First Citizens BancShares Inc NASDAQ:FCNCA Historical Prices

Below are the 7940 trading days of historical prices for FCNCA.

#	Exchange	Symbol	Date	Open	High	Low	Close
7940	NASDAQ	FCNCA	Fri, Mar 1, 2024	1568.31	1573.74	1543.95	1567.65
7939	NASDAQ	FCNCA	Thu, Feb 29, 2024	1573.56	1579.17	1540.30	1573.81
7938	NASDAQ	FCNCA	Wed, Feb 28, 2024	1581.39	1585.00	1555.20	1566.29
7937	NASDAQ	FCNCA	Tue, Feb 27, 2024	1555.08	1598.25	1555.08	1590.13
7936	NASDAQ	FCNCA	Mon, Feb 26, 2024	1538.79	1582.69	1525.82	1569.00
7935	NASDAQ	FCNCA	Fri, Feb 23, 2024	1535.97	1540.70	1522.15	1534.60
7934	NASDAQ	FCNCA	Thu, Feb 22, 2024	1523.19	1536.50	1500.94	1521.15
7933	NASDAQ	FCNCA	Wed, Feb 21, 2024	1513.00	1530.00	1490.30	1523.19
7932	NASDAQ	FCNCA	Tue, Feb 20, 2024	1484.92	1525.92	1475.86	1510.06
7931	NASDAQ	FCNCA	Fri, Feb 16, 2024	1533.00	1536.12	1513.24	1514.99
7930	NASDAQ	FCNCA	Thu, Feb 15, 2024	1494.87	1533.94	1494.87	1533.91
7929	NASDAQ	FCNCA	Wed, Feb 14, 2024	1492.72	1509.40	1467.51	1492.94
7928	NASDAQ	FCNCA	Tue, Feb 13, 2024	1480.07	1505.65	1460.76	1479.90
7927	NASDAQ	FCNCA	Mon, Feb 12, 2024	1499.00	1509.99	1490.02	1492.01
7926	NASDAQ	FCNCA	Fri, Feb 9, 2024	1477.80	1500.00	1470.00	1494.81
7925	NASDAQ	FCNCA	Thu, Feb 8, 2024	1474.01	1485.20	1466.46	1478.12
7924	NASDAQ	FCNCA	Wed, Feb 7, 2024	1484.12	1489.82	1438.08	1484.03
7923	NASDAQ	FCNCA	Tue, Feb 6, 2024	1539.80	1546.00	1469.36	1483.05
7922	NASDAQ	FCNCA	Mon, Feb 5, 2024	1515.67	1539.58	1508.50	1534.43
7921	NASDAQ	FCNCA	Fri, Feb 2, 2024	1489.51	1552.00	1480.00	1519.65
7920	NASDAQ	FCNCA	Thu, Feb 1, 2024	1510.00	1516.23	1457.74	1485.77
7919	NASDAQ	FCNCA	Wed, Jan 31, 2024	1506.73	1530.69	1498.17	1510.00
7918	NASDAQ	FCNCA	Tue, Jan 30, 2024	1484.83	1551.53	1482.79	1536.97
7917	NASDAQ	FCNCA	Mon, Jan 29, 2024	1505.00	1517.56	1474.17	1484.83
7916	NASDAQ	FCNCA	Fri, Jan 26, 2024	1383.00	1539.51	1383.00	1490.18
7915	NASDAQ	FCNCA	Thu, Jan 25, 2024	1430.99	1438.54	1384.42	1412.41
7914	NASDAQ	FCNCA	Wed, Jan 24, 2024	1452.01	1460.97	1418.37	1423.62
7913	NASDAQ	FCNCA	Tue, Jan 23, 2024	1439.67	1480.58	1439.45	1448.86
7912	NASDAQ	FCNCA	Mon, Jan 22, 2024	1413.00	1439.32	1413.00	1435.80
7911	NASDAQ	FCNCA	Fri, Jan 19, 2024	1394.70	1413.98	1378.91	1409.68
7910	NASDAQ	FCNCA	Thu, Jan 18, 2024	1377.44	1388.55	1371.77	1385.41
7909	NASDAQ	FCNCA	Wed, Jan 17, 2024	1371.36	1387.32	1363.97	1373.91
7908	NASDAQ	FCNCA	Tue, Jan 16, 2024	1389.43	1402.56	1377.34	1379.69
7907	NASDAQ	FCNCA	Fri, Jan 12, 2024	1397.07	1416.80	1383.68	1393.38
7906	NASDAQ	FCNCA	Thu, Jan 11, 2024	1394.11	1402.86	1373.10	1398.57
7905	NASDAQ	FCNCA	Wed, Jan 10, 2024	1392.16	1414.64	1384.08	1401.25
7904	NASDAQ	FCNCA	Tue, Jan 9, 2024	1407.68	1413.29	1378.18	1390.52
7903	NASDAQ	FCNCA	Mon, Jan 8, 2024	1389.00	1421.11	1384.30	1419.96
7902	NASDAQ	FCNCA	Fri, Jan 5, 2024	1388.35	1411.28	1381.43	1384.23
7901	NASDAQ	FCNCA	Thu, Jan 4, 2024	1400.00	1422.69	1385.01	1388.35
7900	NASDAQ	FCNCA	Wed, Jan 3, 2024	1426.69	1432.82	1400.13	1401.31
7899	NASDAQ	FCNCA	Tue, Jan 2, 2024	1418.97	1438.85	1410.71	1438.85
7898	NASDAQ	FCNCA	Fri, Dec 29, 2023	1428.20	1440.07	1418.97	1418.97
7897	NASDAQ	FCNCA	Thu, Dec 28, 2023	1426.00	1437.70	1423.12	1437.68
7896	NASDAQ	FCNCA	Wed, Dec 27, 2023	1447.00	1463.84	1426.02	1431.45
7895	NASDAQ	FCNCA	Tue, Dec 26, 2023	1431.24	1460.00	1430.02	1444.28
7894	NASDAQ	FCNCA	Fri, Dec 22, 2023	1420.16	1451.11	1420.16	1431.24
7893	NASDAQ	FCNCA	Thu, Dec 21, 2023	1413.64	1428.75	1408.95	1419.55
7892	NASDAQ	FCNCA	Wed, Dec 20, 2023	1428.00	1444.69	1405.70	1408.97
7891	NASDAQ	FCNCA	Tue, Dec 19, 2023	1426.88	1455.08	1426.88	1441.34
7890	NASDAQ	FCNCA	Mon, Dec 18, 2023	1431.00	1440.17	1420.15	1430.29
7889	NASDAQ	FCNCA	Fri, Dec 15, 2023	1437.72	1455.00	1413.04	1430.73
7888	NASDAQ	FCNCA	Thu, Dec 14, 2023	1491.00	1528.12	1432.60	1437.48
7887	NASDAQ	FCNCA	Wed, Dec 13, 2023	1437.84	1478.44	1419.03	1476.09
7886	NASDAQ	FCNCA	Tue, Dec 12, 2023	1428.18	1448.38	1409.00	1440.00
7885	NASDAQ	FCNCA	Mon, Dec 11, 2023	1443.90	1461.75	1419.50	1423.53
7884	NASDAQ	FCNCA	Fri, Dec 8, 2023	1422.06	1459.00	1422.06	1446.47
7883	NASDAQ	FCNCA	Thu, Dec 7, 2023	1410.57	1441.70	1393.70	1429.38
7882	NASDAQ	FCNCA	Wed, Dec 6, 2023	1445.00	1475.82	1412.24	1414.80
7881	NASDAQ	FCNCA	Tue, Dec 5, 2023	1477.16	1478.29	1447.98	1451.70
7880	NASDAQ	FCNCA	Mon, Dec 4, 2023	1480.53	1490.90	1469.51	1477.16
7879	NASDAQ	FCNCA	Fri, Dec 1, 2023	1466.90	1498.16	1466.90	1485.79
7878	NASDAQ	FCNCA	Thu, Nov 30, 2023	1451.00	1471.31	1435.76	1467.89
7877	NASDAQ	FCNCA	Wed, Nov 29, 2023	1428.05	1465.00	1428.05	1442.37
7876	NASDAQ	FCNCA	Tue, Nov 28, 2023	1447.26	1447.26	1405.34	1424.34
7875	NASDAQ	FCNCA	Mon, Nov 27, 2023	1422.50	1450.89	1422.50	1449.11
7874	NASDAQ	FCNCA	Fri, Nov 24, 2023	1425.85	1445.27	1425.85	1435.40
7873	NASDAQ	FCNCA	Wed, Nov 22, 2023	1432.27	1446.96	1414.69	1419.38
7872	NASDAQ	FCNCA	Tue, Nov 21, 2023	1448.74	1461.08	1432.52	1435.67
7871	NASDAQ	FCNCA	Mon, Nov 20, 2023	1465.23	1465.23	1444.59	1455.12
7870	NASDAQ	FCNCA	Fri, Nov 17, 2023	1471.30	1479.00	1450.21	1460.11
7869	NASDAQ	FCNCA	Thu, Nov 16, 2023	1477.00	1485.64	1446.27	1450.80
7868	NASDAQ	FCNCA	Wed, Nov 15, 2023	1430.12	1480.94	1430.12	1478.33
7867	NASDAQ	FCNCA	Tue, Nov 14, 2023	1430.00	1464.53	1421.03	1427.23
7866	NASDAQ	FCNCA	Mon, Nov 13, 2023	1405.00	1416.08	1398.93	1407.40
7865	NASDAQ	FCNCA	Fri, Nov 10, 2023	1383.51	1411.90	1380.06	1405.47
7864	NASDAQ	FCNCA	Thu, Nov 9, 2023	1406.69	1411.00	1385.30	1385.33
7863	NASDAQ	FCNCA	Wed, Nov 8, 2023	1409.10	1412.00	1395.81	1399.27
7862	NASDAQ	FCNCA	Tue, Nov 7, 2023	1424.25	1435.15	1406.74	1408.33
7861	NASDAQ	FCNCA	Mon, Nov 6, 2023	1444.71	1444.71	1408.35	1428.26
7860	NASDAQ	FCNCA	Fri, Nov 3, 2023	1400.00	1440.57	1397.99	1434.98
7859	NASDAQ	FCNCA	Thu, Nov 2, 2023	1360.00	1408.37	1359.29	1390.00
7858	NASDAQ	FCNCA	Wed, Nov 1, 2023	1383.03	1396.77	1339.10	1356.12
7857	NASDAQ	FCNCA	Tue, Oct 31, 2023	1386.15	1388.55	1345.66	1380.74
7856	NASDAQ	FCNCA	Mon, Oct 30, 2023	1373.41	1404.01	1352.61	1388.79
7855	NASDAQ	FCNCA	Fri, Oct 27, 2023	1401.90	1403.04	1345.75	1348.52
7854	NASDAQ	FCNCA	Thu, Oct 26, 2023	1340.20	1450.56	1340.20	1414.47
7853	NASDAQ	FCNCA	Wed, Oct 25, 2023	1305.90	1306.19	1290.60	1301.67
7852	NASDAQ	FCNCA	Tue, Oct 24, 2023	1306.11	1318.78	1296.66	1307.75
7851	NASDAQ	FCNCA	Mon, Oct 23, 2023	1300.13	1326.83	1300.00	1302.48
7850	NASDAQ	FCNCA	Fri, Oct 20, 2023	1369.99	1369.99	1304.34	1308.66
7849	NASDAQ	FCNCA	Thu, Oct 19, 2023	1367.14	1371.67	1346.70	1355.77
7848	NASDAQ	FCNCA	Wed, Oct 18, 2023	1360.04	1369.14	1342.11	1356.43
7847	NASDAQ	FCNCA	Tue, Oct 17, 2023	1384.43	1413.92	1376.00	1379.36
7846	NASDAQ	FCNCA	Mon, Oct 16, 2023	1364.33	1395.99	1350.35	1387.74
7845	NASDAQ	FCNCA	Fri, Oct 13, 2023	1361.61	1365.06	1336.39	1351.28
7844	NASDAQ	FCNCA	Thu, Oct 12, 2023	1395.11	1399.49	1346.39	1347.98
7843	NASDAQ	FCNCA	Wed, Oct 11, 2023	1381.55	1408.54	1375.20	1390.13
7842	NASDAQ	FCNCA	Tue, Oct 10, 2023	1369.81	1403.95	1356.44	1385.00
7841	NASDAQ	FCNCA	Mon, Oct 9, 2023	1347.97	1373.79	1344.93	1356.10
7840	NASDAQ	FCNCA	Fri, Oct 6, 2023	1347.51	1377.56	1342.73	1354.10
7839	NASDAQ	FCNCA	Thu, Oct 5, 2023	1337.10	1360.29	1334.17	1355.46
7838	NASDAQ	FCNCA	Wed, Oct 4, 2023	1296.00	1334.38	1295.00	1330.98
7837	NASDAQ	FCNCA	Tue, Oct 3, 2023	1319.33	1319.33	1274.91	1290.13
7836	NASDAQ	FCNCA	Mon, Oct 2, 2023	1375.87	1380.86	1316.31	1335.29
7835	NASDAQ	FCNCA	Fri, Sep 29, 2023	1384.66	1394.51	1373.69	1380.10
7834	NASDAQ	FCNCA	Thu, Sep 28, 2023	1364.70	1386.66	1364.25	1370.60
7833	NASDAQ	FCNCA	Wed, Sep 27, 2023	1359.55	1379.48	1339.01	1368.59
7832	NASDAQ	FCNCA	Tue, Sep 26, 2023	1376.50	1392.49	1340.87	1349.24
7831	NASDAQ	FCNCA	Mon, Sep 25, 2023	1373.28	1395.69	1373.28	1381.07
7830	NASDAQ	FCNCA	Fri, Sep 22, 2023	1376.11	1380.43	1358.50	1370.14
7829	NASDAQ	FCNCA	Thu, Sep 21, 2023	1381.69	1384.00	1366.77	1380.00
7828	NASDAQ	FCNCA	Wed, Sep 20, 2023	1377.70	1400.00	1374.81	1377.39
7827	NASDAQ	FCNCA	Tue, Sep 19, 2023	1340.00	1360.03	1339.57	1352.88
7826	NASDAQ	FCNCA	Mon, Sep 18, 2023	1313.26	1345.61	1313.26	1337.48
7825	NASDAQ	FCNCA	Fri, Sep 15, 2023	1342.95	1342.95	1314.34	1317.86
7824	NASDAQ	FCNCA	Thu, Sep 14, 2023	1361.38	1370.60	1356.24	1356.24
7823	NASDAQ	FCNCA	Wed, Sep 13, 2023	1357.72	1357.72	1329.72	1344.68
7822	NASDAQ	FCNCA	Tue, Sep 12, 2023	1331.02	1369.41	1331.02	1352.21
7821	NASDAQ	FCNCA	Mon, Sep 11, 2023	1326.89	1326.89	1326.89	1326.89
7820	NASDAQ	FCNCA	Fri, Sep 8, 2023	1323.77	1349.06	1315.04	1326.54
7819	NASDAQ	FCNCA	Thu, Sep 7, 2023	1322.77	1336.50	1314.36	1323.77
7818	NASDAQ	FCNCA	Wed, Sep 6, 2023	1333.07	1349.91	1315.50	1326.50
7817	NASDAQ	FCNCA	Tue, Sep 5, 2023	1370.83	1373.26	1335.19	1339.15
7816	NASDAQ	FCNCA	Fri, Sep 1, 2023	1367.51	1393.88	1364.89	1369.15
7815	NASDAQ	FCNCA	Thu, Aug 31, 2023	1363.30	1373.82	1350.20	1360.40
7814	NASDAQ	FCNCA	Wed, Aug 30, 2023	1399.97	1405.52	1349.53	1362.91
7813	NASDAQ	FCNCA	Tue, Aug 29, 2023	1365.69	1398.66	1365.69	1392.37
7812	NASDAQ	FCNCA	Mon, Aug 28, 2023	1372.88	1385.59	1365.03	1365.69
7811	NASDAQ	FCNCA	Fri, Aug 25, 2023	1372.47	1372.47	1344.54	1361.68
7810	NASDAQ	FCNCA	Thu, Aug 24, 2023	1377.53	1392.93	1369.00	1369.46
7809	NASDAQ	FCNCA	Wed, Aug 23, 2023	1356.20	1379.63	1356.20	1375.42
7808	NASDAQ	FCNCA	Tue, Aug 22, 2023	1394.73	1398.96	1352.62	1355.87
7807	NASDAQ	FCNCA	Mon, Aug 21, 2023	1400.00	1403.53	1362.81	1385.66
7806	NASDAQ	FCNCA	Fri, Aug 18, 2023	1379.99	1411.46	1379.99	1394.58
7805	NASDAQ	FCNCA	Thu, Aug 17, 2023	1415.22	1415.22	1390.47	1392.60
7804	NASDAQ	FCNCA	Wed, Aug 16, 2023	1424.00	1435.64	1402.62	1403.97
7803	NASDAQ	FCNCA	Tue, Aug 15, 2023	1444.77	1444.77	1411.02	1429.24
7802	NASDAQ	FCNCA	Mon, Aug 14, 2023	1467.29	1467.29	1439.21	1460.67
7801	NASDAQ	FCNCA	Fri, Aug 11, 2023	1456.00	1474.60	1456.00	1469.63
7800	NASDAQ	FCNCA	Thu, Aug 10, 2023	1467.79	1470.00	1446.02	1465.02
7799	NASDAQ	FCNCA	Wed, Aug 9, 2023	1484.33	1497.51	1456.50	1456.50
7798	NASDAQ	FCNCA	Tue, Aug 8, 2023	1478.51	1492.00	1463.00	1488.50
7797	NASDAQ	FCNCA	Mon, Aug 7, 2023	1475.95	1512.07	1470.76	1512.07
7796	NASDAQ	FCNCA	Fri, Aug 4, 2023	1491.44	1502.99	1458.33	1470.04
7795	NASDAQ	FCNCA	Thu, Aug 3, 2023	1410.60	1498.50	1410.60	1492.43
7794	NASDAQ	FCNCA	Wed, Aug 2, 2023	1410.00	1428.65	1398.47	1421.32
7793	NASDAQ	FCNCA	Tue, Aug 1, 2023	1428.00	1429.00	1392.99	1424.15
7792	NASDAQ	FCNCA	Mon, Jul 31, 2023	1441.91	1441.91	1399.05	1431.30
7791	NASDAQ	FCNCA	Fri, Jul 28, 2023	1427.82	1431.97	1416.72	1429.28
7790	NASDAQ	FCNCA	Thu, Jul 27, 2023	1426.12	1457.98	1408.11	1420.80
7789	NASDAQ	FCNCA	Wed, Jul 26, 2023	1403.26	1428.14	1403.01	1414.46
7788	NASDAQ	FCNCA	Tue, Jul 25, 2023	1392.99	1405.77	1381.60	1385.35
7787	NASDAQ	FCNCA	Mon, Jul 24, 2023	1384.49	1402.77	1376.28	1386.73
7786	NASDAQ	FCNCA	Fri, Jul 21, 2023	1376.67	1378.74	1354.17	1365.52
7785	NASDAQ	FCNCA	Thu, Jul 20, 2023	1373.19	1382.96	1350.12	1372.39
7784	NASDAQ	FCNCA	Wed, Jul 19, 2023	1373.37	1385.34	1359.91	1374.37
7783	NASDAQ	FCNCA	Tue, Jul 18, 2023	1368.27	1386.07	1358.44	1367.35
7782	NASDAQ	FCNCA	Mon, Jul 17, 2023	1318.98	1369.77	1318.98	1364.00
7781	NASDAQ	FCNCA	Fri, Jul 14, 2023	1323.00	1341.40	1304.57	1317.77
7780	NASDAQ	FCNCA	Thu, Jul 13, 2023	1309.09	1321.53	1297.37	1311.43
7779	NASDAQ	FCNCA	Wed, Jul 12, 2023	1294.97	1325.00	1294.14	1297.24
7778	NASDAQ	FCNCA	Tue, Jul 11, 2023	1294.79	1301.10	1277.20	1280.86
7777	NASDAQ	FCNCA	Mon, Jul 10, 2023	1284.88	1299.75	1278.42	1286.00
7776	NASDAQ	FCNCA	Fri, Jul 7, 2023	1266.54	1302.49	1266.54	1284.88
7775	NASDAQ	FCNCA	Thu, Jul 6, 2023	1260.00	1269.82	1241.05	1264.04
7774	NASDAQ	FCNCA	Wed, Jul 5, 2023	1288.67	1299.85	1263.71	1277.05
7773	NASDAQ	FCNCA	Mon, Jul 3, 2023	1279.87	1294.61	1264.92	1290.61
7772	NASDAQ	FCNCA	Fri, Jun 30, 2023	1287.01	1298.21	1274.78	1283.45
7771	NASDAQ	FCNCA	Thu, Jun 29, 2023	1241.28	1277.98	1232.00	1273.36
7770	NASDAQ	FCNCA	Wed, Jun 28, 2023	1195.09	1230.45	1189.38	1225.28
7769	NASDAQ	FCNCA	Tue, Jun 27, 2023	1191.01	1207.02	1181.71	1183.76
7768	NASDAQ	FCNCA	Mon, Jun 26, 2023	1208.38	1234.97	1185.70	1189.18
7767	NASDAQ	FCNCA	Fri, Jun 23, 2023	1207.90	1223.12	1196.74	1208.38
7766	NASDAQ	FCNCA	Thu, Jun 22, 2023	1243.19	1248.39	1215.90	1219.53
7765	NASDAQ	FCNCA	Wed, Jun 21, 2023	1275.00	1276.74	1250.19	1252.17
7764	NASDAQ	FCNCA	Tue, Jun 20, 2023	1282.90	1289.27	1264.14	1275.74
7763	NASDAQ	FCNCA	Fri, Jun 16, 2023	1301.90	1301.90	1272.08	1282.99
7762	NASDAQ	FCNCA	Thu, Jun 15, 2023	1273.47	1306.68	1273.47	1298.64
7761	NASDAQ	FCNCA	Wed, Jun 14, 2023	1304.70	1317.84	1274.11	1280.70
7760	NASDAQ	FCNCA	Tue, Jun 13, 2023	1280.26	1307.25	1272.97	1304.90
7759	NASDAQ	FCNCA	Mon, Jun 12, 2023	1274.77	1291.55	1248.42	1268.63
7758	NASDAQ	FCNCA	Fri, Jun 9, 2023	1272.77	1295.18	1262.81	1284.97
7757	NASDAQ	FCNCA	Thu, Jun 8, 2023	1268.18	1287.38	1258.79	1283.46
7756	NASDAQ	FCNCA	Wed, Jun 7, 2023	1283.16	1303.96	1272.16	1276.62
7755	NASDAQ	FCNCA	Tue, Jun 6, 2023	1259.75	1305.33	1255.00	1288.71
7754	NASDAQ	FCNCA	Mon, Jun 5, 2023	1298.03	1298.03	1250.58	1256.66
7753	NASDAQ	FCNCA	Fri, Jun 2, 2023	1281.04	1320.00	1281.04	1298.03
7752	NASDAQ	FCNCA	Thu, Jun 1, 2023	1254.89	1273.48	1246.04	1269.83
7751	NASDAQ	FCNCA	Wed, May 31, 2023	1267.23	1276.89	1228.39	1247.20
7750	NASDAQ	FCNCA	Tue, May 30, 2023	1282.90	1282.90	1247.71	1269.14
7749	NASDAQ	FCNCA	Fri, May 26, 2023	1265.01	1275.60	1245.00	1273.15
7748	NASDAQ	FCNCA	Thu, May 25, 2023	1294.06	1298.94	1266.77	1268.29
7747	NASDAQ	FCNCA	Wed, May 24, 2023	1294.07	1301.95	1280.10	1292.74
7746	NASDAQ	FCNCA	Tue, May 23, 2023	1300.00	1319.96	1285.00	1298.26
7745	NASDAQ	FCNCA	Mon, May 22, 2023	1312.89	1314.13	1294.75	1306.87
7744	NASDAQ	FCNCA	Fri, May 19, 2023	1325.00	1334.96	1296.97	1306.03
7743	NASDAQ	FCNCA	Thu, May 18, 2023	1322.68	1345.44	1309.52	1321.11
7742	NASDAQ	FCNCA	Wed, May 17, 2023	1275.00	1318.71	1271.82	1318.71
7741	NASDAQ	FCNCA	Tue, May 16, 2023	1253.75	1283.55	1253.75	1261.33
7740	NASDAQ	FCNCA	Mon, May 15, 2023	1243.89	1284.77	1239.10	1265.96
7739	NASDAQ	FCNCA	Fri, May 12, 2023	1247.96	1259.98	1217.51	1236.18
7738	NASDAQ	FCNCA	Thu, May 11, 2023	1193.49	1252.66	1152.67	1233.89
7737	NASDAQ	FCNCA	Wed, May 10, 2023	1215.66	1252.09	1150.00	1175.35
7736	NASDAQ	FCNCA	Tue, May 9, 2023	1086.00	1107.64	1074.06	1093.86
7735	NASDAQ	FCNCA	Mon, May 8, 2023	1050.00	1101.30	1042.69	1090.19
7734	NASDAQ	FCNCA	Fri, May 5, 2023	980.00	1005.08	966.00	1003.73
7733	NASDAQ	FCNCA	Thu, May 4, 2023	986.35	988.00	945.32	957.52
7732	NASDAQ	FCNCA	Wed, May 3, 2023	987.32	1024.79	987.32	999.14
7731	NASDAQ	FCNCA	Tue, May 2, 2023	1009.02	1009.02	975.12	993.62
7730	NASDAQ	FCNCA	Mon, May 1, 2023	1008.28	1032.81	1000.36	1015.06
7729	NASDAQ	FCNCA	Fri, Apr 28, 2023	994.50	1007.77	986.76	1007.18
7728	NASDAQ	FCNCA	Thu, Apr 27, 2023	1003.79	1015.88	995.00	999.10
7727	NASDAQ	FCNCA	Wed, Apr 26, 2023	980.77	1010.01	980.77	1001.19
7726	NASDAQ	FCNCA	Tue, Apr 25, 2023	1007.16	1016.01	984.70	990.06
7725	NASDAQ	FCNCA	Mon, Apr 24, 2023	1032.04	1033.35	1016.41	1016.44
7724	NASDAQ	FCNCA	Fri, Apr 21, 2023	1036.35	1051.88	1022.30	1035.67
7723	NASDAQ	FCNCA	Thu, Apr 20, 2023	1055.00	1091.99	1027.02	1040.04
7722	NASDAQ	FCNCA	Wed, Apr 19, 2023	1011.80	1066.41	1001.30	1063.40
7721	NASDAQ	FCNCA	Tue, Apr 18, 2023	1003.89	1021.62	991.44	1013.85
7720	NASDAQ	FCNCA	Mon, Apr 17, 2023	970.03	1006.75	965.01	997.99
7719	NASDAQ	FCNCA	Fri, Apr 14, 2023	1000.00	1000.00	974.93	976.98
7718	NASDAQ	FCNCA	Thu, Apr 13, 2023	984.99	1005.76	975.53	989.29
7717	NASDAQ	FCNCA	Wed, Apr 12, 2023	986.95	991.87	970.51	976.65
7716	NASDAQ	FCNCA	Tue, Apr 11, 2023	999.96	999.96	981.50	983.20
7715	NASDAQ	FCNCA	Mon, Apr 10, 2023	992.99	1005.73	986.53	993.73
7714	NASDAQ	FCNCA	Thu, Apr 6, 2023	982.32	999.16	982.32	998.86
7713	NASDAQ	FCNCA	Wed, Apr 5, 2023	968.00	1016.66	967.17	996.86
7712	NASDAQ	FCNCA	Tue, Apr 4, 2023	958.24	961.18	942.20	956.40
7711	NASDAQ	FCNCA	Mon, Apr 3, 2023	981.70	988.00	938.87	950.79
7710	NASDAQ	FCNCA	Fri, Mar 31, 2023	945.00	981.04	924.90	973.10
7709	NASDAQ	FCNCA	Thu, Mar 30, 2023	943.42	964.98	928.40	933.80
7708	NASDAQ	FCNCA	Wed, Mar 29, 2023	919.99	943.22	910.25	941.27
7707	NASDAQ	FCNCA	Tue, Mar 28, 2023	885.01	959.99	884.04	916.12
7706	NASDAQ	FCNCA	Mon, Mar 27, 2023	868.00	910.00	824.23	895.61
7705	NASDAQ	FCNCA	Fri, Mar 24, 2023	579.16	589.01	570.78	582.55
7704	NASDAQ	FCNCA	Thu, Mar 23, 2023	598.42	605.01	583.80	589.06
7703	NASDAQ	FCNCA	Wed, Mar 22, 2023	587.53	617.08	580.08	590.16
7702	NASDAQ	FCNCA	Tue, Mar 21, 2023	590.33	599.43	563.48	589.68
7701	NASDAQ	FCNCA	Mon, Mar 20, 2023	526.39	576.90	525.52	562.34
7700	NASDAQ	FCNCA	Fri, Mar 17, 2023	534.57	537.95	505.84	509.06
7699	NASDAQ	FCNCA	Thu, Mar 16, 2023	535.00	563.38	516.00	547.46
7698	NASDAQ	FCNCA	Wed, Mar 15, 2023	538.32	553.99	528.22	539.94
7697	NASDAQ	FCNCA	Tue, Mar 14, 2023	622.86	624.22	564.35	565.80
7696	NASDAQ	FCNCA	Mon, Mar 13, 2023	582.49	632.94	564.45	588.82
7695	NASDAQ	FCNCA	Fri, Mar 10, 2023	629.00	637.31	599.34	616.18
7694	NASDAQ	FCNCA	Thu, Mar 9, 2023	679.62	682.75	637.47	642.67
7693	NASDAQ	FCNCA	Wed, Mar 8, 2023	681.13	691.76	673.50	679.62
7692	NASDAQ	FCNCA	Tue, Mar 7, 2023	697.14	697.14	674.30	681.22
7691	NASDAQ	FCNCA	Mon, Mar 6, 2023	699.23	708.56	699.23	702.71
7690	NASDAQ	FCNCA	Fri, Mar 3, 2023	698.41	705.77	690.51	702.00
7689	NASDAQ	FCNCA	Thu, Mar 2, 2023	716.29	716.29	685.77	697.87
7688	NASDAQ	FCNCA	Wed, Mar 1, 2023	727.33	730.56	722.00	723.74
7687	NASDAQ	FCNCA	Tue, Feb 28, 2023	740.09	744.91	732.21	733.76
7686	NASDAQ	FCNCA	Mon, Feb 27, 2023	750.86	751.87	736.41	741.28
7685	NASDAQ	FCNCA	Fri, Feb 24, 2023	737.43	744.08	733.90	739.56
7684	NASDAQ	FCNCA	Thu, Feb 23, 2023	739.59	745.79	729.22	742.67
7683	NASDAQ	FCNCA	Wed, Feb 22, 2023	742.36	746.19	726.65	734.69
7682	NASDAQ	FCNCA	Tue, Feb 21, 2023	760.00	761.11	742.08	743.70
7681	NASDAQ	FCNCA	Fri, Feb 17, 2023	749.16	763.26	741.64	761.50
7680	NASDAQ	FCNCA	Thu, Feb 16, 2023	767.00	769.09	747.62	749.16
7679	NASDAQ	FCNCA	Wed, Feb 15, 2023	762.88	775.55	762.66	774.12
7678	NASDAQ	FCNCA	Tue, Feb 14, 2023	769.49	777.65	764.77	768.40
7677	NASDAQ	FCNCA	Mon, Feb 13, 2023	765.62	779.10	765.00	773.77
7676	NASDAQ	FCNCA	Fri, Feb 10, 2023	764.29	769.60	760.01	764.19
7675	NASDAQ	FCNCA	Thu, Feb 9, 2023	788.37	797.05	766.01	767.61
7674	NASDAQ	FCNCA	Wed, Feb 8, 2023	795.13	797.79	778.98	782.79
7673	NASDAQ	FCNCA	Tue, Feb 7, 2023	772.71	793.75	772.71	791.35
7672	NASDAQ	FCNCA	Mon, Feb 6, 2023	778.90	784.34	773.00	778.30
7671	NASDAQ	FCNCA	Fri, Feb 3, 2023	775.08	788.66	773.00	778.13
7670	NASDAQ	FCNCA	Thu, Feb 2, 2023	781.24	788.36	772.20	780.16
7669	NASDAQ	FCNCA	Wed, Feb 1, 2023	780.05	792.28	773.82	780.60
7668	NASDAQ	FCNCA	Tue, Jan 31, 2023	766.53	779.03	755.20	777.68
7667	NASDAQ	FCNCA	Mon, Jan 30, 2023	764.29	778.97	756.16	760.50
7666	NASDAQ	FCNCA	Fri, Jan 27, 2023	762.30	774.09	748.77	769.52
7665	NASDAQ	FCNCA	Thu, Jan 26, 2023	789.10	789.10	727.34	767.93
7664	NASDAQ	FCNCA	Wed, Jan 25, 2023	792.32	798.00	788.59	795.06
7663	NASDAQ	FCNCA	Tue, Jan 24, 2023	814.88	814.88	798.69	799.29
7662	NASDAQ	FCNCA	Mon, Jan 23, 2023	802.61	819.15	798.71	816.69
7661	NASDAQ	FCNCA	Fri, Jan 20, 2023	799.02	805.13	789.32	797.22
7660	NASDAQ	FCNCA	Thu, Jan 19, 2023	785.56	791.37	751.57	790.23
7659	NASDAQ	FCNCA	Wed, Jan 18, 2023	822.50	822.50	793.28	793.38
7658	NASDAQ	FCNCA	Tue, Jan 17, 2023	835.80	840.81	821.22	824.00
7657	NASDAQ	FCNCA	Fri, Jan 13, 2023	815.00	833.58	808.10	830.00
7656	NASDAQ	FCNCA	Thu, Jan 12, 2023	811.09	827.10	805.89	819.53
7655	NASDAQ	FCNCA	Wed, Jan 11, 2023	801.74	816.56	801.74	808.66
7654	NASDAQ	FCNCA	Tue, Jan 10, 2023	790.58	809.80	781.53	801.98
7653	NASDAQ	FCNCA	Mon, Jan 9, 2023	789.55	794.24	784.33	788.38
7652	NASDAQ	FCNCA	Fri, Jan 6, 2023	764.84	792.74	763.50	788.06
7651	NASDAQ	FCNCA	Thu, Jan 5, 2023	753.43	758.31	741.39	755.95
7650	NASDAQ	FCNCA	Wed, Jan 4, 2023	755.00	765.31	749.71	755.75
7649	NASDAQ	FCNCA	Tue, Jan 3, 2023	758.50	758.50	743.60	751.42
7648	NASDAQ	FCNCA	Fri, Dec 30, 2022	751.12	758.95	746.15	758.36
7647	NASDAQ	FCNCA	Thu, Dec 29, 2022	747.16	760.28	745.80	758.07
7646	NASDAQ	FCNCA	Wed, Dec 28, 2022	754.49	756.96	744.90	748.08
7645	NASDAQ	FCNCA	Tue, Dec 27, 2022	752.28	754.26	743.33	750.96
7644	NASDAQ	FCNCA	Fri, Dec 23, 2022	743.32	752.49	737.94	751.12
7643	NASDAQ	FCNCA	Thu, Dec 22, 2022	740.51	744.43	729.72	742.40
7642	NASDAQ	FCNCA	Wed, Dec 21, 2022	739.02	751.65	739.02	747.09
7641	NASDAQ	FCNCA	Tue, Dec 20, 2022	733.92	737.37	730.86	734.23
7640	NASDAQ	FCNCA	Mon, Dec 19, 2022	735.57	739.74	723.77	730.18
7639	NASDAQ	FCNCA	Fri, Dec 16, 2022	723.31	735.35	723.31	729.68
7638	NASDAQ	FCNCA	Thu, Dec 15, 2022	739.09	739.74	722.90	734.62
7637	NASDAQ	FCNCA	Wed, Dec 14, 2022	762.13	762.13	735.73	744.82
7636	NASDAQ	FCNCA	Tue, Dec 13, 2022	794.68	794.68	756.48	758.94
7635	NASDAQ	FCNCA	Mon, Dec 12, 2022	772.60	782.62	767.90	775.08
7634	NASDAQ	FCNCA	Fri, Dec 9, 2022	782.20	791.99	775.04	777.43
7633	NASDAQ	FCNCA	Thu, Dec 8, 2022	788.64	794.63	782.59	789.36
7632	NASDAQ	FCNCA	Wed, Dec 7, 2022	783.68	787.00	774.71	785.01
7631	NASDAQ	FCNCA	Tue, Dec 6, 2022	795.11	795.11	773.22	782.50
7630	NASDAQ	FCNCA	Mon, Dec 5, 2022	806.98	806.98	775.83	797.06
7629	NASDAQ	FCNCA	Fri, Dec 2, 2022	804.57	816.93	803.54	814.68
7628	NASDAQ	FCNCA	Thu, Dec 1, 2022	817.97	824.70	803.91	810.20
7627	NASDAQ	FCNCA	Wed, Nov 30, 2022	793.87	825.00	779.14	816.46
7626	NASDAQ	FCNCA	Tue, Nov 29, 2022	800.99	809.96	795.74	799.62
7625	NASDAQ	FCNCA	Mon, Nov 28, 2022	810.89	812.58	793.63	795.45
7624	NASDAQ	FCNCA	Fri, Nov 25, 2022	798.67	815.78	793.31	812.53
7623	NASDAQ	FCNCA	Wed, Nov 23, 2022	801.64	808.98	799.33	805.27
7622	NASDAQ	FCNCA	Tue, Nov 22, 2022	807.74	819.04	801.38	807.74
7621	NASDAQ	FCNCA	Mon, Nov 21, 2022	790.03	801.85	789.11	800.93
7620	NASDAQ	FCNCA	Fri, Nov 18, 2022	809.45	816.46	781.60	789.14
7619	NASDAQ	FCNCA	Thu, Nov 17, 2022	787.00	798.79	780.03	791.24
7618	NASDAQ	FCNCA	Wed, Nov 16, 2022	813.97	816.12	787.68	790.30
7617	NASDAQ	FCNCA	Tue, Nov 15, 2022	830.54	845.53	819.00	820.45
7616	NASDAQ	FCNCA	Mon, Nov 14, 2022	830.22	843.97	815.85	815.85
7615	NASDAQ	FCNCA	Fri, Nov 11, 2022	855.52	859.52	824.57	832.23
7614	NASDAQ	FCNCA	Thu, Nov 10, 2022	844.80	856.50	843.44	847.48
7613	NASDAQ	FCNCA	Wed, Nov 9, 2022	836.16	847.30	820.50	821.90
7612	NASDAQ	FCNCA	Tue, Nov 8, 2022	829.58	846.00	823.35	843.67
7611	NASDAQ	FCNCA	Mon, Nov 7, 2022	827.10	829.50	815.72	828.41
7610	NASDAQ	FCNCA	Fri, Nov 4, 2022	819.49	828.63	807.56	820.23
7609	NASDAQ	FCNCA	Thu, Nov 3, 2022	793.82	814.08	787.30	810.64
7608	NASDAQ	FCNCA	Wed, Nov 2, 2022	812.82	823.12	797.78	801.00
7607	NASDAQ	FCNCA	Tue, Nov 1, 2022	827.80	827.80	807.34	812.80
7606	NASDAQ	FCNCA	Mon, Oct 31, 2022	805.99	826.68	803.07	822.12
7605	NASDAQ	FCNCA	Fri, Oct 28, 2022	800.24	814.83	790.97	807.67
7604	NASDAQ	FCNCA	Thu, Oct 27, 2022	874.48	883.33	783.55	790.30
7603	NASDAQ	FCNCA	Wed, Oct 26, 2022	847.28	868.09	847.28	854.71
7602	NASDAQ	FCNCA	Tue, Oct 25, 2022	841.90	854.82	841.90	847.92
7601	NASDAQ	FCNCA	Mon, Oct 24, 2022	852.69	857.86	846.34	847.46
7600	NASDAQ	FCNCA	Fri, Oct 21, 2022	842.80	854.13	833.50	846.51
7599	NASDAQ	FCNCA	Thu, Oct 20, 2022	866.24	870.65	841.68	846.28
7598	NASDAQ	FCNCA	Wed, Oct 19, 2022	864.10	877.00	856.96	867.09
7597	NASDAQ	FCNCA	Tue, Oct 18, 2022	875.00	885.38	862.32	873.76
7596	NASDAQ	FCNCA	Mon, Oct 17, 2022	860.99	868.76	858.06	867.75
7595	NASDAQ	FCNCA	Fri, Oct 14, 2022	860.00	868.46	847.22	850.12
7594	NASDAQ	FCNCA	Thu, Oct 13, 2022	814.85	857.91	803.68	853.45
7593	NASDAQ	FCNCA	Wed, Oct 12, 2022	829.06	837.31	816.35	824.80
7592	NASDAQ	FCNCA	Tue, Oct 11, 2022	829.16	848.69	820.31	828.19
7591	NASDAQ	FCNCA	Mon, Oct 10, 2022	830.51	841.43	826.50	831.63
7590	NASDAQ	FCNCA	Fri, Oct 7, 2022	838.00	838.00	822.19	825.66
7589	NASDAQ	FCNCA	Thu, Oct 6, 2022	842.46	850.03	834.71	843.46
7588	NASDAQ	FCNCA	Wed, Oct 5, 2022	845.39	854.63	844.10	852.99
7587	NASDAQ	FCNCA	Tue, Oct 4, 2022	835.44	858.91	835.44	855.54
7586	NASDAQ	FCNCA	Mon, Oct 3, 2022	806.88	830.03	793.11	825.44
7585	NASDAQ	FCNCA	Fri, Sep 30, 2022	791.59	813.37	786.66	797.43
7584	NASDAQ	FCNCA	Thu, Sep 29, 2022	803.95	803.95	778.32	790.76
7583	NASDAQ	FCNCA	Wed, Sep 28, 2022	791.19	818.11	789.39	811.46
7582	NASDAQ	FCNCA	Tue, Sep 27, 2022	800.56	811.01	777.50	790.60
7581	NASDAQ	FCNCA	Mon, Sep 26, 2022	802.20	822.40	790.89	791.52
7580	NASDAQ	FCNCA	Fri, Sep 23, 2022	807.76	810.62	790.24	809.08
7579	NASDAQ	FCNCA	Thu, Sep 22, 2022	842.97	842.97	813.60	817.34
7578	NASDAQ	FCNCA	Wed, Sep 21, 2022	851.00	856.85	838.08	839.33
7577	NASDAQ	FCNCA	Tue, Sep 20, 2022	849.97	859.18	844.82	850.00
7576	NASDAQ	FCNCA	Mon, Sep 19, 2022	823.73	854.64	823.73	852.10
7575	NASDAQ	FCNCA	Fri, Sep 16, 2022	831.86	837.37	817.01	826.59
7574	NASDAQ	FCNCA	Thu, Sep 15, 2022	855.40	868.50	850.13	850.13
7573	NASDAQ	FCNCA	Wed, Sep 14, 2022	849.89	858.19	838.72	858.11
7572	NASDAQ	FCNCA	Tue, Sep 13, 2022	850.00	855.40	841.97	846.13
7571	NASDAQ	FCNCA	Mon, Sep 12, 2022	848.96	869.65	848.36	863.75
7570	NASDAQ	FCNCA	Fri, Sep 9, 2022	848.20	855.29	845.71	846.25
7569	NASDAQ	FCNCA	Thu, Sep 8, 2022	810.08	845.55	810.08	845.55
7568	NASDAQ	FCNCA	Wed, Sep 7, 2022	784.84	822.37	784.84	816.87
7567	NASDAQ	FCNCA	Tue, Sep 6, 2022	807.74	807.74	785.34	797.36
7566	NASDAQ	FCNCA	Fri, Sep 2, 2022	808.37	821.91	795.63	799.31
7565	NASDAQ	FCNCA	Thu, Sep 1, 2022	809.85	810.55	794.82	803.75
7564	NASDAQ	FCNCA	Wed, Aug 31, 2022	816.02	826.44	810.75	811.96
7563	NASDAQ	FCNCA	Tue, Aug 30, 2022	815.81	818.99	803.37	814.70
7562	NASDAQ	FCNCA	Mon, Aug 29, 2022	808.75	819.75	804.67	812.22
7561	NASDAQ	FCNCA	Fri, Aug 26, 2022	837.63	841.67	813.77	813.77
7560	NASDAQ	FCNCA	Thu, Aug 25, 2022	830.20	839.61	825.03	836.73
7559	NASDAQ	FCNCA	Wed, Aug 24, 2022	819.66	832.80	815.93	829.21
7558	NASDAQ	FCNCA	Tue, Aug 23, 2022	830.79	833.64	821.19	821.67
7557	NASDAQ	FCNCA	Mon, Aug 22, 2022	829.46	835.82	822.87	828.49
7556	NASDAQ	FCNCA	Fri, Aug 19, 2022	845.24	845.24	832.82	839.78
7555	NASDAQ	FCNCA	Thu, Aug 18, 2022	853.03	855.81	845.22	851.15
7554	NASDAQ	FCNCA	Wed, Aug 17, 2022	846.87	858.70	840.02	852.46
7553	NASDAQ	FCNCA	Tue, Aug 16, 2022	847.77	864.61	847.77	857.19
7552	NASDAQ	FCNCA	Mon, Aug 15, 2022	840.26	856.06	838.32	851.26
7551	NASDAQ	FCNCA	Fri, Aug 12, 2022	833.05	844.40	831.13	843.82
7550	NASDAQ	FCNCA	Thu, Aug 11, 2022	825.30	831.07	821.10	827.50
7549	NASDAQ	FCNCA	Wed, Aug 10, 2022	805.92	823.85	805.92	818.88
7548	NASDAQ	FCNCA	Tue, Aug 9, 2022	792.36	804.94	784.56	803.79
7547	NASDAQ	FCNCA	Mon, Aug 8, 2022	800.00	803.92	791.61	791.89
7546	NASDAQ	FCNCA	Fri, Aug 5, 2022	791.19	808.06	790.00	798.94
7545	NASDAQ	FCNCA	Thu, Aug 4, 2022	783.30	790.97	773.35	789.91
7544	NASDAQ	FCNCA	Wed, Aug 3, 2022	762.79	791.87	762.79	783.46
7543	NASDAQ	FCNCA	Tue, Aug 2, 2022	754.92	773.64	753.24	768.41
7542	NASDAQ	FCNCA	Mon, Aug 1, 2022	756.28	770.93	751.50	764.07
7541	NASDAQ	FCNCA	Fri, Jul 29, 2022	743.10	757.95	740.19	756.68
7540	NASDAQ	FCNCA	Thu, Jul 28, 2022	722.00	743.35	714.21	740.85
7539	NASDAQ	FCNCA	Wed, Jul 27, 2022	706.00	723.36	705.15	720.20
7538	NASDAQ	FCNCA	Tue, Jul 26, 2022	714.78	718.57	699.04	700.72
7537	NASDAQ	FCNCA	Mon, Jul 25, 2022	711.98	719.87	705.00	717.30
7536	NASDAQ	FCNCA	Fri, Jul 22, 2022	711.20	712.75	697.61	703.54
7535	NASDAQ	FCNCA	Thu, Jul 21, 2022	687.21	713.04	685.38	709.86
7534	NASDAQ	FCNCA	Wed, Jul 20, 2022	688.30	695.20	681.70	695.20
7533	NASDAQ	FCNCA	Tue, Jul 19, 2022	693.04	698.71	692.14	693.51
7532	NASDAQ	FCNCA	Mon, Jul 18, 2022	687.74	691.83	676.06	681.28
7531	NASDAQ	FCNCA	Fri, Jul 15, 2022	667.00	684.92	667.00	681.98
7530	NASDAQ	FCNCA	Thu, Jul 14, 2022	663.44	665.56	652.28	657.54
7529	NASDAQ	FCNCA	Wed, Jul 13, 2022	673.98	675.44	666.70	672.13
7528	NASDAQ	FCNCA	Tue, Jul 12, 2022	673.26	697.88	673.26	680.00
7527	NASDAQ	FCNCA	Mon, Jul 11, 2022	673.66	679.41	671.97	675.59
7526	NASDAQ	FCNCA	Fri, Jul 8, 2022	687.46	692.33	675.55	681.95
7525	NASDAQ	FCNCA	Thu, Jul 7, 2022	680.67	694.98	673.27	688.41
7524	NASDAQ	FCNCA	Wed, Jul 6, 2022	680.11	680.11	666.12	672.59
7523	NASDAQ	FCNCA	Tue, Jul 5, 2022	658.56	685.66	654.69	683.71
7522	NASDAQ	FCNCA	Fri, Jul 1, 2022	648.01	672.58	648.01	672.58
7521	NASDAQ	FCNCA	Thu, Jun 30, 2022	651.75	662.47	643.66	653.78
7520	NASDAQ	FCNCA	Wed, Jun 29, 2022	674.61	674.87	661.52	667.90
7519	NASDAQ	FCNCA	Tue, Jun 28, 2022	685.82	697.12	673.95	674.08
7518	NASDAQ	FCNCA	Mon, Jun 27, 2022	674.77	680.63	667.00	678.43
7517	NASDAQ	FCNCA	Fri, Jun 24, 2022	650.53	674.11	650.53	668.84
7516	NASDAQ	FCNCA	Thu, Jun 23, 2022	646.61	652.60	637.57	649.83
7515	NASDAQ	FCNCA	Wed, Jun 22, 2022	622.00	647.21	622.00	643.17
7514	NASDAQ	FCNCA	Tue, Jun 21, 2022	629.53	634.00	624.03	632.15
7513	NASDAQ	FCNCA	Fri, Jun 17, 2022	603.19	622.52	599.24	618.03
7512	NASDAQ	FCNCA	Thu, Jun 16, 2022	614.82	619.80	598.01	598.79
7511	NASDAQ	FCNCA	Wed, Jun 15, 2022	627.00	640.83	621.32	630.17
7510	NASDAQ	FCNCA	Tue, Jun 14, 2022	634.26	637.44	618.91	622.75
7509	NASDAQ	FCNCA	Mon, Jun 13, 2022	626.48	641.63	623.58	632.24
7508	NASDAQ	FCNCA	Fri, Jun 10, 2022	651.60	653.39	634.95	640.94
7507	NASDAQ	FCNCA	Thu, Jun 9, 2022	676.69	679.21	664.37	665.65
7506	NASDAQ	FCNCA	Wed, Jun 8, 2022	679.50	688.40	678.44	682.00
7505	NASDAQ	FCNCA	Tue, Jun 7, 2022	684.01	690.80	676.11	687.77
7504	NASDAQ	FCNCA	Mon, Jun 6, 2022	693.99	705.01	686.59	687.43
7503	NASDAQ	FCNCA	Fri, Jun 3, 2022	691.44	694.93	683.31	684.60
7502	NASDAQ	FCNCA	Thu, Jun 2, 2022	691.61	699.45	689.50	696.01
7501	NASDAQ	FCNCA	Wed, Jun 1, 2022	701.52	702.09	684.45	693.82
7500	NASDAQ	FCNCA	Tue, May 31, 2022	691.94	707.65	684.66	700.40
7499	NASDAQ	FCNCA	Fri, May 27, 2022	683.26	694.78	683.26	693.83
7498	NASDAQ	FCNCA	Thu, May 26, 2022	664.84	684.11	664.84	682.22
7497	NASDAQ	FCNCA	Wed, May 25, 2022	648.63	663.68	647.32	661.07
7496	NASDAQ	FCNCA	Tue, May 24, 2022	649.98	653.13	630.06	648.72
7495	NASDAQ	FCNCA	Mon, May 23, 2022	646.19	659.40	643.10	656.51
7494	NASDAQ	FCNCA	Fri, May 20, 2022	657.50	657.50	622.68	635.70
7493	NASDAQ	FCNCA	Thu, May 19, 2022	650.26	668.33	649.13	650.28
7492	NASDAQ	FCNCA	Wed, May 18, 2022	664.78	667.44	655.12	658.49
7491	NASDAQ	FCNCA	Tue, May 17, 2022	658.58	674.40	657.81	674.40
7490	NASDAQ	FCNCA	Mon, May 16, 2022	646.00	649.41	634.72	644.52
7489	NASDAQ	FCNCA	Fri, May 13, 2022	630.74	648.01	627.10	646.00
7488	NASDAQ	FCNCA	Thu, May 12, 2022	626.59	638.75	617.64	627.10
7487	NASDAQ	FCNCA	Wed, May 11, 2022	644.37	656.15	630.57	632.66
7486	NASDAQ	FCNCA	Tue, May 10, 2022	644.12	646.82	621.82	643.05
7485	NASDAQ	FCNCA	Mon, May 9, 2022	642.20	651.00	636.84	640.14
7484	NASDAQ	FCNCA	Fri, May 6, 2022	657.77	660.73	642.14	651.60
7483	NASDAQ	FCNCA	Thu, May 5, 2022	673.12	678.99	654.21	662.23
7482	NASDAQ	FCNCA	Wed, May 4, 2022	660.17	685.24	651.71	685.24
7481	NASDAQ	FCNCA	Tue, May 3, 2022	652.22	662.06	644.18	657.08
7480	NASDAQ	FCNCA	Mon, May 2, 2022	645.32	651.43	633.03	649.46
7479	NASDAQ	FCNCA	Fri, Apr 29, 2022	656.84	673.21	636.65	639.38
7478	NASDAQ	FCNCA	Thu, Apr 28, 2022	654.06	671.38	644.00	664.66
7477	NASDAQ	FCNCA	Wed, Apr 27, 2022	614.12	626.09	610.67	620.12
7476	NASDAQ	FCNCA	Tue, Apr 26, 2022	629.89	633.79	616.04	616.05
7475	NASDAQ	FCNCA	Mon, Apr 25, 2022	622.52	639.52	611.47	639.50
7474	NASDAQ	FCNCA	Fri, Apr 22, 2022	638.67	638.80	626.92	629.21
7473	NASDAQ	FCNCA	Thu, Apr 21, 2022	658.00	661.87	633.25	641.29
7472	NASDAQ	FCNCA	Wed, Apr 20, 2022	657.70	664.20	654.09	655.90
7471	NASDAQ	FCNCA	Tue, Apr 19, 2022	640.49	659.91	640.49	656.50
7470	NASDAQ	FCNCA	Mon, Apr 18, 2022	632.94	636.96	624.16	634.99
7469	NASDAQ	FCNCA	Thu, Apr 14, 2022	639.72	645.72	629.06	637.86
7468	NASDAQ	FCNCA	Wed, Apr 13, 2022	632.28	644.73	627.38	643.20
7467	NASDAQ	FCNCA	Tue, Apr 12, 2022	646.20	651.10	630.50	632.43
7466	NASDAQ	FCNCA	Mon, Apr 11, 2022	631.74	651.44	625.97	643.51
7465	NASDAQ	FCNCA	Fri, Apr 8, 2022	629.98	639.86	617.38	634.20
7464	NASDAQ	FCNCA	Thu, Apr 7, 2022	634.12	634.12	616.42	626.00
7463	NASDAQ	FCNCA	Wed, Apr 6, 2022	639.35	642.97	629.67	634.69
7462	NASDAQ	FCNCA	Tue, Apr 5, 2022	654.85	656.70	643.48	644.99
7461	NASDAQ	FCNCA	Mon, Apr 4, 2022	661.84	665.93	647.47	658.48
7460	NASDAQ	FCNCA	Fri, Apr 1, 2022	677.50	677.50	656.18	658.23
7459	NASDAQ	FCNCA	Thu, Mar 31, 2022	665.17	676.20	658.94	665.60
7458	NASDAQ	FCNCA	Wed, Mar 30, 2022	702.01	705.97	671.61	677.53
7457	NASDAQ	FCNCA	Tue, Mar 29, 2022	708.97	713.06	698.21	707.09
7456	NASDAQ	FCNCA	Mon, Mar 28, 2022	684.70	698.88	674.37	696.81
7455	NASDAQ	FCNCA	Fri, Mar 25, 2022	680.35	698.01	675.16	686.05
