEX	FCG	Fri, Mar 14, 2008	124.50	124.50	117.20	118.25
211	AMEX	FCG	Thu, Mar 13, 2008	116.60	121.10	116.60	120.85
210	AMEX	FCG	Wed, Mar 12, 2008	120.45	122.40	117.80	118.25
209	AMEX	FCG	Tue, Mar 11, 2008	121.30	121.30	112.90	118.55
208	AMEX	FCG	Mon, Mar 10, 2008	123.15	123.15	114.45	114.80
207	AMEX	FCG	Fri, Mar 7, 2008	120.25	120.25	115.72	116.90
206	AMEX	FCG	Thu, Mar 6, 2008	122.25	122.25	107.50	117.50
205	AMEX	FCG	Wed, Mar 5, 2008	118.73	119.65	118.20	119.65
204	AMEX	FCG	Tue, Mar 4, 2008	121.35	121.60	115.90	118.05
203	AMEX	FCG	Mon, Mar 3, 2008	123.00	123.00	118.50	119.85
202	AMEX	FCG	Fri, Feb 29, 2008	125.05	125.05	118.80	119.40
201	AMEX	FCG	Thu, Feb 28, 2008	118.50	123.10	118.50	122.65
200	AMEX	FCG	Wed, Feb 27, 2008	119.85	121.50	119.40	119.70
199	AMEX	FCG	Tue, Feb 26, 2008	119.15	121.10	118.55	120.75
198	AMEX	FCG	Mon, Feb 25, 2008	115.20	119.55	115.20	119.30
197	AMEX	FCG	Fri, Feb 22, 2008	114.05	115.20	112.95	115.20
196	AMEX	FCG	Thu, Feb 21, 2008	116.45	116.60	113.72	113.72
195	AMEX	FCG	Wed, Feb 20, 2008	113.35	116.35	113.35	116.34
194	AMEX	FCG	Tue, Feb 19, 2008	114.75	114.75	113.20	113.20
193	AMEX	FCG	Fri, Feb 15, 2008	111.25	111.25	109.75	110.75
192	AMEX	FCG	Thu, Feb 14, 2008	113.10	113.40	111.95	112.10
191	AMEX	FCG	Wed, Feb 13, 2008	108.70	112.05	108.70	111.95
190	AMEX	FCG	Tue, Feb 12, 2008	111.40	111.75	109.60	109.85
189	AMEX	FCG	Mon, Feb 11, 2008	107.00	110.10	106.70	109.95
188	AMEX	FCG	Fri, Feb 8, 2008	105.30	107.05	105.30	107.05
187	AMEX	FCG	Thu, Feb 7, 2008	103.45	104.30	101.65	103.45
186	AMEX	FCG	Wed, Feb 6, 2008	105.50	105.85	103.80	103.80
185	AMEX	FCG	Tue, Feb 5, 2008	107.50	107.95	105.35	105.40
184	AMEX	FCG	Mon, Feb 4, 2008	107.80	109.55	98.60	109.35
183	AMEX	FCG	Fri, Feb 1, 2008	106.95	108.05	106.60	108.05
182	AMEX	FCG	Thu, Jan 31, 2008	104.10	106.50	102.90	106.10
181	AMEX	FCG	Wed, Jan 30, 2008	105.55	108.30	104.55	105.60
180	AMEX	FCG	Tue, Jan 29, 2008	107.10	107.10	104.90	105.60
179	AMEX	FCG	Mon, Jan 28, 2008	103.35	104.95	101.40	104.80
178	AMEX	FCG	Fri, Jan 25, 2008	104.95	104.95	102.20	102.85
177	AMEX	FCG	Thu, Jan 24, 2008	103.00	103.55	101.99	103.55
176	AMEX	FCG	Wed, Jan 23, 2008	104.30	104.30	95.60	101.95
175	AMEX	FCG	Tue, Jan 22, 2008	97.15	103.75	90.00	102.90
174	AMEX	FCG	Fri, Jan 18, 2008	105.95	106.55	103.75	104.45
173	AMEX	FCG	Thu, Jan 17, 2008	109.80	109.80	104.80	105.45
172	AMEX	FCG	Wed, Jan 16, 2008	112.60	112.60	108.20	109.75
171	AMEX	FCG	Tue, Jan 15, 2008	114.75	114.75	112.25	112.65