7454	NASDAQ	FCNCA	Thu, Mar 24, 2022	724.02	732.98	677.00	684.07
7453	NASDAQ	FCNCA	Wed, Mar 23, 2022	732.34	732.34	712.16	717.18
7452	NASDAQ	FCNCA	Tue, Mar 22, 2022	739.26	746.81	728.85	739.59
7451	NASDAQ	FCNCA	Mon, Mar 21, 2022	749.97	760.23	720.05	727.60
7450	NASDAQ	FCNCA	Fri, Mar 18, 2022	736.03	748.60	713.30	742.26
7449	NASDAQ	FCNCA	Thu, Mar 17, 2022	747.05	748.14	729.79	736.30
7448	NASDAQ	FCNCA	Wed, Mar 16, 2022	734.27	762.76	734.27	758.13
7447	NASDAQ	FCNCA	Tue, Mar 15, 2022	729.23	733.99	715.37	726.71
7446	NASDAQ	FCNCA	Mon, Mar 14, 2022	716.60	738.34	711.43	722.70
7445	NASDAQ	FCNCA	Fri, Mar 11, 2022	713.94	722.95	709.33	709.33
7444	NASDAQ	FCNCA	Thu, Mar 10, 2022	682.14	716.35	682.14	707.38
7443	NASDAQ	FCNCA	Wed, Mar 9, 2022	688.79	694.98	676.68	691.57
7442	NASDAQ	FCNCA	Tue, Mar 8, 2022	663.00	680.93	641.30	664.33
7441	NASDAQ	FCNCA	Mon, Mar 7, 2022	703.36	703.36	659.30	662.34
7440	NASDAQ	FCNCA	Fri, Mar 4, 2022	734.21	764.50	698.63	710.66
7439	NASDAQ	FCNCA	Thu, Mar 3, 2022	779.51	780.01	747.25	752.99
7438	NASDAQ	FCNCA	Wed, Mar 2, 2022	760.15	782.96	760.15	778.87
7437	NASDAQ	FCNCA	Tue, Mar 1, 2022	784.92	787.31	743.89	756.55
7436	NASDAQ	FCNCA	Mon, Feb 28, 2022	773.58	792.21	762.76	788.45
7435	NASDAQ	FCNCA	Fri, Feb 25, 2022	743.67	782.99	743.67	781.99
7434	NASDAQ	FCNCA	Thu, Feb 24, 2022	716.72	746.29	707.75	743.30
7433	NASDAQ	FCNCA	Wed, Feb 23, 2022	765.03	779.49	741.25	743.74
7432	NASDAQ	FCNCA	Tue, Feb 22, 2022	771.97	781.72	756.03	763.63
7431	NASDAQ	FCNCA	Fri, Feb 18, 2022	766.13	785.57	765.41	771.82
7430	NASDAQ	FCNCA	Thu, Feb 17, 2022	778.52	782.98	763.73	766.02
7429	NASDAQ	FCNCA	Wed, Feb 16, 2022	782.62	798.57	780.67	788.03
7428	NASDAQ	FCNCA	Tue, Feb 15, 2022	773.74	793.48	773.74	792.36
7427	NASDAQ	FCNCA	Mon, Feb 14, 2022	766.84	776.49	757.74	770.00
7426	NASDAQ	FCNCA	Fri, Feb 11, 2022	786.44	798.65	765.31	770.88
7425	NASDAQ	FCNCA	Thu, Feb 10, 2022	806.19	815.54	786.80	792.08
7424	NASDAQ	FCNCA	Wed, Feb 9, 2022	803.23	815.13	798.10	803.01
7423	NASDAQ	FCNCA	Tue, Feb 8, 2022	785.71	809.65	785.71	807.30
7422	NASDAQ	FCNCA	Mon, Feb 7, 2022	784.85	786.45	774.94	778.12
7421	NASDAQ	FCNCA	Fri, Feb 4, 2022	770.76	790.29	767.64	786.69
7420	NASDAQ	FCNCA	Thu, Feb 3, 2022	778.83	787.14	767.50	770.40
7419	NASDAQ	FCNCA	Wed, Feb 2, 2022	797.02	797.02	772.86	784.73
7418	NASDAQ	FCNCA	Tue, Feb 1, 2022	779.08	790.89	770.73	789.95
7417	NASDAQ	FCNCA	Mon, Jan 31, 2022	751.28	781.85	732.00	779.08
7416	NASDAQ	FCNCA	Fri, Jan 28, 2022	767.54	767.54	727.49	750.66
7415	NASDAQ	FCNCA	Thu, Jan 27, 2022	768.51	787.85	757.50	770.06
7414	NASDAQ	FCNCA	Wed, Jan 26, 2022	825.74	825.74	750.65	761.00
7413	NASDAQ	FCNCA	Tue, Jan 25, 2022	811.19	827.74	790.85	810.10
7412	NASDAQ	FCNCA	Mon, Jan 24, 2022	813.66	829.91	786.70	825.77
7411	NASDAQ	FCNCA	Fri, Jan 21, 2022	846.52	859.83	825.00	830.76
7410	NASDAQ	FCNCA	Thu, Jan 20, 2022	898.11	914.72	855.87	856.27
7409	NASDAQ	FCNCA	Wed, Jan 19, 2022	905.71	905.71	882.15	897.89
7408	NASDAQ	FCNCA	Tue, Jan 18, 2022	908.11	913.34	895.80	905.58
7407	NASDAQ	FCNCA	Fri, Jan 14, 2022	887.30	906.13	874.81	906.02
7406	NASDAQ	FCNCA	Thu, Jan 13, 2022	902.50	919.52	890.37	893.09
7405	NASDAQ	FCNCA	Wed, Jan 12, 2022	898.94	909.04	894.48	903.23
7404	NASDAQ	FCNCA	Tue, Jan 11, 2022	907.36	917.62	894.93	901.77
7403	NASDAQ	FCNCA	Mon, Jan 10, 2022	910.18	916.34	894.70	906.00
7402	NASDAQ	FCNCA	Fri, Jan 7, 2022	868.52	907.44	867.98	906.08
7401	NASDAQ	FCNCA	Thu, Jan 6, 2022	844.59	877.79	837.47	870.27
7400	NASDAQ	FCNCA	Wed, Jan 5, 2022	890.61	890.61	836.00	839.01
7399	NASDAQ	FCNCA	Tue, Jan 4, 2022	879.63	947.71	866.15	884.72
7398	NASDAQ	FCNCA	Mon, Jan 3, 2022	836.67	876.99	834.33	859.76
7397	NASDAQ	FCNCA	Fri, Dec 31, 2021	811.40	835.02	803.70	829.84
7396	NASDAQ	FCNCA	Thu, Dec 30, 2021	835.10	837.82	808.87	811.02
7395	NASDAQ	FCNCA	Wed, Dec 29, 2021	847.00	847.00	821.35	832.80
7394	NASDAQ	FCNCA	Tue, Dec 28, 2021	856.36	863.58	850.42	851.74
7393	NASDAQ	FCNCA	Mon, Dec 27, 2021	861.96	870.29	856.56	860.28
7392	NASDAQ	FCNCA	Thu, Dec 23, 2021	864.80	869.30	855.00	864.35
7391	NASDAQ	FCNCA	Wed, Dec 22, 2021	842.81	859.30	842.59	857.57
7390	NASDAQ	FCNCA	Tue, Dec 21, 2021	830.17	849.20	828.53	845.45
7389	NASDAQ	FCNCA	Mon, Dec 20, 2021	814.72	825.00	780.02	825.00
7388	NASDAQ	FCNCA	Fri, Dec 17, 2021	781.54	790.55	756.49	766.02
7387	NASDAQ	FCNCA	Thu, Dec 16, 2021	794.96	813.65	785.54	785.54
7386	NASDAQ	FCNCA	Wed, Dec 15, 2021	780.92	796.40	765.18	786.98
7385	NASDAQ	FCNCA	Tue, Dec 14, 2021	768.30	783.17	768.30	772.00
7384	NASDAQ	FCNCA	Mon, Dec 13, 2021	795.39	797.41	768.34	769.90
7383	NASDAQ	FCNCA	Fri, Dec 10, 2021	824.52	828.35	802.78	809.01
7382	NASDAQ	FCNCA	Thu, Dec 9, 2021	815.40	818.92	810.68	815.67
7381	NASDAQ	FCNCA	Wed, Dec 8, 2021	819.56	823.95	797.56	822.72
7380	NASDAQ	FCNCA	Tue, Dec 7, 2021	809.69	827.08	806.85	816.10
7379	NASDAQ	FCNCA	Mon, Dec 6, 2021	799.70	823.61	795.81	803.77
7378	NASDAQ	FCNCA	Fri, Dec 3, 2021	804.51	804.51	782.65	788.57
7377	NASDAQ	FCNCA	Thu, Dec 2, 2021	793.00	815.76	793.00	801.64
7376	NASDAQ	FCNCA	Wed, Dec 1, 2021	818.85	829.74	785.23	785.23
7375	NASDAQ	FCNCA	Tue, Nov 30, 2021	820.21	820.93	803.60	803.98
7374	NASDAQ	FCNCA	Mon, Nov 29, 2021	848.08	848.08	825.23	829.59
7373	NASDAQ	FCNCA	Fri, Nov 26, 2021	852.00	852.00	819.32	836.14
7372	NASDAQ	FCNCA	Wed, Nov 24, 2021	886.68	891.00	876.01	881.49
7371	NASDAQ	FCNCA	Tue, Nov 23, 2021	871.31	896.14	868.11	885.55
7370	NASDAQ	FCNCA	Mon, Nov 22, 2021	830.99	878.40	829.00	870.00
7369	NASDAQ	FCNCA	Fri, Nov 19, 2021	817.01	824.13	804.00	818.93
7368	NASDAQ	FCNCA	Thu, Nov 18, 2021	819.52	830.06	816.21	826.44
7367	NASDAQ	FCNCA	Wed, Nov 17, 2021	836.00	836.00	812.90	823.25
7366	NASDAQ	FCNCA	Tue, Nov 16, 2021	847.60	848.44	835.01	844.18
7365	NASDAQ	FCNCA	Mon, Nov 15, 2021	838.86	847.22	836.40	845.52
7364	NASDAQ	FCNCA	Fri, Nov 12, 2021	846.67	849.85	822.20	836.00
7363	NASDAQ	FCNCA	Thu, Nov 11, 2021	836.24	844.17	826.93	843.50
7362	NASDAQ	FCNCA	Wed, Nov 10, 2021	841.75	842.22	828.48	832.59
7361	NASDAQ	FCNCA	Tue, Nov 9, 2021	846.03	847.52	832.18	836.29
7360	NASDAQ	FCNCA	Mon, Nov 8, 2021	857.62	863.30	846.00	851.84
7359	NASDAQ	FCNCA	Fri, Nov 5, 2021	845.52	858.00	843.63	851.18
7358	NASDAQ	FCNCA	Thu, Nov 4, 2021	852.57	864.74	825.88	838.61
7357	NASDAQ	FCNCA	Wed, Nov 3, 2021	832.02	852.02	827.02	851.99
7356	NASDAQ	FCNCA	Tue, Nov 2, 2021	848.08	848.66	821.84	835.00
7355	NASDAQ	FCNCA	Mon, Nov 1, 2021	819.70	847.62	802.27	847.55
7354	NASDAQ	FCNCA	Fri, Oct 29, 2021	823.95	827.66	812.09	813.90
7353	NASDAQ	FCNCA	Thu, Oct 28, 2021	823.92	828.77	812.50	827.50
7352	NASDAQ	FCNCA	Wed, Oct 27, 2021	857.70	858.32	816.78	819.87
7351	NASDAQ	FCNCA	Tue, Oct 26, 2021	845.62	849.14	837.62	844.91
7350	NASDAQ	FCNCA	Mon, Oct 25, 2021	850.00	852.90	844.27	846.49
7349	NASDAQ	FCNCA	Fri, Oct 22, 2021	838.18	850.21	834.35	844.50
7348	NASDAQ	FCNCA	Thu, Oct 21, 2021	858.70	858.70	830.34	837.05
7347	NASDAQ	FCNCA	Wed, Oct 20, 2021	830.08	852.65	830.08	852.65
7346	NASDAQ	FCNCA	Tue, Oct 19, 2021	861.79	861.79	827.00	834.85
7345	NASDAQ	FCNCA	Mon, Oct 18, 2021	850.97	866.68	848.82	856.21
7344	NASDAQ	FCNCA	Fri, Oct 15, 2021	869.84	869.84	854.27	854.27
7343	NASDAQ	FCNCA	Thu, Oct 14, 2021	843.00	858.77	840.08	858.55
7342	NASDAQ	FCNCA	Wed, Oct 13, 2021	840.39	841.20	831.97	835.43
7341	NASDAQ	FCNCA	Tue, Oct 12, 2021	844.31	847.82	834.51	842.40
7340	NASDAQ	FCNCA	Mon, Oct 11, 2021	862.33	868.88	846.63	847.50
7339	NASDAQ	FCNCA	Fri, Oct 8, 2021	862.49	870.14	860.22	860.22
7338	NASDAQ	FCNCA	Thu, Oct 7, 2021	853.20	867.84	853.20	863.27
7337	NASDAQ	FCNCA	Wed, Oct 6, 2021	853.71	853.71	832.69	847.40
7336	NASDAQ	FCNCA	Tue, Oct 5, 2021	867.96	873.88	858.84	860.00
7335	NASDAQ	FCNCA	Mon, Oct 4, 2021	861.80	873.83	854.68	861.11
7334	NASDAQ	FCNCA	Fri, Oct 1, 2021	842.52	876.00	842.21	862.47
7333	NASDAQ	FCNCA	Thu, Sep 30, 2021	871.92	875.50	841.60	843.17
7332	NASDAQ	FCNCA	Wed, Sep 29, 2021	871.13	877.80	863.37	869.82
7331	NASDAQ	FCNCA	Tue, Sep 28, 2021	872.03	885.66	868.68	870.06
7330	NASDAQ	FCNCA	Mon, Sep 27, 2021	845.00	874.51	845.00	872.58
7329	NASDAQ	FCNCA	Fri, Sep 24, 2021	843.74	852.20	841.45	844.55
7328	NASDAQ	FCNCA	Thu, Sep 23, 2021	830.18	852.56	830.18	844.63
7327	NASDAQ	FCNCA	Wed, Sep 22, 2021	816.82	831.45	815.43	825.38
7326	NASDAQ	FCNCA	Tue, Sep 21, 2021	814.91	816.45	805.00	809.60
7325	NASDAQ	FCNCA	Mon, Sep 20, 2021	798.00	814.79	794.82	813.60
7324	NASDAQ	FCNCA	Fri, Sep 17, 2021	822.00	824.46	814.30	819.92
7323	NASDAQ	FCNCA	Thu, Sep 16, 2021	831.43	832.01	815.37	818.99
7322	NASDAQ	FCNCA	Wed, Sep 15, 2021	833.05	839.23	826.36	828.54
7321	NASDAQ	FCNCA	Tue, Sep 14, 2021	865.87	865.87	830.02	834.77
7320	NASDAQ	FCNCA	Mon, Sep 13, 2021	869.04	869.04	847.16	860.50
7319	NASDAQ	FCNCA	Fri, Sep 10, 2021	879.28	880.00	863.86	864.19
7318	NASDAQ	FCNCA	Thu, Sep 9, 2021	885.00	895.74	875.04	877.57
7317	NASDAQ	FCNCA	Wed, Sep 8, 2021	885.74	895.68	880.05	884.82
7316	NASDAQ	FCNCA	Tue, Sep 7, 2021	890.28	907.94	890.05	891.70
7315	NASDAQ	FCNCA	Fri, Sep 3, 2021	905.10	909.00	888.99	888.99
7314	NASDAQ	FCNCA	Thu, Sep 2, 2021	911.06	915.40	900.00	907.04
7313	NASDAQ	FCNCA	Wed, Sep 1, 2021	898.24	912.10	891.99	903.75
7312	NASDAQ	FCNCA	Tue, Aug 31, 2021	886.11	900.06	881.47	897.70
7311	NASDAQ	FCNCA	Mon, Aug 30, 2021	895.16	897.58	885.40	890.16
7310	NASDAQ	FCNCA	Fri, Aug 27, 2021	871.64	895.04	871.64	895.04
7309	NASDAQ	FCNCA	Thu, Aug 26, 2021	873.97	873.97	861.97	867.21
7308	NASDAQ	FCNCA	Wed, Aug 25, 2021	861.18	880.71	861.18	869.48
7307	NASDAQ	FCNCA	Tue, Aug 24, 2021	856.45	863.48	856.45	861.40
7306	NASDAQ	FCNCA	Mon, Aug 23, 2021	864.77	864.77	848.75	855.15
7305	NASDAQ	FCNCA	Fri, Aug 20, 2021	829.46	850.82	824.27	847.42
7304	NASDAQ	FCNCA	Thu, Aug 19, 2021	821.44	832.74	820.91	828.51
7303	NASDAQ	FCNCA	Wed, Aug 18, 2021	837.97	851.70	832.85	835.52
7302	NASDAQ	FCNCA	Tue, Aug 17, 2021	846.55	848.39	837.90	844.50
7301	NASDAQ	FCNCA	Mon, Aug 16, 2021	846.89	855.25	840.50	849.38
7300	NASDAQ	FCNCA	Fri, Aug 13, 2021	876.86	884.89	851.61	856.65
7299	NASDAQ	FCNCA	Thu, Aug 12, 2021	884.00	884.00	868.66	876.47
7298	NASDAQ	FCNCA	Wed, Aug 11, 2021	867.34	884.04	865.30	884.04
7297	NASDAQ	FCNCA	Tue, Aug 10, 2021	844.54	870.20	844.20	867.19
7296	NASDAQ	FCNCA	Mon, Aug 9, 2021	857.61	864.90	848.07	850.11
7295	NASDAQ	FCNCA	Fri, Aug 6, 2021	840.91	861.00	833.62	858.04
7294	NASDAQ	FCNCA	Thu, Aug 5, 2021	811.45	825.12	811.45	825.00
7293	NASDAQ	FCNCA	Wed, Aug 4, 2021	783.64	806.33	782.80	803.81
7292	NASDAQ	FCNCA	Tue, Aug 3, 2021	762.90	791.17	748.65	790.00
7291	NASDAQ	FCNCA	Mon, Aug 2, 2021	785.34	804.00	761.37	769.23
7290	NASDAQ	FCNCA	Fri, Jul 30, 2021	790.58	802.27	774.09	782.59
7289	NASDAQ	FCNCA	Thu, Jul 29, 2021	794.10	799.74	786.00	795.62
7288	NASDAQ	FCNCA	Wed, Jul 28, 2021	780.37	799.00	774.66	790.88
7287	NASDAQ	FCNCA	Tue, Jul 27, 2021	776.04	786.62	773.10	779.17
7286	NASDAQ	FCNCA	Mon, Jul 26, 2021	773.40	790.50	772.50	781.21
7285	NASDAQ	FCNCA	Fri, Jul 23, 2021	767.91	774.36	763.17	773.24
7284	NASDAQ	FCNCA	Thu, Jul 22, 2021	778.15	778.15	763.99	766.36
7283	NASDAQ	FCNCA	Wed, Jul 21, 2021	778.68	789.63	772.77	779.14
7282	NASDAQ	FCNCA	Tue, Jul 20, 2021	746.72	780.12	746.72	760.99
7281	NASDAQ	FCNCA	Mon, Jul 19, 2021	750.01	755.00	736.35	744.80
7280	NASDAQ	FCNCA	Fri, Jul 16, 2021	801.05	803.41	769.29	771.28
7279	NASDAQ	FCNCA	Thu, Jul 15, 2021	776.04	798.29	775.00	795.98
7278	NASDAQ	FCNCA	Wed, Jul 14, 2021	794.36	801.60	776.76	781.90
7277	NASDAQ	FCNCA	Tue, Jul 13, 2021	797.91	798.74	786.86	788.76
7276	NASDAQ	FCNCA	Mon, Jul 12, 2021	786.89	802.43	779.53	799.90
7275	NASDAQ	FCNCA	Fri, Jul 9, 2021	788.76	799.92	774.89	797.18
7274	NASDAQ	FCNCA	Thu, Jul 8, 2021	767.53	786.09	763.36	769.52
7273	NASDAQ	FCNCA	Wed, Jul 7, 2021	788.10	801.51	784.87	786.90
7272	NASDAQ	FCNCA	Tue, Jul 6, 2021	812.02	812.02	788.27	794.34
7271	NASDAQ	FCNCA	Fri, Jul 2, 2021	839.43	839.43	813.89	817.20
7270	NASDAQ	FCNCA	Thu, Jul 1, 2021	842.10	850.64	832.30	841.93
7269	NASDAQ	FCNCA	Wed, Jun 30, 2021	832.31	840.95	830.02	832.74
7268	NASDAQ	FCNCA	Tue, Jun 29, 2021	841.40	847.00	831.82	835.32
7267	NASDAQ	FCNCA	Mon, Jun 28, 2021	863.16	863.16	835.73	837.71
7266	NASDAQ	FCNCA	Fri, Jun 25, 2021	859.31	877.23	859.31	866.35
7265	NASDAQ	FCNCA	Thu, Jun 24, 2021	851.86	859.45	845.06	856.12
7264	NASDAQ	FCNCA	Wed, Jun 23, 2021	860.99	869.18	848.32	849.13
7263	NASDAQ	FCNCA	Tue, Jun 22, 2021	845.80	864.87	842.53	858.15
7262	NASDAQ	FCNCA	Mon, Jun 21, 2021	823.42	850.83	818.19	848.04
7261	NASDAQ	FCNCA	Fri, Jun 18, 2021	825.21	830.45	807.81	810.51
7260	NASDAQ	FCNCA	Thu, Jun 17, 2021	873.90	881.13	836.50	839.51
7259	NASDAQ	FCNCA	Wed, Jun 16, 2021	856.03	880.00	843.88	873.02
7258	NASDAQ	FCNCA	Tue, Jun 15, 2021	836.75	874.67	834.53	861.21
7257	NASDAQ	FCNCA	Mon, Jun 14, 2021	858.03	861.66	826.69	831.27
7256	NASDAQ	FCNCA	Fri, Jun 11, 2021	853.85	865.82	852.95	857.32
7255	NASDAQ	FCNCA	Thu, Jun 10, 2021	872.53	872.53	847.91	852.09
7254	NASDAQ	FCNCA	Wed, Jun 9, 2021	889.01	889.01	865.28	866.71
7253	NASDAQ	FCNCA	Tue, Jun 8, 2021	882.30	893.53	869.76	892.03
7252	NASDAQ	FCNCA	Mon, Jun 7, 2021	874.80	889.87	871.40	885.75
7251	NASDAQ	FCNCA	Fri, Jun 4, 2021	871.03	873.25	856.02	870.22
7250	NASDAQ	FCNCA	Thu, Jun 3, 2021	858.40	870.68	852.56	867.71
7249	NASDAQ	FCNCA	Wed, Jun 2, 2021	869.80	869.80	853.41	858.95
7248	NASDAQ	FCNCA	Tue, Jun 1, 2021	868.50	872.68	862.18	867.00
7247	NASDAQ	FCNCA	Fri, May 28, 2021	873.41	873.41	857.78	860.60
7246	NASDAQ	FCNCA	Thu, May 27, 2021	871.40	874.97	864.88	874.68
7245	NASDAQ	FCNCA	Wed, May 26, 2021	853.82	864.43	846.01	860.81
7244	NASDAQ	FCNCA	Tue, May 25, 2021	848.00	861.06	842.41	848.20
7243	NASDAQ	FCNCA	Mon, May 24, 2021	854.97	857.93	836.58	845.66
7242	NASDAQ	FCNCA	Fri, May 21, 2021	854.02	868.94	843.70	850.77
7241	NASDAQ	FCNCA	Thu, May 20, 2021	859.10	859.10	844.64	849.31
7240	NASDAQ	FCNCA	Wed, May 19, 2021	843.10	859.12	834.36	857.05
7239	NASDAQ	FCNCA	Tue, May 18, 2021	872.41	876.92	853.94	853.98
7238	NASDAQ	FCNCA	Mon, May 17, 2021	866.81	870.16	857.18	869.13
7237	NASDAQ	FCNCA	Fri, May 14, 2021	853.59	872.99	843.63	869.25
7236	NASDAQ	FCNCA	Thu, May 13, 2021	814.02	847.41	811.40	844.46
7235	NASDAQ	FCNCA	Wed, May 12, 2021	836.38	837.86	808.01	808.42
7234	NASDAQ	FCNCA	Tue, May 11, 2021	821.34	838.01	816.00	824.74
7233	NASDAQ	FCNCA	Mon, May 10, 2021	859.61	864.78	826.56	827.29
7232	NASDAQ	FCNCA	Fri, May 7, 2021	835.18	858.43	826.00	857.31
7231	NASDAQ	FCNCA	Thu, May 6, 2021	842.24	843.75	819.63	842.94
7230	NASDAQ	FCNCA	Wed, May 5, 2021	854.42	870.20	833.61	836.08
7229	NASDAQ	FCNCA	Tue, May 4, 2021	860.00	871.25	841.96	870.00
7228	NASDAQ	FCNCA	Mon, May 3, 2021	876.07	886.01	865.67	866.30
7227	NASDAQ	FCNCA	Fri, Apr 30, 2021	854.22	872.37	854.22	867.46
7226	NASDAQ	FCNCA	Thu, Apr 29, 2021	872.60	879.48	841.71	859.04
7225	NASDAQ	FCNCA	Wed, Apr 28, 2021	894.80	894.80	863.38	865.74
7224	NASDAQ	FCNCA	Tue, Apr 27, 2021	881.21	886.86	868.48	884.99
7223	NASDAQ	FCNCA	Mon, Apr 26, 2021	895.57	901.17	876.52	879.49
7222	NASDAQ	FCNCA	Fri, Apr 23, 2021	844.06	889.00	844.06	885.08
7221	NASDAQ	FCNCA	Thu, Apr 22, 2021	848.10	858.43	840.07	843.33
7220	NASDAQ	FCNCA	Wed, Apr 21, 2021	826.17	856.04	826.17	851.20
7219	NASDAQ	FCNCA	Tue, Apr 20, 2021	850.34	855.29	825.17	830.33
7218	NASDAQ	FCNCA	Mon, Apr 19, 2021	860.48	873.74	856.97	860.89
7217	NASDAQ	FCNCA	Fri, Apr 16, 2021	858.50	860.44	851.63	857.00
7216	NASDAQ	FCNCA	Thu, Apr 15, 2021	838.50	855.15	820.22	850.68
7215	NASDAQ	FCNCA	Wed, Apr 14, 2021	815.69	844.84	815.69	837.44
7214	NASDAQ	FCNCA	Tue, Apr 13, 2021	849.58	849.58	816.19	816.37
7213	NASDAQ	FCNCA	Mon, Apr 12, 2021	854.73	858.20	848.32	850.29
7212	NASDAQ	FCNCA	Fri, Apr 9, 2021	846.00	852.80	838.12	852.64
7211	NASDAQ	FCNCA	Thu, Apr 8, 2021	828.30	851.52	821.73	843.07
7210	NASDAQ	FCNCA	Wed, Apr 7, 2021	837.25	842.44	816.53	837.48
7209	NASDAQ	FCNCA	Tue, Apr 6, 2021	849.48	854.30	833.90	837.93
7208	NASDAQ	FCNCA	Mon, Apr 5, 2021	845.93	854.98	829.49	841.55
7207	NASDAQ	FCNCA	Thu, Apr 1, 2021	833.91	835.78	819.03	835.70
7206	NASDAQ	FCNCA	Wed, Mar 31, 2021	850.36	857.82	835.77	835.77
7205	NASDAQ	FCNCA	Tue, Mar 30, 2021	849.16	864.57	838.06	852.88
7204	NASDAQ	FCNCA	Mon, Mar 29, 2021	844.34	856.12	831.36	839.98
7203	NASDAQ	FCNCA	Fri, Mar 26, 2021	833.43	857.53	823.05	854.53
7202	NASDAQ	FCNCA	Thu, Mar 25, 2021	769.28	824.66	758.59	820.84
7201	NASDAQ	FCNCA	Wed, Mar 24, 2021	780.87	799.52	772.60	776.00
7200	NASDAQ	FCNCA	Tue, Mar 23, 2021	798.65	806.57	765.66	771.77
7199	NASDAQ	FCNCA	Mon, Mar 22, 2021	822.62	822.62	799.27	805.63
7198	NASDAQ	FCNCA	Fri, Mar 19, 2021	841.63	850.87	825.29	834.80
7197	NASDAQ	FCNCA	Thu, Mar 18, 2021	863.73	887.60	846.11	850.02
7196	NASDAQ	FCNCA	Wed, Mar 17, 2021	859.00	864.68	831.68	853.69
7195	NASDAQ	FCNCA	Tue, Mar 16, 2021	852.60	854.57	835.68	849.55
7194	NASDAQ	FCNCA	Mon, Mar 15, 2021	870.88	870.88	841.75	861.52
7193	NASDAQ	FCNCA	Fri, Mar 12, 2021	862.01	875.60	856.52	860.94
7192	NASDAQ	FCNCA	Thu, Mar 11, 2021	813.38	851.01	813.38	845.45
7191	NASDAQ	FCNCA	Wed, Mar 10, 2021	800.24	821.24	800.24	817.83
7190	NASDAQ	FCNCA	Tue, Mar 9, 2021	794.60	811.46	772.99	799.63
7189	NASDAQ	FCNCA	Mon, Mar 8, 2021	783.05	812.32	782.18	803.44
7188	NASDAQ	FCNCA	Fri, Mar 5, 2021	774.75	780.15	736.13	779.27
7187	NASDAQ	FCNCA	Thu, Mar 4, 2021	784.54	785.23	743.67	752.91
7186	NASDAQ	FCNCA	Wed, Mar 3, 2021	767.44	800.43	767.44	778.55
7185	NASDAQ	FCNCA	Tue, Mar 2, 2021	775.60	775.60	757.60	765.84
7184	NASDAQ	FCNCA	Mon, Mar 1, 2021	756.12	780.30	751.54	777.98
7183	NASDAQ	FCNCA	Fri, Feb 26, 2021	754.04	754.04	727.70	737.89
7182	NASDAQ	FCNCA	Thu, Feb 25, 2021	775.84	783.31	753.87	756.94
7181	NASDAQ	FCNCA	Wed, Feb 24, 2021	785.39	794.61	777.00	779.05
7180	NASDAQ	FCNCA	Tue, Feb 23, 2021	785.00	795.80	778.26	783.71
7179	NASDAQ	FCNCA	Mon, Feb 22, 2021	754.70	784.00	754.70	782.20
7178	NASDAQ	FCNCA	Fri, Feb 19, 2021	730.31	765.00	730.31	764.00
7177	NASDAQ	FCNCA	Thu, Feb 18, 2021	734.21	735.41	723.11	726.81
7176	NASDAQ	FCNCA	Wed, Feb 17, 2021	746.76	747.31	732.65	741.05
7175	NASDAQ	FCNCA	Tue, Feb 16, 2021	736.98	749.50	736.98	746.00
7174	NASDAQ	FCNCA	Fri, Feb 12, 2021	720.52	735.17	720.52	733.32
7173	NASDAQ	FCNCA	Thu, Feb 11, 2021	724.75	731.45	712.42	723.09
7172	NASDAQ	FCNCA	Wed, Feb 10, 2021	709.99	733.54	706.29	724.63
7171	NASDAQ	FCNCA	Tue, Feb 9, 2021	686.58	706.21	680.00	703.02
7170	NASDAQ	FCNCA	Mon, Feb 8, 2021	670.98	692.44	670.96	687.29
7169	NASDAQ	FCNCA	Fri, Feb 5, 2021	666.00	672.25	658.07	663.35
7168	NASDAQ	FCNCA	Thu, Feb 4, 2021	641.00	667.45	641.00	661.14
7167	NASDAQ	FCNCA	Wed, Feb 3, 2021	635.77	641.68	633.19	639.43
7166	NASDAQ	FCNCA	Tue, Feb 2, 2021	619.35	638.52	617.00	637.17
7165	NASDAQ	FCNCA	Mon, Feb 1, 2021	601.65	610.62	595.00	609.00
7164	NASDAQ	FCNCA	Fri, Jan 29, 2021	609.53	609.53	591.52	595.99
7163	NASDAQ	FCNCA	Thu, Jan 28, 2021	594.99	609.98	589.97	608.17
7162	NASDAQ	FCNCA	Wed, Jan 27, 2021	606.19	607.23	571.90	586.90
7161	NASDAQ	FCNCA	Tue, Jan 26, 2021	624.53	625.30	610.99	612.37
7160	NASDAQ	FCNCA	Mon, Jan 25, 2021	632.31	635.97	615.02	627.90
7159	NASDAQ	FCNCA	Fri, Jan 22, 2021	627.03	632.97	620.73	632.81
7158	NASDAQ	FCNCA	Thu, Jan 21, 2021	652.47	652.47	630.49	630.84
7157	NASDAQ	FCNCA	Wed, Jan 20, 2021	640.83	655.44	638.87	647.13
7156	NASDAQ	FCNCA	Tue, Jan 19, 2021	633.55	641.82	628.07	638.40
7155	NASDAQ	FCNCA	Fri, Jan 15, 2021	628.10	640.41	621.22	632.36
7154	NASDAQ	FCNCA	Thu, Jan 14, 2021	639.97	642.11	631.35	632.90
7153	NASDAQ	FCNCA	Wed, Jan 13, 2021	630.90	634.72	620.03	632.64
7152	NASDAQ	FCNCA	Tue, Jan 12, 2021	636.65	645.18	629.87	632.55
7151	NASDAQ	FCNCA	Mon, Jan 11, 2021	615.29	637.62	610.01	635.19
7150	NASDAQ	FCNCA	Fri, Jan 8, 2021	637.40	637.40	611.70	619.86
7149	NASDAQ	FCNCA	Thu, Jan 7, 2021	633.03	646.13	632.79	635.39
7148	NASDAQ	FCNCA	Wed, Jan 6, 2021	597.35	644.50	592.79	629.55
7147	NASDAQ	FCNCA	Tue, Jan 5, 2021	567.70	589.68	567.70	584.11
7146	NASDAQ	FCNCA	Mon, Jan 4, 2021	576.89	582.86	558.44	568.46
7145	NASDAQ	FCNCA	Thu, Dec 31, 2020	564.80	576.14	564.57	574.27
7144	NASDAQ	FCNCA	Wed, Dec 30, 2020	561.63	571.92	561.63	569.26
7143	NASDAQ	FCNCA	Tue, Dec 29, 2020	583.82	583.82	561.31	563.50
7142	NASDAQ	FCNCA	Mon, Dec 28, 2020	595.33	597.19	582.58	584.18
7141	NASDAQ	FCNCA	Thu, Dec 24, 2020	596.98	596.98	583.05	593.13
7140	NASDAQ	FCNCA	Wed, Dec 23, 2020	572.50	598.33	570.40	595.76
7139	NASDAQ	FCNCA	Tue, Dec 22, 2020	584.16	586.19	571.37	572.72
7138	NASDAQ	FCNCA	Mon, Dec 21, 2020	584.38	591.61	578.11	583.88
7137	NASDAQ	FCNCA	Fri, Dec 18, 2020	600.16	600.17	583.25	585.26
7136	NASDAQ	FCNCA	Thu, Dec 17, 2020	605.31	605.31	592.91	597.20
7135	NASDAQ	FCNCA	Wed, Dec 16, 2020	611.80	612.57	596.51	607.30
7134	NASDAQ	FCNCA	Tue, Dec 15, 2020	597.35	608.00	595.03	608.00
7133	NASDAQ	FCNCA	Mon, Dec 14, 2020	609.20	609.25	592.51	594.55
7132	NASDAQ	FCNCA	Fri, Dec 11, 2020	601.27	608.39	596.62	605.00
7131	NASDAQ	FCNCA	Thu, Dec 10, 2020	604.51	611.72	594.67	605.00
7130	NASDAQ	FCNCA	Wed, Dec 9, 2020	609.83	615.88	606.40	613.22
7129	NASDAQ	FCNCA	Tue, Dec 8, 2020	603.68	610.00	601.34	609.01
7128	NASDAQ	FCNCA	Mon, Dec 7, 2020	602.73	612.67	598.55	609.00
7127	NASDAQ	FCNCA	Fri, Dec 4, 2020	581.86	604.95	576.96	603.55
7126	NASDAQ	FCNCA	Thu, Dec 3, 2020	564.46	575.17	555.04	573.38
7125	NASDAQ	FCNCA	Wed, Dec 2, 2020	535.80	560.96	535.80	560.47
7124	NASDAQ	FCNCA	Tue, Dec 1, 2020	542.61	551.54	533.15	536.52
7123	NASDAQ	FCNCA	Mon, Nov 30, 2020	538.27	543.34	526.25	528.59
7122	NASDAQ	FCNCA	Fri, Nov 27, 2020	551.01	551.01	535.62	544.26
7121	NASDAQ	FCNCA	Wed, Nov 25, 2020	553.42	559.39	550.64	554.02
7120	NASDAQ	FCNCA	Tue, Nov 24, 2020	561.80	570.16	556.37	562.10
7119	NASDAQ	FCNCA	Mon, Nov 23, 2020	550.00	556.00	546.02	548.68
7118	NASDAQ	FCNCA	Fri, Nov 20, 2020	534.85	548.89	528.08	546.43
7117	NASDAQ	FCNCA	Thu, Nov 19, 2020	532.21	540.63	529.48	539.95
7116	NASDAQ	FCNCA	Wed, Nov 18, 2020	556.47	556.47	534.12	535.27
7115	NASDAQ	FCNCA	Tue, Nov 17, 2020	548.32	559.34	543.22	554.20
7114	NASDAQ	FCNCA	Mon, Nov 16, 2020	555.00	565.92	552.37	557.74
7113	NASDAQ	FCNCA	Fri, Nov 13, 2020	532.11	544.24	529.66	542.57
7112	NASDAQ	FCNCA	Thu, Nov 12, 2020	519.24	526.18	509.39	524.55
7111	NASDAQ	FCNCA	Wed, Nov 11, 2020	546.45	548.77	523.35	529.07
7110	NASDAQ	FCNCA	Tue, Nov 10, 2020	560.69	568.10	545.33	546.80
7109	NASDAQ	FCNCA	Mon, Nov 9, 2020	541.14	577.92	541.14	554.48
7108	NASDAQ	FCNCA	Fri, Nov 6, 2020	501.79	508.31	496.18	497.28
7107	NASDAQ	FCNCA	Thu, Nov 5, 2020	478.23	511.31	478.23	503.77
7106	NASDAQ	FCNCA	Wed, Nov 4, 2020	490.33	492.20	466.21	476.30
7105	NASDAQ	FCNCA	Tue, Nov 3, 2020	487.90	500.00	487.90	497.28
7104	NASDAQ	FCNCA	Mon, Nov 2, 2020	468.79	481.00	463.84	480.00
7103	NASDAQ	FCNCA	Fri, Oct 30, 2020	462.46	466.08	457.49	462.70
7102	NASDAQ	FCNCA	Thu, Oct 29, 2020	441.02	466.00	434.39	462.97
7101	NASDAQ	FCNCA	Wed, Oct 28, 2020	449.00	451.78	440.48	442.41
7100	NASDAQ	FCNCA	Tue, Oct 27, 2020	480.70	480.70	454.78	454.99
7099	NASDAQ	FCNCA	Mon, Oct 26, 2020	473.58	490.37	470.47	483.33
7098	NASDAQ	FCNCA	Fri, Oct 23, 2020	476.00	492.73	475.48	484.10
7097	NASDAQ	FCNCA	Thu, Oct 22, 2020	442.42	472.46	438.33	471.95
7096	NASDAQ	FCNCA	Wed, Oct 21, 2020	417.50	445.67	417.50	444.06
7095	NASDAQ	FCNCA	Tue, Oct 20, 2020	411.80	432.76	411.75	416.82
7094	NASDAQ	FCNCA	Mon, Oct 19, 2020	394.00	422.62	394.00	407.52
7093	NASDAQ	FCNCA	Fri, Oct 16, 2020	380.00	404.24	372.75	393.41
7092	NASDAQ	FCNCA	Thu, Oct 15, 2020	338.22	354.16	338.22	353.32
7091	NASDAQ	FCNCA	Wed, Oct 14, 2020	355.71	355.71	343.91	344.97
7090	NASDAQ	FCNCA	Tue, Oct 13, 2020	355.89	357.07	348.83	349.07
7089	NASDAQ	FCNCA	Mon, Oct 12, 2020	345.80	359.62	345.80	359.58
7088	NASDAQ	FCNCA	Fri, Oct 9, 2020	351.79	351.94	345.81	347.60
7087	NASDAQ	FCNCA	Thu, Oct 8, 2020	349.70	352.92	346.41	348.75
7086	NASDAQ	FCNCA	Wed, Oct 7, 2020	345.12	352.10	341.89	346.59
7085	NASDAQ	FCNCA	Tue, Oct 6, 2020	344.09	354.80	336.19	341.80
7084	NASDAQ	FCNCA	Mon, Oct 5, 2020	334.57	343.27	333.83	339.71
7083	NASDAQ	FCNCA	Fri, Oct 2, 2020	315.75	333.36	315.75	329.70
7082	NASDAQ	FCNCA	Thu, Oct 1, 2020	318.78	323.27	317.45	322.03
7081	NASDAQ	FCNCA	Wed, Sep 30, 2020	315.00	326.98	315.00	318.78
7080	NASDAQ	FCNCA	Tue, Sep 29, 2020	315.84	316.76	310.27	314.83
7079	NASDAQ	FCNCA	Mon, Sep 28, 2020	314.05	322.26	314.05	318.40
7078	NASDAQ	FCNCA	Fri, Sep 25, 2020	314.60	318.61	310.82	311.50
7077	NASDAQ	FCNCA	Thu, Sep 24, 2020	313.78	321.47	312.93	314.20
7076	NASDAQ	FCNCA	Wed, Sep 23, 2020	318.02	326.06	311.21	312.19
7075	NASDAQ	FCNCA	Tue, Sep 22, 2020	325.80	328.79	317.54	320.00
7074	NASDAQ	FCNCA	Mon, Sep 21, 2020	331.28	337.29	321.02	325.06
7073	NASDAQ	FCNCA	Fri, Sep 18, 2020	345.02	349.00	333.21	338.73
7072	NASDAQ	FCNCA	Thu, Sep 17, 2020	348.10	352.45	345.37	345.52
7071	NASDAQ	FCNCA	Wed, Sep 16, 2020	350.52	359.52	350.52	354.11
7070	NASDAQ	FCNCA	Tue, Sep 15, 2020	359.10	359.10	352.12	352.21
7069	NASDAQ	FCNCA	Mon, Sep 14, 2020	362.69	367.48	358.76	360.00
7068	NASDAQ	FCNCA	Fri, Sep 11, 2020	362.97	364.13	358.08	360.21
7067	NASDAQ	FCNCA	Thu, Sep 10, 2020	373.08	375.82	365.23	365.23
7066	NASDAQ	FCNCA	Wed, Sep 9, 2020	381.89	381.89	371.17	372.05
7065	NASDAQ	FCNCA	Tue, Sep 8, 2020	390.19	390.20	377.00	377.86
7064	NASDAQ	FCNCA	Fri, Sep 4, 2020	397.36	400.30	394.71	396.91
7063	NASDAQ	FCNCA	Thu, Sep 3, 2020	396.94	400.00	391.36	392.43
7062	NASDAQ	FCNCA	Wed, Sep 2, 2020	396.10	400.00	395.03	397.16
7061	NASDAQ	FCNCA	Tue, Sep 1, 2020	391.93	397.55	391.93	397.02
7060	NASDAQ	FCNCA	Mon, Aug 31, 2020	399.46	399.46	393.15	393.15
7059	NASDAQ	FCNCA	Fri, Aug 28, 2020	403.70	403.70	399.00	401.85
7058	NASDAQ	FCNCA	Thu, Aug 27, 2020	397.98	402.12	397.50	399.96
7057	NASDAQ	FCNCA	Wed, Aug 26, 2020	401.79	401.79	394.00	394.00
7056	NASDAQ	FCNCA	Tue, Aug 25, 2020	403.00	403.49	396.00	403.47
7055	NASDAQ	FCNCA	Mon, Aug 24, 2020	388.62	400.56	387.31	400.56
7054	NASDAQ	FCNCA	Fri, Aug 21, 2020	388.70	388.70	383.88	385.70
7053	NASDAQ	FCNCA	Thu, Aug 20, 2020	397.10	398.48	389.18	389.38
7052	NASDAQ	FCNCA	Wed, Aug 19, 2020	398.00	402.81	397.58	401.64
7051	NASDAQ	FCNCA	Tue, Aug 18, 2020	408.52	409.25	395.00	395.20
7050	NASDAQ	FCNCA	Mon, Aug 17, 2020	414.85	417.53	407.11	407.14
7049	NASDAQ	FCNCA	Fri, Aug 14, 2020	408.80	418.49	404.65	415.40
7048	NASDAQ	FCNCA	Thu, Aug 13, 2020	417.02	420.90	407.40	410.34
7047	NASDAQ	FCNCA	Wed, Aug 12, 2020	427.76	427.76	412.00	420.71
7046	NASDAQ	FCNCA	Tue, Aug 11, 2020	432.33	434.08	422.26	423.01
7045	NASDAQ	FCNCA	Mon, Aug 10, 2020	429.80	430.93	419.51	426.16
7044	NASDAQ	FCNCA	Fri, Aug 7, 2020	406.67	428.01	405.00	425.78
7043	NASDAQ	FCNCA	Thu, Aug 6, 2020	407.62	413.90	405.00	411.07
7042	NASDAQ	FCNCA	Wed, Aug 5, 2020	409.10	417.69	406.22	408.99
7041	NASDAQ	FCNCA	Tue, Aug 4, 2020	416.42	420.63	400.65	408.62
7040	NASDAQ	FCNCA	Mon, Aug 3, 2020	424.70	432.38	418.49	418.49
7039	NASDAQ	FCNCA	Fri, Jul 31, 2020	426.55	431.08	417.69	425.87
7038	NASDAQ	FCNCA	Thu, Jul 30, 2020	417.42	427.98	417.42	424.81
7037	NASDAQ	FCNCA	Wed, Jul 29, 2020	408.45	432.05	407.56	426.11
7036	NASDAQ	FCNCA	Tue, Jul 28, 2020	407.77	411.32	405.32	407.43
7035	NASDAQ	FCNCA	Mon, Jul 27, 2020	417.33	417.33	404.54	408.53
7034	NASDAQ	FCNCA	Fri, Jul 24, 2020	409.77	417.19	409.77	415.09
7033	NASDAQ	FCNCA	Thu, Jul 23, 2020	403.68	415.47	403.66	415.12
7032	NASDAQ	FCNCA	Wed, Jul 22, 2020	402.00	405.69	390.07	403.03
7031	NASDAQ	FCNCA	Tue, Jul 21, 2020	393.20	421.08	393.20	402.22
7030	NASDAQ	FCNCA	Mon, Jul 20, 2020	392.44	392.44	383.36	390.74
7029	NASDAQ	FCNCA	Fri, Jul 17, 2020	407.51	407.51	391.48	392.63
7028	NASDAQ	FCNCA	Thu, Jul 16, 2020	406.00	424.58	399.74	405.99
7027	NASDAQ	FCNCA	Wed, Jul 15, 2020	391.51	407.39	391.51	407.20
7026	NASDAQ	FCNCA	Tue, Jul 14, 2020	391.10	398.02	378.02	384.80
7025	NASDAQ	FCNCA	Mon, Jul 13, 2020	392.99	398.47	378.35	391.84
7024	NASDAQ	FCNCA	Fri, Jul 10, 2020	377.45	389.67	375.17	388.81
7023	NASDAQ	FCNCA	Thu, Jul 9, 2020	384.20	392.15	371.21	372.80
7022	NASDAQ	FCNCA	Wed, Jul 8, 2020	384.40	388.20	374.47	385.15
7021	NASDAQ	FCNCA	Tue, Jul 7, 2020	389.65	391.94	383.90	383.90
7020	NASDAQ	FCNCA	Mon, Jul 6, 2020	398.80	402.00	390.02	394.19
7019	NASDAQ	FCNCA	Thu, Jul 2, 2020	401.20	409.74	389.94	391.25
7018	NASDAQ	FCNCA	Wed, Jul 1, 2020	405.20	405.20	391.98	393.25
7017	NASDAQ	FCNCA	Tue, Jun 30, 2020	392.31	409.73	392.31	405.02
7016	NASDAQ	FCNCA	Mon, Jun 29, 2020	386.80	398.47	386.80	395.41
7015	NASDAQ	FCNCA	Fri, Jun 26, 2020	399.91	399.91	379.69	381.40
7014	NASDAQ	FCNCA	Thu, Jun 25, 2020	390.00	404.63	389.00	403.75
7013	NASDAQ	FCNCA	Wed, Jun 24, 2020	401.79	403.66	388.61	388.61
7012	NASDAQ	FCNCA	Tue, Jun 23, 2020	405.54	410.89	404.72	405.97
7011	NASDAQ	FCNCA	Mon, Jun 22, 2020	401.81	408.18	401.60	403.92
7010	NASDAQ	FCNCA	Fri, Jun 19, 2020	416.00	416.00	396.01	401.81
7009	NASDAQ	FCNCA	Thu, Jun 18, 2020	397.01	410.15	396.67	410.14
7008	NASDAQ	FCNCA	Wed, Jun 17, 2020	415.80	419.69	400.82	402.99
7007	NASDAQ	FCNCA	Tue, Jun 16, 2020	410.12	419.41	406.47	412.18
7006	NASDAQ	FCNCA	Mon, Jun 15, 2020	384.26	409.88	370.88	400.20
7005	NASDAQ	FCNCA	Fri, Jun 12, 2020	398.26	408.27	386.81	396.60
7004	NASDAQ	FCNCA	Thu, Jun 11, 2020	402.02	404.33	383.94	384.95
7003	NASDAQ	FCNCA	Wed, Jun 10, 2020	440.00	440.00	420.88	420.88
7002	NASDAQ	FCNCA	Tue, Jun 9, 2020	437.21	442.49	429.78	436.75
7001	NASDAQ	FCNCA	Mon, Jun 8, 2020	436.98	446.39	431.14	446.39
7000	NASDAQ	FCNCA	Fri, Jun 5, 2020	420.88	438.42	415.15	433.70
6999	NASDAQ	FCNCA	Thu, Jun 4, 2020	385.05	408.87	385.05	406.89
6998	NASDAQ	FCNCA	Wed, Jun 3, 2020	385.59	398.20	385.59	390.11
6997	NASDAQ	FCNCA	Tue, Jun 2, 2020	385.14	386.91	378.20	379.00
6996	NASDAQ	FCNCA	Mon, Jun 1, 2020	389.00	394.69	380.29	383.50
6995	NASDAQ	FCNCA	Fri, May 29, 2020	382.90	392.81	382.90	385.00
6994	NASDAQ	FCNCA	Thu, May 28, 2020	401.95	408.15	391.00	398.00
6993	NASDAQ	FCNCA	Wed, May 27, 2020	392.20	405.00	384.74	403.05
6992	NASDAQ	FCNCA	Tue, May 26, 2020	365.98	384.30	365.98	382.23
6991	NASDAQ	FCNCA	Fri, May 22, 2020	364.32	364.32	354.09	356.27
6990	NASDAQ	FCNCA	Thu, May 21, 2020	358.89	370.00	358.89	362.26
6989	NASDAQ	FCNCA	Wed, May 20, 2020	354.05	368.40	354.00	361.62
6988	NASDAQ	FCNCA	Tue, May 19, 2020	360.11	361.00	346.80	347.09
6987	NASDAQ	FCNCA	Mon, May 18, 2020	340.07	361.95	340.07	361.95
6986	NASDAQ	FCNCA	Fri, May 15, 2020	334.00	337.84	326.56	330.87
6985	NASDAQ	FCNCA	Thu, May 14, 2020	312.87	340.21	303.19	331.32
6984	NASDAQ	FCNCA	Wed, May 13, 2020	332.31	332.31	312.14	317.21
6983	NASDAQ	FCNCA	Tue, May 12, 2020	353.20	355.11	333.06	336.25
6982	NASDAQ	FCNCA	Mon, May 11, 2020	366.00	370.90	354.30	358.04
6981	NASDAQ	FCNCA	Fri, May 8, 2020	369.58	370.78	363.49	368.37
6980	NASDAQ	FCNCA	Thu, May 7, 2020	351.00	363.50	351.00	352.40
6979	NASDAQ	FCNCA	Wed, May 6, 2020	365.12	365.12	345.21	347.40
6978	NASDAQ	FCNCA	Tue, May 5, 2020	380.00	385.00	358.01	358.01
6977	NASDAQ	FCNCA	Mon, May 4, 2020	363.30	376.43	360.59	372.34
6976	NASDAQ	FCNCA	Fri, May 1, 2020	370.92	379.88	361.96	364.02
6975	NASDAQ	FCNCA	Thu, Apr 30, 2020	383.18	386.07	374.16	382.00
6974	NASDAQ	FCNCA	Wed, Apr 29, 2020	379.86	402.37	372.63	382.01
6973	NASDAQ	FCNCA	Tue, Apr 28, 2020	361.35	379.03	361.35	370.03
6972	NASDAQ	FCNCA	Mon, Apr 27, 2020	342.76	356.24	332.29	352.18
6971	NASDAQ	FCNCA	Fri, Apr 24, 2020	332.05	339.65	325.00	334.47
6970	NASDAQ	FCNCA	Thu, Apr 23, 2020	334.90	339.43	324.00	326.51
6969	NASDAQ	FCNCA	Wed, Apr 22, 2020	335.26	343.74	329.16	332.80
6968	NASDAQ	FCNCA	Tue, Apr 21, 2020	329.58	330.50	319.65	329.05
6967	NASDAQ	FCNCA	Mon, Apr 20, 2020	330.31	344.26	330.31	334.60
6966	NASDAQ	FCNCA	Fri, Apr 17, 2020	323.58	337.90	321.10	336.00
6965	NASDAQ	FCNCA	Thu, Apr 16, 2020	315.95	316.13	306.47	310.97
6964	NASDAQ	FCNCA	Wed, Apr 15, 2020	323.33	323.33	315.77	317.94
6963	NASDAQ	FCNCA	Tue, Apr 14, 2020	342.18	348.16	326.20	332.76
6962	NASDAQ	FCNCA	Mon, Apr 13, 2020	354.70	354.70	332.00	335.10
6961	NASDAQ	FCNCA	Thu, Apr 9, 2020	336.15	361.06	336.15	353.47
6960	NASDAQ	FCNCA	Wed, Apr 8, 2020	317.82	331.77	313.25	329.47
6959	NASDAQ	FCNCA	Tue, Apr 7, 2020	319.13	332.94	314.11	314.26
6958	NASDAQ	FCNCA	Mon, Apr 6, 2020	302.58	317.71	300.00	312.78
6957	NASDAQ	FCNCA	Fri, Apr 3, 2020	304.80	309.97	288.98	291.21
6956	NASDAQ	FCNCA	Thu, Apr 2, 2020	309.14	317.04	300.00	308.64
6955	NASDAQ	FCNCA	Wed, Apr 1, 2020	324.28	324.75	307.02	313.47
6954	NASDAQ	FCNCA	Tue, Mar 31, 2020	323.99	349.00	323.99	332.87
6953	NASDAQ	FCNCA	Mon, Mar 30, 2020	323.27	330.36	313.43	326.06
6952	NASDAQ	FCNCA	Fri, Mar 27, 2020	329.11	329.11	315.12	321.67