170	AMEX	FCG	Mon, Jan 14, 2008	113.60	115.65	113.60	115.65
169	AMEX	FCG	Fri, Jan 11, 2008	112.40	113.55	112.30	113.00
168	AMEX	FCG	Thu, Jan 10, 2008	112.25	113.55	105.65	113.55
167	AMEX	FCG	Wed, Jan 9, 2008	111.55	113.25	110.76	113.25
166	AMEX	FCG	Tue, Jan 8, 2008	113.55	113.55	110.48	110.90
165	AMEX	FCG	Mon, Jan 7, 2008	112.55	112.55	111.30	112.25
164	AMEX	FCG	Fri, Jan 4, 2008	113.55	113.55	111.65	112.56
163	AMEX	FCG	Thu, Jan 3, 2008	114.95	115.40	113.90	114.65
162	AMEX	FCG	Wed, Jan 2, 2008	112.45	113.90	112.45	113.70
161	AMEX	FCG	Mon, Dec 31, 2007	111.70	111.75	111.20	111.20
160	AMEX	FCG	Fri, Dec 28, 2007	112.55	112.55	111.15	111.90
159	AMEX	FCG	Thu, Dec 27, 2007	112.50	112.50	111.55	111.55
158	AMEX	FCG	Wed, Dec 26, 2007	111.60	112.60	111.60	112.55
157	AMEX	FCG	Mon, Dec 24, 2007	112.00	112.10	111.25	111.55
156	AMEX	FCG	Fri, Dec 21, 2007	110.35	111.90	110.15	111.90
155	AMEX	FCG	Thu, Dec 20, 2007	108.05	108.05	108.05	108.05
154	AMEX	FCG	Wed, Dec 19, 2007	107.85	108.10	107.75	108.10
153	AMEX	FCG	Tue, Dec 18, 2007	106.80	107.75	106.80	107.75
152	AMEX	FCG	Mon, Dec 17, 2007	107.05	107.85	105.75	105.75
151	AMEX	FCG	Fri, Dec 14, 2007	108.20	108.80	108.20	108.80
150	AMEX	FCG	Thu, Dec 13, 2007	108.15	108.90	107.95	108.60
149	AMEX	FCG	Wed, Dec 12, 2007	109.80	110.10	109.80	109.90
148	AMEX	FCG	Tue, Dec 11, 2007	109.50	110.35	108.05	108.05
147	AMEX	FCG	Mon, Dec 10, 2007	108.55	108.85	108.35	108.50
146	AMEX	FCG	Fri, Dec 7, 2007	108.95	108.95	107.77	107.77
145	AMEX	FCG	Thu, Dec 6, 2007	105.90	108.95	105.90	108.80
144	AMEX	FCG	Wed, Dec 5, 2007	105.25	105.75	105.20	105.70
143	AMEX	FCG	Tue, Dec 4, 2007	103.60	104.25	103.60	104.15
142	AMEX	FCG	Mon, Dec 3, 2007	103.75	104.18	103.75	104.15
141	AMEX	FCG	Fri, Nov 30, 2007	104.00	104.00	103.50	103.85
140	AMEX	FCG	Thu, Nov 29, 2007	102.30	104.75	102.30	104.37
139	AMEX	FCG	Wed, Nov 28, 2007	101.50	103.60	101.50	103.55
138	AMEX	FCG	Tue, Nov 27, 2007	103.25	103.25	101.20	101.80
137	AMEX	FCG	Mon, Nov 26, 2007	107.40	107.40	104.60	104.80
136	AMEX	FCG	Fri, Nov 23, 2007	105.55	105.85	105.55	105.85
135	AMEX	FCG	Wed, Nov 21, 2007	105.45	105.70	104.75	105.25
134	AMEX	FCG	Tue, Nov 20, 2007	105.80	107.35	105.65	106.35
133	AMEX	FCG	Mon, Nov 19, 2007	106.75	106.75	105.65	105.90
132	AMEX	FCG	Fri, Nov 16, 2007	103.70	107.65	103.70	107.60
131	AMEX	FCG	Thu, Nov 15, 2007	106.65	106.85	105.65	105.85
130	AMEX	FCG	Wed, Nov 14, 2007	109.20	110.90	109.20	109.50
129	AMEX	FCG	Tue, Nov 13, 2007	108.65	108.65	104.50	108.50
128	AMEX	FCG	Mon, Nov 12, 2007	110.05	110.05	105.85	105.85
127	AMEX	FCG	Fri, Nov 9, 2007	111.10	111.60	110.35	110.80
126	AMEX	FCG	Thu, Nov 8, 2007	111.60	113.60	110.80	111.85
125	AMEX	FCG	Wed, Nov 7, 2007	116.10	117.35	112.10	112.20
124	AMEX	FCG	Tue, Nov 6, 2007	113.60	114.75	113.60	114.75
123	AMEX	FCG	Mon, Nov 5, 2007	111.70	112.60	111.40	111.70
122	AMEX	FCG	Fri, Nov 2, 2007	113.40	114.35	112.10	113.45
121	AMEX	FCG	Thu, Nov 1, 2007	115.10	115.10	111.75	111.80
120	AMEX	FCG	Wed, Oct 31, 2007	111.30	113.95	110.85	113.50
119	AMEX	FCG	Tue, Oct 30, 2007	112.35	112.35	110.40	110.60
118	AMEX	FCG	Mon, Oct 29, 2007	112.90	112.90	111.40	112.15
117	AMEX	FCG	Fri, Oct 26, 2007	108.75	110.65	108.75	110.65
116	AMEX	FCG	Thu, Oct 25, 2007	105.05	108.70	105.05	108.60
115	AMEX	FCG	Wed, Oct 24, 2007	105.15	105.80	104.80	105.80
114	AMEX	FCG	Tue, Oct 23, 2007	106.70	106.70	104.90	105.55
113	AMEX	FCG	Mon, Oct 22, 2007	114.45	114.45	104.00	105.35
112	AMEX	FCG	Fri, Oct 19, 2007	110.40	110.40	106.35	106.35
111	AMEX	FCG	Thu, Oct 18, 2007	109.35	110.00	108.45	110.00
110	AMEX	FCG	Wed, Oct 17, 2007	109.00	109.55	108.00	108.35
109	AMEX	FCG	Tue, Oct 16, 2007	109.30	109.30	108.50	108.65
108	AMEX	FCG	Mon, Oct 15, 2007	108.40	110.00	108.05	108.60
107	AMEX	FCG	Fri, Oct 12, 2007	108.15	108.15	107.15	108.15
106	AMEX	FCG	Thu, Oct 11, 2007	107.55	108.45	107.05	107.05
105	AMEX	FCG	Wed, Oct 10, 2007	106.35	106.35	104.95	106.25
104	AMEX	FCG	Tue, Oct 9, 2007	105.00	105.80	104.15	105.80
103	AMEX	FCG	Mon, Oct 8, 2007	106.65	106.65	104.25	104.25
102	AMEX	FCG	Fri, Oct 5, 2007	105.00	105.60	104.80	105.60
101	AMEX	FCG	Thu, Oct 4, 2007	103.90	104.30	102.65	104.30
100	AMEX	FCG	Wed, Oct 3, 2007	104.45	104.45	103.10	103.10
99	AMEX	FCG	Tue, Oct 2, 2007	103.50	103.80	102.95	103.80
98	AMEX	FCG	Mon, Oct 1, 2007	102.05	104.15	102.05	103.50
97	AMEX	FCG	Fri, Sep 28, 2007	102.15	102.85	102.00	102.15
96	AMEX	FCG	Thu, Sep 27, 2007	101.80	102.00	101.60	102.00
95	AMEX	FCG	Wed, Sep 26, 2007	101.55	101.55	100.65	101.15
94	AMEX	FCG	Tue, Sep 25, 2007	101.25	101.25	100.25	100.60
93	AMEX	FCG	Mon, Sep 24, 2007	104.60	104.60	101.45	101.70
92	AMEX	FCG	Fri, Sep 21, 2007	102.70	102.75	102.35	102.45
91	AMEX	FCG	Thu, Sep 20, 2007	101.70	102.00	101.65	102.00
90	AMEX	FCG	Wed, Sep 19, 2007	102.35	102.70	101.50	101.60
89	AMEX	FCG	Tue, Sep 18, 2007	99.00	101.65	98.90	101.65
88	AMEX	FCG	Mon, Sep 17, 2007	99.40	99.40	98.90	98.90
87	AMEX	FCG	Fri, Sep 14, 2007	98.45	99.35	98.45	99.35