6951	NASDAQ	FCNCA	Thu, Mar 26, 2020	331.14	342.35	317.13	339.19
6950	NASDAQ	FCNCA	Wed, Mar 25, 2020	321.61	344.80	320.00	329.00
6949	NASDAQ	FCNCA	Tue, Mar 24, 2020	314.79	319.76	306.40	319.71
6948	NASDAQ	FCNCA	Mon, Mar 23, 2020	282.90	300.66	278.50	299.00
6947	NASDAQ	FCNCA	Fri, Mar 20, 2020	318.06	336.89	276.08	282.90
6946	NASDAQ	FCNCA	Thu, Mar 19, 2020	282.00	316.93	279.99	316.11
6945	NASDAQ	FCNCA	Wed, Mar 18, 2020	307.83	315.60	281.53	285.00
6944	NASDAQ	FCNCA	Tue, Mar 17, 2020	309.88	329.26	304.35	324.03
6943	NASDAQ	FCNCA	Mon, Mar 16, 2020	312.50	328.03	303.32	304.57
6942	NASDAQ	FCNCA	Fri, Mar 13, 2020	353.41	366.58	322.78	350.04
6941	NASDAQ	FCNCA	Thu, Mar 12, 2020	333.47	358.00	321.08	333.80
6940	NASDAQ	FCNCA	Wed, Mar 11, 2020	365.11	372.21	357.01	358.16
6939	NASDAQ	FCNCA	Tue, Mar 10, 2020	379.00	381.14	353.37	376.68
6938	NASDAQ	FCNCA	Mon, Mar 9, 2020	401.00	411.98	356.24	367.41
6937	NASDAQ	FCNCA	Fri, Mar 6, 2020	428.49	437.14	419.09	424.38
6936	NASDAQ	FCNCA	Thu, Mar 5, 2020	453.07	460.21	438.05	439.08
6935	NASDAQ	FCNCA	Wed, Mar 4, 2020	464.10	470.35	454.93	468.91
6934	NASDAQ	FCNCA	Tue, Mar 3, 2020	472.04	482.13	458.28	458.28
6933	NASDAQ	FCNCA	Mon, Mar 2, 2020	449.37	471.96	444.20	471.55
6932	NASDAQ	FCNCA	Fri, Feb 28, 2020	459.24	469.96	436.72	453.31
6931	NASDAQ	FCNCA	Thu, Feb 27, 2020	483.36	491.39	464.18	471.07
6930	NASDAQ	FCNCA	Wed, Feb 26, 2020	495.79	499.75	485.32	489.75
6929	NASDAQ	FCNCA	Tue, Feb 25, 2020	509.68	510.41	491.68	493.56
6928	NASDAQ	FCNCA	Mon, Feb 24, 2020	511.59	512.00	506.24	507.60
6927	NASDAQ	FCNCA	Fri, Feb 21, 2020	522.89	523.30	515.16	520.50
6926	NASDAQ	FCNCA	Thu, Feb 20, 2020	523.40	527.79	521.67	524.76
6925	NASDAQ	FCNCA	Wed, Feb 19, 2020	525.68	528.77	523.14	523.41
6924	NASDAQ	FCNCA	Tue, Feb 18, 2020	530.88	532.75	523.77	525.25
6923	NASDAQ	FCNCA	Fri, Feb 14, 2020	534.20	536.09	529.97	532.88
6922	NASDAQ	FCNCA	Thu, Feb 13, 2020	526.88	541.56	526.00	534.54
6921	NASDAQ	FCNCA	Wed, Feb 12, 2020	530.92	531.34	527.22	529.44
6920	NASDAQ	FCNCA	Tue, Feb 11, 2020	527.49	533.21	527.49	529.65
6919	NASDAQ	FCNCA	Mon, Feb 10, 2020	525.42	527.92	521.87	526.21
6918	NASDAQ	FCNCA	Fri, Feb 7, 2020	527.26	529.26	523.42	525.99
6917	NASDAQ	FCNCA	Thu, Feb 6, 2020	533.89	536.00	529.49	529.49
6916	NASDAQ	FCNCA	Wed, Feb 5, 2020	534.80	534.80	530.03	533.09
6915	NASDAQ	FCNCA	Tue, Feb 4, 2020	532.43	534.80	528.93	531.06
6914	NASDAQ	FCNCA	Mon, Feb 3, 2020	529.01	532.80	527.58	527.70
6913	NASDAQ	FCNCA	Fri, Jan 31, 2020	537.03	537.05	526.82	526.82
6912	NASDAQ	FCNCA	Thu, Jan 30, 2020	519.70	539.95	517.25	539.34
6911	NASDAQ	FCNCA	Wed, Jan 29, 2020	521.18	531.00	519.24	522.41
6910	NASDAQ	FCNCA	Tue, Jan 28, 2020	520.93	525.90	517.62	518.40
6909	NASDAQ	FCNCA	Mon, Jan 27, 2020	518.09	523.47	515.62	519.09
6908	NASDAQ	FCNCA	Fri, Jan 24, 2020	532.20	532.20	517.94	522.99
6907	NASDAQ	FCNCA	Thu, Jan 23, 2020	529.79	533.91	526.19	531.35
6906	NASDAQ	FCNCA	Wed, Jan 22, 2020	529.10	531.43	528.62	530.41
6905	NASDAQ	FCNCA	Tue, Jan 21, 2020	529.73	533.29	528.23	528.50
6904	NASDAQ	FCNCA	Fri, Jan 17, 2020	531.29	531.56	527.45	530.85
6903	NASDAQ	FCNCA	Thu, Jan 16, 2020	526.87	531.79	525.93	531.76
6902	NASDAQ	FCNCA	Wed, Jan 15, 2020	527.56	529.06	524.58	525.22
6901	NASDAQ	FCNCA	Tue, Jan 14, 2020	528.00	531.30	525.00	528.69
6900	NASDAQ	FCNCA	Mon, Jan 13, 2020	526.95	529.62	523.18	528.45
6899	NASDAQ	FCNCA	Fri, Jan 10, 2020	529.33	530.39	523.56	526.30
6898	NASDAQ	FCNCA	Thu, Jan 9, 2020	530.40	533.04	527.80	529.50
6897	NASDAQ	FCNCA	Wed, Jan 8, 2020	529.91	531.60	527.67	527.67
6896	NASDAQ	FCNCA	Tue, Jan 7, 2020	523.00	527.58	520.46	527.11
6895	NASDAQ	FCNCA	Mon, Jan 6, 2020	528.50	532.92	520.51	525.88
6894	NASDAQ	FCNCA	Fri, Jan 3, 2020	533.00	533.49	529.25	531.80
6893	NASDAQ	FCNCA	Thu, Jan 2, 2020	534.61	537.48	531.10	537.48
6892	NASDAQ	FCNCA	Tue, Dec 31, 2019	533.59	535.04	531.78	532.21
6891	NASDAQ	FCNCA	Mon, Dec 30, 2019	531.90	536.44	531.80	533.80
6890	NASDAQ	FCNCA	Fri, Dec 27, 2019	533.50	533.50	530.54	530.54
6889	NASDAQ	FCNCA	Thu, Dec 26, 2019	539.20	542.12	532.17	533.30
6888	NASDAQ	FCNCA	Tue, Dec 24, 2019	532.95	538.23	532.08	538.23
6887	NASDAQ	FCNCA	Mon, Dec 23, 2019	533.62	533.62	528.63	533.38
6886	NASDAQ	FCNCA	Fri, Dec 20, 2019	532.86	539.23	530.89	532.68
6885	NASDAQ	FCNCA	Thu, Dec 19, 2019	529.26	533.13	529.26	530.09
6884	NASDAQ	FCNCA	Wed, Dec 18, 2019	534.16	536.61	530.00	530.00
6883	NASDAQ	FCNCA	Tue, Dec 17, 2019	533.77	537.18	529.59	534.72
6882	NASDAQ	FCNCA	Mon, Dec 16, 2019	532.65	537.96	529.77	529.77
6881	NASDAQ	FCNCA	Fri, Dec 13, 2019	529.32	531.17	523.31	529.90
6880	NASDAQ	FCNCA	Thu, Dec 12, 2019	522.89	534.41	516.13	533.10
6879	NASDAQ	FCNCA	Wed, Dec 11, 2019	522.21	525.47	519.78	521.59
6878	NASDAQ	FCNCA	Tue, Dec 10, 2019	516.64	524.55	511.30	521.30
6877	NASDAQ	FCNCA	Mon, Dec 9, 2019	522.00	522.95	515.50	518.14
6876	NASDAQ	FCNCA	Fri, Dec 6, 2019	524.61	527.22	520.10	522.96
6875	NASDAQ	FCNCA	Thu, Dec 5, 2019	517.60	522.22	516.24	520.50
6874	NASDAQ	FCNCA	Wed, Dec 4, 2019	515.20	520.78	515.20	516.57
6873	NASDAQ	FCNCA	Tue, Dec 3, 2019	513.21	515.20	509.36	514.16
6872	NASDAQ	FCNCA	Mon, Dec 2, 2019	521.40	523.90	518.11	518.15
6871	NASDAQ	FCNCA	Fri, Nov 29, 2019	519.79	522.90	517.30	519.80
6870	NASDAQ	FCNCA	Wed, Nov 27, 2019	520.00	526.06	519.58	520.70
6869	NASDAQ	FCNCA	Tue, Nov 26, 2019	521.39	521.63	518.19	520.09
6868	NASDAQ	FCNCA	Mon, Nov 25, 2019	515.88	522.75	515.17	520.70
6867	NASDAQ	FCNCA	Fri, Nov 22, 2019	516.74	520.00	515.33	515.66
6866	NASDAQ	FCNCA	Thu, Nov 21, 2019	516.80	516.80	511.34	513.54
6865	NASDAQ	FCNCA	Wed, Nov 20, 2019	517.37	519.27	512.13	515.48
6864	NASDAQ	FCNCA	Tue, Nov 19, 2019	515.32	519.37	508.61	518.67
6863	NASDAQ	FCNCA	Mon, Nov 18, 2019	511.44	515.68	508.25	514.17
6862	NASDAQ	FCNCA	Fri, Nov 15, 2019	516.21	517.65	513.40	514.16
6861	NASDAQ	FCNCA	Thu, Nov 14, 2019	509.00	515.14	509.00	514.90
6860	NASDAQ	FCNCA	Wed, Nov 13, 2019	513.21	516.43	500.00	507.81
6859	NASDAQ	FCNCA	Tue, Nov 12, 2019	518.67	518.92	513.31	515.65
6858	NASDAQ	FCNCA	Mon, Nov 11, 2019	509.90	517.89	508.70	517.86
6857	NASDAQ	FCNCA	Fri, Nov 8, 2019	514.54	516.09	508.77	511.30
6856	NASDAQ	FCNCA	Thu, Nov 7, 2019	505.22	516.13	505.22	514.22
6855	NASDAQ	FCNCA	Wed, Nov 6, 2019	503.05	506.82	500.75	502.30
6854	NASDAQ	FCNCA	Tue, Nov 5, 2019	504.65	514.63	501.55	503.45
6853	NASDAQ	FCNCA	Mon, Nov 4, 2019	498.39	503.00	498.39	499.88
6852	NASDAQ	FCNCA	Fri, Nov 1, 2019	494.73	498.73	493.54	496.10
6851	NASDAQ	FCNCA	Thu, Oct 31, 2019	498.01	498.01	488.90	491.92
6850	NASDAQ	FCNCA	Wed, Oct 30, 2019	500.00	503.73	495.38	499.10
6849	NASDAQ	FCNCA	Tue, Oct 29, 2019	497.00	503.26	496.52	500.11
6848	NASDAQ	FCNCA	Mon, Oct 28, 2019	497.50	501.73	492.78	497.03
6847	NASDAQ	FCNCA	Fri, Oct 25, 2019	495.74	498.00	494.27	495.94
6846	NASDAQ	FCNCA	Thu, Oct 24, 2019	494.11	495.35	488.86	493.00
6845	NASDAQ	FCNCA	Wed, Oct 23, 2019	494.50	495.76	493.21	493.24
6844	NASDAQ	FCNCA	Tue, Oct 22, 2019	493.74	499.00	488.81	494.35
6843	NASDAQ	FCNCA	Mon, Oct 21, 2019	486.10	490.97	486.10	488.70
6842	NASDAQ	FCNCA	Fri, Oct 18, 2019	480.75	486.45	480.20	484.64
6841	NASDAQ	FCNCA	Thu, Oct 17, 2019	483.44	485.38	479.81	483.20
6840	NASDAQ	FCNCA	Wed, Oct 16, 2019	479.14	485.13	477.81	480.84
6839	NASDAQ	FCNCA	Tue, Oct 15, 2019	477.77	482.31	477.77	479.28
6838	NASDAQ	FCNCA	Mon, Oct 14, 2019	473.23	476.50	472.01	473.25
6837	NASDAQ	FCNCA	Fri, Oct 11, 2019	472.21	480.70	472.21	475.00
6836	NASDAQ	FCNCA	Thu, Oct 10, 2019	465.20	470.50	465.20	468.00
6835	NASDAQ	FCNCA	Wed, Oct 9, 2019	465.40	468.00	462.28	465.79
6834	NASDAQ	FCNCA	Tue, Oct 8, 2019	464.68	467.74	462.20	462.50
6833	NASDAQ	FCNCA	Mon, Oct 7, 2019	463.00	471.10	463.00	467.60
6832	NASDAQ	FCNCA	Fri, Oct 4, 2019	459.60	465.40	459.60	465.11
6831	NASDAQ	FCNCA	Thu, Oct 3, 2019	462.30	465.01	458.00	461.74
6830	NASDAQ	FCNCA	Wed, Oct 2, 2019	463.96	465.90	459.53	463.10
6829	NASDAQ	FCNCA	Tue, Oct 1, 2019	472.69	476.94	465.41	467.71
6828	NASDAQ	FCNCA	Mon, Sep 30, 2019	474.90	477.17	470.86	471.55
6827	NASDAQ	FCNCA	Fri, Sep 27, 2019	474.80	480.00	473.28	473.91
6826	NASDAQ	FCNCA	Thu, Sep 26, 2019	475.05	477.70	472.18	473.00
6825	NASDAQ	FCNCA	Wed, Sep 25, 2019	473.80	482.00	471.53	478.60
6824	NASDAQ	FCNCA	Tue, Sep 24, 2019	477.10	477.20	467.55	471.53
6823	NASDAQ	FCNCA	Mon, Sep 23, 2019	474.51	480.48	470.28	475.98
6822	NASDAQ	FCNCA	Fri, Sep 20, 2019	477.63	480.33	473.10	474.22
6821	NASDAQ	FCNCA	Thu, Sep 19, 2019	483.07	486.14	475.31	476.00
6820	NASDAQ	FCNCA	Wed, Sep 18, 2019	476.18	484.30	474.85	482.30
6819	NASDAQ	FCNCA	Tue, Sep 17, 2019	475.89	480.08	473.50	477.20
6818	NASDAQ	FCNCA	Mon, Sep 16, 2019	479.00	483.97	474.00	479.27
6817	NASDAQ	FCNCA	Fri, Sep 13, 2019	482.99	485.00	479.65	480.72
6816	NASDAQ	FCNCA	Thu, Sep 12, 2019	472.00	477.95	468.68	477.77
6815	NASDAQ	FCNCA	Wed, Sep 11, 2019	467.88	473.52	462.51	471.50
6814	NASDAQ	FCNCA	Tue, Sep 10, 2019	458.51	470.52	458.19	467.67
6813	NASDAQ	FCNCA	Mon, Sep 9, 2019	447.15	462.00	447.10	460.02
6812	NASDAQ	FCNCA	Fri, Sep 6, 2019	459.11	459.11	446.04	448.96
6811	NASDAQ	FCNCA	Thu, Sep 5, 2019	444.40	453.73	444.40	453.09
6810	NASDAQ	FCNCA	Wed, Sep 4, 2019	437.04	440.87	435.39	439.50
6809	NASDAQ	FCNCA	Tue, Sep 3, 2019	439.82	439.99	432.74	434.40
6808	NASDAQ	FCNCA	Fri, Aug 30, 2019	446.84	449.07	442.69	444.60
6807	NASDAQ	FCNCA	Thu, Aug 29, 2019	439.40	446.11	439.40	444.05
6806	NASDAQ	FCNCA	Wed, Aug 28, 2019	425.95	438.41	425.95	434.99
6805	NASDAQ	FCNCA	Tue, Aug 27, 2019	440.50	443.34	427.11	427.31
6804	NASDAQ	FCNCA	Mon, Aug 26, 2019	436.50	441.11	434.63	439.09
6803	NASDAQ	FCNCA	Fri, Aug 23, 2019	447.64	449.80	432.31	433.23
6802	NASDAQ	FCNCA	Thu, Aug 22, 2019	447.34	450.56	444.98	449.04
6801	NASDAQ	FCNCA	Wed, Aug 21, 2019	450.23	452.23	445.35	445.70
6800	NASDAQ	FCNCA	Tue, Aug 20, 2019	443.70	447.04	442.77	446.93
6799	NASDAQ	FCNCA	Mon, Aug 19, 2019	449.84	450.70	446.61	447.20
6798	NASDAQ	FCNCA	Fri, Aug 16, 2019	432.80	445.78	432.80	444.45
6797	NASDAQ	FCNCA	Thu, Aug 15, 2019	432.47	437.52	429.79	431.20
6796	NASDAQ	FCNCA	Wed, Aug 14, 2019	437.05	440.26	428.86	432.10
6795	NASDAQ	FCNCA	Tue, Aug 13, 2019	440.50	452.00	440.50	443.41
6794	NASDAQ	FCNCA	Mon, Aug 12, 2019	441.91	444.57	437.68	440.45
6793	NASDAQ	FCNCA	Fri, Aug 9, 2019	443.92	445.04	439.05	445.04
6792	NASDAQ	FCNCA	Thu, Aug 8, 2019	437.75	449.31	437.75	444.98
6791	NASDAQ	FCNCA	Wed, Aug 7, 2019	432.10	436.55	426.28	435.08
6790	NASDAQ	FCNCA	Tue, Aug 6, 2019	435.11	439.20	429.73	437.10
6789	NASDAQ	FCNCA	Mon, Aug 5, 2019	438.00	439.90	428.28	432.82
6788	NASDAQ	FCNCA	Fri, Aug 2, 2019	450.60	451.00	443.00	445.90
6787	NASDAQ	FCNCA	Thu, Aug 1, 2019	465.60	475.50	449.86	451.10
6786	NASDAQ	FCNCA	Wed, Jul 31, 2019	467.00	477.56	461.85	467.02
6785	NASDAQ	FCNCA	Tue, Jul 30, 2019	454.83	466.92	454.83	465.69
6784	NASDAQ	FCNCA	Mon, Jul 29, 2019	466.12	468.25	456.46	457.15
6783	NASDAQ	FCNCA	Fri, Jul 26, 2019	461.95	469.73	461.95	466.71
6782	NASDAQ	FCNCA	Thu, Jul 25, 2019	462.40	466.39	457.00	460.46
6781	NASDAQ	FCNCA	Wed, Jul 24, 2019	456.44	467.08	455.50	462.39
6780	NASDAQ	FCNCA	Tue, Jul 23, 2019	453.34	459.38	452.67	457.78
6779	NASDAQ	FCNCA	Mon, Jul 22, 2019	459.28	459.28	451.04	451.10
6778	NASDAQ	FCNCA	Fri, Jul 19, 2019	455.83	461.55	455.62	459.51
6777	NASDAQ	FCNCA	Thu, Jul 18, 2019	453.35	458.41	445.00	456.00
6776	NASDAQ	FCNCA	Wed, Jul 17, 2019	457.34	457.34	450.55	453.40
6775	NASDAQ	FCNCA	Tue, Jul 16, 2019	453.40	456.65	449.10	455.00
6774	NASDAQ	FCNCA	Mon, Jul 15, 2019	455.88	459.27	446.99	450.02
6773	NASDAQ	FCNCA	Fri, Jul 12, 2019	463.35	463.53	459.49	460.46
6772	NASDAQ	FCNCA	Thu, Jul 11, 2019	452.55	464.85	451.32	460.84
6771	NASDAQ	FCNCA	Wed, Jul 10, 2019	454.55	454.55	449.13	451.22
6770	NASDAQ	FCNCA	Tue, Jul 9, 2019	455.70	456.50	449.24	453.41
6769	NASDAQ	FCNCA	Mon, Jul 8, 2019	456.00	457.14	451.25	453.67
6768	NASDAQ	FCNCA	Fri, Jul 5, 2019	452.86	459.26	452.86	458.78
6767	NASDAQ	FCNCA	Wed, Jul 3, 2019	448.05	453.94	446.30	453.22
6766	NASDAQ	FCNCA	Tue, Jul 2, 2019	453.60	454.20	446.20	449.77
6765	NASDAQ	FCNCA	Mon, Jul 1, 2019	454.40	457.83	452.17	453.21
6764	NASDAQ	FCNCA	Fri, Jun 28, 2019	439.54	452.76	439.54	450.27
6763	NASDAQ	FCNCA	Thu, Jun 27, 2019	430.49	440.20	429.36	436.91
6762	NASDAQ	FCNCA	Wed, Jun 26, 2019	428.84	433.28	426.80	431.08
6761	NASDAQ	FCNCA	Tue, Jun 25, 2019	429.99	431.20	422.99	428.01
6760	NASDAQ	FCNCA	Mon, Jun 24, 2019	433.80	438.46	429.73	430.00
6759	NASDAQ	FCNCA	Fri, Jun 21, 2019	438.58	440.31	435.14	435.23
6758	NASDAQ	FCNCA	Thu, Jun 20, 2019	443.93	443.93	432.53	439.85
6757	NASDAQ	FCNCA	Wed, Jun 19, 2019	432.74	444.81	432.74	440.28
6756	NASDAQ	FCNCA	Tue, Jun 18, 2019	429.76	436.82	429.76	432.09
6755	NASDAQ	FCNCA	Mon, Jun 17, 2019	434.89	437.88	428.40	429.00
6754	NASDAQ	FCNCA	Fri, Jun 14, 2019	429.83	437.35	425.75	434.95
6753	NASDAQ	FCNCA	Thu, Jun 13, 2019	426.39	438.08	426.39	430.12
6752	NASDAQ	FCNCA	Wed, Jun 12, 2019	434.70	436.89	425.70	434.64
6751	NASDAQ	FCNCA	Tue, Jun 11, 2019	445.58	449.48	434.70	436.31
6750	NASDAQ	FCNCA	Mon, Jun 10, 2019	439.66	447.96	439.31	445.23
6749	NASDAQ	FCNCA	Fri, Jun 7, 2019	438.98	441.50	434.37	435.85
6748	NASDAQ	FCNCA	Thu, Jun 6, 2019	439.61	441.00	433.02	439.30
6747	NASDAQ	FCNCA	Wed, Jun 5, 2019	436.11	444.85	432.00	439.35
6746	NASDAQ	FCNCA	Tue, Jun 4, 2019	428.60	435.66	428.45	435.40
6745	NASDAQ	FCNCA	Mon, Jun 3, 2019	421.70	429.02	418.41	424.88
6744	NASDAQ	FCNCA	Fri, May 31, 2019	419.90	423.13	419.00	420.10
6743	NASDAQ	FCNCA	Thu, May 30, 2019	434.73	434.80	422.07	423.33
6742	NASDAQ	FCNCA	Wed, May 29, 2019	430.26	434.18	425.95	433.28
6741	NASDAQ	FCNCA	Tue, May 28, 2019	437.05	438.00	428.89	431.91
6740	NASDAQ	FCNCA	Fri, May 24, 2019	438.60	441.33	435.18	437.34
6739	NASDAQ	FCNCA	Thu, May 23, 2019	445.85	445.85	435.17	437.10
6738	NASDAQ	FCNCA	Wed, May 22, 2019	444.27	451.49	444.27	448.29
6737	NASDAQ	FCNCA	Tue, May 21, 2019	446.84	449.00	444.62	445.61
6736	NASDAQ	FCNCA	Mon, May 20, 2019	443.14	447.75	441.75	446.40
6735	NASDAQ	FCNCA	Fri, May 17, 2019	438.00	448.83	438.00	442.97
6734	NASDAQ	FCNCA	Thu, May 16, 2019	445.00	450.81	444.67	447.73
6733	NASDAQ	FCNCA	Wed, May 15, 2019	445.03	445.52	438.61	443.74
6732	NASDAQ	FCNCA	Tue, May 14, 2019	439.40	448.91	437.89	446.39
6731	NASDAQ	FCNCA	Mon, May 13, 2019	446.90	447.34	435.51	435.74
6730	NASDAQ	FCNCA	Fri, May 10, 2019	447.54	451.68	438.74	451.59
6729	NASDAQ	FCNCA	Thu, May 9, 2019	447.16	452.80	446.60	448.50
6728	NASDAQ	FCNCA	Wed, May 8, 2019	453.13	456.40	451.26	452.80
6727	NASDAQ	FCNCA	Tue, May 7, 2019	455.00	458.44	452.22	452.83
6726	NASDAQ	FCNCA	Mon, May 6, 2019	451.28	462.64	451.28	459.66
6725	NASDAQ	FCNCA	Fri, May 3, 2019	458.46	461.50	456.01	456.99
6724	NASDAQ	FCNCA	Thu, May 2, 2019	446.00	456.17	446.00	453.19
6723	NASDAQ	FCNCA	Wed, May 1, 2019	449.95	454.00	443.97	446.56
6722	NASDAQ	FCNCA	Tue, Apr 30, 2019	448.50	451.50	447.27	448.25
6721	NASDAQ	FCNCA	Mon, Apr 29, 2019	446.00	453.76	446.00	449.21
6720	NASDAQ	FCNCA	Fri, Apr 26, 2019	443.76	447.99	441.84	446.05
6719	NASDAQ	FCNCA	Thu, Apr 25, 2019	439.80	444.41	438.47	442.02
6718	NASDAQ	FCNCA	Wed, Apr 24, 2019	441.00	447.31	440.25	440.35
6717	NASDAQ	FCNCA	Tue, Apr 23, 2019	431.20	443.23	431.13	442.75
6716	NASDAQ	FCNCA	Mon, Apr 22, 2019	436.88	436.88	430.28	433.18
6715	NASDAQ	FCNCA	Thu, Apr 18, 2019	440.50	442.37	433.86	435.18
6714	NASDAQ	FCNCA	Wed, Apr 17, 2019	443.07	444.00	438.50	440.58
6713	NASDAQ	FCNCA	Tue, Apr 16, 2019	432.87	442.00	432.04	442.00
6712	NASDAQ	FCNCA	Mon, Apr 15, 2019	436.52	437.85	425.16	430.49
6711	NASDAQ	FCNCA	Fri, Apr 12, 2019	432.37	438.75	432.37	438.01
6710	NASDAQ	FCNCA	Thu, Apr 11, 2019	427.73	433.35	425.98	430.10
6709	NASDAQ	FCNCA	Wed, Apr 10, 2019	422.60	428.10	421.84	427.18
6708	NASDAQ	FCNCA	Tue, Apr 9, 2019	423.94	425.20	420.27	422.15
6707	NASDAQ	FCNCA	Mon, Apr 8, 2019	419.83	427.84	419.83	425.00
6706	NASDAQ	FCNCA	Fri, Apr 5, 2019	423.29	425.95	422.54	423.70
6705	NASDAQ	FCNCA	Thu, Apr 4, 2019	418.50	424.46	418.50	422.75
6704	NASDAQ	FCNCA	Wed, Apr 3, 2019	422.25	425.24	418.48	419.03
6703	NASDAQ	FCNCA	Tue, Apr 2, 2019	422.75	423.54	418.14	420.00
6702	NASDAQ	FCNCA	Mon, Apr 1, 2019	412.00	424.18	410.00	422.21
6701	NASDAQ	FCNCA	Fri, Mar 29, 2019	412.50	413.40	405.52	407.20
6700	NASDAQ	FCNCA	Thu, Mar 28, 2019	404.80	409.50	400.75	408.55
6699	NASDAQ	FCNCA	Wed, Mar 27, 2019	398.94	403.76	389.99	401.46
6698	NASDAQ	FCNCA	Tue, Mar 26, 2019	387.97	398.91	386.49	398.78
6697	NASDAQ	FCNCA	Mon, Mar 25, 2019	385.43	389.98	381.50	386.10
6696	NASDAQ	FCNCA	Fri, Mar 22, 2019	400.77	400.77	386.16	387.60
6695	NASDAQ	FCNCA	Thu, Mar 21, 2019	405.89	408.00	400.90	402.97
6694	NASDAQ	FCNCA	Wed, Mar 20, 2019	419.31	424.83	406.10	407.71
6693	NASDAQ	FCNCA	Tue, Mar 19, 2019	431.36	436.89	419.94	420.05
6692	NASDAQ	FCNCA	Mon, Mar 18, 2019	424.29	431.60	424.29	430.94
6691	NASDAQ	FCNCA	Fri, Mar 15, 2019	426.99	429.70	422.07	424.24
6690	NASDAQ	FCNCA	Thu, Mar 14, 2019	427.22	427.90	424.41	427.22
6689	NASDAQ	FCNCA	Wed, Mar 13, 2019	425.97	428.24	425.97	426.79
6688	NASDAQ	FCNCA	Tue, Mar 12, 2019	429.75	429.87	424.48	424.48
6687	NASDAQ	FCNCA	Mon, Mar 11, 2019	423.82	431.43	421.02	428.62
6686	NASDAQ	FCNCA	Fri, Mar 8, 2019	418.99	424.38	418.99	423.24
6685	NASDAQ	FCNCA	Thu, Mar 7, 2019	425.01	427.46	421.00	422.33
6684	NASDAQ	FCNCA	Wed, Mar 6, 2019	435.94	435.94	425.37	426.50
6683	NASDAQ	FCNCA	Tue, Mar 5, 2019	437.01	437.49	433.61	436.16
6682	NASDAQ	FCNCA	Mon, Mar 4, 2019	438.75	443.44	437.50	439.80
6681	NASDAQ	FCNCA	Fri, Mar 1, 2019	437.58	440.25	436.00	438.10
6680	NASDAQ	FCNCA	Thu, Feb 28, 2019	437.93	438.75	436.37	436.58
6679	NASDAQ	FCNCA	Wed, Feb 27, 2019	435.69	438.90	433.67	438.79
6678	NASDAQ	FCNCA	Tue, Feb 26, 2019	435.00	439.54	433.61	434.84
6677	NASDAQ	FCNCA	Mon, Feb 25, 2019	441.96	445.00	435.99	437.32
6676	NASDAQ	FCNCA	Fri, Feb 22, 2019	439.70	442.91	437.00	439.53
6675	NASDAQ	FCNCA	Thu, Feb 21, 2019	437.25	440.88	437.25	439.34
6674	NASDAQ	FCNCA	Wed, Feb 20, 2019	435.41	439.44	433.30	437.68
6673	NASDAQ	FCNCA	Tue, Feb 19, 2019	428.02	436.52	428.02	435.80
6672	NASDAQ	FCNCA	Fri, Feb 15, 2019	425.62	430.77	425.62	429.44
6671	NASDAQ	FCNCA	Thu, Feb 14, 2019	423.72	425.80	421.50	423.63
6670	NASDAQ	FCNCA	Wed, Feb 13, 2019	425.20	428.67	422.03	425.00
6669	NASDAQ	FCNCA	Tue, Feb 12, 2019	418.49	427.69	418.49	425.03
6668	NASDAQ	FCNCA	Mon, Feb 11, 2019	412.76	417.70	412.76	416.94
6667	NASDAQ	FCNCA	Fri, Feb 8, 2019	411.10	419.55	409.83	412.92
6666	NASDAQ	FCNCA	Thu, Feb 7, 2019	411.70	415.39	400.01	413.21
6665	NASDAQ	FCNCA	Wed, Feb 6, 2019	409.98	411.82	407.70	410.93
6664	NASDAQ	FCNCA	Tue, Feb 5, 2019	411.55	411.55	407.85	409.80
6663	NASDAQ	FCNCA	Mon, Feb 4, 2019	405.84	412.90	405.84	411.00
6662	NASDAQ	FCNCA	Fri, Feb 1, 2019	409.90	410.34	407.61	410.14
6661	NASDAQ	FCNCA	Thu, Jan 31, 2019	406.01	409.08	402.83	407.53
6660	NASDAQ	FCNCA	Wed, Jan 30, 2019	413.85	417.59	408.77	408.77
6659	NASDAQ	FCNCA	Tue, Jan 29, 2019	416.42	418.42	411.77	411.77
6658	NASDAQ	FCNCA	Mon, Jan 28, 2019	412.56	416.48	412.56	414.38
6657	NASDAQ	FCNCA	Fri, Jan 25, 2019	413.25	416.77	412.00	415.65
6656	NASDAQ	FCNCA	Thu, Jan 24, 2019	413.71	413.71	408.50	411.60
6655	NASDAQ	FCNCA	Wed, Jan 23, 2019	415.41	419.50	413.00	415.41
6654	NASDAQ	FCNCA	Tue, Jan 22, 2019	415.50	416.80	412.00	413.50
6653	NASDAQ	FCNCA	Fri, Jan 18, 2019	410.25	418.00	410.25	417.19
6652	NASDAQ	FCNCA	Thu, Jan 17, 2019	404.91	412.25	400.77	409.31
6651	NASDAQ	FCNCA	Wed, Jan 16, 2019	401.50	414.36	398.26	405.82
6650	NASDAQ	FCNCA	Tue, Jan 15, 2019	401.55	401.55	391.25	400.95
6649	NASDAQ	FCNCA	Mon, Jan 14, 2019	395.36	401.87	395.36	400.05
6648	NASDAQ	FCNCA	Fri, Jan 11, 2019	394.85	401.00	394.05	398.62
6647	NASDAQ	FCNCA	Thu, Jan 10, 2019	398.29	398.29	391.48	395.65
6646	NASDAQ	FCNCA	Wed, Jan 9, 2019	395.22	402.25	393.26	399.08
6645	NASDAQ	FCNCA	Tue, Jan 8, 2019	393.10	395.46	389.74	393.83
6644	NASDAQ	FCNCA	Mon, Jan 7, 2019	391.31	395.87	390.03	391.62
6643	NASDAQ	FCNCA	Fri, Jan 4, 2019	387.63	394.00	387.63	390.71
6642	NASDAQ	FCNCA	Thu, Jan 3, 2019	377.20	385.50	377.01	383.00
6641	NASDAQ	FCNCA	Wed, Jan 2, 2019	371.30	381.88	371.30	379.49
6640	NASDAQ	FCNCA	Mon, Dec 31, 2018	376.05	377.05	371.50	377.05
6639	NASDAQ	FCNCA	Fri, Dec 28, 2018	367.59	378.56	367.59	373.58
6638	NASDAQ	FCNCA	Thu, Dec 27, 2018	365.64	370.00	362.21	366.50
6637	NASDAQ	FCNCA	Wed, Dec 26, 2018	355.38	373.36	355.18	370.37
6636	NASDAQ	FCNCA	Mon, Dec 24, 2018	363.06	377.41	358.69	360.20
6635	NASDAQ	FCNCA	Fri, Dec 21, 2018	369.00	370.00	360.97	364.69
6634	NASDAQ	FCNCA	Thu, Dec 20, 2018	366.62	372.65	364.08	367.37
6633	NASDAQ	FCNCA	Wed, Dec 19, 2018	372.59	379.99	365.27	367.88
6632	NASDAQ	FCNCA	Tue, Dec 18, 2018	380.17	381.83	371.00	371.71
6631	NASDAQ	FCNCA	Mon, Dec 17, 2018	377.19	382.03	375.01	377.34
6630	NASDAQ	FCNCA	Fri, Dec 14, 2018	385.70	392.23	379.40	380.09
6629	NASDAQ	FCNCA	Thu, Dec 13, 2018	400.10	400.10	384.96	386.50
6628	NASDAQ	FCNCA	Wed, Dec 12, 2018	400.39	407.65	399.68	401.94
6627	NASDAQ	FCNCA	Tue, Dec 11, 2018	401.41	401.59	393.50	396.50
6626	NASDAQ	FCNCA	Mon, Dec 10, 2018	402.33	402.33	389.91	397.40
6625	NASDAQ	FCNCA	Fri, Dec 7, 2018	408.68	413.80	402.49	402.67
6624	NASDAQ	FCNCA	Thu, Dec 6, 2018	407.16	412.99	402.53	410.50
6623	NASDAQ	FCNCA	Tue, Dec 4, 2018	427.63	432.75	410.68	412.12
6622	NASDAQ	FCNCA	Mon, Dec 3, 2018	429.01	431.42	426.95	429.00
6621	NASDAQ	FCNCA	Fri, Nov 30, 2018	427.00	432.49	426.00	429.47
6620	NASDAQ	FCNCA	Thu, Nov 29, 2018	425.95	429.40	423.38	426.85
6619	NASDAQ	FCNCA	Wed, Nov 28, 2018	424.25	429.99	421.82	429.39
6618	NASDAQ	FCNCA	Tue, Nov 27, 2018	427.28	430.21	419.67	422.80
6617	NASDAQ	FCNCA	Mon, Nov 26, 2018	425.63	432.00	425.63	429.73
6616	NASDAQ	FCNCA	Fri, Nov 23, 2018	423.82	427.34	415.01	424.36
6615	NASDAQ	FCNCA	Wed, Nov 21, 2018	426.99	431.12	425.03	427.08
6614	NASDAQ	FCNCA	Tue, Nov 20, 2018	427.27	431.58	422.20	426.18
6613	NASDAQ	FCNCA	Mon, Nov 19, 2018	435.00	437.67	430.58	431.50
6612	NASDAQ	FCNCA	Fri, Nov 16, 2018	435.57	439.30	434.10	434.86
6611	NASDAQ	FCNCA	Thu, Nov 15, 2018	429.71	440.11	429.71	438.97
6610	NASDAQ	FCNCA	Wed, Nov 14, 2018	440.98	441.13	427.09	432.10
6609	NASDAQ	FCNCA	Tue, Nov 13, 2018	438.31	444.17	438.31	439.23
6608	NASDAQ	FCNCA	Mon, Nov 12, 2018	442.00	443.90	436.55	438.55
6607	NASDAQ	FCNCA	Fri, Nov 9, 2018	434.94	444.65	433.01	441.42
6606	NASDAQ	FCNCA	Thu, Nov 8, 2018	435.31	439.40	435.00	436.94
6605	NASDAQ	FCNCA	Wed, Nov 7, 2018	441.09	441.09	436.18	436.18
6604	NASDAQ	FCNCA	Tue, Nov 6, 2018	430.66	441.16	428.62	440.67
6603	NASDAQ	FCNCA	Mon, Nov 5, 2018	428.99	436.39	428.17	430.51
6602	NASDAQ	FCNCA	Fri, Nov 2, 2018	427.70	431.00	423.99	428.75
6601	NASDAQ	FCNCA	Thu, Nov 1, 2018	427.27	430.00	426.47	426.47
6600	NASDAQ	FCNCA	Wed, Oct 31, 2018	423.50	430.00	423.50	426.63
6599	NASDAQ	FCNCA	Tue, Oct 30, 2018	416.35	424.19	413.57	419.86
6598	NASDAQ	FCNCA	Mon, Oct 29, 2018	420.57	424.71	414.36	416.89
6597	NASDAQ	FCNCA	Fri, Oct 26, 2018	413.48	422.84	410.28	415.87
6596	NASDAQ	FCNCA	Thu, Oct 25, 2018	408.00	422.82	407.08	420.58
6595	NASDAQ	FCNCA	Wed, Oct 24, 2018	422.81	422.81	398.11	400.26
6594	NASDAQ	FCNCA	Tue, Oct 23, 2018	412.97	425.37	412.97	423.40
6593	NASDAQ	FCNCA	Mon, Oct 22, 2018	425.18	428.00	413.25	418.12
6592	NASDAQ	FCNCA	Fri, Oct 19, 2018	433.29	433.52	426.30	426.30
6591	NASDAQ	FCNCA	Thu, Oct 18, 2018	437.98	443.09	431.36	434.21
6590	NASDAQ	FCNCA	Wed, Oct 17, 2018	436.91	442.07	429.29	439.11
6589	NASDAQ	FCNCA	Tue, Oct 16, 2018	434.06	438.84	425.41	437.53
6588	NASDAQ	FCNCA	Mon, Oct 15, 2018	429.48	434.79	426.89	431.76
6587	NASDAQ	FCNCA	Fri, Oct 12, 2018	448.45	449.00	422.51	430.39
6586	NASDAQ	FCNCA	Thu, Oct 11, 2018	462.98	462.98	442.01	443.25
6585	NASDAQ	FCNCA	Wed, Oct 10, 2018	462.40	467.89	461.74	463.30
6584	NASDAQ	FCNCA	Tue, Oct 9, 2018	467.95	473.10	463.10	463.10
6583	NASDAQ	FCNCA	Mon, Oct 8, 2018	463.52	470.27	463.52	469.00
6582	NASDAQ	FCNCA	Fri, Oct 5, 2018	464.94	465.21	460.56	463.57
6581	NASDAQ	FCNCA	Thu, Oct 4, 2018	463.69	469.59	461.32	465.13
6580	NASDAQ	FCNCA	Wed, Oct 3, 2018	452.86	465.92	452.85	463.00
6579	NASDAQ	FCNCA	Tue, Oct 2, 2018	450.58	453.79	446.80	450.39
6578	NASDAQ	FCNCA	Mon, Oct 1, 2018	454.89	466.05	448.92	451.30
6577	NASDAQ	FCNCA	Fri, Sep 28, 2018	450.92	455.92	448.20	452.28
6576	NASDAQ	FCNCA	Thu, Sep 27, 2018	457.91	459.89	451.00	452.47
6575	NASDAQ	FCNCA	Wed, Sep 26, 2018	465.90	465.90	454.71	456.78
6574	NASDAQ	FCNCA	Tue, Sep 25, 2018	466.25	467.00	464.00	464.06
6573	NASDAQ	FCNCA	Mon, Sep 24, 2018	464.81	466.80	461.39	465.13
6572	NASDAQ	FCNCA	Fri, Sep 21, 2018	465.60	468.49	463.61	465.32
6571	NASDAQ	FCNCA	Thu, Sep 20, 2018	462.00	469.44	462.00	465.50
6570	NASDAQ	FCNCA	Wed, Sep 19, 2018	465.24	466.78	459.90	461.50
6569	NASDAQ	FCNCA	Tue, Sep 18, 2018	463.39	465.25	456.07	461.50
6568	NASDAQ	FCNCA	Mon, Sep 17, 2018	468.60	470.59	460.84	462.54
6567	NASDAQ	FCNCA	Fri, Sep 14, 2018	457.20	470.56	457.20	467.48
6566	NASDAQ	FCNCA	Thu, Sep 13, 2018	467.37	468.07	461.09	463.34
6565	NASDAQ	FCNCA	Wed, Sep 12, 2018	465.59	468.91	462.10	465.00
6564	NASDAQ	FCNCA	Tue, Sep 11, 2018	467.75	472.96	464.55	467.22
6563	NASDAQ	FCNCA	Mon, Sep 10, 2018	471.58	472.84	466.34	468.90
6562	NASDAQ	FCNCA	Fri, Sep 7, 2018	469.75	476.49	468.37	471.01
6561	NASDAQ	FCNCA	Thu, Sep 6, 2018	469.11	472.50	465.00	470.80
6560	NASDAQ	FCNCA	Wed, Sep 5, 2018	471.75	473.83	468.26	470.00
6559	NASDAQ	FCNCA	Tue, Sep 4, 2018	474.65	474.65	467.82	471.73
6558	NASDAQ	FCNCA	Fri, Aug 31, 2018	468.31	476.04	465.02	475.01
6557	NASDAQ	FCNCA	Thu, Aug 30, 2018	470.71	474.64	468.32	469.40
6556	NASDAQ	FCNCA	Wed, Aug 29, 2018	475.28	475.28	470.00	471.40
6555	NASDAQ	FCNCA	Tue, Aug 28, 2018	477.40	478.22	472.98	474.00
6554	NASDAQ	FCNCA	Mon, Aug 27, 2018	480.68	488.44	476.12	476.52
6553	NASDAQ	FCNCA	Fri, Aug 24, 2018	471.14	478.79	471.14	477.27
6552	NASDAQ	FCNCA	Thu, Aug 23, 2018	471.10	473.30	466.04	470.80
6551	NASDAQ	FCNCA	Wed, Aug 22, 2018	466.63	474.63	466.38	471.44
6550	NASDAQ	FCNCA	Tue, Aug 21, 2018	464.81	470.25	463.28	466.50
6549	NASDAQ	FCNCA	Mon, Aug 20, 2018	457.82	465.83	456.70	464.75
6548	NASDAQ	FCNCA	Fri, Aug 17, 2018	451.40	458.35	451.40	456.46
6547	NASDAQ	FCNCA	Thu, Aug 16, 2018	448.67	457.50	448.11	452.37
6546	NASDAQ	FCNCA	Wed, Aug 15, 2018	446.89	449.99	442.98	446.33
6545	NASDAQ	FCNCA	Tue, Aug 14, 2018	443.64	451.89	441.54	448.34
6544	NASDAQ	FCNCA	Mon, Aug 13, 2018	441.60	444.37	441.45	441.95
6543	NASDAQ	FCNCA	Fri, Aug 10, 2018	437.65	442.42	433.30	441.61
6542	NASDAQ	FCNCA	Thu, Aug 9, 2018	439.01	442.48	435.00	439.75
6541	NASDAQ	FCNCA	Wed, Aug 8, 2018	431.21	443.78	421.26	439.64
6540	NASDAQ	FCNCA	Tue, Aug 7, 2018	427.70	436.07	425.57	431.02
6539	NASDAQ	FCNCA	Mon, Aug 6, 2018	425.50	430.50	422.90	427.02
6538	NASDAQ	FCNCA	Fri, Aug 3, 2018	420.20	427.48	418.10	425.50
6537	NASDAQ	FCNCA	Thu, Aug 2, 2018	414.34	421.30	411.30	419.71
6536	NASDAQ	FCNCA	Wed, Aug 1, 2018	406.32	418.00	403.30	415.90
6535	NASDAQ	FCNCA	Tue, Jul 31, 2018	412.83	414.48	404.45	406.82
6534	NASDAQ	FCNCA	Mon, Jul 30, 2018	407.26	415.00	406.55	411.66
6533	NASDAQ	FCNCA	Fri, Jul 27, 2018	413.98	415.79	406.00	407.12
6532	NASDAQ	FCNCA	Thu, Jul 26, 2018	409.20	417.48	409.18	412.37
6531	NASDAQ	FCNCA	Wed, Jul 25, 2018	411.26	413.57	406.46	411.85
6530	NASDAQ	FCNCA	Tue, Jul 24, 2018	416.25	419.97	410.00	411.69
6529	NASDAQ	FCNCA	Mon, Jul 23, 2018	404.98	416.97	404.98	415.52
6528	NASDAQ	FCNCA	Fri, Jul 20, 2018	401.72	407.65	401.72	404.47
6527	NASDAQ	FCNCA	Thu, Jul 19, 2018	404.45	405.95	398.00	402.89
6526	NASDAQ	FCNCA	Wed, Jul 18, 2018	401.01	407.00	401.01	404.96
6525	NASDAQ	FCNCA	Tue, Jul 17, 2018	402.62	407.23	400.26	401.88
6524	NASDAQ	FCNCA	Mon, Jul 16, 2018	400.04	407.80	398.70	404.58
6523	NASDAQ	FCNCA	Fri, Jul 13, 2018	399.36	404.18	396.26	399.90
6522	NASDAQ	FCNCA	Thu, Jul 12, 2018	407.01	408.19	396.12	400.59
6521	NASDAQ	FCNCA	Wed, Jul 11, 2018	406.15	408.35	403.00	404.13
6520	NASDAQ	FCNCA	Tue, Jul 10, 2018	415.15	415.59	405.95	408.16
6519	NASDAQ	FCNCA	Mon, Jul 9, 2018	409.08	416.93	409.08	414.20
6518	NASDAQ	FCNCA	Fri, Jul 6, 2018	403.27	412.00	403.27	408.34
6517	NASDAQ	FCNCA	Thu, Jul 5, 2018	407.73	410.06	401.67	405.70
6516	NASDAQ	FCNCA	Tue, Jul 3, 2018	408.50	409.48	404.37	405.38
6515	NASDAQ	FCNCA	Mon, Jul 2, 2018	399.23	406.98	399.00	406.28
6514	NASDAQ	FCNCA	Fri, Jun 29, 2018	405.47	411.39	401.75	403.30
6513	NASDAQ	FCNCA	Thu, Jun 28, 2018	407.79	409.50	401.98	404.29
6512	NASDAQ	FCNCA	Wed, Jun 27, 2018	419.13	424.34	405.98	408.15
6511	NASDAQ	FCNCA	Tue, Jun 26, 2018	414.09	421.59	411.21	418.15
6510	NASDAQ	FCNCA	Mon, Jun 25, 2018	414.95	417.49	407.84	412.85
6509	NASDAQ	FCNCA	Fri, Jun 22, 2018	426.22	429.58	414.22	414.69
6508	NASDAQ	FCNCA	Thu, Jun 21, 2018	426.68	428.19	419.08	424.12
6507	NASDAQ	FCNCA	Wed, Jun 20, 2018	429.31	434.84	424.36	426.87
6506	NASDAQ	FCNCA	Tue, Jun 19, 2018	421.21	430.24	420.50	428.39
6505	NASDAQ	FCNCA	Mon, Jun 18, 2018	428.90	431.21	423.56	425.18
6504	NASDAQ	FCNCA	Fri, Jun 15, 2018	433.37	435.50	425.11	429.35
6503	NASDAQ	FCNCA	Thu, Jun 14, 2018	436.03	436.40	425.35	435.13
6502	NASDAQ	FCNCA	Wed, Jun 13, 2018	432.26	438.52	430.35	434.64
6501	NASDAQ	FCNCA	Tue, Jun 12, 2018	439.96	440.39	427.84	430.80
6500	NASDAQ	FCNCA	Mon, Jun 11, 2018	442.00	443.33	432.80	437.58
6499	NASDAQ	FCNCA	Fri, Jun 8, 2018	446.09	447.00	441.00	442.00
6498	NASDAQ	FCNCA	Thu, Jun 7, 2018	447.94	449.72	444.67	446.99
6497	NASDAQ	FCNCA	Wed, Jun 6, 2018	441.37	450.00	441.37	447.28
6496	NASDAQ	FCNCA	Tue, Jun 5, 2018	442.78	444.50	437.18	440.00
6495	NASDAQ	FCNCA	Mon, Jun 4, 2018	444.00	446.65	441.62	445.15
6494	NASDAQ	FCNCA	Fri, Jun 1, 2018	444.23	447.23	440.10	443.61
6493	NASDAQ	FCNCA	Thu, May 31, 2018	438.79	447.50	438.00	439.29
6492	NASDAQ	FCNCA	Wed, May 30, 2018	436.42	439.73	432.30	438.32
6491	NASDAQ	FCNCA	Tue, May 29, 2018	438.58	441.92	431.04	435.00
6490	NASDAQ	FCNCA	Fri, May 25, 2018	444.39	448.00	440.69	442.80
6489	NASDAQ	FCNCA	Thu, May 24, 2018	450.27	450.27	441.63	444.95
6488	NASDAQ	FCNCA	Wed, May 23, 2018	447.32	454.39	447.32	450.80
6487	NASDAQ	FCNCA	Tue, May 22, 2018	455.39	457.74	450.50	451.50
6486	NASDAQ	FCNCA	Mon, May 21, 2018	452.11	457.50	452.11	457.29
6485	NASDAQ	FCNCA	Fri, May 18, 2018	452.39	452.39	448.24	449.95
6484	NASDAQ	FCNCA	Thu, May 17, 2018	446.95	451.44	444.31	450.00
6483	NASDAQ	FCNCA	Wed, May 16, 2018	447.29	451.88	446.25	447.71
6482	NASDAQ	FCNCA	Tue, May 15, 2018	438.67	452.43	438.67	447.73
6481	NASDAQ	FCNCA	Mon, May 14, 2018	444.93	447.54	439.05	439.93
6480	NASDAQ	FCNCA	Fri, May 11, 2018	446.90	449.50	441.30	443.90
6479	NASDAQ	FCNCA	Thu, May 10, 2018	445.61	450.90	443.67	447.40
6478	NASDAQ	FCNCA	Wed, May 9, 2018	440.35	449.60	438.99	445.00
6477	NASDAQ	FCNCA	Tue, May 8, 2018	437.63	439.90	428.73	438.19
6476	NASDAQ	FCNCA	Mon, May 7, 2018	433.02	438.39	431.60	436.10
6475	NASDAQ	FCNCA	Fri, May 4, 2018	423.49	435.80	423.49	431.95
6474	NASDAQ	FCNCA	Thu, May 3, 2018	428.98	429.00	421.86	424.61
6473	NASDAQ	FCNCA	Wed, May 2, 2018	431.65	438.14	429.89	432.36
6472	NASDAQ	FCNCA	Tue, May 1, 2018	431.46	431.54	421.68	430.92
6471	NASDAQ	FCNCA	Mon, Apr 30, 2018	443.10	443.10	429.74	432.29
6470	NASDAQ	FCNCA	Fri, Apr 27, 2018	440.25	442.98	435.92	441.51
6469	NASDAQ	FCNCA	Thu, Apr 26, 2018	435.16	443.11	426.53	439.45
6468	NASDAQ	FCNCA	Wed, Apr 25, 2018	427.89	434.93	425.02	432.80
6467	NASDAQ	FCNCA	Tue, Apr 24, 2018	433.51	433.51	423.90	428.43
6466	NASDAQ	FCNCA	Mon, Apr 23, 2018	424.95	428.79	422.23	422.81
6465	NASDAQ	FCNCA	Fri, Apr 20, 2018	419.41	427.48	419.41	424.23
6464	NASDAQ	FCNCA	Thu, Apr 19, 2018	413.60	423.18	413.60	421.92
6463	NASDAQ	FCNCA	Wed, Apr 18, 2018	417.51	420.00	414.06	415.71
6462	NASDAQ	FCNCA	Tue, Apr 17, 2018	423.01	424.96	415.21	416.40
6461	NASDAQ	FCNCA	Mon, Apr 16, 2018	422.64	425.37	419.12	421.60
6460	NASDAQ	FCNCA	Fri, Apr 13, 2018	425.13	428.74	418.79	419.40
6459	NASDAQ	FCNCA	Thu, Apr 12, 2018	417.93	426.19	417.93	422.78
6458	NASDAQ	FCNCA	Wed, Apr 11, 2018	415.10	422.50	414.24	417.15
6457	NASDAQ	FCNCA	Tue, Apr 10, 2018	414.34	420.14	412.40	417.11
6456	NASDAQ	FCNCA	Mon, Apr 9, 2018	412.34	420.64	407.35	409.20
6455	NASDAQ	FCNCA	Fri, Apr 6, 2018	415.86	417.02	405.17	408.11
6454	NASDAQ	FCNCA	Thu, Apr 5, 2018	417.00	421.50	414.47	419.95
6453	NASDAQ	FCNCA	Wed, Apr 4, 2018	409.90	416.88	405.01	414.02
6452	NASDAQ	FCNCA	Tue, Apr 3, 2018	406.39	414.26	406.01	412.11
6451	NASDAQ	FCNCA	Mon, Apr 2, 2018	412.75	419.43	398.50	405.77
6450	NASDAQ	FCNCA	Thu, Mar 29, 2018	415.29	421.14	411.21	413.24
6449	NASDAQ	FCNCA	Wed, Mar 28, 2018	408.53	416.70	403.22	413.30