86	AMEX	FCG	Thu, Sep 13, 2007	99.10	99.45	98.90	99.20
85	AMEX	FCG	Wed, Sep 12, 2007	98.05	99.20	98.05	99.10
84	AMEX	FCG	Tue, Sep 11, 2007	95.95	96.25	95.65	95.70
83	AMEX	FCG	Mon, Sep 10, 2007	95.55	95.70	94.35	95.45
82	AMEX	FCG	Fri, Sep 7, 2007	96.65	96.65	95.15	95.40
81	AMEX	FCG	Thu, Sep 6, 2007	97.05	97.50	96.75	97.15
80	AMEX	FCG	Wed, Sep 5, 2007	96.50	96.50	95.75	96.35
79	AMEX	FCG	Tue, Sep 4, 2007	93.60	96.85	93.60	96.50
78	AMEX	FCG	Fri, Aug 31, 2007	94.50	94.50	93.15	93.45
77	AMEX	FCG	Thu, Aug 30, 2007	91.30	92.25	91.30	91.90
76	AMEX	FCG	Wed, Aug 29, 2007	91.05	91.35	91.00	91.15
75	AMEX	FCG	Tue, Aug 28, 2007	91.40	91.40	90.25	90.25
74	AMEX	FCG	Mon, Aug 27, 2007	93.25	93.25	92.25	92.25
73	AMEX	FCG	Fri, Aug 24, 2007	93.50	93.85	93.50	93.85
72	AMEX	FCG	Thu, Aug 23, 2007	92.00	93.10	92.00	93.10
71	AMEX	FCG	Wed, Aug 22, 2007	92.90	92.90	92.90	92.90
70	AMEX	FCG	Tue, Aug 21, 2007	92.60	92.60	91.65	91.65
69	AMEX	FCG	Mon, Aug 20, 2007	94.75	94.75	92.10	92.10
68	AMEX	FCG	Fri, Aug 17, 2007	94.40	96.00	92.50	93.85
67	AMEX	FCG	Thu, Aug 16, 2007	91.15	91.85	88.25	91.85
66	AMEX	FCG	Wed, Aug 15, 2007	94.25	95.05	92.45	92.45
65	AMEX	FCG	Tue, Aug 14, 2007	96.00	96.00	94.55	94.55
64	AMEX	FCG	Mon, Aug 13, 2007	97.85	98.00	96.35	96.35
63	AMEX	FCG	Fri, Aug 10, 2007	94.65	96.05	94.05	96.05
62	AMEX	FCG	Thu, Aug 9, 2007	96.05	97.60	95.75	96.65
61	AMEX	FCG	Wed, Aug 8, 2007	95.50	97.75	95.50	97.35
60	AMEX	FCG	Tue, Aug 7, 2007	92.30	93.80	92.30	93.55
59	AMEX	FCG	Mon, Aug 6, 2007	93.25	93.25	90.15	93.00
58	AMEX	FCG	Fri, Aug 3, 2007	97.00	97.00	94.25	94.25
57	AMEX	FCG	Thu, Aug 2, 2007	97.20	97.20	95.70	96.40
56	AMEX	FCG	Wed, Aug 1, 2007	96.65	97.20	94.75	94.75
55	AMEX	FCG	Tue, Jul 31, 2007	98.15	98.40	96.55	96.55
54	AMEX	FCG	Mon, Jul 30, 2007	96.40	96.90	95.30	96.25
53	AMEX	FCG	Fri, Jul 27, 2007	95.80	96.65	94.90	95.85
52	AMEX	FCG	Thu, Jul 26, 2007	97.45	97.55	94.95	96.15
51	AMEX	FCG	Wed, Jul 25, 2007	97.60	97.75	97.20	97.45
50	AMEX	FCG	Tue, Jul 24, 2007	100.45	100.45	97.90	97.90
49	AMEX	FCG	Mon, Jul 23, 2007	103.95	103.95	102.25	102.40
48	AMEX	FCG	Fri, Jul 20, 2007	105.25	105.25	103.70	103.95
47	AMEX	FCG	Thu, Jul 19, 2007	105.00	105.85	104.95	105.60
46	AMEX	FCG	Wed, Jul 18, 2007	103.35	104.70	103.00	104.70
45	AMEX	FCG	Tue, Jul 17, 2007	103.15	104.30	103.15	103.85
44	AMEX	FCG	Mon, Jul 16, 2007	104.95	104.95	102.55	102.70
43	AMEX	FCG	Fri, Jul 13, 2007	104.45	105.00	104.40	104.80
42	AMEX	FCG	Thu, Jul 12, 2007	104.35	104.35	103.40	104.00