6448	NASDAQ	FCNCA	Tue, Mar 27, 2018	424.84	425.00	400.18	407.90
6447	NASDAQ	FCNCA	Mon, Mar 26, 2018	412.78	425.50	408.43	424.84
6446	NASDAQ	FCNCA	Fri, Mar 23, 2018	429.97	429.97	405.60	405.70
6445	NASDAQ	FCNCA	Thu, Mar 22, 2018	438.99	438.99	426.99	427.79
6444	NASDAQ	FCNCA	Wed, Mar 21, 2018	443.74	445.40	436.15	442.00
6443	NASDAQ	FCNCA	Tue, Mar 20, 2018	449.80	453.00	442.40	443.81
6442	NASDAQ	FCNCA	Mon, Mar 19, 2018	449.83	449.83	437.25	449.12
6441	NASDAQ	FCNCA	Fri, Mar 16, 2018	449.81	456.95	446.10	451.55
6440	NASDAQ	FCNCA	Thu, Mar 15, 2018	449.52	450.30	444.50	450.29
6439	NASDAQ	FCNCA	Wed, Mar 14, 2018	453.50	455.84	447.15	447.58
6438	NASDAQ	FCNCA	Tue, Mar 13, 2018	456.30	463.44	450.05	452.28
6437	NASDAQ	FCNCA	Mon, Mar 12, 2018	456.27	460.00	446.34	455.30
6436	NASDAQ	FCNCA	Fri, Mar 9, 2018	440.99	457.93	435.91	456.05
6435	NASDAQ	FCNCA	Thu, Mar 8, 2018	445.51	447.30	438.00	438.65
6434	NASDAQ	FCNCA	Wed, Mar 7, 2018	429.47	448.34	429.05	445.51
6433	NASDAQ	FCNCA	Tue, Mar 6, 2018	427.63	437.96	419.84	432.00
6432	NASDAQ	FCNCA	Mon, Mar 5, 2018	415.25	428.82	415.25	427.61
6431	NASDAQ	FCNCA	Fri, Mar 2, 2018	410.23	419.36	403.16	417.48
6430	NASDAQ	FCNCA	Thu, Mar 1, 2018	408.49	419.75	402.62	412.74
6429	NASDAQ	FCNCA	Wed, Feb 28, 2018	420.20	422.74	407.10	407.10
6428	NASDAQ	FCNCA	Tue, Feb 27, 2018	431.80	431.80	415.85	418.29
6427	NASDAQ	FCNCA	Mon, Feb 26, 2018	429.11	432.10	424.65	429.63
6426	NASDAQ	FCNCA	Fri, Feb 23, 2018	429.99	430.12	425.02	430.12
6425	NASDAQ	FCNCA	Thu, Feb 22, 2018	429.95	435.71	424.35	424.35
6424	NASDAQ	FCNCA	Wed, Feb 21, 2018	428.54	434.53	427.78	429.50
6423	NASDAQ	FCNCA	Tue, Feb 20, 2018	434.82	435.36	425.90	427.60
6422	NASDAQ	FCNCA	Fri, Feb 16, 2018	433.38	438.48	433.38	436.80
6421	NASDAQ	FCNCA	Thu, Feb 15, 2018	433.15	435.60	427.60	434.30
6420	NASDAQ	FCNCA	Wed, Feb 14, 2018	421.16	431.77	421.16	430.97
6419	NASDAQ	FCNCA	Tue, Feb 13, 2018	424.58	426.00	423.00	424.75
6418	NASDAQ	FCNCA	Mon, Feb 12, 2018	419.99	431.01	418.43	426.50
6417	NASDAQ	FCNCA	Fri, Feb 9, 2018	418.00	425.65	408.07	418.68
6416	NASDAQ	FCNCA	Thu, Feb 8, 2018	421.99	428.85	410.64	412.18
6415	NASDAQ	FCNCA	Wed, Feb 7, 2018	415.98	422.35	409.38	419.80
6414	NASDAQ	FCNCA	Tue, Feb 6, 2018	406.57	422.02	404.84	416.59
6413	NASDAQ	FCNCA	Mon, Feb 5, 2018	422.43	430.64	411.74	414.98
6412	NASDAQ	FCNCA	Fri, Feb 2, 2018	437.01	440.00	423.57	427.40
6411	NASDAQ	FCNCA	Thu, Feb 1, 2018	429.94	441.44	426.67	438.65
6410	NASDAQ	FCNCA	Wed, Jan 31, 2018	436.84	436.84	425.41	425.41
6409	NASDAQ	FCNCA	Tue, Jan 30, 2018	429.21	438.45	426.93	435.11
6408	NASDAQ	FCNCA	Mon, Jan 29, 2018	437.00	438.35	429.39	432.72
6407	NASDAQ	FCNCA	Fri, Jan 26, 2018	441.49	441.49	432.17	437.16
6406	NASDAQ	FCNCA	Thu, Jan 25, 2018	438.27	443.80	433.66	438.84
6405	NASDAQ	FCNCA	Wed, Jan 24, 2018	438.47	442.70	434.27	437.47
6404	NASDAQ	FCNCA	Tue, Jan 23, 2018	449.33	449.33	432.26	438.73
6403	NASDAQ	FCNCA	Mon, Jan 22, 2018	449.74	450.49	444.00	449.91
6402	NASDAQ	FCNCA	Fri, Jan 19, 2018	442.98	450.30	442.98	449.54
6401	NASDAQ	FCNCA	Thu, Jan 18, 2018	449.03	451.04	442.05	444.65
6400	NASDAQ	FCNCA	Wed, Jan 17, 2018	448.95	452.25	440.40	448.97
6399	NASDAQ	FCNCA	Tue, Jan 16, 2018	450.00	456.99	436.50	439.63
6398	NASDAQ	FCNCA	Fri, Jan 12, 2018	444.97	459.27	443.00	447.01
6397	NASDAQ	FCNCA	Thu, Jan 11, 2018	435.00	447.24	427.62	444.36
6396	NASDAQ	FCNCA	Wed, Jan 10, 2018	424.27	435.87	424.27	432.73
6395	NASDAQ	FCNCA	Tue, Jan 9, 2018	422.50	429.82	422.50	425.22
6394	NASDAQ	FCNCA	Mon, Jan 8, 2018	420.04	425.27	420.04	421.39
6393	NASDAQ	FCNCA	Fri, Jan 5, 2018	417.98	422.53	416.39	420.83
6392	NASDAQ	FCNCA	Thu, Jan 4, 2018	404.74	417.70	404.74	414.00
6391	NASDAQ	FCNCA	Wed, Jan 3, 2018	403.50	407.25	403.09	403.36
6390	NASDAQ	FCNCA	Tue, Jan 2, 2018	405.90	407.05	401.30	404.50
6389	NASDAQ	FCNCA	Fri, Dec 29, 2017	405.97	405.97	397.90	403.00
6388	NASDAQ	FCNCA	Thu, Dec 28, 2017	408.25	410.90	404.80	404.80
6387	NASDAQ	FCNCA	Wed, Dec 27, 2017	408.19	417.31	402.32	406.62
6386	NASDAQ	FCNCA	Tue, Dec 26, 2017	413.14	415.64	405.33	408.16
6385	NASDAQ	FCNCA	Fri, Dec 22, 2017	410.66	416.55	410.00	413.28
6384	NASDAQ	FCNCA	Thu, Dec 21, 2017	407.52	412.49	406.50	412.47
6383	NASDAQ	FCNCA	Wed, Dec 20, 2017	410.30	415.17	397.85	406.31
6382	NASDAQ	FCNCA	Tue, Dec 19, 2017	416.41	416.41	410.45	412.25
6381	NASDAQ	FCNCA	Mon, Dec 18, 2017	413.99	420.88	406.00	417.38
6380	NASDAQ	FCNCA	Fri, Dec 15, 2017	406.30	419.49	393.77	409.76
6379	NASDAQ	FCNCA	Thu, Dec 14, 2017	410.15	415.99	397.05	404.98
6378	NASDAQ	FCNCA	Wed, Dec 13, 2017	408.94	414.71	405.82	410.00
6377	NASDAQ	FCNCA	Tue, Dec 12, 2017	402.49	411.72	402.49	409.61
6376	NASDAQ	FCNCA	Mon, Dec 11, 2017	403.00	408.93	401.83	402.00
6375	NASDAQ	FCNCA	Fri, Dec 8, 2017	418.49	418.49	404.56	406.00
6374	NASDAQ	FCNCA	Thu, Dec 7, 2017	413.30	418.24	413.30	416.23
6373	NASDAQ	FCNCA	Wed, Dec 6, 2017	410.90	419.11	410.90	413.46
6372	NASDAQ	FCNCA	Tue, Dec 5, 2017	431.00	431.00	411.74	411.74
6371	NASDAQ	FCNCA	Mon, Dec 4, 2017	427.09	433.72	427.09	429.21
6370	NASDAQ	FCNCA	Fri, Dec 1, 2017	424.71	424.71	411.98	421.63
6369	NASDAQ	FCNCA	Thu, Nov 30, 2017	435.12	435.12	425.00	426.49
6368	NASDAQ	FCNCA	Wed, Nov 29, 2017	420.86	436.00	420.86	433.92
6367	NASDAQ	FCNCA	Tue, Nov 28, 2017	406.11	419.32	404.79	418.51
6366	NASDAQ	FCNCA	Mon, Nov 27, 2017	410.41	410.94	404.78	407.49
6365	NASDAQ	FCNCA	Fri, Nov 24, 2017	408.53	410.41	406.88	408.38
6364	NASDAQ	FCNCA	Wed, Nov 22, 2017	410.02	411.90	407.42	407.42
6363	NASDAQ	FCNCA	Tue, Nov 21, 2017	414.70	418.17	408.68	411.60
6362	NASDAQ	FCNCA	Mon, Nov 20, 2017	398.97	410.14	398.97	410.00
6361	NASDAQ	FCNCA	Fri, Nov 17, 2017	398.00	401.05	397.90	399.19
6360	NASDAQ	FCNCA	Thu, Nov 16, 2017	400.43	402.30	398.09	400.68
6359	NASDAQ	FCNCA	Wed, Nov 15, 2017	396.12	401.81	396.12	397.33
6358	NASDAQ	FCNCA	Tue, Nov 14, 2017	392.57	400.55	392.57	399.53
6357	NASDAQ	FCNCA	Mon, Nov 13, 2017	392.00	394.76	388.41	394.08
6356	NASDAQ	FCNCA	Fri, Nov 10, 2017	392.39	392.50	387.22	388.00
6355	NASDAQ	FCNCA	Thu, Nov 9, 2017	390.26	393.74	390.00	391.28
6354	NASDAQ	FCNCA	Wed, Nov 8, 2017	395.32	397.85	391.75	393.48
6353	NASDAQ	FCNCA	Tue, Nov 7, 2017	407.08	407.08	393.12	396.50
6352	NASDAQ	FCNCA	Mon, Nov 6, 2017	408.00	409.23	405.82	408.03
6351	NASDAQ	FCNCA	Fri, Nov 3, 2017	412.64	412.64	406.00	410.44
6350	NASDAQ	FCNCA	Thu, Nov 2, 2017	398.99	409.44	397.99	408.52
6349	NASDAQ	FCNCA	Wed, Nov 1, 2017	408.35	410.09	400.27	402.42
6348	NASDAQ	FCNCA	Tue, Oct 31, 2017	403.25	407.05	402.55	405.00
6347	NASDAQ	FCNCA	Mon, Oct 30, 2017	413.50	416.80	401.77	401.77
6346	NASDAQ	FCNCA	Fri, Oct 27, 2017	413.51	417.98	409.19	414.60
6345	NASDAQ	FCNCA	Thu, Oct 26, 2017	393.07	413.29	392.95	412.13
6344	NASDAQ	FCNCA	Wed, Oct 25, 2017	385.55	391.37	382.01	391.37
6343	NASDAQ	FCNCA	Tue, Oct 24, 2017	383.13	387.86	383.13	385.82
6342	NASDAQ	FCNCA	Mon, Oct 23, 2017	391.00	392.00	383.00	384.03
6341	NASDAQ	FCNCA	Fri, Oct 20, 2017	388.41	391.87	388.41	391.00
6340	NASDAQ	FCNCA	Thu, Oct 19, 2017	381.89	385.14	381.88	383.44
6339	NASDAQ	FCNCA	Wed, Oct 18, 2017	381.16	387.79	381.16	385.68
6338	NASDAQ	FCNCA	Tue, Oct 17, 2017	386.90	386.90	379.58	380.96
6337	NASDAQ	FCNCA	Mon, Oct 16, 2017	384.99	388.66	383.70	386.87
6336	NASDAQ	FCNCA	Fri, Oct 13, 2017	385.89	387.00	383.26	383.58
6335	NASDAQ	FCNCA	Thu, Oct 12, 2017	384.50	385.79	382.59	384.49
6334	NASDAQ	FCNCA	Wed, Oct 11, 2017	383.00	385.96	380.00	384.57
6333	NASDAQ	FCNCA	Tue, Oct 10, 2017	381.45	383.61	378.43	383.25
6332	NASDAQ	FCNCA	Mon, Oct 9, 2017	379.09	380.97	376.95	380.97
6331	NASDAQ	FCNCA	Fri, Oct 6, 2017	381.25	383.03	376.70	378.10
6330	NASDAQ	FCNCA	Thu, Oct 5, 2017	374.16	384.89	371.52	382.04
6329	NASDAQ	FCNCA	Wed, Oct 4, 2017	381.44	383.61	374.65	374.96
6328	NASDAQ	FCNCA	Tue, Oct 3, 2017	381.01	381.99	377.74	381.36
6327	NASDAQ	FCNCA	Mon, Oct 2, 2017	375.85	379.04	372.78	378.26
6326	NASDAQ	FCNCA	Fri, Sep 29, 2017	370.53	379.49	370.53	373.89
6325	NASDAQ	FCNCA	Thu, Sep 28, 2017	372.75	375.23	368.91	369.23
6324	NASDAQ	FCNCA	Wed, Sep 27, 2017	361.90	374.64	361.15	372.72
6323	NASDAQ	FCNCA	Tue, Sep 26, 2017	358.38	361.40	358.38	359.76
6322	NASDAQ	FCNCA	Mon, Sep 25, 2017	354.80	358.28	352.15	357.52
6321	NASDAQ	FCNCA	Fri, Sep 22, 2017	350.50	354.75	350.50	354.75
6320	NASDAQ	FCNCA	Thu, Sep 21, 2017	350.50	355.15	350.50	352.77
6319	NASDAQ	FCNCA	Wed, Sep 20, 2017	346.32	355.89	345.78	352.80
6318	NASDAQ	FCNCA	Tue, Sep 19, 2017	349.69	351.21	344.62	348.42
6317	NASDAQ	FCNCA	Mon, Sep 18, 2017	341.50	350.70	341.50	348.80
6316	NASDAQ	FCNCA	Fri, Sep 15, 2017	335.63	340.44	335.51	338.37
6315	NASDAQ	FCNCA	Thu, Sep 14, 2017	336.55	338.00	334.52	335.23
6314	NASDAQ	FCNCA	Wed, Sep 13, 2017	335.72	345.67	335.72	338.02
6313	NASDAQ	FCNCA	Tue, Sep 12, 2017	337.68	341.84	337.68	340.51
6312	NASDAQ	FCNCA	Mon, Sep 11, 2017	334.43	340.83	332.56	337.73
6311	NASDAQ	FCNCA	Fri, Sep 8, 2017	323.74	333.05	323.74	329.71
6310	NASDAQ	FCNCA	Thu, Sep 7, 2017	337.28	337.28	324.00	325.67
6309	NASDAQ	FCNCA	Wed, Sep 6, 2017	336.31	337.48	333.84	334.10
6308	NASDAQ	FCNCA	Tue, Sep 5, 2017	338.40	341.50	332.47	332.67
6307	NASDAQ	FCNCA	Fri, Sep 1, 2017	342.16	343.98	336.00	339.29
6306	NASDAQ	FCNCA	Thu, Aug 31, 2017	344.90	344.90	338.97	340.51
6305	NASDAQ	FCNCA	Wed, Aug 30, 2017	340.00	343.50	340.00	341.27
6304	NASDAQ	FCNCA	Tue, Aug 29, 2017	341.26	343.80	337.40	340.79
6303	NASDAQ	FCNCA	Mon, Aug 28, 2017	347.00	347.01	340.07	343.29
6302	NASDAQ	FCNCA	Fri, Aug 25, 2017	346.50	350.60	343.79	346.42
6301	NASDAQ	FCNCA	Thu, Aug 24, 2017	342.67	347.63	339.81	343.82
6300	NASDAQ	FCNCA	Wed, Aug 23, 2017	346.60	351.19	343.69	343.73
6299	NASDAQ	FCNCA	Tue, Aug 22, 2017	341.90	350.05	340.10	349.25
6298	NASDAQ	FCNCA	Mon, Aug 21, 2017	336.65	340.70	335.03	337.70
6297	NASDAQ	FCNCA	Fri, Aug 18, 2017	337.59	340.83	336.29	338.51
6296	NASDAQ	FCNCA	Thu, Aug 17, 2017	351.71	351.71	339.91	340.41
6295	NASDAQ	FCNCA	Wed, Aug 16, 2017	348.57	353.70	345.51	348.84
6294	NASDAQ	FCNCA	Tue, Aug 15, 2017	354.01	355.00	347.13	347.40
6293	NASDAQ	FCNCA	Mon, Aug 14, 2017	347.27	353.74	346.00	353.02
6292	NASDAQ	FCNCA	Fri, Aug 11, 2017	352.98	353.09	345.06	345.06
6291	NASDAQ	FCNCA	Thu, Aug 10, 2017	358.12	360.47	349.00	351.10
6290	NASDAQ	FCNCA	Wed, Aug 9, 2017	364.45	364.98	359.00	360.61
6289	NASDAQ	FCNCA	Tue, Aug 8, 2017	365.74	373.36	365.10	365.50
6288	NASDAQ	FCNCA	Mon, Aug 7, 2017	365.26	367.00	363.60	363.81
6287	NASDAQ	FCNCA	Fri, Aug 4, 2017	368.44	369.15	365.39	365.39
6286	NASDAQ	FCNCA	Thu, Aug 3, 2017	367.89	367.92	364.28	365.74
6285	NASDAQ	FCNCA	Wed, Aug 2, 2017	369.80	372.79	366.18	368.71
6284	NASDAQ	FCNCA	Tue, Aug 1, 2017	370.65	373.51	366.78	368.04
6283	NASDAQ	FCNCA	Mon, Jul 31, 2017	362.64	369.74	362.64	368.02
6282	NASDAQ	FCNCA	Fri, Jul 28, 2017	365.10	368.31	360.48	365.66
6281	NASDAQ	FCNCA	Thu, Jul 27, 2017	370.00	374.58	368.23	369.47
6280	NASDAQ	FCNCA	Wed, Jul 26, 2017	381.47	381.47	367.53	370.36
6279	NASDAQ	FCNCA	Tue, Jul 25, 2017	379.75	383.97	376.20	379.93
6278	NASDAQ	FCNCA	Mon, Jul 24, 2017	375.00	376.82	371.41	376.82
6277	NASDAQ	FCNCA	Fri, Jul 21, 2017	381.93	381.93	371.48	372.29
6276	NASDAQ	FCNCA	Thu, Jul 20, 2017	374.27	374.97	371.96	373.79
6275	NASDAQ	FCNCA	Wed, Jul 19, 2017	374.97	377.80	374.30	375.39
6274	NASDAQ	FCNCA	Tue, Jul 18, 2017	370.87	376.58	369.00	374.62
6273	NASDAQ	FCNCA	Mon, Jul 17, 2017	372.90	376.49	371.72	374.02
6272	NASDAQ	FCNCA	Fri, Jul 14, 2017	381.41	381.41	370.16	373.70
6271	NASDAQ	FCNCA	Thu, Jul 13, 2017	385.90	385.95	375.71	383.00
6270	NASDAQ	FCNCA	Wed, Jul 12, 2017	381.60	387.36	381.30	382.17
6269	NASDAQ	FCNCA	Tue, Jul 11, 2017	383.00	384.50	378.00	380.77
6268	NASDAQ	FCNCA	Mon, Jul 10, 2017	381.20	386.60	378.37	383.17
6267	NASDAQ	FCNCA	Fri, Jul 7, 2017	379.87	384.00	372.75	383.24
6266	NASDAQ	FCNCA	Thu, Jul 6, 2017	377.98	383.18	375.56	376.68
6265	NASDAQ	FCNCA	Wed, Jul 5, 2017	384.84	386.05	374.72	381.24
6264	NASDAQ	FCNCA	Mon, Jul 3, 2017	375.69	395.15	375.69	383.36
6263	NASDAQ	FCNCA	Fri, Jun 30, 2017	377.00	380.00	370.69	372.70
6262	NASDAQ	FCNCA	Thu, Jun 29, 2017	372.87	380.02	372.52	374.40
6261	NASDAQ	FCNCA	Wed, Jun 28, 2017	361.89	376.05	361.89	369.77
6260	NASDAQ	FCNCA	Tue, Jun 27, 2017	355.89	361.57	355.64	360.09
6259	NASDAQ	FCNCA	Mon, Jun 26, 2017	363.00	363.00	352.70	355.43
6258	NASDAQ	FCNCA	Fri, Jun 23, 2017	356.45	371.45	351.66	363.37
6257	NASDAQ	FCNCA	Thu, Jun 22, 2017	354.37	355.80	346.55	351.32
6256	NASDAQ	FCNCA	Wed, Jun 21, 2017	365.23	367.46	355.96	355.96
6255	NASDAQ	FCNCA	Tue, Jun 20, 2017	365.27	370.40	361.11	363.08
6254	NASDAQ	FCNCA	Mon, Jun 19, 2017	376.80	380.45	367.01	368.72
6253	NASDAQ	FCNCA	Fri, Jun 16, 2017	367.53	376.61	367.53	371.82
6252	NASDAQ	FCNCA	Thu, Jun 15, 2017	361.89	371.91	361.89	370.05
6251	NASDAQ	FCNCA	Wed, Jun 14, 2017	359.00	365.78	353.18	364.62
6250	NASDAQ	FCNCA	Tue, Jun 13, 2017	362.57	362.57	355.94	359.95
6249	NASDAQ	FCNCA	Mon, Jun 12, 2017	365.76	380.00	355.57	359.81
6248	NASDAQ	FCNCA	Fri, Jun 9, 2017	352.00	365.92	352.00	365.51
6247	NASDAQ	FCNCA	Thu, Jun 8, 2017	325.90	354.15	325.90	350.50
6246	NASDAQ	FCNCA	Wed, Jun 7, 2017	333.17	338.94	332.32	338.13
6245	NASDAQ	FCNCA	Tue, Jun 6, 2017	333.02	336.40	330.63	334.97
6244	NASDAQ	FCNCA	Mon, Jun 5, 2017	339.28	340.76	335.90	336.10
6243	NASDAQ	FCNCA	Fri, Jun 2, 2017	335.11	345.14	335.11	340.75
6242	NASDAQ	FCNCA	Thu, Jun 1, 2017	334.00	338.12	330.31	337.65
6241	NASDAQ	FCNCA	Wed, May 31, 2017	328.12	333.50	326.00	331.40
6240	NASDAQ	FCNCA	Tue, May 30, 2017	332.87	332.87	327.88	329.28
6239	NASDAQ	FCNCA	Fri, May 26, 2017	335.20	336.50	334.34	334.81
6238	NASDAQ	FCNCA	Thu, May 25, 2017	337.40	340.19	335.07	335.84
6237	NASDAQ	FCNCA	Wed, May 24, 2017	333.41	340.57	333.41	337.39
6236	NASDAQ	FCNCA	Tue, May 23, 2017	333.10	341.00	332.20	339.71
6235	NASDAQ	FCNCA	Mon, May 22, 2017	334.99	336.45	332.15	334.04
6234	NASDAQ	FCNCA	Fri, May 19, 2017	334.85	339.01	332.62	334.28
6233	NASDAQ	FCNCA	Thu, May 18, 2017	329.82	338.80	329.82	335.57
6232	NASDAQ	FCNCA	Wed, May 17, 2017	340.32	341.59	328.90	330.78
6231	NASDAQ	FCNCA	Tue, May 16, 2017	343.02	346.04	335.91	345.40
6230	NASDAQ	FCNCA	Mon, May 15, 2017	340.22	345.65	340.22	343.56
6229	NASDAQ	FCNCA	Fri, May 12, 2017	341.82	346.40	330.37	339.76
6228	NASDAQ	FCNCA	Thu, May 11, 2017	347.01	347.01	339.35	343.27
6227	NASDAQ	FCNCA	Wed, May 10, 2017	347.10	349.75	346.03	347.62
6226	NASDAQ	FCNCA	Tue, May 9, 2017	354.80	357.46	349.40	350.40
6225	NASDAQ	FCNCA	Mon, May 8, 2017	351.66	354.07	350.20	353.49
6224	NASDAQ	FCNCA	Fri, May 5, 2017	355.01	355.01	349.47	351.65
6223	NASDAQ	FCNCA	Thu, May 4, 2017	348.20	357.90	348.20	355.17
6222	NASDAQ	FCNCA	Wed, May 3, 2017	345.19	350.62	345.19	350.31
6221	NASDAQ	FCNCA	Tue, May 2, 2017	348.91	351.20	345.38	347.67
6220	NASDAQ	FCNCA	Mon, May 1, 2017	349.47	351.76	343.93	351.20
6219	NASDAQ	FCNCA	Fri, Apr 28, 2017	359.71	359.71	346.15	348.06
6218	NASDAQ	FCNCA	Thu, Apr 27, 2017	360.15	363.39	357.68	360.28
6217	NASDAQ	FCNCA	Wed, Apr 26, 2017	347.10	361.20	342.97	359.51
6216	NASDAQ	FCNCA	Tue, Apr 25, 2017	349.15	353.21	346.54	347.80
6215	NASDAQ	FCNCA	Mon, Apr 24, 2017	342.40	346.78	339.05	346.42
6214	NASDAQ	FCNCA	Fri, Apr 21, 2017	335.82	337.57	333.50	336.32
6213	NASDAQ	FCNCA	Thu, Apr 20, 2017	332.23	339.50	328.27	336.25
6212	NASDAQ	FCNCA	Wed, Apr 19, 2017	327.41	335.74	327.40	330.82
6211	NASDAQ	FCNCA	Tue, Apr 18, 2017	327.13	329.10	324.24	328.44
6210	NASDAQ	FCNCA	Mon, Apr 17, 2017	324.00	327.78	320.10	326.80
6209	NASDAQ	FCNCA	Thu, Apr 13, 2017	327.41	330.13	322.34	322.97
6208	NASDAQ	FCNCA	Wed, Apr 12, 2017	331.57	334.61	328.67	328.98
6207	NASDAQ	FCNCA	Tue, Apr 11, 2017	327.11	334.09	327.11	333.68
6206	NASDAQ	FCNCA	Mon, Apr 10, 2017	336.95	336.95	328.00	329.32
6205	NASDAQ	FCNCA	Fri, Apr 7, 2017	329.00	332.07	327.80	328.65
6204	NASDAQ	FCNCA	Thu, Apr 6, 2017	326.25	331.28	325.00	330.51
6203	NASDAQ	FCNCA	Wed, Apr 5, 2017	334.34	338.31	326.77	327.25
6202	NASDAQ	FCNCA	Tue, Apr 4, 2017	337.98	337.98	330.50	332.55
6201	NASDAQ	FCNCA	Mon, Apr 3, 2017	336.55	339.94	329.61	335.15
6200	NASDAQ	FCNCA	Fri, Mar 31, 2017	338.75	339.60	334.82	335.37
6199	NASDAQ	FCNCA	Thu, Mar 30, 2017	327.55	341.56	327.55	340.11
6198	NASDAQ	FCNCA	Wed, Mar 29, 2017	329.99	338.74	328.60	329.31
6197	NASDAQ	FCNCA	Tue, Mar 28, 2017	324.46	330.84	319.40	329.97
6196	NASDAQ	FCNCA	Mon, Mar 27, 2017	323.13	328.13	321.03	325.33
6195	NASDAQ	FCNCA	Fri, Mar 24, 2017	329.95	329.95	323.34	327.02
6194	NASDAQ	FCNCA	Thu, Mar 23, 2017	325.20	331.71	324.15	327.00
6193	NASDAQ	FCNCA	Wed, Mar 22, 2017	326.12	328.36	323.79	324.51
6192	NASDAQ	FCNCA	Tue, Mar 21, 2017	345.50	345.50	327.71	328.21
6191	NASDAQ	FCNCA	Mon, Mar 20, 2017	347.02	349.78	342.90	343.92
6190	NASDAQ	FCNCA	Fri, Mar 17, 2017	347.08	353.50	344.15	346.50
6189	NASDAQ	FCNCA	Thu, Mar 16, 2017	346.48	355.98	342.70	348.40
6188	NASDAQ	FCNCA	Wed, Mar 15, 2017	351.91	354.38	345.20	346.73
6187	NASDAQ	FCNCA	Tue, Mar 14, 2017	350.93	352.37	348.00	349.84
6186	NASDAQ	FCNCA	Mon, Mar 13, 2017	350.07	357.13	347.54	351.47
6185	NASDAQ	FCNCA	Fri, Mar 10, 2017	353.26	353.53	348.00	352.10
6184	NASDAQ	FCNCA	Thu, Mar 9, 2017	349.96	353.47	348.46	349.76
6183	NASDAQ	FCNCA	Wed, Mar 8, 2017	355.46	355.60	348.86	350.17
6182	NASDAQ	FCNCA	Tue, Mar 7, 2017	357.50	367.55	352.80	353.90
6181	NASDAQ	FCNCA	Mon, Mar 6, 2017	364.17	364.17	354.11	359.34
6180	NASDAQ	FCNCA	Fri, Mar 3, 2017	364.52	366.24	357.77	365.03
6179	NASDAQ	FCNCA	Thu, Mar 2, 2017	368.00	369.50	360.88	362.23
6178	NASDAQ	FCNCA	Wed, Mar 1, 2017	359.54	368.00	359.54	367.98
6177	NASDAQ	FCNCA	Tue, Feb 28, 2017	363.50	363.50	354.00	356.29
6176	NASDAQ	FCNCA	Mon, Feb 27, 2017	361.65	364.53	359.33	364.36
6175	NASDAQ	FCNCA	Fri, Feb 24, 2017	360.01	363.82	359.01	362.60
6174	NASDAQ	FCNCA	Thu, Feb 23, 2017	366.05	366.11	362.24	363.85
6173	NASDAQ	FCNCA	Wed, Feb 22, 2017	367.71	368.00	363.20	363.82
6172	NASDAQ	FCNCA	Tue, Feb 21, 2017	331.25	369.88	335.00	368.30
6171	NASDAQ	FCNCA	Fri, Feb 17, 2017	368.67	368.67	362.00	367.80
6170	NASDAQ	FCNCA	Thu, Feb 16, 2017	370.46	370.83	367.53	368.35
6169	NASDAQ	FCNCA	Wed, Feb 15, 2017	366.04	370.85	363.42	369.60
6168	NASDAQ	FCNCA	Tue, Feb 14, 2017	369.98	369.98	363.52	366.97
6167	NASDAQ	FCNCA	Mon, Feb 13, 2017	360.92	364.42	360.92	362.48
6166	NASDAQ	FCNCA	Fri, Feb 10, 2017	357.71	359.48	357.23	358.94
6165	NASDAQ	FCNCA	Thu, Feb 9, 2017	347.60	356.99	347.60	356.80
6164	NASDAQ	FCNCA	Wed, Feb 8, 2017	351.02	354.11	346.23	347.45
6163	NASDAQ	FCNCA	Tue, Feb 7, 2017	361.44	362.29	347.87	355.08
6162	NASDAQ	FCNCA	Mon, Feb 6, 2017	365.03	366.60	359.95	360.94
6161	NASDAQ	FCNCA	Fri, Feb 3, 2017	361.54	369.27	361.00	367.22
6160	NASDAQ	FCNCA	Thu, Feb 2, 2017	361.95	363.97	356.75	358.62
6159	NASDAQ	FCNCA	Wed, Feb 1, 2017	369.11	373.48	362.85	363.61
6158	NASDAQ	FCNCA	Tue, Jan 31, 2017	363.99	367.79	362.67	366.74
6157	NASDAQ	FCNCA	Mon, Jan 30, 2017	370.61	370.61	362.30	365.47
6156	NASDAQ	FCNCA	Fri, Jan 27, 2017	376.25	377.59	371.30	371.86
6155	NASDAQ	FCNCA	Thu, Jan 26, 2017	381.75	384.12	371.51	378.28
6154	NASDAQ	FCNCA	Wed, Jan 25, 2017	369.99	383.43	368.82	381.85
6153	NASDAQ	FCNCA	Tue, Jan 24, 2017	358.00	367.63	355.00	367.00
6152	NASDAQ	FCNCA	Mon, Jan 23, 2017	359.00	359.00	355.00	357.85
6151	NASDAQ	FCNCA	Fri, Jan 20, 2017	356.16	363.34	356.16	359.51
6150	NASDAQ	FCNCA	Thu, Jan 19, 2017	357.00	358.00	354.35	356.78
6149	NASDAQ	FCNCA	Wed, Jan 18, 2017	351.06	356.15	348.84	356.15
6148	NASDAQ	FCNCA	Tue, Jan 17, 2017	355.00	364.99	350.02	350.06
6147	NASDAQ	FCNCA	Fri, Jan 13, 2017	355.00	359.25	355.00	357.90
6146	NASDAQ	FCNCA	Thu, Jan 12, 2017	358.60	358.60	351.00	353.95
6145	NASDAQ	FCNCA	Wed, Jan 11, 2017	356.00	359.09	354.95	359.08
6144	NASDAQ	FCNCA	Tue, Jan 10, 2017	349.00	356.72	348.00	356.68
6143	NASDAQ	FCNCA	Mon, Jan 9, 2017	351.29	351.29	344.25	347.92
6142	NASDAQ	FCNCA	Fri, Jan 6, 2017	352.16	357.30	349.71	354.02
6141	NASDAQ	FCNCA	Thu, Jan 5, 2017	358.65	358.65	348.00	352.16
6140	NASDAQ	FCNCA	Wed, Jan 4, 2017	355.00	360.70	355.00	358.54
6139	NASDAQ	FCNCA	Tue, Jan 3, 2017	357.60	359.09	353.32	354.99
6138	NASDAQ	FCNCA	Fri, Dec 30, 2016	355.48	357.06	354.13	355.00
6137	NASDAQ	FCNCA	Thu, Dec 29, 2016	361.62	362.15	353.00	356.19
6136	NASDAQ	FCNCA	Wed, Dec 28, 2016	364.79	364.79	361.52	362.01
6135	NASDAQ	FCNCA	Tue, Dec 27, 2016	364.60	365.50	363.30	364.81
6134	NASDAQ	FCNCA	Fri, Dec 23, 2016	362.70	365.91	362.70	364.82
6133	NASDAQ	FCNCA	Thu, Dec 22, 2016	363.00	365.00	361.00	363.56
6132	NASDAQ	FCNCA	Wed, Dec 21, 2016	365.00	365.00	362.18	362.73
6131	NASDAQ	FCNCA	Tue, Dec 20, 2016	361.50	364.73	359.66	364.73
6130	NASDAQ	FCNCA	Mon, Dec 19, 2016	360.38	362.46	358.80	360.08
6129	NASDAQ	FCNCA	Fri, Dec 16, 2016	365.00	366.73	357.14	365.00
6128	NASDAQ	FCNCA	Thu, Dec 15, 2016	363.50	367.00	362.00	365.09
6127	NASDAQ	FCNCA	Wed, Dec 14, 2016	364.00	365.88	361.57	362.48
6126	NASDAQ	FCNCA	Tue, Dec 13, 2016	364.00	365.00	363.16	363.78
6125	NASDAQ	FCNCA	Mon, Dec 12, 2016	364.07	364.70	361.65	362.67
6124	NASDAQ	FCNCA	Fri, Dec 9, 2016	360.96	364.62	359.84	364.60
6123	NASDAQ	FCNCA	Thu, Dec 8, 2016	359.88	364.00	358.04	361.47
6122	NASDAQ	FCNCA	Wed, Dec 7, 2016	357.41	361.08	357.41	359.35
6121	NASDAQ	FCNCA	Tue, Dec 6, 2016	351.99	360.60	351.98	360.21
6120	NASDAQ	FCNCA	Mon, Dec 5, 2016	355.11	357.15	352.15	354.69
6119	NASDAQ	FCNCA	Fri, Dec 2, 2016	358.00	359.17	352.01	353.74
6118	NASDAQ	FCNCA	Thu, Dec 1, 2016	359.65	364.00	357.21	359.68
6117	NASDAQ	FCNCA	Wed, Nov 30, 2016	355.97	359.00	355.51	356.37
6116	NASDAQ	FCNCA	Tue, Nov 29, 2016	347.00	353.56	340.23	350.52
6115	NASDAQ	FCNCA	Mon, Nov 28, 2016	353.00	355.39	349.96	350.03
6114	NASDAQ	FCNCA	Fri, Nov 25, 2016	357.00	359.96	356.22	357.90
6113	NASDAQ	FCNCA	Wed, Nov 23, 2016	355.42	359.74	353.42	357.48
6112	NASDAQ	FCNCA	Tue, Nov 22, 2016	350.21	354.36	348.09	353.58
6111	NASDAQ	FCNCA	Mon, Nov 21, 2016	348.00	350.00	346.26	348.49
6110	NASDAQ	FCNCA	Fri, Nov 18, 2016	350.74	350.74	345.77	347.41
6109	NASDAQ	FCNCA	Thu, Nov 17, 2016	340.07	354.30	335.00	349.21
6108	NASDAQ	FCNCA	Wed, Nov 16, 2016	339.38	340.62	333.85	340.13
6107	NASDAQ	FCNCA	Tue, Nov 15, 2016	338.33	345.66	334.93	341.65
6106	NASDAQ	FCNCA	Mon, Nov 14, 2016	323.50	341.59	323.50	340.90
6105	NASDAQ	FCNCA	Fri, Nov 11, 2016	314.49	325.97	313.14	322.98
6104	NASDAQ	FCNCA	Thu, Nov 10, 2016	309.86	329.45	309.86	314.54
6103	NASDAQ	FCNCA	Wed, Nov 9, 2016	289.17	308.00	289.17	307.16
6102	NASDAQ	FCNCA	Tue, Nov 8, 2016	291.83	293.42	283.98	290.99
6101	NASDAQ	FCNCA	Mon, Nov 7, 2016	287.85	294.00	284.26	292.21
6100	NASDAQ	FCNCA	Fri, Nov 4, 2016	284.05	287.64	283.84	283.96
6099	NASDAQ	FCNCA	Thu, Nov 3, 2016	287.98	287.98	284.68	286.23
6098	NASDAQ	FCNCA	Wed, Nov 2, 2016	287.04	290.81	281.99	286.00
6097	NASDAQ	FCNCA	Tue, Nov 1, 2016	288.99	293.00	288.98	291.73
6096	NASDAQ	FCNCA	Mon, Oct 31, 2016	289.00	291.74	288.89	291.00
6095	NASDAQ	FCNCA	Fri, Oct 28, 2016	288.99	290.69	287.71	289.59
6094	NASDAQ	FCNCA	Thu, Oct 27, 2016	287.89	291.44	280.98	288.66
6093	NASDAQ	FCNCA	Wed, Oct 26, 2016	293.00	295.99	286.20	288.58
6092	NASDAQ	FCNCA	Tue, Oct 25, 2016	291.75	294.07	290.42	294.07
6091	NASDAQ	FCNCA	Mon, Oct 24, 2016	290.35	292.43	290.35	292.29
6090	NASDAQ	FCNCA	Fri, Oct 21, 2016	286.07	290.44	285.78	289.50
6089	NASDAQ	FCNCA	Thu, Oct 20, 2016	291.43	291.99	284.55	287.92
6088	NASDAQ	FCNCA	Wed, Oct 19, 2016	291.65	292.80	289.98	291.98
6087	NASDAQ	FCNCA	Tue, Oct 18, 2016	291.20	292.75	289.67	290.88
6086	NASDAQ	FCNCA	Mon, Oct 17, 2016	292.74	292.74	289.25	289.59
6085	NASDAQ	FCNCA	Fri, Oct 14, 2016	293.33	296.00	291.00	292.20
6084	NASDAQ	FCNCA	Thu, Oct 13, 2016	291.99	293.40	290.07	291.25
6083	NASDAQ	FCNCA	Wed, Oct 12, 2016	292.56	296.10	292.56	294.44
6082	NASDAQ	FCNCA	Tue, Oct 11, 2016	295.68	295.68	292.11	294.07
6081	NASDAQ	FCNCA	Mon, Oct 10, 2016	295.00	296.96	293.23	295.05
6080	NASDAQ	FCNCA	Fri, Oct 7, 2016	292.88	295.26	290.40	293.39
6079	NASDAQ	FCNCA	Thu, Oct 6, 2016	286.27	295.51	286.27	293.60
6078	NASDAQ	FCNCA	Wed, Oct 5, 2016	293.40	295.07	291.52	292.63
6077	NASDAQ	FCNCA	Tue, Oct 4, 2016	292.00	293.98	291.00	291.47
6076	NASDAQ	FCNCA	Mon, Oct 3, 2016	291.80	294.01	289.30	290.67
6075	NASDAQ	FCNCA	Fri, Sep 30, 2016	287.00	294.50	287.00	293.89
6074	NASDAQ	FCNCA	Thu, Sep 29, 2016	287.98	290.00	286.35	286.91
6073	NASDAQ	FCNCA	Wed, Sep 28, 2016	285.68	287.42	284.12	287.40
6072	NASDAQ	FCNCA	Tue, Sep 27, 2016	287.13	287.13	282.00	285.47
6071	NASDAQ	FCNCA	Mon, Sep 26, 2016	281.94	283.42	279.63	281.93
6070	NASDAQ	FCNCA	Fri, Sep 23, 2016	285.24	285.24	282.26	282.64
6069	NASDAQ	FCNCA	Thu, Sep 22, 2016	281.17	285.72	280.44	285.72
6068	NASDAQ	FCNCA	Wed, Sep 21, 2016	280.68	281.55	276.64	279.98
6067	NASDAQ	FCNCA	Tue, Sep 20, 2016	278.78	280.50	278.00	279.61
6066	NASDAQ	FCNCA	Mon, Sep 19, 2016	281.15	281.69	276.48	280.04
6065	NASDAQ	FCNCA	Fri, Sep 16, 2016	282.82	283.00	276.02	280.82
6064	NASDAQ	FCNCA	Thu, Sep 15, 2016	281.34	282.98	276.51	281.86
6063	NASDAQ	FCNCA	Wed, Sep 14, 2016	278.75	280.63	275.27	276.80
6062	NASDAQ	FCNCA	Tue, Sep 13, 2016	281.87	283.17	277.03	279.26
6061	NASDAQ	FCNCA	Mon, Sep 12, 2016	277.42	286.04	277.42	283.76
6060	NASDAQ	FCNCA	Fri, Sep 9, 2016	281.56	285.01	280.23	280.52
6059	NASDAQ	FCNCA	Thu, Sep 8, 2016	287.53	288.49	283.15	286.82
6058	NASDAQ	FCNCA	Wed, Sep 7, 2016	281.82	288.50	281.82	287.26
6057	NASDAQ	FCNCA	Tue, Sep 6, 2016	286.86	286.86	281.37	282.78
6056	NASDAQ	FCNCA	Fri, Sep 2, 2016	285.00	286.63	283.15	284.81
6055	NASDAQ	FCNCA	Thu, Sep 1, 2016	284.90	286.00	283.00	284.99
6054	NASDAQ	FCNCA	Wed, Aug 31, 2016	283.65	285.72	281.43	284.91
6053	NASDAQ	FCNCA	Tue, Aug 30, 2016	281.70	284.93	275.34	283.90
6052	NASDAQ	FCNCA	Mon, Aug 29, 2016	276.89	284.47	276.89	282.16
6051	NASDAQ	FCNCA	Fri, Aug 26, 2016	281.45	281.45	274.77	277.80
6050	NASDAQ	FCNCA	Thu, Aug 25, 2016	277.99	284.00	277.40	280.41
6049	NASDAQ	FCNCA	Wed, Aug 24, 2016	277.69	278.45	273.54	276.12
6048	NASDAQ	FCNCA	Tue, Aug 23, 2016	279.99	282.73	275.64	278.20
6047	NASDAQ	FCNCA	Mon, Aug 22, 2016	278.20	279.23	275.80	278.00
6046	NASDAQ	FCNCA	Fri, Aug 19, 2016	278.45	279.14	276.49	278.58
6045	NASDAQ	FCNCA	Thu, Aug 18, 2016	277.47	279.00	275.50	278.57
6044	NASDAQ	FCNCA	Wed, Aug 17, 2016	273.00	278.87	273.00	277.85
6043	NASDAQ	FCNCA	Tue, Aug 16, 2016	275.36	277.16	271.97	273.43
6042	NASDAQ	FCNCA	Mon, Aug 15, 2016	273.52	276.34	270.57	276.34
6041	NASDAQ	FCNCA	Fri, Aug 12, 2016	271.22	274.49	270.00	272.23
6040	NASDAQ	FCNCA	Thu, Aug 11, 2016	270.75	272.81	270.31	271.73
6039	NASDAQ	FCNCA	Wed, Aug 10, 2016	269.99	271.60	267.85	270.24
6038	NASDAQ	FCNCA	Tue, Aug 9, 2016	268.01	269.85	268.01	269.85
6037	NASDAQ	FCNCA	Mon, Aug 8, 2016	269.50	269.50	265.70	268.60
6036	NASDAQ	FCNCA	Fri, Aug 5, 2016	258.99	269.17	258.75	267.51
6035	NASDAQ	FCNCA	Thu, Aug 4, 2016	260.00	260.00	257.07	257.90
6034	NASDAQ	FCNCA	Wed, Aug 3, 2016	256.81	260.10	256.81	260.09
6033	NASDAQ	FCNCA	Tue, Aug 2, 2016	256.15	260.49	256.15	258.27
6032	NASDAQ	FCNCA	Mon, Aug 1, 2016	260.97	260.97	257.22	260.83
6031	NASDAQ	FCNCA	Fri, Jul 29, 2016	258.50	261.90	258.50	259.78
6030	NASDAQ	FCNCA	Thu, Jul 28, 2016	262.45	262.80	256.30	261.78
6029	NASDAQ	FCNCA	Wed, Jul 27, 2016	265.44	265.69	253.95	261.79
6028	NASDAQ	FCNCA	Tue, Jul 26, 2016	257.19	264.80	257.19	264.80
6027	NASDAQ	FCNCA	Mon, Jul 25, 2016	263.80	263.80	258.84	260.40
6026	NASDAQ	FCNCA	Fri, Jul 22, 2016	262.15	264.09	260.00	263.73
6025	NASDAQ	FCNCA	Thu, Jul 21, 2016	263.17	263.17	260.41	260.84
6024	NASDAQ	FCNCA	Wed, Jul 20, 2016	262.56	264.58	261.05	261.74
6023	NASDAQ	FCNCA	Tue, Jul 19, 2016	262.80	265.49	260.35	262.56
6022	NASDAQ	FCNCA	Mon, Jul 18, 2016	268.01	269.44	261.68	263.06
6021	NASDAQ	FCNCA	Fri, Jul 15, 2016	269.40	269.87	265.00	268.19
6020	NASDAQ	FCNCA	Thu, Jul 14, 2016	265.28	269.99	263.10	267.90
6019	NASDAQ	FCNCA	Wed, Jul 13, 2016	261.01	264.95	259.39	262.11
6018	NASDAQ	FCNCA	Tue, Jul 12, 2016	258.62	263.62	258.26	262.99
6017	NASDAQ	FCNCA	Mon, Jul 11, 2016	255.01	256.61	254.31	256.47
6016	NASDAQ	FCNCA	Fri, Jul 8, 2016	247.17	256.08	247.17	254.60
6015	NASDAQ	FCNCA	Thu, Jul 7, 2016	247.00	247.95	245.60	247.00
6014	NASDAQ	FCNCA	Wed, Jul 6, 2016	247.02	250.83	246.10	247.00
6013	NASDAQ	FCNCA	Tue, Jul 5, 2016	248.14	250.49	248.14	249.03
6012	NASDAQ	FCNCA	Fri, Jul 1, 2016	257.52	258.62	253.98	253.98
6011	NASDAQ	FCNCA	Thu, Jun 30, 2016	249.60	258.97	248.50	258.91
6010	NASDAQ	FCNCA	Wed, Jun 29, 2016	238.14	246.48	238.14	245.20
6009	NASDAQ	FCNCA	Tue, Jun 28, 2016	233.35	239.00	232.50	236.47
6008	NASDAQ	FCNCA	Mon, Jun 27, 2016	237.01	237.01	229.51	230.54
6007	NASDAQ	FCNCA	Fri, Jun 24, 2016	246.79	255.50	239.54	239.98
6006	NASDAQ	FCNCA	Thu, Jun 23, 2016	253.75	259.95	253.75	259.78
6005	NASDAQ	FCNCA	Wed, Jun 22, 2016	254.66	255.81	250.77	250.78
6004	NASDAQ	FCNCA	Tue, Jun 21, 2016	250.21	252.64	247.07	252.39
6003	NASDAQ	FCNCA	Mon, Jun 20, 2016	243.97	251.37	242.14	250.21
6002	NASDAQ	FCNCA	Fri, Jun 17, 2016	245.07	248.75	241.20	241.40
6001	NASDAQ	FCNCA	Thu, Jun 16, 2016	247.16	247.93	243.37	244.14
6000	NASDAQ	FCNCA	Wed, Jun 15, 2016	250.74	252.90	248.94	249.00
5999	NASDAQ	FCNCA	Tue, Jun 14, 2016	249.21	251.12	247.97	248.38
5998	NASDAQ	FCNCA	Mon, Jun 13, 2016	248.65	252.98	248.65	250.20
5997	NASDAQ	FCNCA	Fri, Jun 10, 2016	249.68	254.90	249.68	252.27
5996	NASDAQ	FCNCA	Thu, Jun 9, 2016	255.16	259.29	253.97	255.89
5995	NASDAQ	FCNCA	Wed, Jun 8, 2016	253.47	260.10	241.93	258.60
5994	NASDAQ	FCNCA	Tue, Jun 7, 2016	259.00	259.00	255.73	256.26
5993	NASDAQ	FCNCA	Mon, Jun 6, 2016	255.84	262.36	255.84	259.66
5992	NASDAQ	FCNCA	Fri, Jun 3, 2016	255.28	257.60	252.31	255.99
5991	NASDAQ	FCNCA	Thu, Jun 2, 2016	256.03	259.61	255.62	258.41
5990	NASDAQ	FCNCA	Wed, Jun 1, 2016	258.20	260.34	255.00	257.57
5989	NASDAQ	FCNCA	Tue, May 31, 2016	257.36	261.40	257.36	259.06
5988	NASDAQ	FCNCA	Fri, May 27, 2016	256.24	259.97	255.31	259.10
5987	NASDAQ	FCNCA	Thu, May 26, 2016	258.48	258.84	255.70	256.70
5986	NASDAQ	FCNCA	Wed, May 25, 2016	258.71	262.49	257.86	259.98
5985	NASDAQ	FCNCA	Tue, May 24, 2016	252.99	259.22	252.99	259.00
5984	NASDAQ	FCNCA	Mon, May 23, 2016	252.00	253.50	250.45	251.74
5983	NASDAQ	FCNCA	Fri, May 20, 2016	250.99	253.00	250.99	252.42
5982	NASDAQ	FCNCA	Thu, May 19, 2016	250.10	252.41	247.95	249.60
5981	NASDAQ	FCNCA	Wed, May 18, 2016	242.84	251.49	242.84	251.00
5980	NASDAQ	FCNCA	Tue, May 17, 2016	251.70	251.70	241.38	242.60
5979	NASDAQ	FCNCA	Mon, May 16, 2016	247.50	258.73	247.07	250.89
5978	NASDAQ	FCNCA	Fri, May 13, 2016	252.08	254.34	249.19	250.68
5977	NASDAQ	FCNCA	Thu, May 12, 2016	252.80	254.43	250.12	252.51
5976	NASDAQ	FCNCA	Wed, May 11, 2016	252.97	253.29	250.11	251.01
5975	NASDAQ	FCNCA	Tue, May 10, 2016	248.66	252.78	248.66	252.58
5974	NASDAQ	FCNCA	Mon, May 9, 2016	250.20	250.20	248.00	248.50
5973	NASDAQ	FCNCA	Fri, May 6, 2016	246.74	251.44	246.74	251.19
5972	NASDAQ	FCNCA	Thu, May 5, 2016	252.99	252.99	249.16	250.32
5971	NASDAQ	FCNCA	Wed, May 4, 2016	254.50	255.06	250.79	251.37
5970	NASDAQ	FCNCA	Tue, May 3, 2016	256.86	258.95	254.01	254.02
5969	NASDAQ	FCNCA	Mon, May 2, 2016	255.00	257.90	254.76	257.32
5968	NASDAQ	FCNCA	Fri, Apr 29, 2016	254.98	255.34	253.44	255.00
5967	NASDAQ	FCNCA	Thu, Apr 28, 2016	258.00	258.00	254.25	257.97
5966	NASDAQ	FCNCA	Wed, Apr 27, 2016	258.00	259.66	253.05	258.85
5965	NASDAQ	FCNCA	Tue, Apr 26, 2016	256.31	259.28	254.90	258.00
5964	NASDAQ	FCNCA	Mon, Apr 25, 2016	255.81	256.95	255.27	256.56
5963	NASDAQ	FCNCA	Fri, Apr 22, 2016	255.00	259.50	254.96	258.20
5962	NASDAQ	FCNCA	Thu, Apr 21, 2016	258.90	258.90	256.52	257.50
5961	NASDAQ	FCNCA	Wed, Apr 20, 2016	256.73	259.03	256.15	258.31
5960	NASDAQ	FCNCA	Tue, Apr 19, 2016	255.02	258.26	254.97	257.79
5959	NASDAQ	FCNCA	Mon, Apr 18, 2016	256.70	258.82	251.62	254.90
5958	NASDAQ	FCNCA	Fri, Apr 15, 2016	251.17	258.75	240.97	255.68
5957	NASDAQ	FCNCA	Thu, Apr 14, 2016	250.36	253.63	247.90	252.26
5956	NASDAQ	FCNCA	Wed, Apr 13, 2016	244.80	249.78	244.14	249.73
5955	NASDAQ	FCNCA	Tue, Apr 12, 2016	239.50	243.40	239.50	242.98
5954	NASDAQ	FCNCA	Mon, Apr 11, 2016	239.90	246.06	239.50	239.88
5953	NASDAQ	FCNCA	Fri, Apr 8, 2016	240.80	242.35	239.50	240.80
5952	NASDAQ	FCNCA	Thu, Apr 7, 2016	242.50	243.63	237.83	239.29
5951	NASDAQ	FCNCA	Wed, Apr 6, 2016	237.66	244.10	237.66	243.71
5950	NASDAQ	FCNCA	Tue, Apr 5, 2016	248.83	248.83	248.83	242.88
5949	NASDAQ	FCNCA	Mon, Apr 4, 2016	248.25	249.27	247.27	248.83
5948	NASDAQ	FCNCA	Fri, Apr 1, 2016	251.57	252.03	249.27	249.27
5947	NASDAQ	FCNCA	Thu, Mar 31, 2016	250.08	254.56	250.08	253.17
5946	NASDAQ	FCNCA	Wed, Mar 30, 2016	256.01	257.20	251.76	253.17
5945	NASDAQ	FCNCA	Tue, Mar 29, 2016	245.80	249.17	243.93	247.95
5944	NASDAQ	FCNCA	Mon, Mar 28, 2016	249.40	249.81	244.79	248.81
5943	NASDAQ	FCNCA	Thu, Mar 24, 2016	248.40	248.40	245.40	247.45
5942	NASDAQ	FCNCA	Wed, Mar 23, 2016	249.01	249.73	245.13	245.56
5941	NASDAQ	FCNCA	Tue, Mar 22, 2016	247.30	250.09	247.30	249.40
5940	NASDAQ	FCNCA	Mon, Mar 21, 2016	249.72	252.50	248.27	250.68
5939	NASDAQ	FCNCA	Fri, Mar 18, 2016	250.00	250.00	246.98	249.38
5938	NASDAQ	FCNCA	Thu, Mar 17, 2016	244.85	250.00	244.51	249.98
5937	NASDAQ	FCNCA	Wed, Mar 16, 2016	249.60	251.99	247.72	248.58
5936	NASDAQ	FCNCA	Tue, Mar 15, 2016	251.09	251.09	251.09	247.30
5935	NASDAQ	FCNCA	Mon, Mar 14, 2016	253.23	255.49	252.90	252.90
5934	NASDAQ	FCNCA	Fri, Mar 11, 2016	248.99	256.52	248.00	256.10
5933	NASDAQ	FCNCA	Thu, Mar 10, 2016	250.95	250.95	245.77	247.83
5932	NASDAQ	FCNCA	Wed, Mar 9, 2016	247.23	247.23	247.23	247.83
5931	NASDAQ	FCNCA	Tue, Mar 8, 2016	252.04	252.04	246.42	253.33
5930	NASDAQ	FCNCA	Mon, Mar 7, 2016	248.37	253.34	248.37	253.33
5929	NASDAQ	FCNCA	Fri, Mar 4, 2016	248.00	248.00	248.00	248.59
5928	NASDAQ	FCNCA	Thu, Mar 3, 2016	246.48	246.48	246.48	248.00
5927	NASDAQ	FCNCA	Wed, Mar 2, 2016	242.00	246.71	241.79	243.03
5926	NASDAQ	FCNCA	Tue, Mar 1, 2016	234.13	234.13	234.13	243.03
5925	NASDAQ	FCNCA	Mon, Feb 29, 2016	236.48	239.82	233.18	238.18
5924	NASDAQ	FCNCA	Fri, Feb 26, 2016	235.68	238.90	232.94	238.18
5923	NASDAQ	FCNCA	Thu, Feb 25, 2016	232.07	237.45	232.07	234.58
5922	NASDAQ	FCNCA	Wed, Feb 24, 2016	230.00	233.10	226.51	232.72
5921	NASDAQ	FCNCA	Tue, Feb 23, 2016	234.72	239.44	230.39	231.39
5920	NASDAQ	FCNCA	Mon, Feb 22, 2016	236.80	241.18	235.33	237.97
5919	NASDAQ	FCNCA	Fri, Feb 19, 2016	228.35	237.08	228.35	234.13
5918	NASDAQ	FCNCA	Thu, Feb 18, 2016	233.05	233.05	226.26	229.22
5917	NASDAQ	FCNCA	Wed, Feb 17, 2016	233.90	236.81	230.86	232.17
5916	NASDAQ	FCNCA	Tue, Feb 16, 2016	230.80	239.00	230.80	233.91
5915	NASDAQ	FCNCA	Fri, Feb 12, 2016	221.99	230.89	218.84	228.94
5914	NASDAQ	FCNCA	Thu, Feb 11, 2016	222.88	224.45	217.41	220.04
5913	NASDAQ	FCNCA	Wed, Feb 10, 2016	228.81	232.30	226.84	227.43
5912	NASDAQ	FCNCA	Tue, Feb 9, 2016	226.72	230.63	224.10	227.57
5911	NASDAQ	FCNCA	Mon, Feb 8, 2016	227.14	230.15	224.50	229.76
5910	NASDAQ	FCNCA	Fri, Feb 5, 2016	238.39	238.92	232.15	233.64
5909	NASDAQ	FCNCA	Thu, Feb 4, 2016	238.64	242.78	236.91	239.21
5908	NASDAQ	FCNCA	Wed, Feb 3, 2016	237.70	237.70	232.00	236.74
5907	NASDAQ	FCNCA	Tue, Feb 2, 2016	239.00	239.00	233.50	235.13
5906	NASDAQ	FCNCA	Mon, Feb 1, 2016	244.00	244.55	240.20	242.00
5905	NASDAQ	FCNCA	Fri, Jan 29, 2016	241.97	247.74	239.49	246.06
5904	NASDAQ	FCNCA	Thu, Jan 28, 2016	237.70	240.05	235.30	240.05
5903	NASDAQ	FCNCA	Wed, Jan 27, 2016	233.51	240.24	230.50	234.48
5902	NASDAQ	FCNCA	Tue, Jan 26, 2016	229.40	236.98	225.67	234.89
5901	NASDAQ	FCNCA	Mon, Jan 25, 2016	235.05	235.92	227.10	228.06
5900	NASDAQ	FCNCA	Fri, Jan 22, 2016	234.31	237.34	232.10	236.79
5899	NASDAQ	FCNCA	Thu, Jan 21, 2016	232.66	237.79	231.30	231.99
5898	NASDAQ	FCNCA	Wed, Jan 20, 2016	228.91	236.18	225.63	231.57
5897	NASDAQ	FCNCA	Tue, Jan 19, 2016	229.84	233.69	223.62	231.28
5896	NASDAQ	FCNCA	Fri, Jan 15, 2016	224.65	228.24	220.61	227.28
5895	NASDAQ	FCNCA	Thu, Jan 14, 2016	231.00	234.47	229.94	231.07
5894	NASDAQ	FCNCA	Wed, Jan 13, 2016	238.73	240.93	228.57	229.26
5893	NASDAQ	FCNCA	Tue, Jan 12, 2016	239.77	240.00	233.61	236.70
5892	NASDAQ	FCNCA	Mon, Jan 11, 2016	244.24	244.24	237.71	238.52
5891	NASDAQ	FCNCA	Fri, Jan 8, 2016	244.89	248.04	242.43	243.44
5890	NASDAQ	FCNCA	Thu, Jan 7, 2016	241.47	248.00	241.47	243.52
5889	NASDAQ	FCNCA	Wed, Jan 6, 2016	245.90	248.46	245.90	248.01
5888	NASDAQ	FCNCA	Tue, Jan 5, 2016	250.17	251.74	248.50	250.12
5887	NASDAQ	FCNCA	Mon, Jan 4, 2016	255.34	257.97	245.85	249.40
5886	NASDAQ	FCNCA	Thu, Dec 31, 2015	261.00	261.92	257.79	258.17
5885	NASDAQ	FCNCA	Wed, Dec 30, 2015	260.61	264.98	260.23	261.08
5884	NASDAQ	FCNCA	Tue, Dec 29, 2015	261.00	263.58	259.33	262.69
5883	NASDAQ	FCNCA	Mon, Dec 28, 2015	258.30	260.00	256.02	258.41
5882	NASDAQ	FCNCA	Thu, Dec 24, 2015	256.60	262.49	256.25	260.00
5881	NASDAQ	FCNCA	Wed, Dec 23, 2015	257.00	260.18	254.49	258.97
5880	NASDAQ	FCNCA	Tue, Dec 22, 2015	250.97	257.36	250.97	256.02
5879	NASDAQ	FCNCA	Mon, Dec 21, 2015	253.15	256.83	248.79	252.88
5878	NASDAQ	FCNCA	Fri, Dec 18, 2015	250.00	257.99	242.86	252.91
5877	NASDAQ	FCNCA	Thu, Dec 17, 2015	252.00	254.31	242.73	245.32
5876	NASDAQ	FCNCA	Wed, Dec 16, 2015	241.80	251.80	240.22	250.05
5875	NASDAQ	FCNCA	Tue, Dec 15, 2015	239.39	243.52	237.96	240.46
5874	NASDAQ	FCNCA	Mon, Dec 14, 2015	233.19	239.96	231.03	237.96
5873	NASDAQ	FCNCA	Fri, Dec 11, 2015	234.35	235.13	231.44	233.50
5872	NASDAQ	FCNCA	Thu, Dec 10, 2015	242.55	242.55	238.09	239.87
5871	NASDAQ	FCNCA	Wed, Dec 9, 2015	246.00	248.67	237.65	243.55
5870	NASDAQ	FCNCA	Tue, Dec 8, 2015	249.39	249.85	243.31	244.69
5869	NASDAQ	FCNCA	Mon, Dec 7, 2015	251.07	254.88	251.07	252.60
5868	NASDAQ	FCNCA	Fri, Dec 4, 2015	251.94	257.61	251.94	256.58
5867	NASDAQ	FCNCA	Thu, Dec 3, 2015	257.71	259.87	250.58	252.10
5866	NASDAQ	FCNCA	Wed, Dec 2, 2015	262.61	264.92	256.64	257.40
5865	NASDAQ	FCNCA	Tue, Dec 1, 2015	265.88	266.04	263.16	264.37
5864	NASDAQ	FCNCA	Mon, Nov 30, 2015	267.01	267.85	263.62	264.92
5863	NASDAQ	FCNCA	Fri, Nov 27, 2015	265.50	266.88	261.64	266.86
5862	NASDAQ	FCNCA	Wed, Nov 25, 2015	263.99	266.60	263.04	265.58
5861	NASDAQ	FCNCA	Tue, Nov 24, 2015	261.46	264.75	260.27	263.56
5860	NASDAQ	FCNCA	Mon, Nov 23, 2015	264.75	264.75	261.00	264.20
5859	NASDAQ	FCNCA	Fri, Nov 20, 2015	264.50	264.75	261.34	263.73
5858	NASDAQ	FCNCA	Thu, Nov 19, 2015	260.86	263.10	259.96	262.92
5857	NASDAQ	FCNCA	Wed, Nov 18, 2015	261.00	262.48	259.62	261.40
5856	NASDAQ	FCNCA	Tue, Nov 17, 2015	258.10	262.33	258.10	260.35
5855	NASDAQ	FCNCA	Mon, Nov 16, 2015	256.00	257.32	246.28	256.41
5854	NASDAQ	FCNCA	Fri, Nov 13, 2015	253.19	258.41	249.06	249.30
5853	NASDAQ	FCNCA	Thu, Nov 12, 2015	255.68	259.60	254.25	255.18
5852	NASDAQ	FCNCA	Wed, Nov 11, 2015	263.99	264.00	260.12	261.31
5851	NASDAQ	FCNCA	Tue, Nov 10, 2015	260.00	264.00	259.59	263.21
5850	NASDAQ	FCNCA	Mon, Nov 9, 2015	264.51	264.98	258.68	261.60
5849	NASDAQ	FCNCA	Fri, Nov 6, 2015	259.11	264.00	255.94	263.76
5848	NASDAQ	FCNCA	Thu, Nov 5, 2015	266.76	266.76	250.00	259.36
5847	NASDAQ	FCNCA	Wed, Nov 4, 2015	254.95	255.93	251.99	254.50
5846	NASDAQ	FCNCA	Tue, Nov 3, 2015	254.37	258.25	254.37	254.99
5845	NASDAQ	FCNCA	Mon, Nov 2, 2015	249.83	258.24	249.83	256.63
5844	NASDAQ	FCNCA	Fri, Oct 30, 2015	255.81	258.24	253.13	256.14
5843	NASDAQ	FCNCA	Thu, Oct 29, 2015	255.22	260.31	252.25	255.81
5842	NASDAQ	FCNCA	Wed, Oct 28, 2015	247.52	256.00	242.40	255.86
5841	NASDAQ	FCNCA	Tue, Oct 27, 2015	241.21	244.58	238.22	239.00
5840	NASDAQ	FCNCA	Mon, Oct 26, 2015	243.69	245.30	239.68	242.70
5839	NASDAQ	FCNCA	Fri, Oct 23, 2015	239.02	246.35	239.02	244.51
5838	NASDAQ	FCNCA	Thu, Oct 22, 2015	233.80	238.49	233.80	237.61
5837	NASDAQ	FCNCA	Wed, Oct 21, 2015	234.30	239.16	232.41	233.00
5836	NASDAQ	FCNCA	Tue, Oct 20, 2015	231.45	234.61	230.71	234.00
5835	NASDAQ	FCNCA	Mon, Oct 19, 2015	224.61	232.00	224.61	231.99
5834	NASDAQ	FCNCA	Fri, Oct 16, 2015	232.79	234.59	227.12	230.64
5833	NASDAQ	FCNCA	Thu, Oct 15, 2015	226.35	232.12	226.26	231.69
5832	NASDAQ	FCNCA	Wed, Oct 14, 2015	233.01	233.47	224.60	225.36
5831	NASDAQ	FCNCA	Tue, Oct 13, 2015	232.55	235.00	230.71	231.33
5830	NASDAQ	FCNCA	Mon, Oct 12, 2015	231.10	234.89	229.08	233.41
5829	NASDAQ	FCNCA	Fri, Oct 9, 2015	234.48	236.40	228.10	230.34
5828	NASDAQ	FCNCA	Thu, Oct 8, 2015	233.26	240.10	229.51	233.51
5827	NASDAQ	FCNCA	Wed, Oct 7, 2015	224.21	230.14	224.21	230.09
5826	NASDAQ	FCNCA	Tue, Oct 6, 2015	225.02	227.68	223.00	223.51
5825	NASDAQ	FCNCA	Mon, Oct 5, 2015	220.13	225.14	220.11	224.75
5824	NASDAQ	FCNCA	Fri, Oct 2, 2015	220.79	220.79	215.98	218.70
5823	NASDAQ	FCNCA	Thu, Oct 1, 2015	221.11	225.78	221.11	222.90
5822	NASDAQ	FCNCA	Wed, Sep 30, 2015	223.06	227.35	220.51	226.00
5821	NASDAQ	FCNCA	Tue, Sep 29, 2015	218.10	222.84	217.10	220.69
5820	NASDAQ	FCNCA	Mon, Sep 28, 2015	219.33	220.04	213.74	217.84
5819	NASDAQ	FCNCA	Fri, Sep 25, 2015	224.44	224.50	218.01	220.60
5818	NASDAQ	FCNCA	Thu, Sep 24, 2015	219.70	221.44	218.58	221.44
5817	NASDAQ	FCNCA	Wed, Sep 23, 2015	221.60	223.78	218.27	222.08
5816	NASDAQ	FCNCA	Tue, Sep 22, 2015	220.54	223.45	220.54	222.10
5815	NASDAQ	FCNCA	Mon, Sep 21, 2015	225.39	226.41	222.95	226.10
5814	NASDAQ	FCNCA	Fri, Sep 18, 2015	223.35	224.58	219.37	222.96
5813	NASDAQ	FCNCA	Thu, Sep 17, 2015	232.03	234.67	225.69	227.34
5812	NASDAQ	FCNCA	Wed, Sep 16, 2015	236.00	236.00	232.16	232.80
5811	NASDAQ	FCNCA	Tue, Sep 15, 2015	234.85	235.82	233.00	234.69
5810	NASDAQ	FCNCA	Mon, Sep 14, 2015	233.69	234.14	230.88	233.93
5809	NASDAQ	FCNCA	Fri, Sep 11, 2015	233.29	234.91	232.60	233.93
5808	NASDAQ	FCNCA	Thu, Sep 10, 2015	231.29	235.50	231.29	234.88
5807	NASDAQ	FCNCA	Wed, Sep 9, 2015	234.49	234.68	230.45	231.20
5806	NASDAQ	FCNCA	Tue, Sep 8, 2015	230.92	233.27	229.69	231.89
5805	NASDAQ	FCNCA	Fri, Sep 4, 2015	226.62	228.88	226.25	227.75
5804	NASDAQ	FCNCA	Thu, Sep 3, 2015	233.34	234.01	226.90	229.58
5803	NASDAQ	FCNCA	Wed, Sep 2, 2015	229.56	233.00	221.63	231.37
5802	NASDAQ	FCNCA	Tue, Sep 1, 2015	233.56	235.84	225.00	226.52
5801	NASDAQ	FCNCA	Mon, Aug 31, 2015	236.62	240.66	236.27	237.18
5800	NASDAQ	FCNCA	Fri, Aug 28, 2015	234.64	241.19	234.58	238.60
5799	NASDAQ	FCNCA	Thu, Aug 27, 2015	235.85	238.58	232.59	236.17
5798	NASDAQ	FCNCA	Wed, Aug 26, 2015	231.88	235.33	230.00	234.56
5797	NASDAQ	FCNCA	Tue, Aug 25, 2015	236.53	236.53	225.83	227.17
5796	NASDAQ	FCNCA	Mon, Aug 24, 2015	233.20	244.29	229.78	229.78
5795	NASDAQ	FCNCA	Fri, Aug 21, 2015	238.69	242.89	238.66	241.45
5794	NASDAQ	FCNCA	Thu, Aug 20, 2015	243.46	243.84	240.50	241.86
5793	NASDAQ	FCNCA	Wed, Aug 19, 2015	248.60	248.76	245.43	245.43
5792	NASDAQ	FCNCA	Tue, Aug 18, 2015	250.23	250.23	247.50	249.29
5791	NASDAQ	FCNCA	Mon, Aug 17, 2015	252.75	256.45	247.92	251.22
5790	NASDAQ	FCNCA	Fri, Aug 14, 2015	246.15	253.10	246.15	252.90
5789	NASDAQ	FCNCA	Thu, Aug 13, 2015	247.00	250.00	245.99	247.46
5788	NASDAQ	FCNCA	Wed, Aug 12, 2015	249.01	249.49	243.80	247.19
5787	NASDAQ	FCNCA	Tue, Aug 11, 2015	251.63	253.48	248.10	251.96
5786	NASDAQ	FCNCA	Mon, Aug 10, 2015	255.43	255.75	251.10	253.34
5785	NASDAQ	FCNCA	Fri, Aug 7, 2015	253.08	255.56	251.50	254.22
5784	NASDAQ	FCNCA	Thu, Aug 6, 2015	258.98	258.98	254.50	255.15
5783	NASDAQ	FCNCA	Wed, Aug 5, 2015	258.89	259.90	258.08	258.35
5782	NASDAQ	FCNCA	Tue, Aug 4, 2015	258.33	262.40	257.83	258.52
5781	NASDAQ	FCNCA	Mon, Aug 3, 2015	255.31	258.94	254.12	257.47
5780	NASDAQ	FCNCA	Fri, Jul 31, 2015	254.44	257.13	251.58	256.34
5779	NASDAQ	FCNCA	Thu, Jul 30, 2015	252.33	254.39	250.97	253.39
5778	NASDAQ	FCNCA	Wed, Jul 29, 2015	253.10	255.74	249.86	254.00
5777	NASDAQ	FCNCA	Tue, Jul 28, 2015	255.10	256.17	252.60	254.00
5776	NASDAQ	FCNCA	Mon, Jul 27, 2015	253.10	254.90	252.31	254.33
5775	NASDAQ	FCNCA	Fri, Jul 24, 2015	262.53	268.18	256.49	256.69
5774	NASDAQ	FCNCA	Thu, Jul 23, 2015	266.20	268.72	263.21	263.69
5773	NASDAQ	FCNCA	Wed, Jul 22, 2015	263.32	268.98	263.32	266.91
5772	NASDAQ	FCNCA	Tue, Jul 21, 2015	264.75	265.90	263.96	264.69
5771	NASDAQ	FCNCA	Mon, Jul 20, 2015	263.41	265.89	263.41	265.03
5770	NASDAQ	FCNCA	Fri, Jul 17, 2015	266.37	267.11	263.68	264.18
5769	NASDAQ	FCNCA	Thu, Jul 16, 2015	264.61	268.63	264.61	266.83
5768	NASDAQ	FCNCA	Wed, Jul 15, 2015	269.10	269.18	265.30	266.07
5767	NASDAQ	FCNCA	Tue, Jul 14, 2015	267.81	269.50	266.01	268.89
5766	NASDAQ	FCNCA	Mon, Jul 13, 2015	265.11	268.00	265.02	267.93
5765	NASDAQ	FCNCA	Fri, Jul 10, 2015	259.55	266.79	259.01	264.46
5764	NASDAQ	FCNCA	Thu, Jul 9, 2015	256.88	260.49	254.56	257.75
5763	NASDAQ	FCNCA	Wed, Jul 8, 2015	256.52	257.80	252.02	254.94
5762	NASDAQ	FCNCA	Tue, Jul 7, 2015	262.05	262.05	256.75	258.60
5761	NASDAQ	FCNCA	Mon, Jul 6, 2015	259.72	261.99	256.49	261.69
5760	NASDAQ	FCNCA	Thu, Jul 2, 2015	262.46	264.16	261.00	261.25
5759	NASDAQ	FCNCA	Wed, Jul 1, 2015	264.90	265.19	261.01	263.45
5758	NASDAQ	FCNCA	Tue, Jun 30, 2015	263.55	266.29	261.27	263.04
5757	NASDAQ	FCNCA	Mon, Jun 29, 2015	261.21	265.74	261.21	261.65
5756	NASDAQ	FCNCA	Fri, Jun 26, 2015	261.88	264.99	260.66	263.16
5755	NASDAQ	FCNCA	Thu, Jun 25, 2015	258.90	262.09	257.80	260.93
5754	NASDAQ	FCNCA	Wed, Jun 24, 2015	258.34	262.49	256.76	257.70
5753	NASDAQ	FCNCA	Tue, Jun 23, 2015	252.22	259.05	252.00	258.78
5752	NASDAQ	FCNCA	Mon, Jun 22, 2015	247.90	253.78	248.21	252.92
5751	NASDAQ	FCNCA	Fri, Jun 19, 2015	243.41	248.15	240.97	247.12
5750	NASDAQ	FCNCA	Thu, Jun 18, 2015	237.68	243.06	235.00	239.27
5749	NASDAQ	FCNCA	Wed, Jun 17, 2015	247.48	247.48	237.86	238.33
5748	NASDAQ	FCNCA	Tue, Jun 16, 2015	243.35	248.26	241.34	247.50
5747	NASDAQ	FCNCA	Mon, Jun 15, 2015	246.75	248.82	241.76	243.20
5746	NASDAQ	FCNCA	Fri, Jun 12, 2015	247.82	249.66	246.07	247.87
5745	NASDAQ	FCNCA	Thu, Jun 11, 2015	247.63	251.95	247.47	249.25
5744	NASDAQ	FCNCA	Wed, Jun 10, 2015	244.23	251.00	242.55	248.50
5743	NASDAQ	FCNCA	Tue, Jun 9, 2015	241.38	244.82	239.83	244.14
5742	NASDAQ	FCNCA	Mon, Jun 8, 2015	243.02	244.99	241.28	241.54
5741	NASDAQ	FCNCA	Fri, Jun 5, 2015	242.44	245.17	241.01	243.99
5740	NASDAQ	FCNCA	Thu, Jun 4, 2015	243.03	244.00	241.51	241.67
5739	NASDAQ	FCNCA	Wed, Jun 3, 2015	242.40	246.07	240.15	244.61
5738	NASDAQ	FCNCA	Tue, Jun 2, 2015	238.31	241.98	238.12	241.12
5737	NASDAQ	FCNCA	Mon, Jun 1, 2015	243.10	244.62	238.86	239.54
5736	NASDAQ	FCNCA	Fri, May 29, 2015	243.00	243.34	239.60	241.10
5735	NASDAQ	FCNCA	Thu, May 28, 2015	244.88	246.43	242.74	243.80
5734	NASDAQ	FCNCA	Wed, May 27, 2015	242.63	246.22	241.76	245.15
5733	NASDAQ	FCNCA	Tue, May 26, 2015	243.98	244.32	240.95	243.24
5732	NASDAQ	FCNCA	Fri, May 22, 2015	246.18	249.30	242.18	244.27
5731	NASDAQ	FCNCA	Thu, May 21, 2015	250.66	252.94	245.19	247.30
5730	NASDAQ	FCNCA	Wed, May 20, 2015	252.79	251.53	248.19	251.47
5729	NASDAQ	FCNCA	Tue, May 19, 2015	248.25	253.50	248.25	251.81
5728	NASDAQ	FCNCA	Mon, May 18, 2015	241.74	248.75	244.00	248.10
5727	NASDAQ	FCNCA	Fri, May 15, 2015	245.30	247.24	240.92	242.97
5726	NASDAQ	FCNCA	Thu, May 14, 2015	245.00	250.67	243.01	245.03
5725	NASDAQ	FCNCA	Wed, May 13, 2015	240.00	245.00	239.07	244.91
5724	NASDAQ	FCNCA	Tue, May 12, 2015	241.15	241.15	239.06	240.17
5723	NASDAQ	FCNCA	Mon, May 11, 2015	239.76	242.02	238.52	242.01
5722	NASDAQ	FCNCA	Fri, May 8, 2015	244.14	244.14	238.06	240.74
5721	NASDAQ	FCNCA	Thu, May 7, 2015	240.00	242.63	238.81	240.96
5720	NASDAQ	FCNCA	Wed, May 6, 2015	236.60	241.16	236.51	240.32
5719	NASDAQ	FCNCA	Tue, May 5, 2015	238.70	243.63	235.50	236.94
5718	NASDAQ	FCNCA	Mon, May 4, 2015	240.00	243.07	226.09	240.92
5717	NASDAQ	FCNCA	Fri, May 1, 2015	239.91	242.96	235.78	239.36
5716	NASDAQ	FCNCA	Thu, Apr 30, 2015	246.21	249.40	239.03	240.34
5715	NASDAQ	FCNCA	Wed, Apr 29, 2015	252.22	251.86	247.12	248.68
5714	NASDAQ	FCNCA	Tue, Apr 28, 2015	249.30	252.90	249.00	252.88
5713	NASDAQ	FCNCA	Mon, Apr 27, 2015	249.50	254.99	247.40	249.50
5712	NASDAQ	FCNCA	Fri, Apr 24, 2015	250.89	251.32	244.55	250.05
5711	NASDAQ	FCNCA	Thu, Apr 23, 2015	250.60	255.24	248.31	250.02
5710	NASDAQ	FCNCA	Wed, Apr 22, 2015	252.75	253.06	250.50	251.16
5709	NASDAQ	FCNCA	Tue, Apr 21, 2015	252.55	254.01	245.69	253.92
5708	NASDAQ	FCNCA	Mon, Apr 20, 2015	250.12	251.78	249.11	251.48
5707	NASDAQ	FCNCA	Fri, Apr 17, 2015	253.08	253.81	246.50	249.11
5706	NASDAQ	FCNCA	Thu, Apr 16, 2015	253.56	257.21	252.52	254.57
5705	NASDAQ	FCNCA	Wed, Apr 15, 2015	255.97	256.88	251.81	254.79
5704	NASDAQ	FCNCA	Tue, Apr 14, 2015	254.49	260.00	253.42	255.15
5703	NASDAQ	FCNCA	Mon, Apr 13, 2015	255.82	260.00	254.04	255.30
5702	NASDAQ	FCNCA	Fri, Apr 10, 2015	257.40	257.40	251.03	256.43
5701	NASDAQ	FCNCA	Thu, Apr 9, 2015	256.64	257.50	252.99	256.29
5700	NASDAQ	FCNCA	Wed, Apr 8, 2015	256.15	257.97	254.55	257.32
5699	NASDAQ	FCNCA	Tue, Apr 7, 2015	258.00	258.00	256.50	257.34
5698	NASDAQ	FCNCA	Mon, Apr 6, 2015	256.23	258.98	256.12	257.20
5697	NASDAQ	FCNCA	Thu, Apr 2, 2015	260.62	260.62	255.04	258.72
5696	NASDAQ	FCNCA	Wed, Apr 1, 2015	257.68	259.73	254.84	259.00
5695	NASDAQ	FCNCA	Tue, Mar 31, 2015	258.93	261.17	258.42	259.69
5694	NASDAQ	FCNCA	Mon, Mar 30, 2015	254.02	259.63	253.51	259.14
5693	NASDAQ	FCNCA	Fri, Mar 27, 2015	254.60	257.00	252.79	253.86
5692	NASDAQ	FCNCA	Thu, Mar 26, 2015	252.09	256.86	248.25	255.21
5691	NASDAQ	FCNCA	Wed, Mar 25, 2015	258.74	261.71	253.21	253.53
5690	NASDAQ	FCNCA	Tue, Mar 24, 2015	261.18	263.00	258.08	259.04
5689	NASDAQ	FCNCA	Mon, Mar 23, 2015	262.41	264.95	260.07	261.20
5688	NASDAQ	FCNCA	Fri, Mar 20, 2015	256.27	264.06	252.99	263.96
5687	NASDAQ	FCNCA	Thu, Mar 19, 2015	258.69	257.56	251.86	254.34
5686	NASDAQ	FCNCA	Wed, Mar 18, 2015	258.30	260.00	256.18	258.93
5685	NASDAQ	FCNCA	Tue, Mar 17, 2015	256.17	258.44	254.08	258.17
5684	NASDAQ	FCNCA	Mon, Mar 16, 2015	252.00	257.90	251.50	256.00
5683	NASDAQ	FCNCA	Fri, Mar 13, 2015	251.25	251.87	248.07	251.25
5682	NASDAQ	FCNCA	Thu, Mar 12, 2015	247.96	251.77	244.25	251.09
5681	NASDAQ	FCNCA	Wed, Mar 11, 2015	245.49	247.83	243.60	246.48
5680	NASDAQ	FCNCA	Tue, Mar 10, 2015	248.84	248.58	245.33	245.44
5679	NASDAQ	FCNCA	Mon, Mar 9, 2015	250.39	250.39	248.41	250.00
5678	NASDAQ	FCNCA	Fri, Mar 6, 2015	249.73	251.34	248.52	251.07
5677	NASDAQ	FCNCA	Thu, Mar 5, 2015	251.55	252.44	248.62	250.53
5676	NASDAQ	FCNCA	Wed, Mar 4, 2015	249.06	251.29	248.00	250.53
5675	NASDAQ	FCNCA	Tue, Mar 3, 2015	251.69	253.80	249.32	249.86
5674	NASDAQ	FCNCA	Mon, Mar 2, 2015	252.73	254.97	250.00	252.87
5673	NASDAQ	FCNCA	Fri, Feb 27, 2015	254.80	255.09	249.99	252.25
5672	NASDAQ	FCNCA	Thu, Feb 26, 2015	248.42	254.50	248.01	254.50
5671	NASDAQ	FCNCA	Wed, Feb 25, 2015	254.38	254.50	249.97	250.20
5670	NASDAQ	FCNCA	Tue, Feb 24, 2015	251.92	254.50	250.30	253.77
5669	NASDAQ	FCNCA	Mon, Feb 23, 2015	253.75	252.53	249.70	252.40
5668	NASDAQ	FCNCA	Fri, Feb 20, 2015	256.43	256.43	252.62	253.82
5667	NASDAQ	FCNCA	Thu, Feb 19, 2015	253.74	255.70	253.38	255.65
5666	NASDAQ	FCNCA	Wed, Feb 18, 2015	252.87	254.54	252.60	253.49
5665	NASDAQ	FCNCA	Tue, Feb 17, 2015	255.00	255.00	252.21	252.56
5664	NASDAQ	FCNCA	Fri, Feb 13, 2015	255.00	256.50	253.03	255.00
5663	NASDAQ	FCNCA	Thu, Feb 12, 2015	250.59	254.74	249.73	253.77
5662	NASDAQ	FCNCA	Wed, Feb 11, 2015	250.01	252.98	246.00	249.71
5661	NASDAQ	FCNCA	Tue, Feb 10, 2015	251.99	254.25	250.50	251.25
5660	NASDAQ	FCNCA	Mon, Feb 9, 2015	254.87	255.21	249.48	250.53
5659	NASDAQ	FCNCA	Fri, Feb 6, 2015	252.42	257.34	252.42	255.01
5658	NASDAQ	FCNCA	Thu, Feb 5, 2015	245.49	252.32	245.00	251.77
5657	NASDAQ	FCNCA	Wed, Feb 4, 2015	244.54	247.69	242.50	245.01
5656	NASDAQ	FCNCA	Tue, Feb 3, 2015	244.85	247.91	243.81	245.24
5655	NASDAQ	FCNCA	Mon, Feb 2, 2015	245.00	247.39	237.90	244.85
5654	NASDAQ	FCNCA	Fri, Jan 30, 2015	241.77	248.51	241.77	244.05
5653	NASDAQ	FCNCA	Thu, Jan 29, 2015	239.03	244.54	238.94	244.52
5652	NASDAQ	FCNCA	Wed, Jan 28, 2015	232.64	245.00	237.62	239.09
5651	NASDAQ	FCNCA	Tue, Jan 27, 2015	233.73	234.68	224.47	232.01
5650	NASDAQ	FCNCA	Mon, Jan 26, 2015	233.34	239.42	231.84	236.88
5649	NASDAQ	FCNCA	Fri, Jan 23, 2015	236.56	237.87	233.15	234.02
5648	NASDAQ	FCNCA	Thu, Jan 22, 2015	226.50	237.34	225.35	235.79
5647	NASDAQ	FCNCA	Wed, Jan 21, 2015	226.02	226.79	223.44	225.46
5646	NASDAQ	FCNCA	Tue, Jan 20, 2015	226.38	227.71	225.40	225.80
5645	NASDAQ	FCNCA	Fri, Jan 16, 2015	222.45	227.84	221.61	225.33
5644	NASDAQ	FCNCA	Thu, Jan 15, 2015	225.23	226.97	222.14	223.31
5643	NASDAQ	FCNCA	Wed, Jan 14, 2015	226.40	227.22	224.26	226.17
5642	NASDAQ	FCNCA	Tue, Jan 13, 2015	230.53	234.87	227.66	229.09
5641	NASDAQ	FCNCA	Mon, Jan 12, 2015	236.09	233.09	227.56	229.35
5640	NASDAQ	FCNCA	Fri, Jan 9, 2015	241.51	240.90	233.77	235.50
5639	NASDAQ	FCNCA	Thu, Jan 8, 2015	243.87	243.87	239.32	241.83
5638	NASDAQ	FCNCA	Wed, Jan 7, 2015	238.24	243.77	236.34	242.25
5637	NASDAQ	FCNCA	Tue, Jan 6, 2015	242.01	244.70	236.63	237.48
5636	NASDAQ	FCNCA	Mon, Jan 5, 2015	248.50	251.60	240.97	241.36
5635	NASDAQ	FCNCA	Fri, Jan 2, 2015	254.38	254.38	250.02	250.65
5634	NASDAQ	FCNCA	Wed, Dec 31, 2014	255.00	258.96	252.60	252.79
5633	NASDAQ	FCNCA	Tue, Dec 30, 2014	254.86	256.89	254.41	254.99
5632	NASDAQ	FCNCA	Mon, Dec 29, 2014	254.67	258.24	254.67	255.01
5631	NASDAQ	FCNCA	Fri, Dec 26, 2014	255.00	255.00	251.03	254.89
5630	NASDAQ	FCNCA	Wed, Dec 24, 2014	255.00	256.17	253.71	254.72
5629	NASDAQ	FCNCA	Tue, Dec 23, 2014	255.00	256.06	253.48	254.59
5628	NASDAQ	FCNCA	Mon, Dec 22, 2014	252.40	255.00	252.31	255.00
5627	NASDAQ	FCNCA	Fri, Dec 19, 2014	254.34	255.00	249.15	251.96
5626	NASDAQ	FCNCA	Thu, Dec 18, 2014	258.99	259.20	251.86	254.99
5625	NASDAQ	FCNCA	Wed, Dec 17, 2014	251.56	259.98	250.00	257.24
5624	NASDAQ	FCNCA	Tue, Dec 16, 2014	252.22	258.14	250.08	251.00
5623	NASDAQ	FCNCA	Mon, Dec 15, 2014	255.00	256.00	251.33	253.40
5622	NASDAQ	FCNCA	Fri, Dec 12, 2014	260.02	263.00	252.72	254.71
5621	NASDAQ	FCNCA	Thu, Dec 11, 2014	263.69	268.79	263.16	263.80
5620	NASDAQ	FCNCA	Wed, Dec 10, 2014	265.78	271.97	263.99	264.00
5619	NASDAQ	FCNCA	Tue, Dec 9, 2014	262.50	268.31	261.83	267.50
5618	NASDAQ	FCNCA	Mon, Dec 8, 2014	259.91	266.31	260.77	264.63
5617	NASDAQ	FCNCA	Fri, Dec 5, 2014	258.28	263.90	256.72	261.33
5616	NASDAQ	FCNCA	Thu, Dec 4, 2014	253.25	261.93	252.12	259.02
5615	NASDAQ	FCNCA	Wed, Dec 3, 2014	252.95	255.00	248.95	254.17
5614	NASDAQ	FCNCA	Tue, Dec 2, 2014	250.00	253.96	247.20	253.02
5613	NASDAQ	FCNCA	Mon, Dec 1, 2014	252.41	254.15	250.00	250.50
5612	NASDAQ	FCNCA	Fri, Nov 28, 2014	255.22	259.45	253.39	253.60
5611	NASDAQ	FCNCA	Wed, Nov 26, 2014	251.00	257.30	248.81	256.81
5610	NASDAQ	FCNCA	Tue, Nov 25, 2014	246.61	251.59	243.88	251.39
5609	NASDAQ	FCNCA	Mon, Nov 24, 2014	246.54	249.27	246.04	248.00
5608	NASDAQ	FCNCA	Fri, Nov 21, 2014	247.62	247.86	244.45	246.46
5607	NASDAQ	FCNCA	Thu, Nov 20, 2014	244.10	245.80	242.30	244.66
5606	NASDAQ	FCNCA	Wed, Nov 19, 2014	245.49	248.00	243.92	245.11
5605	NASDAQ	FCNCA	Tue, Nov 18, 2014	246.70	249.52	245.88	246.71
5604	NASDAQ	FCNCA	Mon, Nov 17, 2014	249.89	248.29	243.70	246.02
5603	NASDAQ	FCNCA	Fri, Nov 14, 2014	248.54	249.93	245.76	247.10
5602	NASDAQ	FCNCA	Thu, Nov 13, 2014	249.74	251.16	248.20	250.42
5601	NASDAQ	FCNCA	Wed, Nov 12, 2014	249.78	250.96	247.74	250.34
5600	NASDAQ	FCNCA	Tue, Nov 11, 2014	251.50	251.50	249.00	250.35
5599	NASDAQ	FCNCA	Mon, Nov 10, 2014	248.42	251.50	246.56	251.24
5598	NASDAQ	FCNCA	Fri, Nov 7, 2014	250.21	251.50	247.07	248.92
5597	NASDAQ	FCNCA	Thu, Nov 6, 2014	250.50	251.04	248.33	250.48
5596	NASDAQ	FCNCA	Wed, Nov 5, 2014	250.45	251.50	250.55	250.55
5595	NASDAQ	FCNCA	Tue, Nov 4, 2014	250.73	252.00	247.54	249.24
5594	NASDAQ	FCNCA	Mon, Nov 3, 2014	252.00	251.96	249.00	250.60
5593	NASDAQ	FCNCA	Fri, Oct 31, 2014	247.43	254.14	242.00	251.21
5592	NASDAQ	FCNCA	Thu, Oct 30, 2014	232.03	242.74	223.59	242.14
5591	NASDAQ	FCNCA	Wed, Oct 29, 2014	236.00	237.00	228.86	233.39
5590	NASDAQ	FCNCA	Tue, Oct 28, 2014	234.61	242.00	219.96	238.00
5589	NASDAQ	FCNCA	Mon, Oct 27, 2014	233.75	236.23	231.49	234.62
5588	NASDAQ	FCNCA	Fri, Oct 24, 2014	233.47	234.92	231.47	234.48
5587	NASDAQ	FCNCA	Thu, Oct 23, 2014	229.70	233.89	229.06	232.79
5586	NASDAQ	FCNCA	Wed, Oct 22, 2014	228.76	230.89	227.67	228.56
5585	NASDAQ	FCNCA	Tue, Oct 21, 2014	226.45	230.76	222.82	228.97
5584	NASDAQ	FCNCA	Mon, Oct 20, 2014	223.06	226.00	223.06	225.92
5583	NASDAQ	FCNCA	Fri, Oct 17, 2014	224.11	224.62	222.00	223.92
5582	NASDAQ	FCNCA	Thu, Oct 16, 2014	216.16	220.95	215.32	220.82
5581	NASDAQ	FCNCA	Wed, Oct 15, 2014	217.26	219.75	214.02	218.79
5580	NASDAQ	FCNCA	Tue, Oct 14, 2014	219.83	220.00	216.48	219.19
5579	NASDAQ	FCNCA	Mon, Oct 13, 2014	212.24	218.52	211.00	217.01
5578	NASDAQ	FCNCA	Fri, Oct 10, 2014	210.67	213.76	206.14	211.49
5577	NASDAQ	FCNCA	Thu, Oct 9, 2014	215.02	215.00	211.99	212.60
5576	NASDAQ	FCNCA	Wed, Oct 8, 2014	211.70	217.33	211.70	215.71
5575	NASDAQ	FCNCA	Tue, Oct 7, 2014	214.50	216.41	212.26	212.80
5574	NASDAQ	FCNCA	Mon, Oct 6, 2014	216.74	220.00	215.38	215.62
5573	NASDAQ	FCNCA	Fri, Oct 3, 2014	216.84	220.86	216.00	216.92
5572	NASDAQ	FCNCA	Thu, Oct 2, 2014	210.00	225.00	210.43	214.00
5571	NASDAQ	FCNCA	Wed, Oct 1, 2014	216.00	216.96	210.30	210.31
5570	NASDAQ	FCNCA	Tue, Sep 30, 2014	218.92	220.15	216.04	216.63
5569	NASDAQ	FCNCA	Mon, Sep 29, 2014	215.46	219.26	215.46	218.44
5568	NASDAQ	FCNCA	Fri, Sep 26, 2014	214.95	217.86	214.53	217.31
5567	NASDAQ	FCNCA	Thu, Sep 25, 2014	217.91	218.88	215.05	215.31
5566	NASDAQ	FCNCA	Wed, Sep 24, 2014	216.01	219.45	215.75	218.80
5565	NASDAQ	FCNCA	Tue, Sep 23, 2014	217.00	219.87	215.07	215.07
5564	NASDAQ	FCNCA	Mon, Sep 22, 2014	219.50	220.88	217.01	217.55
5563	NASDAQ	FCNCA	Fri, Sep 19, 2014	223.82	226.66	220.23	220.32
5562	NASDAQ	FCNCA	Thu, Sep 18, 2014	224.68	230.12	222.54	223.56
5561	NASDAQ	FCNCA	Wed, Sep 17, 2014	220.53	224.81	222.00	224.46
5560	NASDAQ	FCNCA	Tue, Sep 16, 2014	220.18	222.47	219.75	221.06
5559	NASDAQ	FCNCA	Mon, Sep 15, 2014	223.67	223.67	220.10	220.85
5558	NASDAQ	FCNCA	Fri, Sep 12, 2014	226.47	227.50	224.04	224.07
5557	NASDAQ	FCNCA	Thu, Sep 11, 2014	222.77	226.39	223.10	225.77
5556	NASDAQ	FCNCA	Wed, Sep 10, 2014	222.10	224.90	221.65	224.50
5555	NASDAQ	FCNCA	Tue, Sep 9, 2014	224.13	223.50	220.81	221.41
5554	NASDAQ	FCNCA	Mon, Sep 8, 2014	223.65	224.11	221.90	223.84
5553	NASDAQ	FCNCA	Fri, Sep 5, 2014	224.05	224.05	222.00	223.24
5552	NASDAQ	FCNCA	Thu, Sep 4, 2014	227.70	229.50	225.25	225.25
5551	NASDAQ	FCNCA	Wed, Sep 3, 2014	232.57	231.54	226.78	227.40
5550	NASDAQ	FCNCA	Tue, Sep 2, 2014	231.21	232.95	228.62	232.30
5549	NASDAQ	FCNCA	Fri, Aug 29, 2014	228.10	230.27	228.00	229.79
5548	NASDAQ	FCNCA	Thu, Aug 28, 2014	230.93	231.51	228.22	228.25
5547	NASDAQ	FCNCA	Wed, Aug 27, 2014	231.31	232.04	230.09	231.51
5546	NASDAQ	FCNCA	Tue, Aug 26, 2014	229.22	233.30	229.00	231.13
5545	NASDAQ	FCNCA	Mon, Aug 25, 2014	226.90	228.77	225.00	228.50
5544	NASDAQ	FCNCA	Fri, Aug 22, 2014	225.41	227.69	224.83	226.27
5543	NASDAQ	FCNCA	Thu, Aug 21, 2014	218.77	226.00	218.90	225.14
5542	NASDAQ	FCNCA	Wed, Aug 20, 2014	219.12	220.10	218.53	219.31
5541	NASDAQ	FCNCA	Tue, Aug 19, 2014	218.88	219.87	218.50	219.66
5540	NASDAQ	FCNCA	Mon, Aug 18, 2014	220.37	221.98	218.54	219.35
5539	NASDAQ	FCNCA	Fri, Aug 15, 2014	222.30	222.30	217.05	218.72
5538	NASDAQ	FCNCA	Thu, Aug 14, 2014	220.84	221.27	219.52	220.09
5537	NASDAQ	FCNCA	Wed, Aug 13, 2014	221.42	222.00	219.91	220.20
5536	NASDAQ	FCNCA	Tue, Aug 12, 2014	222.18	222.26	219.42	220.66
5535	NASDAQ	FCNCA	Mon, Aug 11, 2014	223.55	227.46	222.52	222.52
5534	NASDAQ	FCNCA	Fri, Aug 8, 2014	218.14	223.73	218.02	222.87
5533	NASDAQ	FCNCA	Thu, Aug 7, 2014	221.97	221.97	217.71	218.10
5532	NASDAQ	FCNCA	Wed, Aug 6, 2014	219.27	223.45	219.27	222.57
5531	NASDAQ	FCNCA	Tue, Aug 5, 2014	218.95	220.98	218.00	219.59
5530	NASDAQ	FCNCA	Mon, Aug 4, 2014	222.19	224.73	219.41	220.20
5529	NASDAQ	FCNCA	Fri, Aug 1, 2014	222.00	224.05	220.02	221.00
5528	NASDAQ	FCNCA	Thu, Jul 31, 2014	226.00	226.35	222.30	222.35
5527	NASDAQ	FCNCA	Wed, Jul 30, 2014	225.51	227.70	225.25	227.39
5526	NASDAQ	FCNCA	Tue, Jul 29, 2014	223.87	224.94	223.00	224.08
5525	NASDAQ	FCNCA	Mon, Jul 28, 2014	226.02	227.89	222.43	224.00
5524	NASDAQ	FCNCA	Fri, Jul 25, 2014	225.00	225.93	224.00	225.11
5523	NASDAQ	FCNCA	Thu, Jul 24, 2014	228.00	228.80	224.17	226.18
5522	NASDAQ	FCNCA	Wed, Jul 23, 2014	228.00	230.02	227.13	227.54
5521	NASDAQ	FCNCA	Tue, Jul 22, 2014	227.70	228.97	226.67	228.16
5520	NASDAQ	FCNCA	Mon, Jul 21, 2014	228.50	227.64	225.63	227.14
5519	NASDAQ	FCNCA	Fri, Jul 18, 2014	226.25	230.39	225.51	229.60
5518	NASDAQ	FCNCA	Thu, Jul 17, 2014	231.69	232.38	226.52	226.80
5517	NASDAQ	FCNCA	Wed, Jul 16, 2014	236.77	238.03	231.18	231.69
5516	NASDAQ	FCNCA	Tue, Jul 15, 2014	236.70	237.49	233.25	235.31
5515	NASDAQ	FCNCA	Mon, Jul 14, 2014	238.94	239.94	235.68	236.02
5514	NASDAQ	FCNCA	Fri, Jul 11, 2014	235.92	239.97	235.92	237.53
5513	NASDAQ	FCNCA	Thu, Jul 10, 2014	236.81	239.25	235.54	236.56
5512	NASDAQ	FCNCA	Wed, Jul 9, 2014	239.55	241.99	239.08	240.49
5511	NASDAQ	FCNCA	Tue, Jul 8, 2014	240.24	241.74	238.20	239.50
5510	NASDAQ	FCNCA	Mon, Jul 7, 2014	240.96	241.62	239.71	240.01
5509	NASDAQ	FCNCA	Thu, Jul 3, 2014	240.76	242.00	240.01	241.16
5508	NASDAQ	FCNCA	Wed, Jul 2, 2014	241.76	242.00	238.01	239.80
5507	NASDAQ	FCNCA	Tue, Jul 1, 2014	244.57	247.45	242.41	242.50
5506	NASDAQ	FCNCA	Mon, Jun 30, 2014	246.31	246.73	244.48	245.00
5505	NASDAQ	FCNCA	Fri, Jun 27, 2014	248.05	250.25	246.96	247.65
5504	NASDAQ	FCNCA	Thu, Jun 26, 2014	250.00	250.00	246.91	249.20
5503	NASDAQ	FCNCA	Wed, Jun 25, 2014	247.21	250.00	245.00	249.50
5502	NASDAQ	FCNCA	Tue, Jun 24, 2014	251.00	253.50	246.37	247.35
5501	NASDAQ	FCNCA	Mon, Jun 23, 2014	252.50	253.00	249.00	251.78
5500	NASDAQ	FCNCA	Fri, Jun 20, 2014	254.80	256.99	250.56	253.00
5499	NASDAQ	FCNCA	Thu, Jun 19, 2014	254.85	255.47	251.28	253.67
5498	NASDAQ	FCNCA	Wed, Jun 18, 2014	259.85	257.61	253.20	254.85
5497	NASDAQ	FCNCA	Tue, Jun 17, 2014	258.50	260.08	257.55	258.69
5496	NASDAQ	FCNCA	Mon, Jun 16, 2014	258.50	260.28	256.45	258.88
5495	NASDAQ	FCNCA	Fri, Jun 13, 2014	261.09	262.31	257.90	259.22
5494	NASDAQ	FCNCA	Thu, Jun 12, 2014	252.78	260.67	249.35	260.10
5493	NASDAQ	FCNCA	Wed, Jun 11, 2014	238.90	254.99	238.90	251.91
5492	NASDAQ	FCNCA	Tue, Jun 10, 2014	233.17	237.05	231.60	236.34
5491	NASDAQ	FCNCA	Mon, Jun 9, 2014	231.11	234.99	231.11	234.99
5490	NASDAQ	FCNCA	Fri, Jun 6, 2014	230.55	232.80	229.38	231.50
5489	NASDAQ	FCNCA	Thu, Jun 5, 2014	225.42	233.00	225.42	229.87
5488	NASDAQ	FCNCA	Wed, Jun 4, 2014	224.21	227.88	224.21	225.72
5487	NASDAQ	FCNCA	Tue, Jun 3, 2014	223.31	226.16	219.12	223.34
5486	NASDAQ	FCNCA	Mon, Jun 2, 2014	219.30	223.98	218.50	223.58
5485	NASDAQ	FCNCA	Fri, May 30, 2014	220.50	221.75	218.76	219.78
5484	NASDAQ	FCNCA	Thu, May 29, 2014	219.54	222.76	217.98	219.40
5483	NASDAQ	FCNCA	Wed, May 28, 2014	221.83	222.54	219.72	220.50
5482	NASDAQ	FCNCA	Tue, May 27, 2014	219.51	224.49	220.00	220.61
5481	NASDAQ	FCNCA	Fri, May 23, 2014	218.76	222.09	216.95	219.27
5480	NASDAQ	FCNCA	Thu, May 22, 2014	218.35	221.90	217.24	220.02
5479	NASDAQ	FCNCA	Wed, May 21, 2014	216.01	220.31	215.03	215.19
5478	NASDAQ	FCNCA	Tue, May 20, 2014	217.00	217.14	215.32	215.65
5477	NASDAQ	FCNCA	Mon, May 19, 2014	215.17	218.00	215.17	217.05
5476	NASDAQ	FCNCA	Fri, May 16, 2014	217.79	217.79	214.19	216.77
5475	NASDAQ	FCNCA	Thu, May 15, 2014	220.50	221.10	215.06	217.43
5474	NASDAQ	FCNCA	Wed, May 14, 2014	224.05	222.38	219.60	220.91
5473	NASDAQ	FCNCA	Tue, May 13, 2014	229.87	229.87	223.00	225.25
5472	NASDAQ	FCNCA	Mon, May 12, 2014	228.21	229.00	226.41	228.65
5471	NASDAQ	FCNCA	Fri, May 9, 2014	221.67	227.96	221.67	226.81
5470	NASDAQ	FCNCA	Thu, May 8, 2014	222.05	224.38	222.05	223.00
5469	NASDAQ	FCNCA	Wed, May 7, 2014	219.48	222.89	219.48	222.89
5468	NASDAQ	FCNCA	Tue, May 6, 2014	221.58	221.62	219.03	220.54
5467	NASDAQ	FCNCA	Mon, May 5, 2014	223.80	224.35	221.99	222.36
5466	NASDAQ	FCNCA	Fri, May 2, 2014	222.87	224.97	220.51	223.92
5465	NASDAQ	FCNCA	Thu, May 1, 2014	224.00	225.92	220.95	221.83
5464	NASDAQ	FCNCA	Wed, Apr 30, 2014	225.60	226.71	223.41	223.55
5463	NASDAQ	FCNCA	Tue, Apr 29, 2014	228.17	229.25	226.74	227.42
5462	NASDAQ	FCNCA	Mon, Apr 28, 2014	234.00	234.00	228.60	229.73
5461	NASDAQ	FCNCA	Fri, Apr 25, 2014	231.24	231.85	230.19	230.19
5460	NASDAQ	FCNCA	Thu, Apr 24, 2014	232.53	235.00	232.53	232.95
5459	NASDAQ	FCNCA	Wed, Apr 23, 2014	232.72	234.42	230.60	234.42
5458	NASDAQ	FCNCA	Tue, Apr 22, 2014	231.06	234.97	231.06	233.25
5457	NASDAQ	FCNCA	Mon, Apr 21, 2014	230.71	233.96	229.63	230.78
5456	NASDAQ	FCNCA	Thu, Apr 17, 2014	229.90	232.04	229.00	230.36
5455	NASDAQ	FCNCA	Wed, Apr 16, 2014	230.15	231.48	228.48	229.25
5454	NASDAQ	FCNCA	Tue, Apr 15, 2014	228.06	230.00	225.05	228.69
5453	NASDAQ	FCNCA	Mon, Apr 14, 2014	230.22	231.00	227.70	229.01
5452	NASDAQ	FCNCA	Fri, Apr 11, 2014	228.16	229.28	226.02	227.40
5451	NASDAQ	FCNCA	Thu, Apr 10, 2014	235.05	235.05	228.40	229.00
5450	NASDAQ	FCNCA	Wed, Apr 9, 2014	245.27	245.27	235.22	235.73
5449	NASDAQ	FCNCA	Tue, Apr 8, 2014	240.88	244.60	240.88	242.52
5448	NASDAQ	FCNCA	Mon, Apr 7, 2014	241.68	244.10	239.36	242.65
5447	NASDAQ	FCNCA	Fri, Apr 4, 2014	247.69	247.56	239.73	244.09
5446	NASDAQ	FCNCA	Thu, Apr 3, 2014	243.19	246.69	241.41	245.16
5445	NASDAQ	FCNCA	Wed, Apr 2, 2014	245.50	245.60	241.59	242.51
5444	NASDAQ	FCNCA	Tue, Apr 1, 2014	241.02	245.96	238.21	245.96