41	AMEX	FCG	Wed, Jul 11, 2007	103.05	103.40	103.05	103.40
40	AMEX	FCG	Tue, Jul 10, 2007	103.50	104.30	103.50	103.80
39	AMEX	FCG	Mon, Jul 9, 2007	104.45	104.45	104.00	104.35
38	AMEX	FCG	Fri, Jul 6, 2007	104.30	104.50	103.80	103.90
37	AMEX	FCG	Thu, Jul 5, 2007	103.90	103.90	103.45	103.70
36	AMEX	FCG	Tue, Jul 3, 2007	103.00	103.40	103.00	103.40
35	AMEX	FCG	Mon, Jul 2, 2007	101.85	102.15	101.75	102.15
34	AMEX	FCG	Fri, Jun 29, 2007	101.50	102.10	101.50	101.90
33	AMEX	FCG	Thu, Jun 28, 2007	102.05	102.70	101.05	101.05
32	AMEX	FCG	Wed, Jun 27, 2007	99.25	101.60	99.05	101.55
31	AMEX	FCG	Tue, Jun 26, 2007	102.85	102.85	100.00	100.20
30	AMEX	FCG	Mon, Jun 25, 2007	103.55	103.55	102.50	102.90
29	AMEX	FCG	Fri, Jun 22, 2007	104.00	104.60	104.00	104.60
28	AMEX	FCG	Thu, Jun 21, 2007	105.50	106.00	104.95	106.00
27	AMEX	FCG	Wed, Jun 20, 2007	107.25	107.25	104.80	104.80
26	AMEX	FCG	Tue, Jun 19, 2007	107.15	107.60	107.00	107.10
25	AMEX	FCG	Mon, Jun 18, 2007	107.80	107.90	107.15	107.50
24	AMEX	FCG	Fri, Jun 15, 2007	107.10	107.55	107.05	107.55
23	AMEX	FCG	Thu, Jun 14, 2007	105.00	106.25	105.00	106.25
22	AMEX	FCG	Wed, Jun 13, 2007	102.95	104.40	102.95	104.40
21	AMEX	FCG	Tue, Jun 12, 2007	102.70	103.90	102.25	103.15
20	AMEX	FCG	Mon, Jun 11, 2007	102.50	103.60	102.50	103.20
19	AMEX	FCG	Fri, Jun 8, 2007	101.55	102.40	101.25	102.40
18	AMEX	FCG	Thu, Jun 7, 2007	103.80	104.70	101.90	102.45
17	AMEX	FCG	Wed, Jun 6, 2007	106.00	106.30	104.15	104.20
16	AMEX	FCG	Tue, Jun 5, 2007	106.35	106.35	105.55	106.10
15	AMEX	FCG	Mon, Jun 4, 2007	104.80	106.70	104.65	106.70
14	AMEX	FCG	Fri, Jun 1, 2007	104.25	105.05	104.05	104.40
13	AMEX	FCG	Thu, May 31, 2007	103.45	104.25	103.40	103.95
12	AMEX	FCG	Wed, May 30, 2007	102.35	103.65	102.35	103.55
11	AMEX	FCG	Tue, May 29, 2007	102.00	102.15	101.60	101.60
10	AMEX	FCG	Fri, May 25, 2007	101.60	101.95	101.45	101.60
9	AMEX	FCG	Thu, May 24, 2007	103.30	103.30	100.70	100.85
8	AMEX	FCG	Wed, May 23, 2007	103.50	104.35	102.85	102.85
7	AMEX	FCG	Tue, May 22, 2007	104.00	104.00	103.15	103.15
6	AMEX	FCG	Mon, May 21, 2007	102.70	102.85	102.70	102.85
5	AMEX	FCG	Fri, May 18, 2007	102.25	102.30	102.15	102.15
4	AMEX	FCG	Thu, May 17, 2007	98.75	101.20	98.75	101.10
3	AMEX	FCG	Wed, May 16, 2007	98.25	98.25	98.25	98.25
2	AMEX	FCG	Tue, May 15, 2007	98.75	98.75	98.75	98.75
1	AMEX	FCG	Fri, May 11, 2007	98.70	98.70	98.65	98.70
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Natural Gas ETF AMEX:FCG 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