5443	NASDAQ	FCNCA	Mon, Mar 31, 2014	237.65	241.51	237.37	240.75
5442	NASDAQ	FCNCA	Fri, Mar 28, 2014	235.14	239.70	235.14	238.96
5441	NASDAQ	FCNCA	Thu, Mar 27, 2014	236.50	237.90	233.78	236.00
5440	NASDAQ	FCNCA	Wed, Mar 26, 2014	237.76	238.89	234.11	235.99
5439	NASDAQ	FCNCA	Tue, Mar 25, 2014	239.84	240.78	236.04	236.96
5438	NASDAQ	FCNCA	Mon, Mar 24, 2014	240.37	240.51	236.90	237.47
5437	NASDAQ	FCNCA	Fri, Mar 21, 2014	238.00	245.79	236.09	237.15
5436	NASDAQ	FCNCA	Thu, Mar 20, 2014	232.90	238.63	232.75	237.80
5435	NASDAQ	FCNCA	Wed, Mar 19, 2014	237.37	237.37	231.36	232.92
5434	NASDAQ	FCNCA	Tue, Mar 18, 2014	234.00	234.00	231.30	232.19
5433	NASDAQ	FCNCA	Mon, Mar 17, 2014	234.00	234.46	232.40	233.70
5432	NASDAQ	FCNCA	Fri, Mar 14, 2014	230.65	233.68	230.01	231.52
5431	NASDAQ	FCNCA	Thu, Mar 13, 2014	233.35	233.50	229.68	230.35
5430	NASDAQ	FCNCA	Wed, Mar 12, 2014	230.50	232.98	212.20	232.50
5429	NASDAQ	FCNCA	Tue, Mar 11, 2014	229.81	232.46	229.81	231.00
5428	NASDAQ	FCNCA	Mon, Mar 10, 2014	229.00	230.00	226.15	229.92
5427	NASDAQ	FCNCA	Fri, Mar 7, 2014	228.00	231.51	227.40	229.15
5426	NASDAQ	FCNCA	Thu, Mar 6, 2014	226.21	229.98	226.07	226.97
5425	NASDAQ	FCNCA	Wed, Mar 5, 2014	225.60	227.50	224.06	227.25
5424	NASDAQ	FCNCA	Tue, Mar 4, 2014	222.88	229.65	222.33	226.99
5423	NASDAQ	FCNCA	Mon, Mar 3, 2014	223.00	222.60	221.07	222.28
5422	NASDAQ	FCNCA	Fri, Feb 28, 2014	222.00	225.00	222.38	224.39
5421	NASDAQ	FCNCA	Thu, Feb 27, 2014	221.85	223.99	220.50	222.42
5420	NASDAQ	FCNCA	Wed, Feb 26, 2014	223.16	222.90	219.91	221.85
5419	NASDAQ	FCNCA	Tue, Feb 25, 2014	220.57	222.54	220.55	221.83
5418	NASDAQ	FCNCA	Mon, Feb 24, 2014	221.00	224.40	219.32	221.85
5417	NASDAQ	FCNCA	Fri, Feb 21, 2014	221.00	221.73	219.61	221.25
5416	NASDAQ	FCNCA	Thu, Feb 20, 2014	219.38	221.30	218.18	221.30
5415	NASDAQ	FCNCA	Wed, Feb 19, 2014	221.90	222.73	218.01	218.20
5414	NASDAQ	FCNCA	Tue, Feb 18, 2014	222.15	224.25	221.65	221.93
5413	NASDAQ	FCNCA	Fri, Feb 14, 2014	221.00	223.50	219.70	222.94
5412	NASDAQ	FCNCA	Thu, Feb 13, 2014	219.47	222.00	219.02	221.09
5411	NASDAQ	FCNCA	Wed, Feb 12, 2014	220.23	221.80	219.21	220.79
5410	NASDAQ	FCNCA	Tue, Feb 11, 2014	216.11	221.57	216.11	220.42
5409	NASDAQ	FCNCA	Mon, Feb 10, 2014	218.07	218.70	213.07	217.42
5408	NASDAQ	FCNCA	Fri, Feb 7, 2014	218.90	220.30	217.71	218.90
5407	NASDAQ	FCNCA	Thu, Feb 6, 2014	215.75	219.49	215.69	219.00
5406	NASDAQ	FCNCA	Wed, Feb 5, 2014	217.01	217.05	214.71	215.78
5405	NASDAQ	FCNCA	Tue, Feb 4, 2014	216.10	218.65	214.34	216.59
5404	NASDAQ	FCNCA	Mon, Feb 3, 2014	220.21	220.98	215.12	215.76
5403	NASDAQ	FCNCA	Fri, Jan 31, 2014	221.90	224.19	220.12	221.24
5402	NASDAQ	FCNCA	Thu, Jan 30, 2014	220.98	225.58	219.55	223.00
5401	NASDAQ	FCNCA	Wed, Jan 29, 2014	217.15	223.52	218.30	219.10
5400	NASDAQ	FCNCA	Tue, Jan 28, 2014	222.71	225.48	222.03	222.25
5399	NASDAQ	FCNCA	Mon, Jan 27, 2014	221.34	224.61	221.21	221.59
5398	NASDAQ	FCNCA	Fri, Jan 24, 2014	222.36	223.40	219.21	220.04
5397	NASDAQ	FCNCA	Thu, Jan 23, 2014	222.12	224.00	222.20	223.70
5396	NASDAQ	FCNCA	Wed, Jan 22, 2014	224.00	224.50	222.70	223.12
5395	NASDAQ	FCNCA	Tue, Jan 21, 2014	221.75	224.13	222.01	223.64
5394	NASDAQ	FCNCA	Fri, Jan 17, 2014	219.43	222.44	219.74	221.44
5393	NASDAQ	FCNCA	Thu, Jan 16, 2014	220.90	222.40	219.29	219.96
5392	NASDAQ	FCNCA	Wed, Jan 15, 2014	218.19	222.00	218.19	221.20
5391	NASDAQ	FCNCA	Tue, Jan 14, 2014	222.24	222.24	219.01	219.07
5390	NASDAQ	FCNCA	Mon, Jan 13, 2014	220.58	222.87	219.38	220.80
5389	NASDAQ	FCNCA	Fri, Jan 10, 2014	221.58	221.58	219.71	221.26
5388	NASDAQ	FCNCA	Thu, Jan 9, 2014	218.49	221.06	219.10	220.37
5387	NASDAQ	FCNCA	Wed, Jan 8, 2014	221.43	221.34	218.00	219.09
5386	NASDAQ	FCNCA	Tue, Jan 7, 2014	222.05	222.99	220.75	222.00
5385	NASDAQ	FCNCA	Mon, Jan 6, 2014	220.26	223.28	219.23	221.10
5384	NASDAQ	FCNCA	Fri, Jan 3, 2014	222.48	222.48	219.00	220.72
5383	NASDAQ	FCNCA	Thu, Jan 2, 2014	222.81	222.81	217.97	221.63
5382	NASDAQ	FCNCA	Tue, Dec 31, 2013	221.79	222.69	221.75	222.63
5381	NASDAQ	FCNCA	Mon, Dec 30, 2013	221.98	222.99	220.64	221.40
5380	NASDAQ	FCNCA	Fri, Dec 27, 2013	222.38	224.00	222.70	223.07
5379	NASDAQ	FCNCA	Thu, Dec 26, 2013	223.55	223.65	222.31	222.88
5378	NASDAQ	FCNCA	Tue, Dec 24, 2013	223.37	224.45	223.04	223.50
5377	NASDAQ	FCNCA	Mon, Dec 23, 2013	225.99	225.85	222.05	223.50
5376	NASDAQ	FCNCA	Fri, Dec 20, 2013	221.14	224.97	212.45	224.79
5375	NASDAQ	FCNCA	Thu, Dec 19, 2013	222.14	222.25	220.51	221.19
5374	NASDAQ	FCNCA	Wed, Dec 18, 2013	217.76	225.60	217.76	224.00
5373	NASDAQ	FCNCA	Tue, Dec 17, 2013	219.68	222.75	216.00	218.52
5372	NASDAQ	FCNCA	Mon, Dec 16, 2013	218.10	221.50	218.95	220.54
5371	NASDAQ	FCNCA	Fri, Dec 13, 2013	218.77	220.28	215.60	217.86
5370	NASDAQ	FCNCA	Thu, Dec 12, 2013	220.23	221.44	217.03	218.22
5369	NASDAQ	FCNCA	Wed, Dec 11, 2013	221.25	222.98	218.57	219.20
5368	NASDAQ	FCNCA	Tue, Dec 10, 2013	223.68	224.29	221.40	222.31
5367	NASDAQ	FCNCA	Mon, Dec 9, 2013	225.92	226.75	223.29	224.30
5366	NASDAQ	FCNCA	Fri, Dec 6, 2013	223.06	229.97	223.06	226.38
5365	NASDAQ	FCNCA	Thu, Dec 5, 2013	222.71	223.66	220.52	222.13
5364	NASDAQ	FCNCA	Wed, Dec 4, 2013	222.60	224.98	221.04	223.16
5363	NASDAQ	FCNCA	Tue, Dec 3, 2013	224.34	225.90	221.00	222.60
5362	NASDAQ	FCNCA	Mon, Dec 2, 2013	225.76	227.65	223.93	224.83
5361	NASDAQ	FCNCA	Fri, Nov 29, 2013	224.16	225.35	223.82	224.65
5360	NASDAQ	FCNCA	Wed, Nov 27, 2013	222.90	225.20	222.83	224.81
5359	NASDAQ	FCNCA	Tue, Nov 26, 2013	222.81	223.35	221.25	222.65
5358	NASDAQ	FCNCA	Mon, Nov 25, 2013	221.07	227.01	218.64	222.81
5357	NASDAQ	FCNCA	Fri, Nov 22, 2013	221.00	222.20	218.52	221.53
5356	NASDAQ	FCNCA	Thu, Nov 21, 2013	219.16	223.16	219.11	221.15
5355	NASDAQ	FCNCA	Wed, Nov 20, 2013	218.49	220.00	215.15	219.33
5354	NASDAQ	FCNCA	Tue, Nov 19, 2013	219.85	219.85	215.91	217.17
5353	NASDAQ	FCNCA	Mon, Nov 18, 2013	217.70	220.00	217.70	219.85
5352	NASDAQ	FCNCA	Fri, Nov 15, 2013	217.95	220.67	216.50	219.90
5351	NASDAQ	FCNCA	Thu, Nov 14, 2013	217.00	219.00	215.07	218.25
5350	NASDAQ	FCNCA	Wed, Nov 13, 2013	214.51	219.00	213.89	217.82
5349	NASDAQ	FCNCA	Tue, Nov 12, 2013	216.60	217.91	214.81	215.22
5348	NASDAQ	FCNCA	Mon, Nov 11, 2013	219.38	217.39	214.87	216.55
5347	NASDAQ	FCNCA	Fri, Nov 8, 2013	209.36	220.05	210.80	219.38
5346	NASDAQ	FCNCA	Thu, Nov 7, 2013	209.36	209.07	204.46	208.50
5345	NASDAQ	FCNCA	Wed, Nov 6, 2013	212.00	212.00	209.38	209.38
5344	NASDAQ	FCNCA	Tue, Nov 5, 2013	208.64	211.00	207.61	210.79
5343	NASDAQ	FCNCA	Mon, Nov 4, 2013	210.39	211.40	210.00	210.26
5342	NASDAQ	FCNCA	Fri, Nov 1, 2013	210.24	212.96	210.24	210.82
5341	NASDAQ	FCNCA	Thu, Oct 31, 2013	210.11	212.70	208.48	211.73
5340	NASDAQ	FCNCA	Wed, Oct 30, 2013	210.76	212.75	210.12	211.20
5339	NASDAQ	FCNCA	Tue, Oct 29, 2013	212.11	212.76	209.71	211.73
5338	NASDAQ	FCNCA	Mon, Oct 28, 2013	211.27	213.80	211.50	212.75
5337	NASDAQ	FCNCA	Fri, Oct 25, 2013	208.66	212.98	210.10	211.70
5336	NASDAQ	FCNCA	Thu, Oct 24, 2013	210.53	209.73	206.29	209.46
5335	NASDAQ	FCNCA	Wed, Oct 23, 2013	207.51	210.18	207.06	209.32
5334	NASDAQ	FCNCA	Tue, Oct 22, 2013	210.01	211.32	208.27	208.87
5333	NASDAQ	FCNCA	Mon, Oct 21, 2013	210.19	212.80	208.12	211.93
5332	NASDAQ	FCNCA	Fri, Oct 18, 2013	208.46	210.89	207.69	210.19
5331	NASDAQ	FCNCA	Thu, Oct 17, 2013	209.38	209.45	204.98	208.54
5330	NASDAQ	FCNCA	Wed, Oct 16, 2013	209.47	211.49	208.21	210.20
5329	NASDAQ	FCNCA	Tue, Oct 15, 2013	207.94	209.27	207.43	207.43
5328	NASDAQ	FCNCA	Mon, Oct 14, 2013	208.20	209.67	207.01	209.35
5327	NASDAQ	FCNCA	Fri, Oct 11, 2013	205.49	209.50	204.65	209.16
5326	NASDAQ	FCNCA	Thu, Oct 10, 2013	204.41	207.50	203.81	206.60
5325	NASDAQ	FCNCA	Wed, Oct 9, 2013	202.10	204.75	202.10	202.68
5324	NASDAQ	FCNCA	Tue, Oct 8, 2013	203.80	203.44	201.92	201.92
5323	NASDAQ	FCNCA	Mon, Oct 7, 2013	205.90	206.00	203.77	203.80
5322	NASDAQ	FCNCA	Fri, Oct 4, 2013	203.46	207.56	203.23	206.50
5321	NASDAQ	FCNCA	Thu, Oct 3, 2013	205.06	206.02	203.50	204.00
5320	NASDAQ	FCNCA	Wed, Oct 2, 2013	206.10	208.40	205.18	206.00
5319	NASDAQ	FCNCA	Tue, Oct 1, 2013	205.96	207.65	204.70	206.45
5318	NASDAQ	FCNCA	Mon, Sep 30, 2013	204.64	205.85	203.28	205.60
5317	NASDAQ	FCNCA	Fri, Sep 27, 2013	205.45	206.57	202.54	205.14
5316	NASDAQ	FCNCA	Thu, Sep 26, 2013	206.82	206.29	204.50	205.86
5315	NASDAQ	FCNCA	Wed, Sep 25, 2013	207.58	207.58	203.52	205.65
5314	NASDAQ	FCNCA	Tue, Sep 24, 2013	203.00	208.57	202.50	207.00
5313	NASDAQ	FCNCA	Mon, Sep 23, 2013	203.40	204.80	202.58	203.01
5312	NASDAQ	FCNCA	Fri, Sep 20, 2013	199.70	204.95	199.70	204.18
5311	NASDAQ	FCNCA	Thu, Sep 19, 2013	203.47	203.47	199.94	199.95
5310	NASDAQ	FCNCA	Wed, Sep 18, 2013	203.90	204.66	203.31	203.65
5309	NASDAQ	FCNCA	Tue, Sep 17, 2013	203.90	205.67	203.00	203.90
5308	NASDAQ	FCNCA	Mon, Sep 16, 2013	203.53	205.09	203.49	204.16
5307	NASDAQ	FCNCA	Fri, Sep 13, 2013	203.59	204.20	201.81	202.10
5306	NASDAQ	FCNCA	Thu, Sep 12, 2013	203.68	204.48	202.34	203.13
5305	NASDAQ	FCNCA	Wed, Sep 11, 2013	203.81	204.00	203.00	203.38
5304	NASDAQ	FCNCA	Tue, Sep 10, 2013	206.91	207.70	203.50	204.00
5303	NASDAQ	FCNCA	Mon, Sep 9, 2013	203.97	205.90	203.60	205.12
5302	NASDAQ	FCNCA	Fri, Sep 6, 2013	206.42	205.95	202.00	204.13
5301	NASDAQ	FCNCA	Thu, Sep 5, 2013	203.32	207.00	203.32	205.79
5300	NASDAQ	FCNCA	Wed, Sep 4, 2013	202.07	204.94	202.51	204.20
5299	NASDAQ	FCNCA	Tue, Sep 3, 2013	203.24	206.87	202.00	202.65
5298	NASDAQ	FCNCA	Fri, Aug 30, 2013	204.77	205.81	201.76	202.24
5297	NASDAQ	FCNCA	Thu, Aug 29, 2013	203.07	207.00	204.00	205.43
5296	NASDAQ	FCNCA	Wed, Aug 28, 2013	202.99	204.99	201.81	204.30
5295	NASDAQ	FCNCA	Tue, Aug 27, 2013	206.36	204.33	201.95	202.50
5294	NASDAQ	FCNCA	Mon, Aug 26, 2013	208.94	209.87	206.70	207.25
5293	NASDAQ	FCNCA	Fri, Aug 23, 2013	209.01	209.73	207.36	208.94
5292	NASDAQ	FCNCA	Thu, Aug 22, 2013	207.30	210.49	206.75	209.70
5291	NASDAQ	FCNCA	Wed, Aug 21, 2013	209.08	209.08	205.21	206.90
5290	NASDAQ	FCNCA	Tue, Aug 20, 2013	207.39	210.55	207.29	210.20
5289	NASDAQ	FCNCA	Mon, Aug 19, 2013	207.78	209.52	206.51	207.81
5288	NASDAQ	FCNCA	Fri, Aug 16, 2013	208.18	209.88	205.50	208.73
5287	NASDAQ	FCNCA	Thu, Aug 15, 2013	209.49	209.99	207.05	207.76
5286	NASDAQ	FCNCA	Wed, Aug 14, 2013	209.41	210.47	207.98	210.03
5285	NASDAQ	FCNCA	Tue, Aug 13, 2013	210.00	211.12	209.48	210.16
5284	NASDAQ	FCNCA	Mon, Aug 12, 2013	212.05	211.08	207.54	209.81
5283	NASDAQ	FCNCA	Fri, Aug 9, 2013	212.24	213.23	211.50	212.35
5282	NASDAQ	FCNCA	Thu, Aug 8, 2013	211.57	212.47	210.71	211.80
5281	NASDAQ	FCNCA	Wed, Aug 7, 2013	212.20	213.45	210.83	211.24
5280	NASDAQ	FCNCA	Tue, Aug 6, 2013	212.39	214.02	210.38	210.64
5279	NASDAQ	FCNCA	Mon, Aug 5, 2013	212.55	213.64	205.10	212.80
5278	NASDAQ	FCNCA	Fri, Aug 2, 2013	211.58	212.71	210.96	212.50
5277	NASDAQ	FCNCA	Thu, Aug 1, 2013	210.36	213.34	210.49	212.90
5276	NASDAQ	FCNCA	Wed, Jul 31, 2013	207.80	211.84	207.80	209.50
5275	NASDAQ	FCNCA	Tue, Jul 30, 2013	207.27	208.30	207.29	208.19
5274	NASDAQ	FCNCA	Mon, Jul 29, 2013	210.54	210.91	206.90	207.24
5273	NASDAQ	FCNCA	Fri, Jul 26, 2013	210.53	210.37	209.35	210.10
5272	NASDAQ	FCNCA	Thu, Jul 25, 2013	210.65	212.89	209.75	210.49
5271	NASDAQ	FCNCA	Wed, Jul 24, 2013	212.43	212.43	209.56	211.10
5270	NASDAQ	FCNCA	Tue, Jul 23, 2013	210.45	212.15	209.46	210.80
5269	NASDAQ	FCNCA	Mon, Jul 22, 2013	206.78	209.69	206.13	208.95
5268	NASDAQ	FCNCA	Fri, Jul 19, 2013	206.71	208.52	207.13	207.40
5267	NASDAQ	FCNCA	Thu, Jul 18, 2013	204.00	207.51	204.52	207.51
5266	NASDAQ	FCNCA	Wed, Jul 17, 2013	201.95	203.75	201.58	203.50
5265	NASDAQ	FCNCA	Tue, Jul 16, 2013	202.44	203.00	200.97	202.15
5264	NASDAQ	FCNCA	Mon, Jul 15, 2013	200.26	202.80	200.26	201.51
5263	NASDAQ	FCNCA	Fri, Jul 12, 2013	196.91	201.19	195.77	200.32
5262	NASDAQ	FCNCA	Thu, Jul 11, 2013	198.49	200.56	196.38	198.00
5261	NASDAQ	FCNCA	Wed, Jul 10, 2013	198.17	200.18	196.24	197.20
5260	NASDAQ	FCNCA	Tue, Jul 9, 2013	201.39	201.99	197.02	197.82
5259	NASDAQ	FCNCA	Mon, Jul 8, 2013	201.63	203.00	199.17	199.87
5258	NASDAQ	FCNCA	Fri, Jul 5, 2013	200.47	202.00	198.20	202.00
5257	NASDAQ	FCNCA	Wed, Jul 3, 2013	199.40	199.95	198.35	198.87
5256	NASDAQ	FCNCA	Tue, Jul 2, 2013	195.00	202.00	194.95	199.86
5255	NASDAQ	FCNCA	Mon, Jul 1, 2013	193.10	196.65	192.89	194.94
5254	NASDAQ	FCNCA	Fri, Jun 28, 2013	194.19	194.91	192.05	192.05
5253	NASDAQ	FCNCA	Thu, Jun 27, 2013	193.20	195.07	193.31	194.99
5252	NASDAQ	FCNCA	Wed, Jun 26, 2013	194.94	196.48	191.01	192.80
5251	NASDAQ	FCNCA	Tue, Jun 25, 2013	197.32	198.00	193.63	194.26
5250	NASDAQ	FCNCA	Mon, Jun 24, 2013	198.33	198.97	196.00	196.60
5249	NASDAQ	FCNCA	Fri, Jun 21, 2013	199.60	200.00	197.75	199.07
5248	NASDAQ	FCNCA	Thu, Jun 20, 2013	201.51	201.96	198.88	198.91
5247	NASDAQ	FCNCA	Wed, Jun 19, 2013	204.53	206.75	202.15	203.02
5246	NASDAQ	FCNCA	Tue, Jun 18, 2013	205.00	206.11	204.00	205.34
5245	NASDAQ	FCNCA	Mon, Jun 17, 2013	201.17	204.83	200.41	204.55
5244	NASDAQ	FCNCA	Fri, Jun 14, 2013	200.65	203.65	200.50	200.60
5243	NASDAQ	FCNCA	Thu, Jun 13, 2013	198.98	202.50	197.29	201.42
5242	NASDAQ	FCNCA	Wed, Jun 12, 2013	199.47	199.47	197.62	198.66
5241	NASDAQ	FCNCA	Tue, Jun 11, 2013	198.08	200.29	196.82	197.72
5240	NASDAQ	FCNCA	Mon, Jun 10, 2013	197.86	199.85	196.32	199.80
5239	NASDAQ	FCNCA	Fri, Jun 7, 2013	198.52	198.14	196.60	197.46
5238	NASDAQ	FCNCA	Thu, Jun 6, 2013	195.15	197.86	194.59	197.86
5237	NASDAQ	FCNCA	Wed, Jun 5, 2013	196.21	198.15	193.60	195.99
5236	NASDAQ	FCNCA	Tue, Jun 4, 2013	197.86	199.00	197.28	197.43
5235	NASDAQ	FCNCA	Mon, Jun 3, 2013	197.13	198.26	196.03	198.26
5234	NASDAQ	FCNCA	Fri, May 31, 2013	197.30	199.97	196.69	197.27
5233	NASDAQ	FCNCA	Thu, May 30, 2013	196.86	198.90	196.86	198.12
5232	NASDAQ	FCNCA	Wed, May 29, 2013	199.06	199.24	196.22	197.12
5231	NASDAQ	FCNCA	Tue, May 28, 2013	197.51	200.90	197.51	200.90
5230	NASDAQ	FCNCA	Fri, May 24, 2013	195.17	197.20	194.44	196.00
5229	NASDAQ	FCNCA	Thu, May 23, 2013	197.72	197.72	195.07	196.55
5228	NASDAQ	FCNCA	Wed, May 22, 2013	199.58	205.11	197.60	198.30
5227	NASDAQ	FCNCA	Tue, May 21, 2013	199.49	200.00	197.76	199.98
5226	NASDAQ	FCNCA	Mon, May 20, 2013	197.97	200.49	197.97	199.81
5225	NASDAQ	FCNCA	Fri, May 17, 2013	198.51	199.98	198.26	198.85
5224	NASDAQ	FCNCA	Thu, May 16, 2013	197.12	198.84	197.10	198.42
5223	NASDAQ	FCNCA	Wed, May 15, 2013	195.15	198.96	194.90	198.28
5222	NASDAQ	FCNCA	Tue, May 14, 2013	193.47	196.33	192.88	196.33
5221	NASDAQ	FCNCA	Mon, May 13, 2013	193.00	195.00	191.28	193.87
5220	NASDAQ	FCNCA	Fri, May 10, 2013	193.15	194.81	192.75	193.95
5219	NASDAQ	FCNCA	Thu, May 9, 2013	191.10	194.00	190.15	193.55
5218	NASDAQ	FCNCA	Wed, May 8, 2013	188.24	191.99	186.53	191.37
5217	NASDAQ	FCNCA	Tue, May 7, 2013	187.97	189.61	187.40	189.00
5216	NASDAQ	FCNCA	Mon, May 6, 2013	188.21	192.60	187.02	188.29
5215	NASDAQ	FCNCA	Fri, May 3, 2013	188.00	191.82	188.00	189.01
5214	NASDAQ	FCNCA	Thu, May 2, 2013	186.55	188.78	186.01	187.23
5213	NASDAQ	FCNCA	Wed, May 1, 2013	185.75	187.59	183.65	185.70
5212	NASDAQ	FCNCA	Tue, Apr 30, 2013	183.46	186.46	182.94	186.42
5211	NASDAQ	FCNCA	Mon, Apr 29, 2013	183.24	184.00	181.90	183.08
5210	NASDAQ	FCNCA	Fri, Apr 26, 2013	183.05	183.23	181.15	181.94
5209	NASDAQ	FCNCA	Thu, Apr 25, 2013	182.85	185.22	182.61	183.24
5208	NASDAQ	FCNCA	Wed, Apr 24, 2013	185.08	185.53	183.01	183.03
5207	NASDAQ	FCNCA	Tue, Apr 23, 2013	181.23	185.80	181.23	184.59
5206	NASDAQ	FCNCA	Mon, Apr 22, 2013	182.00	182.15	179.71	181.00
5205	NASDAQ	FCNCA	Fri, Apr 19, 2013	180.64	182.39	180.89	181.40
5204	NASDAQ	FCNCA	Thu, Apr 18, 2013	181.08	182.90	180.11	181.27
5203	NASDAQ	FCNCA	Wed, Apr 17, 2013	182.61	184.30	180.56	180.75
5202	NASDAQ	FCNCA	Tue, Apr 16, 2013	185.46	184.75	182.82	184.31
5201	NASDAQ	FCNCA	Mon, Apr 15, 2013	188.11	188.55	183.85	183.88
5200	NASDAQ	FCNCA	Fri, Apr 12, 2013	188.00	190.43	186.95	189.44
5199	NASDAQ	FCNCA	Thu, Apr 11, 2013	186.60	188.88	186.31	188.10
5198	NASDAQ	FCNCA	Wed, Apr 10, 2013	182.50	186.20	181.86	186.05
5197	NASDAQ	FCNCA	Tue, Apr 9, 2013	179.81	182.14	180.00	182.14
5196	NASDAQ	FCNCA	Mon, Apr 8, 2013	182.71	182.35	180.00	180.00
5195	NASDAQ	FCNCA	Fri, Apr 5, 2013	179.70	182.30	179.70	181.88
5194	NASDAQ	FCNCA	Thu, Apr 4, 2013	180.74	182.20	180.51	182.06
5193	NASDAQ	FCNCA	Wed, Apr 3, 2013	180.94	181.04	179.28	180.10
5192	NASDAQ	FCNCA	Tue, Apr 2, 2013	181.46	183.38	180.10	181.24
5191	NASDAQ	FCNCA	Mon, Apr 1, 2013	183.17	183.08	180.48	180.90
5190	NASDAQ	FCNCA	Thu, Mar 28, 2013	181.47	182.91	180.25	182.70
5189	NASDAQ	FCNCA	Wed, Mar 27, 2013	181.74	182.66	180.25	180.72
5188	NASDAQ	FCNCA	Tue, Mar 26, 2013	183.50	183.50	180.56	181.90
5187	NASDAQ	FCNCA	Mon, Mar 25, 2013	182.81	183.59	181.21	182.84
5186	NASDAQ	FCNCA	Fri, Mar 22, 2013	181.52	182.23	181.00	181.60
5185	NASDAQ	FCNCA	Thu, Mar 21, 2013	182.03	182.50	180.10	181.56
5184	NASDAQ	FCNCA	Wed, Mar 20, 2013	182.44	183.34	181.53	182.17
5183	NASDAQ	FCNCA	Tue, Mar 19, 2013	182.00	181.15	180.00	180.80
5182	NASDAQ	FCNCA	Mon, Mar 18, 2013	181.32	182.08	180.50	181.20
5181	NASDAQ	FCNCA	Fri, Mar 15, 2013	180.00	183.45	179.90	183.01
5180	NASDAQ	FCNCA	Thu, Mar 14, 2013	180.55	181.36	179.31	179.95
5179	NASDAQ	FCNCA	Wed, Mar 13, 2013	179.46	180.89	179.15	180.74
5178	NASDAQ	FCNCA	Tue, Mar 12, 2013	181.78	182.05	178.50	179.59
5177	NASDAQ	FCNCA	Mon, Mar 11, 2013	182.60	182.86	181.05	182.46
5176	NASDAQ	FCNCA	Fri, Mar 8, 2013	179.91	183.00	179.50	182.83
5175	NASDAQ	FCNCA	Thu, Mar 7, 2013	178.48	181.00	178.26	179.35
5174	NASDAQ	FCNCA	Wed, Mar 6, 2013	179.34	179.34	177.70	179.04
5173	NASDAQ	FCNCA	Tue, Mar 5, 2013	176.00	178.69	176.02	178.48
5172	NASDAQ	FCNCA	Mon, Mar 4, 2013	177.55	177.29	174.13	175.45
5171	NASDAQ	FCNCA	Fri, Mar 1, 2013	178.20	180.86	175.92	177.29
5170	NASDAQ	FCNCA	Thu, Feb 28, 2013	179.05	181.00	179.01	179.55
5169	NASDAQ	FCNCA	Wed, Feb 27, 2013	178.73	181.76	177.61	179.68
5168	NASDAQ	FCNCA	Tue, Feb 26, 2013	177.52	179.45	177.01	178.01
5167	NASDAQ	FCNCA	Mon, Feb 25, 2013	181.20	181.34	175.92	176.24
5166	NASDAQ	FCNCA	Fri, Feb 22, 2013	176.55	180.80	176.55	180.02
5165	NASDAQ	FCNCA	Thu, Feb 21, 2013	179.15	179.30	177.10	177.66
5164	NASDAQ	FCNCA	Wed, Feb 20, 2013	179.10	181.14	178.15	178.24
5163	NASDAQ	FCNCA	Tue, Feb 19, 2013	180.69	180.69	178.80	179.51
5162	NASDAQ	FCNCA	Fri, Feb 15, 2013	179.18	180.38	178.18	178.92
5161	NASDAQ	FCNCA	Thu, Feb 14, 2013	180.00	180.64	178.80	179.31
5160	NASDAQ	FCNCA	Wed, Feb 13, 2013	181.32	181.32	178.35	178.66
5159	NASDAQ	FCNCA	Tue, Feb 12, 2013	178.60	180.44	177.65	180.43
5158	NASDAQ	FCNCA	Mon, Feb 11, 2013	179.21	184.30	177.07	178.60
5157	NASDAQ	FCNCA	Fri, Feb 8, 2013	177.90	179.37	176.79	178.39
5156	NASDAQ	FCNCA	Thu, Feb 7, 2013	176.86	178.74	176.17	178.25
5155	NASDAQ	FCNCA	Wed, Feb 6, 2013	175.30	179.50	174.93	178.25
5154	NASDAQ	FCNCA	Tue, Feb 5, 2013	173.99	176.00	173.77	175.83
5153	NASDAQ	FCNCA	Mon, Feb 4, 2013	175.17	176.35	174.10	174.70
5152	NASDAQ	FCNCA	Fri, Feb 1, 2013	174.57	177.25	174.55	177.00
5151	NASDAQ	FCNCA	Thu, Jan 31, 2013	172.52	174.89	171.50	174.36
5150	NASDAQ	FCNCA	Wed, Jan 30, 2013	169.81	173.50	169.81	172.99
5149	NASDAQ	FCNCA	Tue, Jan 29, 2013	171.79	173.99	171.32	172.53
5148	NASDAQ	FCNCA	Mon, Jan 28, 2013	170.21	174.00	170.21	172.56
5147	NASDAQ	FCNCA	Fri, Jan 25, 2013	169.53	173.49	168.81	171.72
5146	NASDAQ	FCNCA	Thu, Jan 24, 2013	172.91	173.00	168.32	168.32
5145	NASDAQ	FCNCA	Wed, Jan 23, 2013	172.44	172.99	171.64	172.65
5144	NASDAQ	FCNCA	Tue, Jan 22, 2013	171.49	172.34	171.10	172.25
5143	NASDAQ	FCNCA	Fri, Jan 18, 2013	170.18	171.76	170.18	170.66
5142	NASDAQ	FCNCA	Thu, Jan 17, 2013	170.80	173.94	170.67	172.02
5141	NASDAQ	FCNCA	Wed, Jan 16, 2013	168.87	170.66	168.70	170.11
5140	NASDAQ	FCNCA	Tue, Jan 15, 2013	168.70	169.43	168.00	169.34
5139	NASDAQ	FCNCA	Mon, Jan 14, 2013	169.00	169.98	168.75	169.00
5138	NASDAQ	FCNCA	Fri, Jan 11, 2013	171.13	171.13	168.56	168.84
5137	NASDAQ	FCNCA	Thu, Jan 10, 2013	170.00	171.00	169.03	171.00
5136	NASDAQ	FCNCA	Wed, Jan 9, 2013	170.26	172.00	169.32	169.39
5135	NASDAQ	FCNCA	Tue, Jan 8, 2013	170.71	171.30	168.09	170.61
5134	NASDAQ	FCNCA	Mon, Jan 7, 2013	169.89	170.15	168.78	169.68
5133	NASDAQ	FCNCA	Fri, Jan 4, 2013	170.21	172.96	170.21	171.38
5132	NASDAQ	FCNCA	Thu, Jan 3, 2013	168.41	170.58	168.00	170.22
5131	NASDAQ	FCNCA	Wed, Jan 2, 2013	165.87	169.02	165.50	167.50
5130	NASDAQ	FCNCA	Mon, Dec 31, 2012	162.55	164.24	160.50	163.50
5129	NASDAQ	FCNCA	Fri, Dec 28, 2012	161.84	163.61	160.86	161.74
5128	NASDAQ	FCNCA	Thu, Dec 27, 2012	162.90	162.90	160.08	162.10
5127	NASDAQ	FCNCA	Wed, Dec 26, 2012	164.50	164.50	162.19	163.53
5126	NASDAQ	FCNCA	Mon, Dec 24, 2012	163.37	165.00	163.37	164.00
5125	NASDAQ	FCNCA	Fri, Dec 21, 2012	163.44	165.60	162.50	165.00
5124	NASDAQ	FCNCA	Thu, Dec 20, 2012	163.66	164.75	163.11	164.04
5123	NASDAQ	FCNCA	Wed, Dec 19, 2012	159.31	164.70	159.00	164.00
5122	NASDAQ	FCNCA	Tue, Dec 18, 2012	158.90	159.91	157.83	159.00
5121	NASDAQ	FCNCA	Mon, Dec 17, 2012	156.85	159.08	155.00	157.76
5120	NASDAQ	FCNCA	Fri, Dec 14, 2012	157.00	157.88	156.01	156.48
5119	NASDAQ	FCNCA	Thu, Dec 13, 2012	157.88	157.88	156.83	157.13
5118	NASDAQ	FCNCA	Wed, Dec 12, 2012	159.25	160.28	157.27	157.88
5117	NASDAQ	FCNCA	Tue, Dec 11, 2012	160.80	162.94	159.31	159.54
5116	NASDAQ	FCNCA	Mon, Dec 10, 2012	162.00	162.31	159.30	160.08
5115	NASDAQ	FCNCA	Fri, Dec 7, 2012	161.61	162.58	160.30	161.00
5114	NASDAQ	FCNCA	Thu, Dec 6, 2012	163.93	163.93	162.12	162.26
5113	NASDAQ	FCNCA	Wed, Dec 5, 2012	162.58	163.79	162.52	163.09
5112	NASDAQ	FCNCA	Tue, Dec 4, 2012	164.22	164.22	162.10	162.75
5111	NASDAQ	FCNCA	Mon, Dec 3, 2012	164.30	165.12	164.05	165.00
5110	NASDAQ	FCNCA	Fri, Nov 30, 2012	165.22	165.24	164.36	165.00
5109	NASDAQ	FCNCA	Thu, Nov 29, 2012	165.51	165.51	164.86	165.00
5108	NASDAQ	FCNCA	Wed, Nov 28, 2012	163.63	165.52	162.58	165.00
5107	NASDAQ	FCNCA	Tue, Nov 27, 2012	167.53	169.26	164.00	164.03
5106	NASDAQ	FCNCA	Mon, Nov 26, 2012	167.00	168.41	166.61	167.52
5105	NASDAQ	FCNCA	Fri, Nov 23, 2012	165.15	169.91	165.15	169.91
5104	NASDAQ	FCNCA	Wed, Nov 21, 2012	165.01	166.06	164.40	166.06
5103	NASDAQ	FCNCA	Tue, Nov 20, 2012	165.89	168.62	165.85	166.64
5102	NASDAQ	FCNCA	Mon, Nov 19, 2012	165.56	168.25	165.56	166.82
5101	NASDAQ	FCNCA	Fri, Nov 16, 2012	166.40	167.00	164.01	164.95
5100	NASDAQ	FCNCA	Thu, Nov 15, 2012	169.58	169.58	165.85	166.73
5099	NASDAQ	FCNCA	Wed, Nov 14, 2012	168.22	169.06	162.25	166.00
5098	NASDAQ	FCNCA	Tue, Nov 13, 2012	170.93	171.80	167.20	170.24
5097	NASDAQ	FCNCA	Mon, Nov 12, 2012	173.45	173.45	169.88	170.70
5096	NASDAQ	FCNCA	Fri, Nov 9, 2012	166.69	174.88	166.69	174.36
5095	NASDAQ	FCNCA	Thu, Nov 8, 2012	170.00	170.61	166.49	167.89
5094	NASDAQ	FCNCA	Wed, Nov 7, 2012	172.37	172.69	170.00	170.31
5093	NASDAQ	FCNCA	Tue, Nov 6, 2012	169.25	174.30	166.11	174.00
5092	NASDAQ	FCNCA	Mon, Nov 5, 2012	169.40	169.50	168.42	169.06
5091	NASDAQ	FCNCA	Fri, Nov 2, 2012	168.71	169.50	167.22	169.23
5090	NASDAQ	FCNCA	Thu, Nov 1, 2012	169.01	169.97	168.11	169.67
5089	NASDAQ	FCNCA	Wed, Oct 31, 2012	167.34	169.00	166.52	168.75
5088	NASDAQ	FCNCA	Fri, Oct 26, 2012	167.99	168.08	166.78	166.86
5087	NASDAQ	FCNCA	Thu, Oct 25, 2012	167.55	167.86	167.06	167.81
5086	NASDAQ	FCNCA	Wed, Oct 24, 2012	168.22	168.22	165.30	165.90
5085	NASDAQ	FCNCA	Tue, Oct 23, 2012	167.43	168.09	165.67	167.03
5084	NASDAQ	FCNCA	Mon, Oct 22, 2012	166.89	168.53	166.89	168.53
5083	NASDAQ	FCNCA	Fri, Oct 19, 2012	165.74	166.92	165.52	166.62
5082	NASDAQ	FCNCA	Thu, Oct 18, 2012	167.38	168.00	166.69	166.92
5081	NASDAQ	FCNCA	Wed, Oct 17, 2012	166.17	167.52	165.05	167.50
5080	NASDAQ	FCNCA	Tue, Oct 16, 2012	165.84	166.80	164.00	166.24
5079	NASDAQ	FCNCA	Mon, Oct 15, 2012	165.40	166.40	165.20	165.30
5078	NASDAQ	FCNCA	Fri, Oct 12, 2012	167.00	167.80	164.85	165.35
5077	NASDAQ	FCNCA	Thu, Oct 11, 2012	165.99	167.44	165.96	167.30
5076	NASDAQ	FCNCA	Wed, Oct 10, 2012	165.56	166.50	165.56	165.71
5075	NASDAQ	FCNCA	Tue, Oct 9, 2012	165.74	166.86	165.74	166.39
5074	NASDAQ	FCNCA	Mon, Oct 8, 2012	166.60	167.76	165.98	167.29
5073	NASDAQ	FCNCA	Fri, Oct 5, 2012	166.37	167.24	165.81	166.06
5072	NASDAQ	FCNCA	Thu, Oct 4, 2012	165.72	166.85	165.70	166.32
5071	NASDAQ	FCNCA	Wed, Oct 3, 2012	165.95	166.75	165.00	165.41
5070	NASDAQ	FCNCA	Tue, Oct 2, 2012	164.92	165.75	164.00	165.57
5069	NASDAQ	FCNCA	Mon, Oct 1, 2012	163.15	164.76	163.15	164.47
5068	NASDAQ	FCNCA	Fri, Sep 28, 2012	162.69	162.90	161.26	162.90
5067	NASDAQ	FCNCA	Thu, Sep 27, 2012	161.94	162.79	161.03	162.01
5066	NASDAQ	FCNCA	Wed, Sep 26, 2012	164.00	164.17	160.95	161.20
5065	NASDAQ	FCNCA	Tue, Sep 25, 2012	164.50	165.79	164.00	164.00
5064	NASDAQ	FCNCA	Mon, Sep 24, 2012	163.53	164.90	163.53	164.06
5063	NASDAQ	FCNCA	Fri, Sep 21, 2012	164.46	166.58	164.32	165.01
5062	NASDAQ	FCNCA	Thu, Sep 20, 2012	165.00	165.56	164.05	164.05
5061	NASDAQ	FCNCA	Wed, Sep 19, 2012	167.01	168.28	164.36	165.40
5060	NASDAQ	FCNCA	Tue, Sep 18, 2012	168.95	168.95	167.10	167.60
5059	NASDAQ	FCNCA	Mon, Sep 17, 2012	169.45	169.45	160.93	168.05
5058	NASDAQ	FCNCA	Fri, Sep 14, 2012	168.80	171.99	168.80	170.02
5057	NASDAQ	FCNCA	Thu, Sep 13, 2012	166.55	169.53	166.30	168.70
5056	NASDAQ	FCNCA	Wed, Sep 12, 2012	167.25	167.75	166.35	167.18
5055	NASDAQ	FCNCA	Tue, Sep 11, 2012	166.30	168.56	166.15	167.88
5054	NASDAQ	FCNCA	Mon, Sep 10, 2012	166.87	167.54	166.10	166.86
5053	NASDAQ	FCNCA	Fri, Sep 7, 2012	166.99	168.29	165.06	167.38
5052	NASDAQ	FCNCA	Thu, Sep 6, 2012	164.05	167.46	164.05	166.75
5051	NASDAQ	FCNCA	Wed, Sep 5, 2012	164.64	165.47	163.55	164.01
5050	NASDAQ	FCNCA	Tue, Sep 4, 2012	164.70	165.44	162.76	164.92
5049	NASDAQ	FCNCA	Fri, Aug 31, 2012	165.85	166.80	165.14	165.14
5048	NASDAQ	FCNCA	Thu, Aug 30, 2012	165.20	166.18	164.28	165.05
5047	NASDAQ	FCNCA	Wed, Aug 29, 2012	164.21	166.85	163.65	166.75
5046	NASDAQ	FCNCA	Tue, Aug 28, 2012	163.68	166.74	163.68	166.27
5045	NASDAQ	FCNCA	Mon, Aug 27, 2012	164.05	165.66	162.17	163.20
5044	NASDAQ	FCNCA	Fri, Aug 24, 2012	161.84	165.06	161.84	164.99
5043	NASDAQ	FCNCA	Thu, Aug 23, 2012	163.37	163.37	161.88	161.91
5042	NASDAQ	FCNCA	Wed, Aug 22, 2012	166.30	166.30	163.66	163.91
5041	NASDAQ	FCNCA	Tue, Aug 21, 2012	167.27	168.64	166.00	166.80
5040	NASDAQ	FCNCA	Mon, Aug 20, 2012	164.41	167.30	164.41	166.22
5039	NASDAQ	FCNCA	Fri, Aug 17, 2012	164.15	166.73	163.26	166.73
5038	NASDAQ	FCNCA	Thu, Aug 16, 2012	165.21	166.00	164.91	164.99
5037	NASDAQ	FCNCA	Wed, Aug 15, 2012	164.10	168.25	164.10	165.89
5036	NASDAQ	FCNCA	Tue, Aug 14, 2012	166.68	166.68	162.25	162.78
5035	NASDAQ	FCNCA	Mon, Aug 13, 2012	162.84	164.24	162.56	163.53
5034	NASDAQ	FCNCA	Fri, Aug 10, 2012	165.46	165.46	162.55	162.71
5033	NASDAQ	FCNCA	Thu, Aug 9, 2012	167.62	168.00	166.50	166.63
5032	NASDAQ	FCNCA	Wed, Aug 8, 2012	166.06	167.94	165.99	166.42
5031	NASDAQ	FCNCA	Tue, Aug 7, 2012	164.16	168.27	164.16	165.99
5030	NASDAQ	FCNCA	Mon, Aug 6, 2012	165.13	165.43	163.10	163.13
5029	NASDAQ	FCNCA	Fri, Aug 3, 2012	163.41	167.61	163.41	164.40
5028	NASDAQ	FCNCA	Thu, Aug 2, 2012	162.25	163.60	161.77	162.78
5027	NASDAQ	FCNCA	Wed, Aug 1, 2012	164.16	166.01	163.60	164.05
5026	NASDAQ	FCNCA	Tue, Jul 31, 2012	163.50	165.34	163.00	164.29
5025	NASDAQ	FCNCA	Mon, Jul 30, 2012	164.95	164.95	162.95	163.32
5024	NASDAQ	FCNCA	Fri, Jul 27, 2012	163.05	165.94	161.77	165.72
5023	NASDAQ	FCNCA	Thu, Jul 26, 2012	164.23	167.71	163.00	163.68
5022	NASDAQ	FCNCA	Wed, Jul 25, 2012	162.58	163.49	160.52	163.32
5021	NASDAQ	FCNCA	Tue, Jul 24, 2012	164.00	164.31	161.01	161.89
5020	NASDAQ	FCNCA	Mon, Jul 23, 2012	163.80	163.91	162.01	163.25
5019	NASDAQ	FCNCA	Fri, Jul 20, 2012	164.11	166.44	163.80	163.80
5018	NASDAQ	FCNCA	Thu, Jul 19, 2012	165.71	166.01	163.69	164.34
5017	NASDAQ	FCNCA	Wed, Jul 18, 2012	166.26	167.90	165.22	165.22
5016	NASDAQ	FCNCA	Tue, Jul 17, 2012	166.85	168.73	166.35	168.00
5015	NASDAQ	FCNCA	Mon, Jul 16, 2012	169.69	172.67	166.00	166.51
5014	NASDAQ	FCNCA	Fri, Jul 13, 2012	167.74	172.31	167.74	170.30
5013	NASDAQ	FCNCA	Thu, Jul 12, 2012	168.30	168.30	167.01	167.01
5012	NASDAQ	FCNCA	Wed, Jul 11, 2012	167.80	170.14	167.25	168.60
5011	NASDAQ	FCNCA	Tue, Jul 10, 2012	166.88	167.88	166.86	167.21
5010	NASDAQ	FCNCA	Mon, Jul 9, 2012	165.77	167.72	165.77	167.30
5009	NASDAQ	FCNCA	Fri, Jul 6, 2012	165.06	168.93	165.00	167.00
5008	NASDAQ	FCNCA	Thu, Jul 5, 2012	166.91	170.52	166.05	167.45
5007	NASDAQ	FCNCA	Tue, Jul 3, 2012	167.82	169.19	166.73	169.19
5006	NASDAQ	FCNCA	Mon, Jul 2, 2012	166.71	168.99	164.01	166.13
5005	NASDAQ	FCNCA	Fri, Jun 29, 2012	168.51	168.51	163.45	166.65
5004	NASDAQ	FCNCA	Thu, Jun 28, 2012	164.20	165.75	161.91	163.89
5003	NASDAQ	FCNCA	Wed, Jun 27, 2012	165.89	165.89	163.80	164.44
5002	NASDAQ	FCNCA	Tue, Jun 26, 2012	163.80	165.29	163.80	164.50
5001	NASDAQ	FCNCA	Mon, Jun 25, 2012	164.27	165.47	162.48	163.22
5000	NASDAQ	FCNCA	Fri, Jun 22, 2012	165.72	166.32	163.52	166.00
4999	NASDAQ	FCNCA	Thu, Jun 21, 2012	166.16	171.85	163.05	163.87
4998	NASDAQ	FCNCA	Wed, Jun 20, 2012	166.80	168.01	164.99	167.00
4997	NASDAQ	FCNCA	Tue, Jun 19, 2012	165.28	168.22	165.28	167.90
4996	NASDAQ	FCNCA	Mon, Jun 18, 2012	165.87	167.39	164.36	166.25
4995	NASDAQ	FCNCA	Fri, Jun 15, 2012	163.79	166.97	163.25	165.27
4994	NASDAQ	FCNCA	Thu, Jun 14, 2012	163.21	164.89	163.03	164.00
4993	NASDAQ	FCNCA	Wed, Jun 13, 2012	165.71	166.90	163.55	163.59
4992	NASDAQ	FCNCA	Tue, Jun 12, 2012	166.16	166.89	164.25	166.00
4991	NASDAQ	FCNCA	Mon, Jun 11, 2012	166.66	167.49	164.00	165.62
4990	NASDAQ	FCNCA	Fri, Jun 8, 2012	166.51	169.24	164.87	167.00
4989	NASDAQ	FCNCA	Thu, Jun 7, 2012	166.84	169.59	166.08	166.87
4988	NASDAQ	FCNCA	Wed, Jun 6, 2012	164.16	166.23	164.16	166.23
4987	NASDAQ	FCNCA	Tue, Jun 5, 2012	164.09	165.15	162.51	164.38
4986	NASDAQ	FCNCA	Mon, Jun 4, 2012	162.75	164.43	161.60	164.00
4985	NASDAQ	FCNCA	Fri, Jun 1, 2012	166.81	167.00	160.12	162.11
4984	NASDAQ	FCNCA	Thu, May 31, 2012	166.11	169.46	163.95	168.50
4983	NASDAQ	FCNCA	Wed, May 30, 2012	167.91	170.34	166.00	166.69
4982	NASDAQ	FCNCA	Tue, May 29, 2012	166.51	170.46	166.00	169.09
4981	NASDAQ	FCNCA	Fri, May 25, 2012	163.32	167.21	163.25	166.83
4980	NASDAQ	FCNCA	Thu, May 24, 2012	165.75	165.75	162.05	165.00
4979	NASDAQ	FCNCA	Wed, May 23, 2012	165.98	165.99	162.87	165.00
4978	NASDAQ	FCNCA	Tue, May 22, 2012	168.00	168.00	163.51	165.68
4977	NASDAQ	FCNCA	Mon, May 21, 2012	165.12	166.77	164.58	165.14
4976	NASDAQ	FCNCA	Fri, May 18, 2012	168.58	169.79	164.89	165.00
4975	NASDAQ	FCNCA	Thu, May 17, 2012	169.99	169.99	166.66	167.15
4974	NASDAQ	FCNCA	Wed, May 16, 2012	171.51	171.90	168.52	169.38
4973	NASDAQ	FCNCA	Tue, May 15, 2012	170.20	171.85	168.50	168.74
4972	NASDAQ	FCNCA	Mon, May 14, 2012	173.64	173.64	170.01	170.21
4971	NASDAQ	FCNCA	Fri, May 11, 2012	171.22	174.80	171.22	172.11
4970	NASDAQ	FCNCA	Thu, May 10, 2012	171.31	174.93	171.31	173.40
4969	NASDAQ	FCNCA	Wed, May 9, 2012	172.50	174.00	170.89	170.89
4968	NASDAQ	FCNCA	Tue, May 8, 2012	171.13	173.60	169.21	172.25
4967	NASDAQ	FCNCA	Mon, May 7, 2012	172.85	173.67	171.86	172.85
4966	NASDAQ	FCNCA	Fri, May 4, 2012	171.39	175.00	167.47	170.78
4965	NASDAQ	FCNCA	Thu, May 3, 2012	170.38	173.30	170.03	170.03
4964	NASDAQ	FCNCA	Wed, May 2, 2012	170.82	171.64	168.72	170.50
4963	NASDAQ	FCNCA	Tue, May 1, 2012	173.16	174.92	171.11	171.45
4962	NASDAQ	FCNCA	Mon, Apr 30, 2012	174.80	174.94	173.06	173.30
4961	NASDAQ	FCNCA	Fri, Apr 27, 2012	174.06	175.00	173.95	175.00
4960	NASDAQ	FCNCA	Thu, Apr 26, 2012	173.18	175.60	170.53	173.83
4959	NASDAQ	FCNCA	Wed, Apr 25, 2012	174.99	175.35	168.70	174.48
4958	NASDAQ	FCNCA	Tue, Apr 24, 2012	171.58	174.31	171.23	173.50
4957	NASDAQ	FCNCA	Mon, Apr 23, 2012	171.21	172.64	170.50	171.41
4956	NASDAQ	FCNCA	Fri, Apr 20, 2012	171.82	173.65	171.46	172.72
4955	NASDAQ	FCNCA	Thu, Apr 19, 2012	171.33	173.44	169.83	171.20
4954	NASDAQ	FCNCA	Wed, Apr 18, 2012	173.90	173.90	171.00	171.12
4953	NASDAQ	FCNCA	Tue, Apr 17, 2012	174.04	176.96	174.04	174.44
4952	NASDAQ	FCNCA	Mon, Apr 16, 2012	172.27	174.88	171.01	173.09
4951	NASDAQ	FCNCA	Fri, Apr 13, 2012	174.79	174.98	171.00	171.45
4950	NASDAQ	FCNCA	Thu, Apr 12, 2012	174.17	175.64	174.17	175.31
4949	NASDAQ	FCNCA	Wed, Apr 11, 2012	174.90	174.90	172.01	174.20
4948	NASDAQ	FCNCA	Tue, Apr 10, 2012	173.20	174.68	170.49	170.60
4947	NASDAQ	FCNCA	Mon, Apr 9, 2012	175.12	176.92	172.77	173.45
4946	NASDAQ	FCNCA	Thu, Apr 5, 2012	177.73	177.95	176.00	177.55
4945	NASDAQ	FCNCA	Wed, Apr 4, 2012	180.42	180.42	177.11	177.65
4944	NASDAQ	FCNCA	Tue, Apr 3, 2012	182.63	182.63	180.00	181.20
4943	NASDAQ	FCNCA	Mon, Apr 2, 2012	181.71	182.85	181.45	182.63
4942	NASDAQ	FCNCA	Fri, Mar 30, 2012	183.71	183.84	182.01	182.69
4941	NASDAQ	FCNCA	Thu, Mar 29, 2012	183.60	184.68	183.00	183.08
4940	NASDAQ	FCNCA	Wed, Mar 28, 2012	183.79	185.43	183.01	184.26
4939	NASDAQ	FCNCA	Tue, Mar 27, 2012	186.42	186.42	183.10	183.10
4938	NASDAQ	FCNCA	Mon, Mar 26, 2012	184.00	187.72	183.71	186.45
4937	NASDAQ	FCNCA	Fri, Mar 23, 2012	182.50	183.33	182.20	183.33
4936	NASDAQ	FCNCA	Thu, Mar 22, 2012	181.99	183.28	180.80	182.87
4935	NASDAQ	FCNCA	Wed, Mar 21, 2012	181.98	183.15	180.88	182.52
4934	NASDAQ	FCNCA	Tue, Mar 20, 2012	182.00	182.80	181.39	182.46
4933	NASDAQ	FCNCA	Mon, Mar 19, 2012	180.44	183.00	179.75	182.84
4932	NASDAQ	FCNCA	Fri, Mar 16, 2012	178.19	180.85	178.07	180.85
4931	NASDAQ	FCNCA	Thu, Mar 15, 2012	178.57	179.69	176.85	178.71
4930	NASDAQ	FCNCA	Wed, Mar 14, 2012	175.89	178.32	175.21	178.10
4929	NASDAQ	FCNCA	Tue, Mar 13, 2012	170.01	176.27	169.72	176.27
4928	NASDAQ	FCNCA	Mon, Mar 12, 2012	170.00	171.29	169.71	169.72
4927	NASDAQ	FCNCA	Fri, Mar 9, 2012	169.20	170.25	169.06	170.00
4926	NASDAQ	FCNCA	Thu, Mar 8, 2012	169.99	170.00	167.78	169.53
4925	NASDAQ	FCNCA	Wed, Mar 7, 2012	166.51	169.86	166.43	168.96
4924	NASDAQ	FCNCA	Tue, Mar 6, 2012	171.20	171.96	165.89	165.89
4923	NASDAQ	FCNCA	Mon, Mar 5, 2012	176.25	176.25	171.68	171.99
4922	NASDAQ	FCNCA	Fri, Mar 2, 2012	178.19	178.94	176.09	176.09
4921	NASDAQ	FCNCA	Thu, Mar 1, 2012	177.17	178.86	175.36	177.99
4920	NASDAQ	FCNCA	Wed, Feb 29, 2012	177.86	178.00	175.67	176.15
4919	NASDAQ	FCNCA	Tue, Feb 28, 2012	179.47	179.47	176.00	177.41
4918	NASDAQ	FCNCA	Mon, Feb 27, 2012	176.00	178.84	176.00	178.78
4917	NASDAQ	FCNCA	Fri, Feb 24, 2012	177.11	178.06	177.11	178.00
4916	NASDAQ	FCNCA	Thu, Feb 23, 2012	175.24	178.55	174.55	178.55
4915	NASDAQ	FCNCA	Wed, Feb 22, 2012	179.38	179.38	174.54	175.05
4914	NASDAQ	FCNCA	Tue, Feb 21, 2012	179.11	179.11	177.40	178.70
4913	NASDAQ	FCNCA	Fri, Feb 17, 2012	181.64	181.64	179.15	180.05
4912	NASDAQ	FCNCA	Thu, Feb 16, 2012	177.32	180.25	177.18	180.24
4911	NASDAQ	FCNCA	Wed, Feb 15, 2012	180.12	180.12	177.65	178.25
4910	NASDAQ	FCNCA	Tue, Feb 14, 2012	180.50	180.50	179.23	179.40
4909	NASDAQ	FCNCA	Mon, Feb 13, 2012	179.94	181.85	179.94	181.40
4908	NASDAQ	FCNCA	Fri, Feb 10, 2012	178.90	180.02	176.96	179.78
4907	NASDAQ	FCNCA	Thu, Feb 9, 2012	181.70	181.84	179.04	179.04
4906	NASDAQ	FCNCA	Wed, Feb 8, 2012	183.86	183.86	180.93	181.07
4905	NASDAQ	FCNCA	Tue, Feb 7, 2012	184.00	184.93	183.00	183.00
4904	NASDAQ	FCNCA	Mon, Feb 6, 2012	182.93	184.94	176.89	184.42
4903	NASDAQ	FCNCA	Fri, Feb 3, 2012	180.00	185.00	179.68	184.84
4902	NASDAQ	FCNCA	Thu, Feb 2, 2012	180.27	180.27	178.22	179.31
4901	NASDAQ	FCNCA	Wed, Feb 1, 2012	179.41	180.49	174.96	180.49
4900	NASDAQ	FCNCA	Tue, Jan 31, 2012	177.91	178.00	174.55	176.81
4899	NASDAQ	FCNCA	Mon, Jan 30, 2012	175.67	178.40	175.67	176.28
4898	NASDAQ	FCNCA	Fri, Jan 27, 2012	175.01	178.16	175.01	176.92
4897	NASDAQ	FCNCA	Thu, Jan 26, 2012	180.20	180.20	175.62	175.77
4896	NASDAQ	FCNCA	Wed, Jan 25, 2012	179.29	180.73	178.59	179.62
4895	NASDAQ	FCNCA	Tue, Jan 24, 2012	179.00	182.23	178.77	179.85
4894	NASDAQ	FCNCA	Mon, Jan 23, 2012	180.58	181.07	179.17	180.49
4893	NASDAQ	FCNCA	Fri, Jan 20, 2012	178.61	182.48	177.54	181.95
4892	NASDAQ	FCNCA	Thu, Jan 19, 2012	183.09	183.09	178.65	179.38
4891	NASDAQ	FCNCA	Wed, Jan 18, 2012	178.08	183.53	178.08	182.97
4890	NASDAQ	FCNCA	Tue, Jan 17, 2012	184.04	184.88	180.31	181.09
4889	NASDAQ	FCNCA	Fri, Jan 13, 2012	185.00	185.00	183.16	183.29
4888	NASDAQ	FCNCA	Thu, Jan 12, 2012	184.50	186.77	184.31	185.99
4887	NASDAQ	FCNCA	Wed, Jan 11, 2012	182.99	184.87	182.04	184.76
4886	NASDAQ	FCNCA	Tue, Jan 10, 2012	181.22	184.87	181.11	183.35
4885	NASDAQ	FCNCA	Mon, Jan 9, 2012	176.74	180.00	176.74	180.00
4884	NASDAQ	FCNCA	Fri, Jan 6, 2012	176.96	177.84	175.61	177.84
4883	NASDAQ	FCNCA	Thu, Jan 5, 2012	176.33	180.00	175.59	177.90
4882	NASDAQ	FCNCA	Wed, Jan 4, 2012	179.18	179.64	177.29	177.29
4881	NASDAQ	FCNCA	Tue, Jan 3, 2012	178.54	180.81	175.28	179.29
4880	NASDAQ	FCNCA	Fri, Dec 30, 2011	177.06	177.06	174.14	174.99
4879	NASDAQ	FCNCA	Thu, Dec 29, 2011	175.47	178.19	174.32	177.09
4878	NASDAQ	FCNCA	Wed, Dec 28, 2011	176.87	176.87	174.99	175.11
4877	NASDAQ	FCNCA	Tue, Dec 27, 2011	177.94	178.40	177.05	178.19
4876	NASDAQ	FCNCA	Fri, Dec 23, 2011	179.48	179.56	178.44	178.80
4875	NASDAQ	FCNCA	Thu, Dec 22, 2011	177.39	180.25	176.11	180.25
4874	NASDAQ	FCNCA	Wed, Dec 21, 2011	174.87	178.51	172.99	177.10
4873	NASDAQ	FCNCA	Tue, Dec 20, 2011	171.46	175.99	171.46	175.93
4872	NASDAQ	FCNCA	Mon, Dec 19, 2011	172.16	172.16	166.20	168.75
4871	NASDAQ	FCNCA	Fri, Dec 16, 2011	171.85	174.69	171.65	172.03
4870	NASDAQ	FCNCA	Thu, Dec 15, 2011	170.16	173.58	169.00	171.22
4869	NASDAQ	FCNCA	Wed, Dec 14, 2011	170.83	170.95	167.01	169.01
4868	NASDAQ	FCNCA	Tue, Dec 13, 2011	173.44	174.29	168.67	170.27
4867	NASDAQ	FCNCA	Mon, Dec 12, 2011	171.79	173.88	170.00	173.06
4866	NASDAQ	FCNCA	Fri, Dec 9, 2011	167.02	174.35	167.02	174.35
4865	NASDAQ	FCNCA	Thu, Dec 8, 2011	171.43	173.50	168.03	168.87
4864	NASDAQ	FCNCA	Wed, Dec 7, 2011	171.41	173.45	168.71	173.45
4863	NASDAQ	FCNCA	Tue, Dec 6, 2011	171.05	173.41	170.19	171.98
4862	NASDAQ	FCNCA	Mon, Dec 5, 2011	171.69	172.83	170.15	171.83
4861	NASDAQ	FCNCA	Fri, Dec 2, 2011	171.49	172.95	168.56	170.45
4860	NASDAQ	FCNCA	Thu, Dec 1, 2011	169.01	171.29	165.40	169.59
4859	NASDAQ	FCNCA	Wed, Nov 30, 2011	164.89	171.66	160.26	171.66
4858	NASDAQ	FCNCA	Tue, Nov 29, 2011	162.41	162.41	159.62	159.85
4857	NASDAQ	FCNCA	Mon, Nov 28, 2011	163.79	163.79	161.00	161.77
4856	NASDAQ	FCNCA	Fri, Nov 25, 2011	156.62	160.00	156.62	159.78
4855	NASDAQ	FCNCA	Wed, Nov 23, 2011	160.25	160.25	156.61	158.60
4854	NASDAQ	FCNCA	Tue, Nov 22, 2011	159.89	163.71	159.89	161.85
4853	NASDAQ	FCNCA	Mon, Nov 21, 2011	163.86	164.30	159.65	161.00
4852	NASDAQ	FCNCA	Fri, Nov 18, 2011	162.62	166.15	161.91	165.96
4851	NASDAQ	FCNCA	Thu, Nov 17, 2011	164.87	170.89	161.17	161.84
4850	NASDAQ	FCNCA	Wed, Nov 16, 2011	173.19	173.19	164.01	164.01
4849	NASDAQ	FCNCA	Tue, Nov 15, 2011	166.80	168.03	163.79	166.76
4848	NASDAQ	FCNCA	Mon, Nov 14, 2011	170.05	171.74	166.60	167.26
4847	NASDAQ	FCNCA	Fri, Nov 11, 2011	171.41	173.72	171.08	171.08
4846	NASDAQ	FCNCA	Thu, Nov 10, 2011	166.64	171.00	164.40	170.70
4845	NASDAQ	FCNCA	Wed, Nov 9, 2011	168.09	168.98	161.75	162.68
4844	NASDAQ	FCNCA	Tue, Nov 8, 2011	166.40	173.65	163.13	171.61
4843	NASDAQ	FCNCA	Mon, Nov 7, 2011	162.09	166.07	161.33	166.07
4842	NASDAQ	FCNCA	Fri, Nov 4, 2011	165.79	165.79	161.83	163.24
4841	NASDAQ	FCNCA	Thu, Nov 3, 2011	165.00	167.23	162.01	166.50
4840	NASDAQ	FCNCA	Wed, Nov 2, 2011	157.00	164.47	156.50	163.81
4839	NASDAQ	FCNCA	Tue, Nov 1, 2011	159.15	161.68	155.00	155.22
4838	NASDAQ	FCNCA	Mon, Oct 31, 2011	168.15	168.60	163.01	163.05
4837	NASDAQ	FCNCA	Fri, Oct 28, 2011	170.40	170.40	164.10	169.39
4836	NASDAQ	FCNCA	Thu, Oct 27, 2011	166.44	170.45	165.74	169.55
4835	NASDAQ	FCNCA	Wed, Oct 26, 2011	159.79	164.01	157.37	163.65
4834	NASDAQ	FCNCA	Tue, Oct 25, 2011	162.02	163.80	155.04	158.10
4833	NASDAQ	FCNCA	Mon, Oct 24, 2011	159.69	164.44	155.13	162.67
4832	NASDAQ	FCNCA	Fri, Oct 21, 2011	159.00	160.45	157.97	160.00
4831	NASDAQ	FCNCA	Thu, Oct 20, 2011	156.82	157.94	154.79	157.30
4830	NASDAQ	FCNCA	Wed, Oct 19, 2011	158.70	159.23	156.15	157.43
4829	NASDAQ	FCNCA	Tue, Oct 18, 2011	152.05	159.32	148.48	159.32
4828	NASDAQ	FCNCA	Mon, Oct 17, 2011	153.99	154.87	150.33	151.00
4827	NASDAQ	FCNCA	Fri, Oct 14, 2011	153.94	156.56	153.90	156.56
4826	NASDAQ	FCNCA	Thu, Oct 13, 2011	156.96	157.04	153.23	154.55
4825	NASDAQ	FCNCA	Wed, Oct 12, 2011	155.24	157.91	152.35	157.50
4824	NASDAQ	FCNCA	Tue, Oct 11, 2011	149.21	153.75	149.15	153.35
4823	NASDAQ	FCNCA	Mon, Oct 10, 2011	147.97	150.00	147.97	150.00
4822	NASDAQ	FCNCA	Fri, Oct 7, 2011	155.00	155.00	147.16	148.11
4821	NASDAQ	FCNCA	Thu, Oct 6, 2011	151.22	154.75	149.50	154.70
4820	NASDAQ	FCNCA	Wed, Oct 5, 2011	147.50	151.00	145.37	150.85
4819	NASDAQ	FCNCA	Tue, Oct 4, 2011	138.94	147.45	138.71	145.50
4818	NASDAQ	FCNCA	Mon, Oct 3, 2011	144.33	146.32	139.48	139.53
4817	NASDAQ	FCNCA	Fri, Sep 30, 2011	144.81	147.00	143.24	143.54
4816	NASDAQ	FCNCA	Thu, Sep 29, 2011	145.88	148.99	143.13	146.45
4815	NASDAQ	FCNCA	Wed, Sep 28, 2011	148.54	150.26	143.01	143.30
4814	NASDAQ	FCNCA	Tue, Sep 27, 2011	147.78	152.59	146.11	148.90
4813	NASDAQ	FCNCA	Mon, Sep 26, 2011	140.00	145.95	139.08	145.58
4812	NASDAQ	FCNCA	Fri, Sep 23, 2011	139.51	142.59	138.55	140.77
4811	NASDAQ	FCNCA	Thu, Sep 22, 2011	138.17	143.84	137.10	138.71
4810	NASDAQ	FCNCA	Wed, Sep 21, 2011	151.24	151.24	141.38	141.38
4809	NASDAQ	FCNCA	Tue, Sep 20, 2011	151.31	152.24	150.35	150.59
4808	NASDAQ	FCNCA	Mon, Sep 19, 2011	151.51	154.67	150.43	151.31
4807	NASDAQ	FCNCA	Fri, Sep 16, 2011	156.91	159.79	154.52	154.64
4806	NASDAQ	FCNCA	Thu, Sep 15, 2011	154.57	156.86	153.54	156.86
4805	NASDAQ	FCNCA	Wed, Sep 14, 2011	154.21	156.26	153.58	153.99
4804	NASDAQ	FCNCA	Tue, Sep 13, 2011	152.49	155.27	151.34	154.44
4803	NASDAQ	FCNCA	Mon, Sep 12, 2011	147.61	152.47	147.57	151.84
4802	NASDAQ	FCNCA	Fri, Sep 9, 2011	153.01	154.07	148.42	148.70
4801	NASDAQ	FCNCA	Thu, Sep 8, 2011	157.72	160.98	154.51	154.52
4800	NASDAQ	FCNCA	Wed, Sep 7, 2011	150.41	159.39	150.31	159.39
4799	NASDAQ	FCNCA	Tue, Sep 6, 2011	147.87	149.98	146.95	149.78
4798	NASDAQ	FCNCA	Fri, Sep 2, 2011	161.00	161.00	147.22	149.21
4797	NASDAQ	FCNCA	Thu, Sep 1, 2011	160.38	160.38	153.37	153.79
4796	NASDAQ	FCNCA	Wed, Aug 31, 2011	159.31	160.62	156.83	159.00
4795	NASDAQ	FCNCA	Tue, Aug 30, 2011	159.14	159.40	156.74	158.64
4794	NASDAQ	FCNCA	Mon, Aug 29, 2011	155.95	159.83	154.49	159.83
4793	NASDAQ	FCNCA	Fri, Aug 26, 2011	149.15	154.79	149.00	154.25
4792	NASDAQ	FCNCA	Thu, Aug 25, 2011	154.01	156.64	150.29	151.58
4791	NASDAQ	FCNCA	Wed, Aug 24, 2011	150.12	155.00	150.12	153.75
4790	NASDAQ	FCNCA	Tue, Aug 23, 2011	145.85	153.48	143.72	153.40
4789	NASDAQ	FCNCA	Mon, Aug 22, 2011	147.43	147.43	144.09	144.52
4788	NASDAQ	FCNCA	Fri, Aug 19, 2011	145.55	149.77	142.78	143.77
4787	NASDAQ	FCNCA	Thu, Aug 18, 2011	151.97	153.49	146.17	146.17
4786	NASDAQ	FCNCA	Wed, Aug 17, 2011	154.24	156.75	153.88	154.51
4785	NASDAQ	FCNCA	Tue, Aug 16, 2011	156.85	157.13	153.04	153.04
4784	NASDAQ	FCNCA	Mon, Aug 15, 2011	151.68	155.60	151.68	155.48
4783	NASDAQ	FCNCA	Fri, Aug 12, 2011	148.31	153.40	148.31	151.20
4782	NASDAQ	FCNCA	Thu, Aug 11, 2011	148.74	153.36	148.74	152.35
4781	NASDAQ	FCNCA	Wed, Aug 10, 2011	150.16	154.83	147.84	151.00
4780	NASDAQ	FCNCA	Tue, Aug 9, 2011	153.00	157.44	140.52	153.79
4779	NASDAQ	FCNCA	Mon, Aug 8, 2011	162.25	164.80	146.26	149.21
4778	NASDAQ	FCNCA	Fri, Aug 5, 2011	169.01	169.01	155.37	165.21
4777	NASDAQ	FCNCA	Thu, Aug 4, 2011	170.74	174.30	163.80	165.83
4776	NASDAQ	FCNCA	Wed, Aug 3, 2011	172.55	176.39	170.32	173.84
4775	NASDAQ	FCNCA	Tue, Aug 2, 2011	177.59	177.68	174.71	174.71
4774	NASDAQ	FCNCA	Mon, Aug 1, 2011	180.58	182.07	173.00	178.42
4773	NASDAQ	FCNCA	Fri, Jul 29, 2011	179.98	183.47	177.81	180.12
4772	NASDAQ	FCNCA	Thu, Jul 28, 2011	181.98	183.18	179.95	180.11
4771	NASDAQ	FCNCA	Wed, Jul 27, 2011	182.47	183.00	179.76	179.76
4770	NASDAQ	FCNCA	Tue, Jul 26, 2011	184.26	186.26	182.60	182.60
4769	NASDAQ	FCNCA	Mon, Jul 25, 2011	184.95	186.69	183.21	185.42
4768	NASDAQ	FCNCA	Fri, Jul 22, 2011	187.30	187.30	184.22	185.69
4767	NASDAQ	FCNCA	Thu, Jul 21, 2011	185.83	188.55	185.53	188.11
4766	NASDAQ	FCNCA	Wed, Jul 20, 2011	185.53	185.70	183.10	184.22
4765	NASDAQ	FCNCA	Tue, Jul 19, 2011	185.75	185.75	183.02	184.59
4764	NASDAQ	FCNCA	Mon, Jul 18, 2011	183.07	184.30	180.68	183.17
4763	NASDAQ	FCNCA	Fri, Jul 15, 2011	185.00	185.89	183.43	183.79
4762	NASDAQ	FCNCA	Thu, Jul 14, 2011	186.00	187.62	184.13	184.13
4761	NASDAQ	FCNCA	Wed, Jul 13, 2011	186.87	189.11	185.21	186.74
4760	NASDAQ	FCNCA	Tue, Jul 12, 2011	185.27	189.89	185.27	186.36
4759	NASDAQ	FCNCA	Mon, Jul 11, 2011	186.26	186.85	185.00	185.22
4758	NASDAQ	FCNCA	Fri, Jul 8, 2011	185.09	190.95	185.05	187.36
4757	NASDAQ	FCNCA	Thu, Jul 7, 2011	190.88	191.26	190.00	191.26
4756	NASDAQ	FCNCA	Wed, Jul 6, 2011	187.74	190.67	187.74	189.68
4755	NASDAQ	FCNCA	Tue, Jul 5, 2011	191.66	191.66	187.40	187.40
4754	NASDAQ	FCNCA	Fri, Jul 1, 2011	186.48	190.17	186.48	190.17
4753	NASDAQ	FCNCA	Thu, Jun 30, 2011	187.60	188.12	187.05	187.22
4752	NASDAQ	FCNCA	Wed, Jun 29, 2011	183.41	187.31	182.98	187.28
4751	NASDAQ	FCNCA	Tue, Jun 28, 2011	181.64	183.40	181.64	183.10
4750	NASDAQ	FCNCA	Mon, Jun 27, 2011	186.08	186.08	181.00	181.65
4749	NASDAQ	FCNCA	Fri, Jun 24, 2011	181.95	182.74	179.52	180.00
4748	NASDAQ	FCNCA	Thu, Jun 23, 2011	184.05	184.61	182.31	182.52
4747	NASDAQ	FCNCA	Wed, Jun 22, 2011	185.74	186.61	184.42	185.18
4746	NASDAQ	FCNCA	Tue, Jun 21, 2011	184.02	186.57	183.54	185.81
4745	NASDAQ	FCNCA	Mon, Jun 20, 2011	182.17	184.39	181.01	184.01
4744	NASDAQ	FCNCA	Fri, Jun 17, 2011	181.82	185.36	181.67	182.50
4743	NASDAQ	FCNCA	Thu, Jun 16, 2011	179.23	183.10	179.23	181.03
4742	NASDAQ	FCNCA	Wed, Jun 15, 2011	178.34	182.29	178.34	180.32
4741	NASDAQ	FCNCA	Tue, Jun 14, 2011	179.93	180.71	178.34	178.82
4740	NASDAQ	FCNCA	Mon, Jun 13, 2011	182.12	182.21	176.48	178.95
4739	NASDAQ	FCNCA	Fri, Jun 10, 2011	183.73	183.73	178.05	181.24
4738	NASDAQ	FCNCA	Thu, Jun 9, 2011	185.00	186.32	183.90	184.72
4737	NASDAQ	FCNCA	Wed, Jun 8, 2011	184.02	184.35	182.31	183.90
4736	NASDAQ	FCNCA	Tue, Jun 7, 2011	186.57	187.35	184.01	184.01
4735	NASDAQ	FCNCA	Mon, Jun 6, 2011	187.00	187.46	186.02	187.00
4734	NASDAQ	FCNCA	Fri, Jun 3, 2011	186.18	189.01	185.75	186.53
4733	NASDAQ	FCNCA	Thu, Jun 2, 2011	189.60	189.60	187.00	187.43
4732	NASDAQ	FCNCA	Wed, Jun 1, 2011	194.20	194.20	189.03	189.03
4731	NASDAQ	FCNCA	Tue, May 31, 2011	192.48	195.88	192.20	195.59
4730	NASDAQ	FCNCA	Fri, May 27, 2011	191.02	191.93	189.20	191.83
4729	NASDAQ	FCNCA	Thu, May 26, 2011	189.72	190.78	189.05	190.18
4728	NASDAQ	FCNCA	Wed, May 25, 2011	191.15	191.15	187.82	190.00
4727	NASDAQ	FCNCA	Tue, May 24, 2011	193.76	193.76	191.73	191.80
4726	NASDAQ	FCNCA	Mon, May 23, 2011	196.97	196.97	191.94	192.80
4725	NASDAQ	FCNCA	Fri, May 20, 2011	196.50	196.77	196.00	196.77
4724	NASDAQ	FCNCA	Thu, May 19, 2011	197.31	198.20	195.45	195.70
4723	NASDAQ	FCNCA	Wed, May 18, 2011	197.61	198.39	195.95	198.39
4722	NASDAQ	FCNCA	Tue, May 17, 2011	195.90	197.67	194.00	197.05
4721	NASDAQ	FCNCA	Mon, May 16, 2011	195.03	197.79	195.03	195.88
4720	NASDAQ	FCNCA	Fri, May 13, 2011	198.46	196.52	195.73	196.00
4719	NASDAQ	FCNCA	Thu, May 12, 2011	198.40	198.87	198.25	198.32
4718	NASDAQ	FCNCA	Wed, May 11, 2011	198.53	199.89	198.48	198.50
4717	NASDAQ	FCNCA	Tue, May 10, 2011	197.15	198.64	193.91	198.45
4716	NASDAQ	FCNCA	Mon, May 9, 2011	199.21	199.00	197.15	197.15
4715	NASDAQ	FCNCA	Fri, May 6, 2011	200.99	200.55	199.08	199.08
4714	NASDAQ	FCNCA	Thu, May 5, 2011	200.04	200.11	199.74	199.74
4713	NASDAQ	FCNCA	Wed, May 4, 2011	200.01	200.56	200.00	200.43
4712	NASDAQ	FCNCA	Tue, May 3, 2011	200.80	201.35	199.62	200.00
4711	NASDAQ	FCNCA	Mon, May 2, 2011	199.15	201.61	199.15	200.40
4710	NASDAQ	FCNCA	Fri, Apr 29, 2011	200.54	200.70	200.00	200.01
4709	NASDAQ	FCNCA	Thu, Apr 28, 2011	201.03	201.19	200.72	200.85
4708	NASDAQ	FCNCA	Wed, Apr 27, 2011	200.00	201.66	199.78	201.66
4707	NASDAQ	FCNCA	Tue, Apr 26, 2011	198.90	203.94	198.95	200.00
4706	NASDAQ	FCNCA	Mon, Apr 25, 2011	199.80	199.80	196.61	197.94
4705	NASDAQ	FCNCA	Thu, Apr 21, 2011	201.40	202.77	200.10	200.57
4704	NASDAQ	FCNCA	Wed, Apr 20, 2011	200.04	201.38	199.51	201.38
4703	NASDAQ	FCNCA	Tue, Apr 19, 2011	202.52	202.52	198.38	198.60
4702	NASDAQ	FCNCA	Mon, Apr 18, 2011	201.67	202.60	202.20	202.50
4701	NASDAQ	FCNCA	Fri, Apr 15, 2011	203.10	203.60	202.42	203.60
4700	NASDAQ	FCNCA	Thu, Apr 14, 2011	202.95	203.89	202.20	203.02
4699	NASDAQ	FCNCA	Wed, Apr 13, 2011	203.71	203.71	202.61	203.00
4698	NASDAQ	FCNCA	Tue, Apr 12, 2011	202.90	204.17	202.38	203.50
4697	NASDAQ	FCNCA	Mon, Apr 11, 2011	203.00	203.95	202.12	203.00
4696	NASDAQ	FCNCA	Fri, Apr 8, 2011	204.89	204.89	202.82	203.27
4695	NASDAQ	FCNCA	Thu, Apr 7, 2011	202.25	204.88	202.25	202.79
4694	NASDAQ	FCNCA	Wed, Apr 6, 2011	200.88	202.94	200.23	202.50
4693	NASDAQ	FCNCA	Tue, Apr 5, 2011	200.05	201.16	199.80	200.63
4692	NASDAQ	FCNCA	Mon, Apr 4, 2011	201.45	201.45	200.10	200.72
4691	NASDAQ	FCNCA	Fri, Apr 1, 2011	200.98	202.22	199.91	201.20
4690	NASDAQ	FCNCA	Thu, Mar 31, 2011	199.74	201.47	199.67	200.58
4689	NASDAQ	FCNCA	Wed, Mar 30, 2011	198.94	200.10	198.09	199.97
4688	NASDAQ	FCNCA	Tue, Mar 29, 2011	198.01	199.38	198.00	198.00
4687	NASDAQ	FCNCA	Mon, Mar 28, 2011	198.00	199.85	198.00	198.00
4686	NASDAQ	FCNCA	Fri, Mar 25, 2011	198.67	199.77	198.00	198.00
4685	NASDAQ	FCNCA	Thu, Mar 24, 2011	198.35	198.36	197.50	198.33
4684	NASDAQ	FCNCA	Wed, Mar 23, 2011	200.01	200.17	196.80	198.00
4683	NASDAQ	FCNCA	Tue, Mar 22, 2011	204.11	204.11	199.85	200.53
4682	NASDAQ	FCNCA	Mon, Mar 21, 2011	201.38	201.39	199.23	201.28
4681	NASDAQ	FCNCA	Fri, Mar 18, 2011	202.31	202.31	198.77	198.77
4680	NASDAQ	FCNCA	Thu, Mar 17, 2011	198.28	200.29	196.49	199.88
4679	NASDAQ	FCNCA	Wed, Mar 16, 2011	199.30	199.30	194.93	195.78
4678	NASDAQ	FCNCA	Tue, Mar 15, 2011	200.00	201.73	198.77	198.85
4677	NASDAQ	FCNCA	Mon, Mar 14, 2011	203.74	205.59	203.62	205.00
4676	NASDAQ	FCNCA	Fri, Mar 11, 2011	205.75	205.86	204.84	205.49
4675	NASDAQ	FCNCA	Thu, Mar 10, 2011	206.10	206.10	204.50	205.15
4674	NASDAQ	FCNCA	Wed, Mar 9, 2011	205.94	207.26	205.70	207.12
4673	NASDAQ	FCNCA	Tue, Mar 8, 2011	206.50	208.55	204.45	204.66
4672	NASDAQ	FCNCA	Mon, Mar 7, 2011	207.20	207.94	205.91	205.91
4671	NASDAQ	FCNCA	Fri, Mar 4, 2011	207.47	207.47	205.20	206.05
4670	NASDAQ	FCNCA	Thu, Mar 3, 2011	204.00	207.34	203.28	207.34
4669	NASDAQ	FCNCA	Wed, Mar 2, 2011	202.00	203.11	201.92	202.01
4668	NASDAQ	FCNCA	Tue, Mar 1, 2011	202.18	202.74	202.00	202.15
4667	NASDAQ	FCNCA	Mon, Feb 28, 2011	202.76	203.19	202.00	202.93
4666	NASDAQ	FCNCA	Fri, Feb 25, 2011	201.00	202.18	200.80	202.00
4665	NASDAQ	FCNCA	Thu, Feb 24, 2011	200.00	201.69	200.00	200.13
4664	NASDAQ	FCNCA	Wed, Feb 23, 2011	202.19	202.19	200.50	200.67
4663	NASDAQ	FCNCA	Tue, Feb 22, 2011	201.59	202.72	197.77	199.90
4662	NASDAQ	FCNCA	Fri, Feb 18, 2011	202.00	203.49	201.85	203.49
4661	NASDAQ	FCNCA	Thu, Feb 17, 2011	201.00	202.59	199.99	202.59
4660	NASDAQ	FCNCA	Wed, Feb 16, 2011	200.16	201.59	199.60	201.00
4659	NASDAQ	FCNCA	Tue, Feb 15, 2011	199.43	200.68	198.86	199.99
4658	NASDAQ	FCNCA	Mon, Feb 14, 2011	199.60	200.21	198.82	199.22
4657	NASDAQ	FCNCA	Fri, Feb 11, 2011	195.00	200.30	195.00	200.30
4656	NASDAQ	FCNCA	Thu, Feb 10, 2011	193.95	197.02	193.72	195.95
4655	NASDAQ	FCNCA	Wed, Feb 9, 2011	197.78	197.78	194.78	194.78
4654	NASDAQ	FCNCA	Tue, Feb 8, 2011	197.51	198.00	196.91	197.74
4653	NASDAQ	FCNCA	Mon, Feb 7, 2011	199.01	199.01	198.01	198.72
4652	NASDAQ	FCNCA	Fri, Feb 4, 2011	198.00	198.39	197.14	198.39
4651	NASDAQ	FCNCA	Thu, Feb 3, 2011	198.86	198.86	196.00	198.13
4650	NASDAQ	FCNCA	Wed, Feb 2, 2011	199.21	202.71	198.16	198.18
4649	NASDAQ	FCNCA	Tue, Feb 1, 2011	201.26	202.43	200.10	201.19
4648	NASDAQ	FCNCA	Mon, Jan 31, 2011	200.55	202.86	199.36	201.17
4647	NASDAQ	FCNCA	Fri, Jan 28, 2011	200.85	202.47	199.11	200.00
4646	NASDAQ	FCNCA	Thu, Jan 27, 2011	198.27	201.83	198.00	201.36
4645	NASDAQ	FCNCA	Wed, Jan 26, 2011	199.74	200.26	199.00	199.46
4644	NASDAQ	FCNCA	Tue, Jan 25, 2011	197.20	201.70	196.57	198.61
4643	NASDAQ	FCNCA	Mon, Jan 24, 2011	195.00	199.96	195.00	199.00
4642	NASDAQ	FCNCA	Fri, Jan 21, 2011	195.73	195.73	194.06	195.56
4641	NASDAQ	FCNCA	Thu, Jan 20, 2011	193.20	194.94	193.20	194.35
4640	NASDAQ	FCNCA	Wed, Jan 19, 2011	195.01	195.71	192.96	192.96
4639	NASDAQ	FCNCA	Tue, Jan 18, 2011	194.74	194.95	193.82	194.45
4638	NASDAQ	FCNCA	Fri, Jan 14, 2011	190.11	195.69	190.11	195.50
4637	NASDAQ	FCNCA	Thu, Jan 13, 2011	191.96	191.96	190.61	190.92
4636	NASDAQ	FCNCA	Wed, Jan 12, 2011	191.54	193.00	191.54	191.98
4635	NASDAQ	FCNCA	Tue, Jan 11, 2011	190.56	191.19	189.30	190.74
4634	NASDAQ	FCNCA	Mon, Jan 10, 2011	189.51	190.84	188.81	190.67
4633	NASDAQ	FCNCA	Fri, Jan 7, 2011	192.70	193.00	190.03	190.03
4632	NASDAQ	FCNCA	Thu, Jan 6, 2011	192.00	193.00	192.00	192.62
4631	NASDAQ	FCNCA	Wed, Jan 5, 2011	191.20	193.52	191.20	192.90
4630	NASDAQ	FCNCA	Tue, Jan 4, 2011	193.00	193.00	190.40	191.71
4629	NASDAQ	FCNCA	Mon, Jan 3, 2011	191.38	194.77	190.85	193.00
4628	NASDAQ	FCNCA	Fri, Dec 31, 2010	193.89	193.89	189.05	189.05
4627	NASDAQ	FCNCA	Thu, Dec 30, 2010	194.50	194.69	192.02	192.02
4626	NASDAQ	FCNCA	Wed, Dec 29, 2010	195.13	196.35	194.71	195.11
4625	NASDAQ	FCNCA	Tue, Dec 28, 2010	194.08	195.91	194.08	195.15
4624	NASDAQ	FCNCA	Mon, Dec 27, 2010	195.57	196.22	194.85	196.02
4623	NASDAQ	FCNCA	Thu, Dec 23, 2010	197.50	197.50	194.43	194.43
4622	NASDAQ	FCNCA	Wed, Dec 22, 2010	192.47	198.06	192.47	198.06
4621	NASDAQ	FCNCA	Tue, Dec 21, 2010	189.50	193.17	189.00	192.17
4620	NASDAQ	FCNCA	Mon, Dec 20, 2010	188.78	189.99	187.41	188.59
4619	NASDAQ	FCNCA	Fri, Dec 17, 2010	186.75	189.39	186.75	187.57
4618	NASDAQ	FCNCA	Thu, Dec 16, 2010	186.20	188.57	185.90	187.27
4617	NASDAQ	FCNCA	Wed, Dec 15, 2010	186.01	188.26	185.90	186.00
4616	NASDAQ	FCNCA	Tue, Dec 14, 2010	185.60	188.82	185.60	186.00
4615	NASDAQ	FCNCA	Mon, Dec 13, 2010	188.68	189.53	185.65	185.80
4614	NASDAQ	FCNCA	Fri, Dec 10, 2010	186.36	189.67	186.36	188.06
4613	NASDAQ	FCNCA	Thu, Dec 9, 2010	188.53	188.53	186.00	187.85
4612	NASDAQ	FCNCA	Wed, Dec 8, 2010	183.41	188.22	183.03	187.72
4611	NASDAQ	FCNCA	Tue, Dec 7, 2010	188.61	189.15	183.93	183.93
4610	NASDAQ	FCNCA	Mon, Dec 6, 2010	182.51	187.00	182.34	186.53
4609	NASDAQ	FCNCA	Fri, Dec 3, 2010	178.66	183.80	178.66	183.69
4608	NASDAQ	FCNCA	Thu, Dec 2, 2010	179.13	181.18	178.31	180.99
4607	NASDAQ	FCNCA	Wed, Dec 1, 2010	176.00	178.71	176.00	178.71
4606	NASDAQ	FCNCA	Tue, Nov 30, 2010	177.22	179.28	173.89	174.29
4605	NASDAQ	FCNCA	Mon, Nov 29, 2010	178.97	179.78	177.00	177.76
4604	NASDAQ	FCNCA	Fri, Nov 26, 2010	180.10	180.10	179.21	179.21
4603	NASDAQ	FCNCA	Wed, Nov 24, 2010	180.88	183.96	179.90	181.94
4602	NASDAQ	FCNCA	Tue, Nov 23, 2010	177.24	180.01	176.77	178.27
4601	NASDAQ	FCNCA	Mon, Nov 22, 2010	180.26	181.49	178.52	178.52
4600	NASDAQ	FCNCA	Fri, Nov 19, 2010	180.88	182.30	180.25	180.25
4599	NASDAQ	FCNCA	Thu, Nov 18, 2010	185.70	186.72	180.27	181.35
4598	NASDAQ	FCNCA	Wed, Nov 17, 2010	181.96	186.29	181.40	184.09
4597	NASDAQ	FCNCA	Tue, Nov 16, 2010	185.20	185.20	182.29	182.29
4596	NASDAQ	FCNCA	Mon, Nov 15, 2010	183.63	185.84	182.57	185.84
4595	NASDAQ	FCNCA	Fri, Nov 12, 2010	185.06	187.06	182.95	182.95
4594	NASDAQ	FCNCA	Thu, Nov 11, 2010	188.00	188.28	186.06	186.32
4593	NASDAQ	FCNCA	Wed, Nov 10, 2010	185.65	191.11	185.65	189.76
4592	NASDAQ	FCNCA	Tue, Nov 9, 2010	191.34	191.34	185.02	185.02
4591	NASDAQ	FCNCA	Mon, Nov 8, 2010	191.07	191.07	189.13	190.07
4590	NASDAQ	FCNCA	Fri, Nov 5, 2010	192.58	195.00	189.07	195.00
4589	NASDAQ	FCNCA	Thu, Nov 4, 2010	186.89	193.00	183.43	193.00
4588	NASDAQ	FCNCA	Wed, Nov 3, 2010	184.72	186.89	184.72	186.89
4587	NASDAQ	FCNCA	Tue, Nov 2, 2010	184.27	185.77	182.97	185.77
4586	NASDAQ	FCNCA	Mon, Nov 1, 2010	186.30	186.30	182.01	183.54
4585	NASDAQ	FCNCA	Fri, Oct 29, 2010	185.74	186.85	184.03	186.44
4584	NASDAQ	FCNCA	Thu, Oct 28, 2010	187.01	187.17	185.73	186.96
4583	NASDAQ	FCNCA	Wed, Oct 27, 2010	184.93	187.05	184.93	185.80
4582	NASDAQ	FCNCA	Tue, Oct 26, 2010	187.74	188.45	184.96	185.13
4581	NASDAQ	FCNCA	Mon, Oct 25, 2010	188.28	188.94	186.29	186.31
4580	NASDAQ	FCNCA	Fri, Oct 22, 2010	186.60	187.00	184.58	187.00
4579	NASDAQ	FCNCA	Thu, Oct 21, 2010	188.06	188.60	186.60	187.10
4578	NASDAQ	FCNCA	Wed, Oct 20, 2010	188.81	189.63	186.99	188.36
4577	NASDAQ	FCNCA	Tue, Oct 19, 2010	187.09	188.95	186.36	186.36
4576	NASDAQ	FCNCA	Mon, Oct 18, 2010	187.32	189.75	186.95	188.71
4575	NASDAQ	FCNCA	Fri, Oct 15, 2010	190.89	192.65	186.95	186.95
4574	NASDAQ	FCNCA	Thu, Oct 14, 2010	191.36	191.68	189.57	189.75
4573	NASDAQ	FCNCA	Wed, Oct 13, 2010	188.00	192.99	188.00	192.48
4572	NASDAQ	FCNCA	Tue, Oct 12, 2010	185.69	188.03	185.11	188.03
4571	NASDAQ	FCNCA	Mon, Oct 11, 2010	185.96	186.92	185.31	185.80
4570	NASDAQ	FCNCA	Fri, Oct 8, 2010	187.26	188.52	186.43	187.26
4569	NASDAQ	FCNCA	Thu, Oct 7, 2010	189.66	189.71	185.61	187.26
4568	NASDAQ	FCNCA	Wed, Oct 6, 2010	189.15	191.41	188.90	188.90
4567	NASDAQ	FCNCA	Tue, Oct 5, 2010	188.57	190.62	187.45	189.48
4566	NASDAQ	FCNCA	Mon, Oct 4, 2010	187.51	189.31	185.58	186.30
4565	NASDAQ	FCNCA	Fri, Oct 1, 2010	185.16	187.97	184.09	187.97
4564	NASDAQ	FCNCA	Thu, Sep 30, 2010	186.47	187.00	183.14	185.27
4563	NASDAQ	FCNCA	Wed, Sep 29, 2010	185.50	185.50	183.50	184.00
4562	NASDAQ	FCNCA	Tue, Sep 28, 2010	183.18	186.37	183.18	186.37
4561	NASDAQ	FCNCA	Mon, Sep 27, 2010	184.00	185.70	183.52	184.00
4560	NASDAQ	FCNCA	Fri, Sep 24, 2010	183.87	184.75	183.20	184.40
4559	NASDAQ	FCNCA	Thu, Sep 23, 2010	180.71	183.99	180.71	181.65
4558	NASDAQ	FCNCA	Wed, Sep 22, 2010	184.00	184.71	181.62	183.00
4557	NASDAQ	FCNCA	Tue, Sep 21, 2010	183.96	186.72	183.96	184.20
4556	NASDAQ	FCNCA	Mon, Sep 20, 2010	183.50	184.85	183.08	184.43
4555	NASDAQ	FCNCA	Fri, Sep 17, 2010	183.79	184.05	182.84	183.50
4554	NASDAQ	FCNCA	Thu, Sep 16, 2010	182.10	183.75	181.03	182.46
4553	NASDAQ	FCNCA	Wed, Sep 15, 2010	180.00	182.49	180.00	181.00
4552	NASDAQ	FCNCA	Tue, Sep 14, 2010	183.00	183.85	178.00	181.71
4551	NASDAQ	FCNCA	Mon, Sep 13, 2010	182.91	183.55	181.00	183.43
4550	NASDAQ	FCNCA	Fri, Sep 10, 2010	181.46	182.13	180.54	181.52
4549	NASDAQ	FCNCA	Thu, Sep 9, 2010	184.17	184.99	180.35	182.05
4548	NASDAQ	FCNCA	Wed, Sep 8, 2010	183.12	184.17	181.81	181.81
4547	NASDAQ	FCNCA	Tue, Sep 7, 2010	182.86	184.25	181.92	182.27
4546	NASDAQ	FCNCA	Fri, Sep 3, 2010	179.99	183.95	179.99	183.50
4545	NASDAQ	FCNCA	Thu, Sep 2, 2010	174.05	178.64	174.05	178.64
4544	NASDAQ	FCNCA	Wed, Sep 1, 2010	168.54	177.88	168.10	176.93
4543	NASDAQ	FCNCA	Tue, Aug 31, 2010	168.96	170.89	166.88	167.97
4542	NASDAQ	FCNCA	Mon, Aug 30, 2010	174.71	174.71	169.67	169.67
4541	NASDAQ	FCNCA	Fri, Aug 27, 2010	175.09	175.74	171.55	172.91
4540	NASDAQ	FCNCA	Thu, Aug 26, 2010	174.99	175.30	173.74	173.87
4539	NASDAQ	FCNCA	Wed, Aug 25, 2010	172.53	175.12	172.24	174.90
4538	NASDAQ	FCNCA	Tue, Aug 24, 2010	167.24	174.16	165.36	173.75
4537	NASDAQ	FCNCA	Mon, Aug 23, 2010	174.11	174.11	169.03	169.03
4536	NASDAQ	FCNCA	Fri, Aug 20, 2010	176.12	176.12	173.00	173.59
4535	NASDAQ	FCNCA	Thu, Aug 19, 2010	177.95	178.00	176.61	177.11
4534	NASDAQ	FCNCA	Wed, Aug 18, 2010	177.95	178.70	176.99	177.30
4533	NASDAQ	FCNCA	Tue, Aug 17, 2010	180.00	180.43	177.40	177.40
4532	NASDAQ	FCNCA	Mon, Aug 16, 2010	180.93	180.93	176.70	177.52
4531	NASDAQ	FCNCA	Fri, Aug 13, 2010	183.20	183.86	180.79	180.79
4530	NASDAQ	FCNCA	Thu, Aug 12, 2010	182.17	184.71	182.07	183.15
4529	NASDAQ	FCNCA	Wed, Aug 11, 2010	187.15	187.15	183.14	184.25
4528	NASDAQ	FCNCA	Tue, Aug 10, 2010	193.88	193.88	189.11	189.24
4527	NASDAQ	FCNCA	Mon, Aug 9, 2010	192.71	194.00	191.34	194.00
4526	NASDAQ	FCNCA	Fri, Aug 6, 2010	190.86	191.35	188.96	190.61
4525	NASDAQ	FCNCA	Thu, Aug 5, 2010	195.73	195.94	191.49	191.49
4524	NASDAQ	FCNCA	Wed, Aug 4, 2010	190.23	197.12	190.23	196.20
4523	NASDAQ	FCNCA	Tue, Aug 3, 2010	192.58	196.40	191.90	194.77
4522	NASDAQ	FCNCA	Mon, Aug 2, 2010	190.75	192.94	190.70	192.94
4521	NASDAQ	FCNCA	Fri, Jul 30, 2010	191.16	192.95	188.51	189.01
4520	NASDAQ	FCNCA	Thu, Jul 29, 2010	194.31	195.50	191.20	192.95
4519	NASDAQ	FCNCA	Wed, Jul 28, 2010	196.23	196.23	193.76	193.76
4518	NASDAQ	FCNCA	Tue, Jul 27, 2010	196.58	197.81	195.70	197.31
4517	NASDAQ	FCNCA	Mon, Jul 26, 2010	195.94	197.00	193.50	196.00
4516	NASDAQ	FCNCA	Fri, Jul 23, 2010	194.01	195.96	192.99	194.54
4515	NASDAQ	FCNCA	Thu, Jul 22, 2010	189.79	195.18	189.61	195.18
4514	NASDAQ	FCNCA	Wed, Jul 21, 2010	191.44	193.00	186.60	186.66
4513	NASDAQ	FCNCA	Tue, Jul 20, 2010	186.92	189.29	185.99	189.00
4512	NASDAQ	FCNCA	Mon, Jul 19, 2010	189.29	190.36	187.23	188.54
4511	NASDAQ	FCNCA	Fri, Jul 16, 2010	192.99	192.99	187.40	188.14
4510	NASDAQ	FCNCA	Thu, Jul 15, 2010	195.67	195.67	193.63	193.65
4509	NASDAQ	FCNCA	Wed, Jul 14, 2010	197.85	198.19	195.35	195.99
4508	NASDAQ	FCNCA	Tue, Jul 13, 2010	194.68	199.79	193.51	199.45
4507	NASDAQ	FCNCA	Mon, Jul 12, 2010	192.89	194.47	192.00	192.96
4506	NASDAQ	FCNCA	Fri, Jul 9, 2010	191.01	193.15	188.33	193.15
4505	NASDAQ	FCNCA	Thu, Jul 8, 2010	190.53	192.64	189.69	191.62
4504	NASDAQ	FCNCA	Wed, Jul 7, 2010	187.58	189.42	180.89	189.42
4503	NASDAQ	FCNCA	Tue, Jul 6, 2010	191.49	191.49	182.53	183.64
4502	NASDAQ	FCNCA	Fri, Jul 2, 2010	190.27	190.27	186.90	187.92
4501	NASDAQ	FCNCA	Thu, Jul 1, 2010	192.42	197.79	188.55	189.87
4500	NASDAQ	FCNCA	Wed, Jun 30, 2010	194.01	197.35	192.33	192.33
4499	NASDAQ	FCNCA	Tue, Jun 29, 2010	195.80	195.95	192.11	192.29
4498	NASDAQ	FCNCA	Mon, Jun 28, 2010	199.51	200.86	196.92	196.92
4497	NASDAQ	FCNCA	Fri, Jun 25, 2010	196.89	199.44	196.77	197.16
4496	NASDAQ	FCNCA	Thu, Jun 24, 2010	199.02	200.00	195.91	196.57
4495	NASDAQ	FCNCA	Wed, Jun 23, 2010	203.44	203.45	199.35	199.72
4494	NASDAQ	FCNCA	Tue, Jun 22, 2010	210.00	210.00	202.44	202.91
4493	NASDAQ	FCNCA	Mon, Jun 21, 2010	212.31	213.99	208.51	210.71
4492	NASDAQ	FCNCA	Fri, Jun 18, 2010	204.50	211.94	204.10	211.67
4491	NASDAQ	FCNCA	Thu, Jun 17, 2010	205.55	205.99	203.32	203.78
4490	NASDAQ	FCNCA	Wed, Jun 16, 2010	201.00	206.46	200.00	206.00
4489	NASDAQ	FCNCA	Tue, Jun 15, 2010	198.58	203.99	196.57	203.74
4488	NASDAQ	FCNCA	Mon, Jun 14, 2010	201.34	201.34	195.00	195.97
4487	NASDAQ	FCNCA	Fri, Jun 11, 2010	198.29	199.97	197.15	199.23
4486	NASDAQ	FCNCA	Thu, Jun 10, 2010	196.10	202.53	196.10	200.94
4485	NASDAQ	FCNCA	Wed, Jun 9, 2010	197.26	198.49	193.90	195.19
4484	NASDAQ	FCNCA	Tue, Jun 8, 2010	198.87	199.32	193.82	196.80
4483	NASDAQ	FCNCA	Mon, Jun 7, 2010	201.95	203.59	196.61	197.28
4482	NASDAQ	FCNCA	Fri, Jun 4, 2010	198.78	202.33	198.78	199.35
4481	NASDAQ	FCNCA	Thu, Jun 3, 2010	203.07	206.13	202.92	203.28
4480	NASDAQ	FCNCA	Wed, Jun 2, 2010	200.00	205.01	198.73	204.00
4479	NASDAQ	FCNCA	Tue, Jun 1, 2010	201.50	206.73	198.16	200.60
4478	NASDAQ	FCNCA	Fri, May 28, 2010	200.53	201.63	198.52	200.00
4477	NASDAQ	FCNCA	Thu, May 27, 2010	196.27	202.96	194.00	202.96
4476	NASDAQ	FCNCA	Wed, May 26, 2010	192.84	202.00	191.75	194.85
4475	NASDAQ	FCNCA	Tue, May 25, 2010	188.01	192.47	186.40	191.64
4474	NASDAQ	FCNCA	Mon, May 24, 2010	192.55	194.81	189.92	190.07
4473	NASDAQ	FCNCA	Fri, May 21, 2010	190.21	196.34	190.21	194.04
4472	NASDAQ	FCNCA	Thu, May 20, 2010	198.58	199.98	192.40	192.40
4471	NASDAQ	FCNCA	Wed, May 19, 2010	202.12	203.43	198.66	199.30
4470	NASDAQ	FCNCA	Tue, May 18, 2010	205.60	207.07	201.37	201.39
4469	NASDAQ	FCNCA	Mon, May 17, 2010	203.70	205.37	201.42	203.16
4468	NASDAQ	FCNCA	Fri, May 14, 2010	204.56	206.25	202.35	202.77
4467	NASDAQ	FCNCA	Thu, May 13, 2010	207.39	207.39	204.40	205.13
4466	NASDAQ	FCNCA	Wed, May 12, 2010	206.80	207.49	204.50	206.00
4465	NASDAQ	FCNCA	Tue, May 11, 2010	202.21	208.59	202.21	205.30
4464	NASDAQ	FCNCA	Mon, May 10, 2010	205.48	205.48	201.43	205.00
4463	NASDAQ	FCNCA	Fri, May 7, 2010	198.00	202.78	197.00	197.45
4462	NASDAQ	FCNCA	Thu, May 6, 2010	203.00	205.22	196.35	196.35
4461	NASDAQ	FCNCA	Wed, May 5, 2010	203.80	205.99	199.49	204.07
4460	NASDAQ	FCNCA	Tue, May 4, 2010	206.00	207.30	204.00	205.79
4459	NASDAQ	FCNCA	Mon, May 3, 2010	206.27	208.42	205.98	207.88
4458	NASDAQ	FCNCA	Fri, Apr 30, 2010	208.01	209.50	205.80	206.00
4457	NASDAQ	FCNCA	Thu, Apr 29, 2010	208.00	209.49	206.96	209.00
4456	NASDAQ	FCNCA	Wed, Apr 28, 2010	206.60	207.99	204.00	207.19
4455	NASDAQ	FCNCA	Tue, Apr 27, 2010	207.70	209.65	202.48	204.03
4454	NASDAQ	FCNCA	Mon, Apr 26, 2010	208.99	210.10	206.60	207.81
4453	NASDAQ	FCNCA	Fri, Apr 23, 2010	206.00	208.79	205.95	206.99
4452	NASDAQ	FCNCA	Thu, Apr 22, 2010	202.64	208.40	202.64	207.90
4451	NASDAQ	FCNCA	Wed, Apr 21, 2010	204.62	206.41	203.32	204.69
4450	NASDAQ	FCNCA	Tue, Apr 20, 2010	202.00	206.94	201.60	206.50
4449	NASDAQ	FCNCA	Mon, Apr 19, 2010	198.19	202.62	197.95	201.06
4448	NASDAQ	FCNCA	Fri, Apr 16, 2010	205.40	206.00	198.67	198.67
4447	NASDAQ	FCNCA	Thu, Apr 15, 2010	204.51	206.91	203.10	205.52
4446	NASDAQ	FCNCA	Wed, Apr 14, 2010	204.76	208.00	202.51	207.55
4445	NASDAQ	FCNCA	Tue, Apr 13, 2010	203.80	204.99	202.25	204.71
4444	NASDAQ	FCNCA	Mon, Apr 12, 2010	206.10	206.10	202.51	205.63
4443	NASDAQ	FCNCA	Fri, Apr 9, 2010	203.54	206.20	202.25	205.47
4442	NASDAQ	FCNCA	Thu, Apr 8, 2010	207.78	207.78	203.18	204.52
4441	NASDAQ	FCNCA	Wed, Apr 7, 2010	202.14	207.52	202.14	206.31
4440	NASDAQ	FCNCA	Tue, Apr 6, 2010	200.50	206.09	198.20	204.75
4439	NASDAQ	FCNCA	Mon, Apr 5, 2010	203.41	203.41	195.31	201.41
4438	NASDAQ	FCNCA	Thu, Apr 1, 2010	201.82	202.80	198.81	200.89
4437	NASDAQ	FCNCA	Wed, Mar 31, 2010	206.40	206.40	198.76	198.76
4436	NASDAQ	FCNCA	Tue, Mar 30, 2010	202.83	207.20	201.56	204.92
4435	NASDAQ	FCNCA	Mon, Mar 29, 2010	200.11	202.90	197.73	202.85
4434	NASDAQ	FCNCA	Fri, Mar 26, 2010	205.74	205.74	200.27	200.70
4433	NASDAQ	FCNCA	Thu, Mar 25, 2010	205.77	207.95	203.50	204.30
4432	NASDAQ	FCNCA	Wed, Mar 24, 2010	206.01	208.25	203.51	204.00
4431	NASDAQ	FCNCA	Tue, Mar 23, 2010	208.08	208.61	205.51	206.02
4430	NASDAQ	FCNCA	Mon, Mar 22, 2010	205.14	210.47	204.61	206.40
4429	NASDAQ	FCNCA	Fri, Mar 19, 2010	208.33	213.48	204.89	204.89
4428	NASDAQ	FCNCA	Thu, Mar 18, 2010	212.00	212.33	208.44	209.48
4427	NASDAQ	FCNCA	Wed, Mar 17, 2010	201.56	212.67	201.56	212.00
4426	NASDAQ	FCNCA	Tue, Mar 16, 2010	201.01	202.85	197.95	201.26
4425	NASDAQ	FCNCA	Mon, Mar 15, 2010	198.22	203.00	197.10	201.27
4424	NASDAQ	FCNCA	Fri, Mar 12, 2010	199.65	201.37	198.80	199.57
4423	NASDAQ	FCNCA	Thu, Mar 11, 2010	199.70	200.72	196.19	200.00
4422	NASDAQ	FCNCA	Wed, Mar 10, 2010	199.67	202.16	197.47	200.00
4421	NASDAQ	FCNCA	Tue, Mar 9, 2010	196.46	202.11	193.45	200.60
4420	NASDAQ	FCNCA	Mon, Mar 8, 2010	185.80	198.79	185.80	196.66
4419	NASDAQ	FCNCA	Fri, Mar 5, 2010	180.73	186.00	180.61	185.40
4418	NASDAQ	FCNCA	Thu, Mar 4, 2010	181.31	181.31	180.00	180.59
4417	NASDAQ	FCNCA	Wed, Mar 3, 2010	180.57	182.43	179.10	180.00
4416	NASDAQ	FCNCA	Tue, Mar 2, 2010	182.31	182.89	180.00	180.77
4415	NASDAQ	FCNCA	Mon, Mar 1, 2010	183.10	184.84	179.63	180.50
4414	NASDAQ	FCNCA	Fri, Feb 26, 2010	180.31	183.00	179.83	182.99
4413	NASDAQ	FCNCA	Thu, Feb 25, 2010	179.21	182.90	178.65	181.00
4412	NASDAQ	FCNCA	Wed, Feb 24, 2010	181.14	183.77	179.35	181.60
4411	NASDAQ	FCNCA	Tue, Feb 23, 2010	177.00	181.14	176.25	181.14
4410	NASDAQ	FCNCA	Mon, Feb 22, 2010	176.63	177.37	173.65	177.04
4409	NASDAQ	FCNCA	Fri, Feb 19, 2010	175.11	176.25	174.06	175.61
4408	NASDAQ	FCNCA	Thu, Feb 18, 2010	174.83	176.85	172.39	174.84
4407	NASDAQ	FCNCA	Wed, Feb 17, 2010	175.30	175.89	173.06	175.43
4406	NASDAQ	FCNCA	Tue, Feb 16, 2010	174.99	175.85	173.59	175.85
4405	NASDAQ	FCNCA	Fri, Feb 12, 2010	170.00	172.17	169.22	172.17
4404	NASDAQ	FCNCA	Thu, Feb 11, 2010	171.99	172.71	170.79	171.88
4403	NASDAQ	FCNCA	Wed, Feb 10, 2010	170.50	171.87	169.40	171.87
4402	NASDAQ	FCNCA	Tue, Feb 9, 2010	170.41	174.82	168.83	170.00
4401	NASDAQ	FCNCA	Mon, Feb 8, 2010	171.20	171.91	169.21	169.21
4400	NASDAQ	FCNCA	Fri, Feb 5, 2010	169.00	173.28	164.26	170.15
4399	NASDAQ	FCNCA	Thu, Feb 4, 2010	172.73	172.73	168.24	168.24
4398	NASDAQ	FCNCA	Wed, Feb 3, 2010	174.98	174.98	171.00	172.00
4397	NASDAQ	FCNCA	Tue, Feb 2, 2010	172.92	174.00	170.50	172.27
4396	NASDAQ	FCNCA	Mon, Feb 1, 2010	170.39	174.69	170.39	171.15
4395	NASDAQ	FCNCA	Fri, Jan 29, 2010	172.83	173.27	167.37	167.71
4394	NASDAQ	FCNCA	Thu, Jan 28, 2010	177.38	177.38	172.00	172.64
4393	NASDAQ	FCNCA	Wed, Jan 27, 2010	172.01	176.12	172.01	176.12
4392	NASDAQ	FCNCA	Tue, Jan 26, 2010	174.29	179.49	172.03	173.02
4391	NASDAQ	FCNCA	Mon, Jan 25, 2010	174.51	179.28	174.51	176.76
4390	NASDAQ	FCNCA	Fri, Jan 22, 2010	173.23	176.22	173.23	173.82
4389	NASDAQ	FCNCA	Thu, Jan 21, 2010	175.41	176.50	170.21	175.03
4388	NASDAQ	FCNCA	Wed, Jan 20, 2010	178.48	178.71	176.43	176.86
4387	NASDAQ	FCNCA	Tue, Jan 19, 2010	175.10	178.95	175.10	178.66
4386	NASDAQ	FCNCA	Fri, Jan 15, 2010	178.03	179.64	173.44	177.00
4385	NASDAQ	FCNCA	Thu, Jan 14, 2010	179.08	180.21	176.04	179.99
4384	NASDAQ	FCNCA	Wed, Jan 13, 2010	173.03	179.55	173.03	178.99
4383	NASDAQ	FCNCA	Tue, Jan 12, 2010	175.72	179.43	175.72	178.08
4382	NASDAQ	FCNCA	Mon, Jan 11, 2010	179.47	180.00	174.38	178.67
4381	NASDAQ	FCNCA	Fri, Jan 8, 2010	176.62	179.83	174.23	177.18
4380	NASDAQ	FCNCA	Thu, Jan 7, 2010	179.01	183.97	178.13	178.59
4379	NASDAQ	FCNCA	Wed, Jan 6, 2010	173.00	179.71	170.76	179.70
4378	NASDAQ	FCNCA	Tue, Jan 5, 2010	169.77	174.66	169.18	174.31
4377	NASDAQ	FCNCA	Mon, Jan 4, 2010	166.80	170.04	166.71	170.04
4376	NASDAQ	FCNCA	Thu, Dec 31, 2009	167.68	167.68	162.34	164.01
4375	NASDAQ	FCNCA	Wed, Dec 30, 2009	164.87	166.29	160.35	161.79
4374	NASDAQ	FCNCA	Tue, Dec 29, 2009	163.70	167.00	163.70	164.46
4373	NASDAQ	FCNCA	Mon, Dec 28, 2009	164.97	165.01	161.55	165.01
4372	NASDAQ	FCNCA	Thu, Dec 24, 2009	162.01	164.11	160.28	162.89
4371	NASDAQ	FCNCA	Wed, Dec 23, 2009	162.78	163.90	157.88	162.75
4370	NASDAQ	FCNCA	Tue, Dec 22, 2009	161.80	163.27	160.01	162.27
4369	NASDAQ	FCNCA	Mon, Dec 21, 2009	152.76	161.80	151.23	161.80
4368	NASDAQ	FCNCA	Fri, Dec 18, 2009	153.98	155.88	149.62	154.01
4367	NASDAQ	FCNCA	Thu, Dec 17, 2009	161.81	161.81	156.15	156.15
4366	NASDAQ	FCNCA	Wed, Dec 16, 2009	161.00	162.80	159.81	162.66
4365	NASDAQ	FCNCA	Tue, Dec 15, 2009	160.66	162.03	159.34	160.33
4364	NASDAQ	FCNCA	Mon, Dec 14, 2009	158.03	164.69	158.03	163.61
4363	NASDAQ	FCNCA	Fri, Dec 11, 2009	155.00	159.97	153.49	158.81
4362	NASDAQ	FCNCA	Thu, Dec 10, 2009	155.60	155.83	152.10	154.11
4361	NASDAQ	FCNCA	Wed, Dec 9, 2009	157.73	158.84	155.04	155.04
4360	NASDAQ	FCNCA	Tue, Dec 8, 2009	154.22	157.60	154.22	157.60
4359	NASDAQ	FCNCA	Mon, Dec 7, 2009	159.35	159.65	155.78	156.05
4358	NASDAQ	FCNCA	Fri, Dec 4, 2009	156.78	160.00	155.00	160.00
4357	NASDAQ	FCNCA	Thu, Dec 3, 2009	157.56	158.16	153.10	153.10
4356	NASDAQ	FCNCA	Wed, Dec 2, 2009	157.20	158.36	156.03	157.25
4355	NASDAQ	FCNCA	Tue, Dec 1, 2009	157.81	159.01	155.10	158.01
4354	NASDAQ	FCNCA	Mon, Nov 30, 2009	152.56	157.48	152.17	157.45
4353	NASDAQ	FCNCA	Fri, Nov 27, 2009	153.31	154.30	151.17	151.17
4352	NASDAQ	FCNCA	Wed, Nov 25, 2009	153.93	155.48	152.06	154.50
4351	NASDAQ	FCNCA	Tue, Nov 24, 2009	155.62	155.77	151.74	154.00
4350	NASDAQ	FCNCA	Mon, Nov 23, 2009	154.23	155.96	154.23	155.59
4349	NASDAQ	FCNCA	Fri, Nov 20, 2009	153.76	155.07	150.70	153.65
4348	NASDAQ	FCNCA	Thu, Nov 19, 2009	154.66	156.75	152.68	155.25
4347	NASDAQ	FCNCA	Wed, Nov 18, 2009	154.40	156.54	154.40	155.00
4346	NASDAQ	FCNCA	Tue, Nov 17, 2009	154.00	156.43	154.00	154.00
4345	NASDAQ	FCNCA	Mon, Nov 16, 2009	154.99	156.81	154.74	155.14
4344	NASDAQ	FCNCA	Fri, Nov 13, 2009	153.54	154.26	153.11	154.09
4343	NASDAQ	FCNCA	Thu, Nov 12, 2009	153.58	153.95	153.00	153.00
4342	NASDAQ	FCNCA	Wed, Nov 11, 2009	153.04	154.45	152.80	154.00
4341	NASDAQ	FCNCA	Tue, Nov 10, 2009	152.60	153.45	152.60	153.44
4340	NASDAQ	FCNCA	Mon, Nov 9, 2009	153.74	153.74	150.92	153.45
4339	NASDAQ	FCNCA	Fri, Nov 6, 2009	149.00	153.51	149.00	152.22
4338	NASDAQ	FCNCA	Thu, Nov 5, 2009	150.11	150.23	149.00	150.10
4337	NASDAQ	FCNCA	Wed, Nov 4, 2009	153.30	153.30	149.00	149.58
4336	NASDAQ	FCNCA	Tue, Nov 3, 2009	150.67	153.51	150.20	151.92
4335	NASDAQ	FCNCA	Mon, Nov 2, 2009	149.50	153.54	149.31	151.61
4334	NASDAQ	FCNCA	Fri, Oct 30, 2009	149.00	154.60	148.76	149.00
4333	NASDAQ	FCNCA	Thu, Oct 29, 2009	150.53	150.76	148.26	149.74
4332	NASDAQ	FCNCA	Wed, Oct 28, 2009	150.00	150.88	148.76	148.97
4331	NASDAQ	FCNCA	Tue, Oct 27, 2009	150.19	152.77	148.73	150.05
4330	NASDAQ	FCNCA	Mon, Oct 26, 2009	157.00	158.28	148.20	150.11
4329	NASDAQ	FCNCA	Fri, Oct 23, 2009	157.27	157.93	157.00	157.00
4328	NASDAQ	FCNCA	Thu, Oct 22, 2009	157.03	158.27	157.00	157.00
4327	NASDAQ	FCNCA	Wed, Oct 21, 2009	158.20	159.31	156.69	157.10
4326	NASDAQ	FCNCA	Tue, Oct 20, 2009	161.50	162.35	157.00	157.23
4325	NASDAQ	FCNCA	Mon, Oct 19, 2009	161.69	162.70	161.31	161.31
4324	NASDAQ	FCNCA	Fri, Oct 16, 2009	162.05	163.69	160.81	161.83
4323	NASDAQ	FCNCA	Thu, Oct 15, 2009	163.78	164.98	162.01	164.15
4322	NASDAQ	FCNCA	Wed, Oct 14, 2009	163.70	167.70	163.06	164.25
4321	NASDAQ	FCNCA	Tue, Oct 13, 2009	164.18	164.72	160.27	162.01
4320	NASDAQ	FCNCA	Mon, Oct 12, 2009	166.00	166.10	164.80	165.98
4319	NASDAQ	FCNCA	Fri, Oct 9, 2009	162.98	165.65	162.98	165.46
4318	NASDAQ	FCNCA	Thu, Oct 8, 2009	162.47	164.83	162.47	163.71
4317	NASDAQ	FCNCA	Wed, Oct 7, 2009	160.00	162.11	157.23	161.81
4316	NASDAQ	FCNCA	Tue, Oct 6, 2009	160.71	162.04	159.06	159.16
4315	NASDAQ	FCNCA	Mon, Oct 5, 2009	156.51	159.43	155.05	159.43
4314	NASDAQ	FCNCA	Fri, Oct 2, 2009	154.90	157.21	152.99	154.49
4313	NASDAQ	FCNCA	Thu, Oct 1, 2009	155.60	158.72	154.08	155.24
4312	NASDAQ	FCNCA	Wed, Sep 30, 2009	154.04	159.61	154.04	159.10
4311	NASDAQ	FCNCA	Tue, Sep 29, 2009	155.99	159.99	155.00	156.40
4310	NASDAQ	FCNCA	Mon, Sep 28, 2009	151.50	157.88	151.42	157.01
4309	NASDAQ	FCNCA	Fri, Sep 25, 2009	153.00	155.97	150.90	151.00
4308	NASDAQ	FCNCA	Thu, Sep 24, 2009	156.86	159.45	152.47	153.17
4307	NASDAQ	FCNCA	Wed, Sep 23, 2009	155.40	164.00	155.40	156.55
4306	NASDAQ	FCNCA	Tue, Sep 22, 2009	143.89	159.00	143.80	158.40
4305	NASDAQ	FCNCA	Mon, Sep 21, 2009	142.20	142.62	140.00	142.04
4304	NASDAQ	FCNCA	Fri, Sep 18, 2009	143.99	143.99	142.26	143.00
4303	NASDAQ	FCNCA	Thu, Sep 17, 2009	145.14	145.14	142.19	142.41
4302	NASDAQ	FCNCA	Wed, Sep 16, 2009	137.28	145.60	136.62	145.54
4301	NASDAQ	FCNCA	Tue, Sep 15, 2009	135.05	138.37	135.00	137.26
4300	NASDAQ	FCNCA	Mon, Sep 14, 2009	135.00	135.88	133.49	134.73
4299	NASDAQ	FCNCA	Fri, Sep 11, 2009	136.00	136.01	133.39	135.39
4298	NASDAQ	FCNCA	Thu, Sep 10, 2009	136.15	136.33	134.68	135.78
4297	NASDAQ	FCNCA	Wed, Sep 9, 2009	136.11	136.56	134.27	136.56
4296	NASDAQ	FCNCA	Tue, Sep 8, 2009	136.69	137.39	135.43	136.72
4295	NASDAQ	FCNCA	Fri, Sep 4, 2009	136.06	137.22	133.87	136.48
4294	NASDAQ	FCNCA	Thu, Sep 3, 2009	133.65	135.74	131.65	135.70
4293	NASDAQ	FCNCA	Wed, Sep 2, 2009	133.51	135.00	131.39	132.87
4292	NASDAQ	FCNCA	Tue, Sep 1, 2009	138.50	139.05	133.19	135.20
4291	NASDAQ	FCNCA	Mon, Aug 31, 2009	139.00	141.79	136.79	138.42
4290	NASDAQ	FCNCA	Fri, Aug 28, 2009	143.25	143.25	139.67	141.40
4289	NASDAQ	FCNCA	Thu, Aug 27, 2009	141.57	143.89	139.42	143.19
4288	NASDAQ	FCNCA	Wed, Aug 26, 2009	140.08	144.06	139.09	144.06
4287	NASDAQ	FCNCA	Tue, Aug 25, 2009	141.25	141.83	138.73	141.14
4286	NASDAQ	FCNCA	Mon, Aug 24, 2009	146.28	146.28	140.90	140.90
4285	NASDAQ	FCNCA	Fri, Aug 21, 2009	142.03	146.07	141.42	144.58
4284	NASDAQ	FCNCA	Thu, Aug 20, 2009	141.00	142.00	139.27	141.96
4283	NASDAQ	FCNCA	Wed, Aug 19, 2009	142.73	144.52	140.84	141.47
4282	NASDAQ	FCNCA	Tue, Aug 18, 2009	145.80	145.82	141.06	145.25
4281	NASDAQ	FCNCA	Mon, Aug 17, 2009	146.85	147.16	144.09	144.10
4280	NASDAQ	FCNCA	Fri, Aug 14, 2009	154.62	154.62	150.60	150.74
4279	NASDAQ	FCNCA	Thu, Aug 13, 2009	155.00	155.55	152.84	155.00
4278	NASDAQ	FCNCA	Wed, Aug 12, 2009	151.43	154.83	151.00	154.72
4277	NASDAQ	FCNCA	Tue, Aug 11, 2009	158.56	159.97	150.75	151.29
4276	NASDAQ	FCNCA	Mon, Aug 10, 2009	158.00	160.44	156.75	159.85
4275	NASDAQ	FCNCA	Fri, Aug 7, 2009	147.36	157.00	145.25	157.00
4274	NASDAQ	FCNCA	Thu, Aug 6, 2009	148.49	150.10	146.10	146.20
4273	NASDAQ	FCNCA	Wed, Aug 5, 2009	148.10	149.00	145.01	149.00
4272	NASDAQ	FCNCA	Tue, Aug 4, 2009	147.03	150.39	146.80	148.60
4271	NASDAQ	FCNCA	Mon, Aug 3, 2009	142.27	147.00	142.27	147.00
4270	NASDAQ	FCNCA	Fri, Jul 31, 2009	142.14	145.07	142.03	142.03
4269	NASDAQ	FCNCA	Thu, Jul 30, 2009	141.56	142.14	136.91	142.14
4268	NASDAQ	FCNCA	Wed, Jul 29, 2009	139.83	141.59	137.66	140.49
4267	NASDAQ	FCNCA	Tue, Jul 28, 2009	138.00	142.06	136.61	141.38
4266	NASDAQ	FCNCA	Mon, Jul 27, 2009	132.38	140.00	132.38	140.00
4265	NASDAQ	FCNCA	Fri, Jul 24, 2009	133.71	136.04	133.32	135.16
4264	NASDAQ	FCNCA	Thu, Jul 23, 2009	132.05	136.50	131.47	136.50
4263	NASDAQ	FCNCA	Wed, Jul 22, 2009	131.49	132.48	129.54	132.45
4262	NASDAQ	FCNCA	Tue, Jul 21, 2009	131.03	131.33	129.70	130.48
4261	NASDAQ	FCNCA	Mon, Jul 20, 2009	132.70	132.98	130.85	132.32
4260	NASDAQ	FCNCA	Fri, Jul 17, 2009	135.57	135.57	130.50	132.23
4259	NASDAQ	FCNCA	Thu, Jul 16, 2009	136.29	137.88	134.21	134.99
4258	NASDAQ	FCNCA	Wed, Jul 15, 2009	133.04	138.01	133.04	138.01
4257	NASDAQ	FCNCA	Tue, Jul 14, 2009	131.98	134.42	131.89	133.09
4256	NASDAQ	FCNCA	Mon, Jul 13, 2009	128.26	133.14	126.88	132.84
4255	NASDAQ	FCNCA	Fri, Jul 10, 2009	126.82	128.92	125.67	125.67
4254	NASDAQ	FCNCA	Thu, Jul 9, 2009	127.41	128.74	126.80	128.00
4253	NASDAQ	FCNCA	Wed, Jul 8, 2009	128.74	130.10	126.75	127.45
4252	NASDAQ	FCNCA	Tue, Jul 7, 2009	133.70	133.70	128.23	128.41
4251	NASDAQ	FCNCA	Mon, Jul 6, 2009	131.85	133.49	129.46	132.57
4250	NASDAQ	FCNCA	Thu, Jul 2, 2009	133.66	136.02	129.97	130.45
4249	NASDAQ	FCNCA	Wed, Jul 1, 2009	134.22	135.88	132.60	134.78
4248	NASDAQ	FCNCA	Tue, Jun 30, 2009	134.41	135.31	132.60	133.65
4247	NASDAQ	FCNCA	Mon, Jun 29, 2009	132.09	134.14	130.00	134.02
4246	NASDAQ	FCNCA	Fri, Jun 26, 2009	128.71	134.00	128.71	133.22
4245	NASDAQ	FCNCA	Thu, Jun 25, 2009	127.00	131.00	127.00	130.93
4244	NASDAQ	FCNCA	Wed, Jun 24, 2009	129.00	129.00	126.06	127.72
4243	NASDAQ	FCNCA	Tue, Jun 23, 2009	131.79	134.89	127.87	128.77
4242	NASDAQ	FCNCA	Mon, Jun 22, 2009	130.56	132.60	128.68	129.72
4241	NASDAQ	FCNCA	Fri, Jun 19, 2009	134.84	136.95	133.66	136.36
4240	NASDAQ	FCNCA	Thu, Jun 18, 2009	133.13	134.70	131.54	133.17
4239	NASDAQ	FCNCA	Wed, Jun 17, 2009	136.01	138.80	131.68	132.40
4238	NASDAQ	FCNCA	Tue, Jun 16, 2009	139.71	140.55	136.87	136.89
4237	NASDAQ	FCNCA	Mon, Jun 15, 2009	140.24	142.50	139.51	139.81
4236	NASDAQ	FCNCA	Fri, Jun 12, 2009	140.59	141.51	137.34	140.56
4235	NASDAQ	FCNCA	Thu, Jun 11, 2009	138.00	142.90	138.00	142.11
4234	NASDAQ	FCNCA	Wed, Jun 10, 2009	140.29	140.85	138.34	138.77
4233	NASDAQ	FCNCA	Tue, Jun 9, 2009	140.00	140.10	138.25	139.13
4232	NASDAQ	FCNCA	Mon, Jun 8, 2009	137.78	141.27	137.50	140.07
4231	NASDAQ	FCNCA	Fri, Jun 5, 2009	137.59	139.05	135.88	138.33
4230	NASDAQ	FCNCA	Thu, Jun 4, 2009	132.64	137.66	131.50	137.06
4229	NASDAQ	FCNCA	Wed, Jun 3, 2009	127.52	132.80	126.37	130.76
4228	NASDAQ	FCNCA	Tue, Jun 2, 2009	131.12	134.40	129.87	131.51
4227	NASDAQ	FCNCA	Mon, Jun 1, 2009	132.60	136.27	128.63	134.48
4226	NASDAQ	FCNCA	Fri, May 29, 2009	126.24	133.81	123.21	132.49
4225	NASDAQ	FCNCA	Thu, May 28, 2009	124.13	128.21	123.36	127.72
4224	NASDAQ	FCNCA	Wed, May 27, 2009	127.99	129.52	124.25	124.48
4223	NASDAQ	FCNCA	Tue, May 26, 2009	122.46	128.72	118.24	128.72
4222	NASDAQ	FCNCA	Fri, May 22, 2009	124.00	126.27	122.92	124.25
4221	NASDAQ	FCNCA	Thu, May 21, 2009	127.00	127.26	122.33	123.70
4220	NASDAQ	FCNCA	Wed, May 20, 2009	134.41	134.41	127.36	127.86
4219	NASDAQ	FCNCA	Tue, May 19, 2009	134.29	136.65	133.03	134.23
4218	NASDAQ	FCNCA	Mon, May 18, 2009	126.33	135.61	126.30	134.46
4217	NASDAQ	FCNCA	Fri, May 15, 2009	125.18	129.94	125.02	125.80
4216	NASDAQ	FCNCA	Thu, May 14, 2009	125.77	130.28	121.70	128.00
4215	NASDAQ	FCNCA	Wed, May 13, 2009	129.70	129.70	121.85	122.42
4214	NASDAQ	FCNCA	Tue, May 12, 2009	128.08	134.42	127.56	130.35
4213	NASDAQ	FCNCA	Mon, May 11, 2009	134.36	137.90	130.66	132.85
4212	NASDAQ	FCNCA	Fri, May 8, 2009	131.43	138.80	128.80	138.80
4211	NASDAQ	FCNCA	Thu, May 7, 2009	130.95	134.98	126.98	128.50
4210	NASDAQ	FCNCA	Wed, May 6, 2009	130.64	130.64	122.71	129.43
4209	NASDAQ	FCNCA	Tue, May 5, 2009	126.80	129.87	123.41	127.00
4208	NASDAQ	FCNCA	Mon, May 4, 2009	119.26	127.41	117.37	127.32
4207	NASDAQ	FCNCA	Fri, May 1, 2009	121.37	121.37	118.10	118.91
4206	NASDAQ	FCNCA	Thu, Apr 30, 2009	126.18	127.45	118.02	119.67
4205	NASDAQ	FCNCA	Wed, Apr 29, 2009	119.20	123.97	118.50	122.96
4204	NASDAQ	FCNCA	Tue, Apr 28, 2009	120.38	125.05	119.37	120.02
4203	NASDAQ	FCNCA	Mon, Apr 27, 2009	124.52	128.03	123.48	123.48
4202	NASDAQ	FCNCA	Fri, Apr 24, 2009	131.98	131.98	124.61	128.51
4201	NASDAQ	FCNCA	Thu, Apr 23, 2009	125.61	129.14	122.78	129.11
4200	NASDAQ	FCNCA	Wed, Apr 22, 2009	129.37	143.64	124.59	127.45
4199	NASDAQ	FCNCA	Tue, Apr 21, 2009	119.73	133.62	115.58	133.40
4198	NASDAQ	FCNCA	Mon, Apr 20, 2009	131.84	131.84	120.11	120.51
4197	NASDAQ	FCNCA	Fri, Apr 17, 2009	137.21	137.21	131.99	132.70
4196	NASDAQ	FCNCA	Thu, Apr 16, 2009	137.60	137.60	132.01	135.53
4195	NASDAQ	FCNCA	Wed, Apr 15, 2009	137.31	137.58	133.87	137.58
4194	NASDAQ	FCNCA	Tue, Apr 14, 2009	143.17	143.17	134.95	135.00
4193	NASDAQ	FCNCA	Mon, Apr 13, 2009	135.10	145.16	133.16	143.69
4192	NASDAQ	FCNCA	Thu, Apr 9, 2009	129.89	137.56	126.11	137.55
4191	NASDAQ	FCNCA	Wed, Apr 8, 2009	125.10	126.36	121.29	124.44
4190	NASDAQ	FCNCA	Tue, Apr 7, 2009	127.29	127.67	122.36	122.36
4189	NASDAQ	FCNCA	Mon, Apr 6, 2009	132.00	132.00	126.32	127.55
4188	NASDAQ	FCNCA	Fri, Apr 3, 2009	136.52	136.52	128.28	132.34
4187	NASDAQ	FCNCA	Thu, Apr 2, 2009	137.95	138.82	128.10	134.12
4186	NASDAQ	FCNCA	Wed, Apr 1, 2009	131.84	138.36	130.52	134.24
4185	NASDAQ	FCNCA	Tue, Mar 31, 2009	130.00	133.62	127.11	131.80
4184	NASDAQ	FCNCA	Mon, Mar 30, 2009	131.04	131.30	126.30	126.35
4183	NASDAQ	FCNCA	Fri, Mar 27, 2009	130.99	136.58	126.00	135.00
4182	NASDAQ	FCNCA	Thu, Mar 26, 2009	127.76	132.62	127.76	131.43
4181	NASDAQ	FCNCA	Wed, Mar 25, 2009	126.03	130.72	124.50	127.75
4180	NASDAQ	FCNCA	Tue, Mar 24, 2009	134.85	135.50	122.69	125.76
4179	NASDAQ	FCNCA	Mon, Mar 23, 2009	119.12	138.62	118.49	136.99
4178	NASDAQ	FCNCA	Fri, Mar 20, 2009	116.00	119.16	112.85	112.85
4177	NASDAQ	FCNCA	Thu, Mar 19, 2009	117.00	120.29	114.66	115.56
4176	NASDAQ	FCNCA	Wed, Mar 18, 2009	104.89	118.99	102.24	117.00
4175	NASDAQ	FCNCA	Tue, Mar 17, 2009	97.00	105.00	96.10	105.00
4174	NASDAQ	FCNCA	Mon, Mar 16, 2009	101.82	102.61	98.52	99.20
4173	NASDAQ	FCNCA	Fri, Mar 13, 2009	99.22	102.54	98.50	99.30
4172	NASDAQ	FCNCA	Thu, Mar 12, 2009	94.13	99.92	88.66	99.92
4171	NASDAQ	FCNCA	Wed, Mar 11, 2009	93.00	98.21	92.39	94.72
4170	NASDAQ	FCNCA	Tue, Mar 10, 2009	81.27	92.10	79.69	91.59
4169	NASDAQ	FCNCA	Mon, Mar 9, 2009	76.99	80.80	73.48	79.17
4168	NASDAQ	FCNCA	Fri, Mar 6, 2009	82.15	83.99	74.05	76.95
4167	NASDAQ	FCNCA	Thu, Mar 5, 2009	87.84	87.84	80.02	80.63
4166	NASDAQ	FCNCA	Wed, Mar 4, 2009	94.25	96.63	84.36	86.24
4165	NASDAQ	FCNCA	Tue, Mar 3, 2009	100.01	102.70	92.80	94.07
4164	NASDAQ	FCNCA	Mon, Mar 2, 2009	105.18	107.05	99.12	99.12
4163	NASDAQ	FCNCA	Fri, Feb 27, 2009	114.55	116.10	107.00	107.01
4162	NASDAQ	FCNCA	Thu, Feb 26, 2009	107.54	116.88	107.54	113.37
4161	NASDAQ	FCNCA	Wed, Feb 25, 2009	109.79	110.88	106.26	108.50
4160	NASDAQ	FCNCA	Tue, Feb 24, 2009	108.89	110.00	105.47	108.50
4159	NASDAQ	FCNCA	Mon, Feb 23, 2009	114.81	114.81	108.56	108.68
4158	NASDAQ	FCNCA	Fri, Feb 20, 2009	116.16	117.00	110.01	114.01
4157	NASDAQ	FCNCA	Thu, Feb 19, 2009	126.00	126.00	117.69	119.00
4156	NASDAQ	FCNCA	Wed, Feb 18, 2009	132.00	136.88	126.11	126.11
4155	NASDAQ	FCNCA	Tue, Feb 17, 2009	131.01	132.99	129.90	129.93
4154	NASDAQ	FCNCA	Fri, Feb 13, 2009	139.90	139.90	132.83	132.83
4153	NASDAQ	FCNCA	Thu, Feb 12, 2009	133.00	140.00	132.18	138.60
4152	NASDAQ	FCNCA	Wed, Feb 11, 2009	132.98	136.92	131.68	134.55
4151	NASDAQ	FCNCA	Tue, Feb 10, 2009	139.85	140.07	130.46	130.93
4150	NASDAQ	FCNCA	Mon, Feb 9, 2009	136.80	140.83	136.80	140.40
4149	NASDAQ	FCNCA	Fri, Feb 6, 2009	132.55	136.89	129.79	136.89
4148	NASDAQ	FCNCA	Thu, Feb 5, 2009	127.50	135.76	126.13	134.00
4147	NASDAQ	FCNCA	Wed, Feb 4, 2009	134.97	134.97	127.37	128.90
4146	NASDAQ	FCNCA	Tue, Feb 3, 2009	139.35	139.35	131.98	134.00
4145	NASDAQ	FCNCA	Mon, Feb 2, 2009	135.86	137.09	131.16	136.84
4144	NASDAQ	FCNCA	Fri, Jan 30, 2009	141.30	142.35	136.56	139.86
4143	NASDAQ	FCNCA	Thu, Jan 29, 2009	146.60	148.70	142.56	142.56
4142	NASDAQ	FCNCA	Wed, Jan 28, 2009	140.00	148.46	138.56	148.20
4141	NASDAQ	FCNCA	Tue, Jan 27, 2009	137.51	139.61	132.04	138.69
4140	NASDAQ	FCNCA	Mon, Jan 26, 2009	137.06	139.56	133.00	133.00
4139	NASDAQ	FCNCA	Fri, Jan 23, 2009	133.12	139.75	131.21	139.59
4138	NASDAQ	FCNCA	Thu, Jan 22, 2009	138.81	140.00	133.10	133.13
4137	NASDAQ	FCNCA	Wed, Jan 21, 2009	134.01	139.23	130.61	139.23
4136	NASDAQ	FCNCA	Tue, Jan 20, 2009	139.25	141.91	131.28	132.00
4135	NASDAQ	FCNCA	Fri, Jan 16, 2009	140.75	142.07	138.97	139.13
4134	NASDAQ	FCNCA	Thu, Jan 15, 2009	141.99	142.00	139.13	140.00
4133	NASDAQ	FCNCA	Wed, Jan 14, 2009	146.65	148.69	142.00	142.00
4132	NASDAQ	FCNCA	Tue, Jan 13, 2009	144.28	147.94	141.57	146.07
4131	NASDAQ	FCNCA	Mon, Jan 12, 2009	148.28	150.00	142.91	142.91
4130	NASDAQ	FCNCA	Fri, Jan 9, 2009	149.03	149.03	144.75	145.21
4129	NASDAQ	FCNCA	Thu, Jan 8, 2009	151.49	151.49	146.68	150.34
4128	NASDAQ	FCNCA	Wed, Jan 7, 2009	150.85	150.85	149.05	150.00
4127	NASDAQ	FCNCA	Tue, Jan 6, 2009	154.16	154.16	150.00	151.91
4126	NASDAQ	FCNCA	Mon, Jan 5, 2009	151.29	154.16	149.39	151.71
4125	NASDAQ	FCNCA	Fri, Jan 2, 2009	153.99	153.99	150.18	152.55
4124	NASDAQ	FCNCA	Wed, Dec 31, 2008	144.59	153.23	144.27	152.80
4123	NASDAQ	FCNCA	Tue, Dec 30, 2008	141.91	145.69	141.02	144.00
4122	NASDAQ	FCNCA	Mon, Dec 29, 2008	139.73	142.04	137.60	142.00
4121	NASDAQ	FCNCA	Fri, Dec 26, 2008	138.12	140.05	136.99	138.60
4120	NASDAQ	FCNCA	Wed, Dec 24, 2008	137.21	140.00	137.21	140.00
4119	NASDAQ	FCNCA	Tue, Dec 23, 2008	134.94	140.49	134.46	139.05
4118	NASDAQ	FCNCA	Mon, Dec 22, 2008	135.00	139.19	135.00	137.71
4117	NASDAQ	FCNCA	Fri, Dec 19, 2008	133.00	138.50	130.04	136.16
4116	NASDAQ	FCNCA	Thu, Dec 18, 2008	141.00	141.40	134.20	139.26
4115	NASDAQ	FCNCA	Wed, Dec 17, 2008	143.03	147.91	141.04	144.00
4114	NASDAQ	FCNCA	Tue, Dec 16, 2008	140.83	147.80	138.37	147.53
4113	NASDAQ	FCNCA	Mon, Dec 15, 2008	140.83	141.65	138.34	140.00
4112	NASDAQ	FCNCA	Fri, Dec 12, 2008	138.00	145.11	133.75	145.11
4111	NASDAQ	FCNCA	Thu, Dec 11, 2008	141.84	142.93	136.61	138.63
4110	NASDAQ	FCNCA	Wed, Dec 10, 2008	144.15	144.39	140.68	143.20
4109	NASDAQ	FCNCA	Tue, Dec 9, 2008	145.04	147.09	145.04	145.50
4108	NASDAQ	FCNCA	Mon, Dec 8, 2008	145.34	147.25	140.91	147.25
4107	NASDAQ	FCNCA	Fri, Dec 5, 2008	128.58	146.57	128.58	142.32
4106	NASDAQ	FCNCA	Thu, Dec 4, 2008	130.12	137.01	128.12	131.90
4105	NASDAQ	FCNCA	Wed, Dec 3, 2008	126.51	135.91	125.00	131.90
4104	NASDAQ	FCNCA	Tue, Dec 2, 2008	128.20	130.88	124.09	127.50
4103	NASDAQ	FCNCA	Mon, Dec 1, 2008	139.24	139.24	125.03	126.26
4102	NASDAQ	FCNCA	Fri, Nov 28, 2008	140.00	141.21	137.20	140.55
4101	NASDAQ	FCNCA	Wed, Nov 26, 2008	133.30	142.29	133.30	141.08
4100	NASDAQ	FCNCA	Tue, Nov 25, 2008	138.00	139.52	135.44	135.98
4099	NASDAQ	FCNCA	Mon, Nov 24, 2008	137.21	144.39	136.47	138.96
4098	NASDAQ	FCNCA	Fri, Nov 21, 2008	139.77	145.91	134.28	140.49
4097	NASDAQ	FCNCA	Thu, Nov 20, 2008	141.65	146.30	138.11	140.10
4096	NASDAQ	FCNCA	Wed, Nov 19, 2008	152.05	152.77	144.70	144.70
4095	NASDAQ	FCNCA	Tue, Nov 18, 2008	146.06	150.00	145.95	150.00
4094	NASDAQ	FCNCA	Mon, Nov 17, 2008	147.93	149.48	145.90	147.14
4093	NASDAQ	FCNCA	Fri, Nov 14, 2008	149.50	152.28	144.12	145.39
4092	NASDAQ	FCNCA	Thu, Nov 13, 2008	146.97	155.97	140.50	149.50
4091	NASDAQ	FCNCA	Wed, Nov 12, 2008	147.38	148.97	142.59	144.05
4090	NASDAQ	FCNCA	Tue, Nov 11, 2008	146.30	150.81	146.10	149.50
4089	NASDAQ	FCNCA	Mon, Nov 10, 2008	154.96	155.10	150.11	151.00
4088	NASDAQ	FCNCA	Fri, Nov 7, 2008	151.88	154.87	150.26	151.71
4087	NASDAQ	FCNCA	Thu, Nov 6, 2008	147.25	150.06	144.01	147.14
4086	NASDAQ	FCNCA	Wed, Nov 5, 2008	152.70	155.87	145.51	146.43
4085	NASDAQ	FCNCA	Tue, Nov 4, 2008	155.00	159.24	151.25	151.79
4084	NASDAQ	FCNCA	Mon, Nov 3, 2008	150.15	154.99	150.00	151.89
4083	NASDAQ	FCNCA	Fri, Oct 31, 2008	146.00	153.12	146.00	152.92
4082	NASDAQ	FCNCA	Thu, Oct 30, 2008	153.75	153.75	146.31	151.86
4081	NASDAQ	FCNCA	Wed, Oct 29, 2008	151.00	154.65	149.32	150.00
4080	NASDAQ	FCNCA	Tue, Oct 28, 2008	153.97	153.97	146.60	150.51
4079	NASDAQ	FCNCA	Mon, Oct 27, 2008	146.01	151.95	144.10	148.32
4078	NASDAQ	FCNCA	Fri, Oct 24, 2008	145.10	151.76	144.78	150.57
4077	NASDAQ	FCNCA	Thu, Oct 23, 2008	150.02	152.50	145.62	151.18
4076	NASDAQ	FCNCA	Wed, Oct 22, 2008	151.62	154.09	149.38	151.00
4075	NASDAQ	FCNCA	Tue, Oct 21, 2008	159.99	160.53	152.91	157.75
4074	NASDAQ	FCNCA	Mon, Oct 20, 2008	153.55	167.00	153.55	159.99
4073	NASDAQ	FCNCA	Fri, Oct 17, 2008	154.75	174.50	154.75	158.70
4072	NASDAQ	FCNCA	Thu, Oct 16, 2008	159.17	175.00	152.41	161.89
4071	NASDAQ	FCNCA	Wed, Oct 15, 2008	165.61	165.61	159.43	162.75
4070	NASDAQ	FCNCA	Tue, Oct 14, 2008	160.01	179.09	159.99	168.07
4069	NASDAQ	FCNCA	Mon, Oct 13, 2008	152.31	159.41	152.31	158.99
4068	NASDAQ	FCNCA	Fri, Oct 10, 2008	138.48	155.50	131.86	152.20
4067	NASDAQ	FCNCA	Thu, Oct 9, 2008	161.11	161.11	141.47	144.24
4066	NASDAQ	FCNCA	Wed, Oct 8, 2008	156.16	170.00	153.90	160.51
4065	NASDAQ	FCNCA	Tue, Oct 7, 2008	168.15	168.15	158.50	163.92
4064	NASDAQ	FCNCA	Mon, Oct 6, 2008	178.00	178.00	165.10	168.00
4063	NASDAQ	FCNCA	Fri, Oct 3, 2008	177.00	177.00	170.00	172.79
4062	NASDAQ	FCNCA	Thu, Oct 2, 2008	164.62	177.50	160.25	165.27
4061	NASDAQ	FCNCA	Wed, Oct 1, 2008	173.32	173.32	163.01	166.40
4060	NASDAQ	FCNCA	Tue, Sep 30, 2008	160.69	179.00	154.75	179.00
4059	NASDAQ	FCNCA	Mon, Sep 29, 2008	158.90	174.21	155.78	170.50
4058	NASDAQ	FCNCA	Fri, Sep 26, 2008	162.00	169.29	158.29	165.74
4057	NASDAQ	FCNCA	Thu, Sep 25, 2008	157.98	166.14	157.98	166.00
4056	NASDAQ	FCNCA	Wed, Sep 24, 2008	168.99	169.99	155.66	160.50
4055	NASDAQ	FCNCA	Tue, Sep 23, 2008	172.06	173.00	165.39	165.54
4054	NASDAQ	FCNCA	Mon, Sep 22, 2008	170.00	170.25	158.00	166.60
4053	NASDAQ	FCNCA	Fri, Sep 19, 2008	176.00	198.44	165.00	166.60
4052	NASDAQ	FCNCA	Thu, Sep 18, 2008	151.12	181.00	148.00	174.66
4051	NASDAQ	FCNCA	Wed, Sep 17, 2008	153.21	160.99	149.97	150.56
4050	NASDAQ	FCNCA	Tue, Sep 16, 2008	155.76	162.65	153.24	158.73
4049	NASDAQ	FCNCA	Mon, Sep 15, 2008	147.92	158.50	147.92	155.00
4048	NASDAQ	FCNCA	Fri, Sep 12, 2008	152.00	154.48	151.22	153.48
4047	NASDAQ	FCNCA	Thu, Sep 11, 2008	152.21	154.46	150.14	153.93
4046	NASDAQ	FCNCA	Wed, Sep 10, 2008	153.11	154.86	152.01	154.30
4045	NASDAQ	FCNCA	Tue, Sep 9, 2008	156.06	158.39	154.99	155.38
4044	NASDAQ	FCNCA	Mon, Sep 8, 2008	154.89	158.73	148.70	158.73
4043	NASDAQ	FCNCA	Fri, Sep 5, 2008	148.75	154.31	148.75	153.00
4042	NASDAQ	FCNCA	Thu, Sep 4, 2008	150.18	154.53	150.00	154.05
4041	NASDAQ	FCNCA	Wed, Sep 3, 2008	151.78	154.90	148.01	153.55
4040	NASDAQ	FCNCA	Tue, Sep 2, 2008	149.55	153.28	147.08	149.75
4039	NASDAQ	FCNCA	Fri, Aug 29, 2008	148.00	149.52	146.51	148.42
4038	NASDAQ	FCNCA	Thu, Aug 28, 2008	147.49	149.88	145.70	149.80
4037	NASDAQ	FCNCA	Wed, Aug 27, 2008	149.58	149.93	146.50	147.52
4036	NASDAQ	FCNCA	Tue, Aug 26, 2008	146.41	147.98	145.00	147.43
4035	NASDAQ	FCNCA	Mon, Aug 25, 2008	148.99	148.99	145.30	145.85
4034	NASDAQ	FCNCA	Thu, Aug 21, 2008	146.92	147.05	143.90	144.32
4033	NASDAQ	FCNCA	Wed, Aug 20, 2008	148.70	148.70	145.15	146.65
4032	NASDAQ	FCNCA	Tue, Aug 19, 2008	149.36	149.36	145.34	146.49
4031	NASDAQ	FCNCA	Mon, Aug 18, 2008	153.73	154.62	149.51	149.51
4030	NASDAQ	FCNCA	Fri, Aug 15, 2008	153.69	158.46	153.69	155.48
4029	NASDAQ	FCNCA	Thu, Aug 14, 2008	153.56	158.71	151.09	158.68
4028	NASDAQ	FCNCA	Wed, Aug 13, 2008	156.34	156.34	150.82	152.01
4027	NASDAQ	FCNCA	Tue, Aug 12, 2008	156.80	157.03	154.35	155.22
4026	NASDAQ	FCNCA	Mon, Aug 11, 2008	151.85	157.49	147.62	156.96
4025	NASDAQ	FCNCA	Fri, Aug 8, 2008	150.45	151.97	147.51	149.11
4024	NASDAQ	FCNCA	Thu, Aug 7, 2008	148.37	148.91	147.13	147.13
4023	NASDAQ	FCNCA	Wed, Aug 6, 2008	151.04	152.94	148.25	151.72
4022	NASDAQ	FCNCA	Tue, Aug 5, 2008	138.10	151.34	138.10	151.12
4021	NASDAQ	FCNCA	Mon, Aug 4, 2008	141.01	144.13	138.20	143.98
4020	NASDAQ	FCNCA	Fri, Aug 1, 2008	140.48	144.11	140.48	141.74
4019	NASDAQ	FCNCA	Thu, Jul 31, 2008	139.40	145.47	139.40	141.50
4018	NASDAQ	FCNCA	Wed, Jul 30, 2008	136.01	144.49	135.85	144.49
4017	NASDAQ	FCNCA	Tue, Jul 29, 2008	147.77	147.77	133.54	139.27
4016	NASDAQ	FCNCA	Mon, Jul 28, 2008	135.01	139.10	132.07	133.51
4015	NASDAQ	FCNCA	Fri, Jul 25, 2008	140.95	150.45	140.95	142.14
4014	NASDAQ	FCNCA	Thu, Jul 24, 2008	151.91	153.36	138.60	141.66
4013	NASDAQ	FCNCA	Wed, Jul 23, 2008	144.77	152.40	144.52	150.73
4012	NASDAQ	FCNCA	Tue, Jul 22, 2008	141.18	150.99	137.97	147.73
4011	NASDAQ	FCNCA	Mon, Jul 21, 2008	145.00	145.00	141.36	143.35
4010	NASDAQ	FCNCA	Fri, Jul 18, 2008	151.00	156.00	144.96	144.96
4009	NASDAQ	FCNCA	Thu, Jul 17, 2008	140.00	156.90	140.00	154.80
4008	NASDAQ	FCNCA	Wed, Jul 16, 2008	129.09	140.42	127.38	140.25
4007	NASDAQ	FCNCA	Tue, Jul 15, 2008	129.67	130.86	126.48	129.21
4006	NASDAQ	FCNCA	Mon, Jul 14, 2008	133.00	134.96	129.64	129.64
4005	NASDAQ	FCNCA	Fri, Jul 11, 2008	132.57	134.75	128.10	134.00
4004	NASDAQ	FCNCA	Thu, Jul 10, 2008	127.50	134.96	127.50	132.54
4003	NASDAQ	FCNCA	Wed, Jul 9, 2008	128.40	132.44	128.40	128.70
4002	NASDAQ	FCNCA	Tue, Jul 8, 2008	132.77	134.91	127.25	134.00
4001	NASDAQ	FCNCA	Mon, Jul 7, 2008	130.60	131.50	125.79	129.94
4000	NASDAQ	FCNCA	Thu, Jul 3, 2008	131.47	134.97	130.41	134.75
3999	NASDAQ	FCNCA	Wed, Jul 2, 2008	136.01	138.54	131.50	131.81
3998	NASDAQ	FCNCA	Tue, Jul 1, 2008	138.09	141.56	134.62	135.00
3997	NASDAQ	FCNCA	Mon, Jun 30, 2008	141.11	145.00	138.73	139.49
3996	NASDAQ	FCNCA	Fri, Jun 27, 2008	141.02	146.84	141.02	141.32
3995	NASDAQ	FCNCA	Thu, Jun 26, 2008	147.49	147.49	141.42	141.51
3994	NASDAQ	FCNCA	Wed, Jun 25, 2008	145.50	149.24	145.00	145.22
3993	NASDAQ	FCNCA	Tue, Jun 24, 2008	145.25	147.76	144.35	145.29
3992	NASDAQ	FCNCA	Mon, Jun 23, 2008	147.51	147.51	144.97	144.97
3991	NASDAQ	FCNCA	Fri, Jun 20, 2008	148.00	150.64	146.52	148.87
3990	NASDAQ	FCNCA	Thu, Jun 19, 2008	145.60	150.99	145.04	149.05
3989	NASDAQ	FCNCA	Wed, Jun 18, 2008	149.51	151.85	145.56	148.39
3988	NASDAQ	FCNCA	Tue, Jun 17, 2008	152.51	152.79	149.26	149.27
3987	NASDAQ	FCNCA	Mon, Jun 16, 2008	149.75	155.95	149.75	151.23
3986	NASDAQ	FCNCA	Fri, Jun 13, 2008	152.16	154.77	149.59	153.17
3985	NASDAQ	FCNCA	Thu, Jun 12, 2008	150.50	154.00	150.12	151.56
3984	NASDAQ	FCNCA	Wed, Jun 11, 2008	151.75	152.60	149.26	150.01
3983	NASDAQ	FCNCA	Tue, Jun 10, 2008	153.60	153.99	151.17	151.25
3982	NASDAQ	FCNCA	Mon, Jun 9, 2008	156.79	157.16	152.99	153.52
3981	NASDAQ	FCNCA	Fri, Jun 6, 2008	161.60	161.60	153.36	155.57
3980	NASDAQ	FCNCA	Thu, Jun 5, 2008	158.00	161.93	156.56	161.93
3979	NASDAQ	FCNCA	Wed, Jun 4, 2008	157.00	160.16	152.00	159.74
3978	NASDAQ	FCNCA	Tue, Jun 3, 2008	153.78	158.38	151.45	157.52
3977	NASDAQ	FCNCA	Mon, Jun 2, 2008	154.55	155.79	150.00	151.78
3976	NASDAQ	FCNCA	Fri, May 30, 2008	158.15	161.25	153.40	159.44
3975	NASDAQ	FCNCA	Thu, May 29, 2008	152.55	157.19	152.55	155.32
3974	NASDAQ	FCNCA	Wed, May 28, 2008	156.65	159.65	153.69	154.91
3973	NASDAQ	FCNCA	Tue, May 27, 2008	161.90	161.90	156.05	157.36
3972	NASDAQ	FCNCA	Fri, May 23, 2008	162.99	162.99	157.76	159.72
3971	NASDAQ	FCNCA	Thu, May 22, 2008	162.84	162.88	156.07	160.62
3970	NASDAQ	FCNCA	Wed, May 21, 2008	158.98	162.67	158.98	160.70
3969	NASDAQ	FCNCA	Tue, May 20, 2008	157.29	162.00	156.94	160.79
3968	NASDAQ	FCNCA	Mon, May 19, 2008	159.97	160.46	157.20	160.46
3967	NASDAQ	FCNCA	Fri, May 16, 2008	158.20	159.99	158.20	158.94
3966	NASDAQ	FCNCA	Thu, May 15, 2008	159.13	161.09	156.27	158.20
3965	NASDAQ	FCNCA	Wed, May 14, 2008	161.00	161.97	159.02	160.05
3964	NASDAQ	FCNCA	Tue, May 13, 2008	161.18	161.18	157.51	160.00
3963	NASDAQ	FCNCA	Mon, May 12, 2008	154.77	159.95	154.77	158.21
3962	NASDAQ	FCNCA	Fri, May 9, 2008	159.99	159.99	153.22	155.50
3961	NASDAQ	FCNCA	Thu, May 8, 2008	159.91	159.91	156.31	159.25
3960	NASDAQ	FCNCA	Wed, May 7, 2008	164.40	164.63	157.21	159.55
3959	NASDAQ	FCNCA	Tue, May 6, 2008	153.50	161.21	153.50	161.19
3958	NASDAQ	FCNCA	Mon, May 5, 2008	153.61	154.17	150.97	154.17
3957	NASDAQ	FCNCA	Fri, May 2, 2008	149.00	153.55	148.56	152.88
3956	NASDAQ	FCNCA	Thu, May 1, 2008	138.03	146.50	138.03	146.50
3955	NASDAQ	FCNCA	Wed, Apr 30, 2008	143.50	145.02	139.13	140.77
3954	NASDAQ	FCNCA	Tue, Apr 29, 2008	147.12	147.12	143.51	145.00
3953	NASDAQ	FCNCA	Mon, Apr 28, 2008	136.63	147.00	136.63	146.80
3952	NASDAQ	FCNCA	Fri, Apr 25, 2008	140.26	141.00	139.44	140.08
3951	NASDAQ	FCNCA	Thu, Apr 24, 2008	137.84	141.67	137.84	141.00
3950	NASDAQ	FCNCA	Wed, Apr 23, 2008	139.00	140.79	138.50	138.50
3949	NASDAQ	FCNCA	Tue, Apr 22, 2008	136.58	139.99	136.58	138.50
3948	NASDAQ	FCNCA	Mon, Apr 21, 2008	139.51	141.42	138.95	140.47
3947	NASDAQ	FCNCA	Fri, Apr 18, 2008	135.52	144.22	135.52	142.11
3946	NASDAQ	FCNCA	Thu, Apr 17, 2008	142.70	142.70	138.01	141.05
3945	NASDAQ	FCNCA	Wed, Apr 16, 2008	136.39	140.67	136.05	140.67
3944	NASDAQ	FCNCA	Tue, Apr 15, 2008	132.91	137.47	131.00	134.50
3943	NASDAQ	FCNCA	Mon, Apr 14, 2008	137.99	138.07	131.55	133.22
3942	NASDAQ	FCNCA	Fri, Apr 11, 2008	138.99	138.99	136.34	137.16
3941	NASDAQ	FCNCA	Thu, Apr 10, 2008	138.79	139.33	135.50	137.00
3940	NASDAQ	FCNCA	Wed, Apr 9, 2008	141.13	142.99	136.83	137.83
3939	NASDAQ	FCNCA	Tue, Apr 8, 2008	144.05	145.00	140.01	140.22
3938	NASDAQ	FCNCA	Mon, Apr 7, 2008	141.10	146.23	141.10	146.23
3937	NASDAQ	FCNCA	Fri, Apr 4, 2008	144.38	147.41	141.31	141.52
3936	NASDAQ	FCNCA	Thu, Apr 3, 2008	145.94	147.45	142.54	142.54
3935	NASDAQ	FCNCA	Wed, Apr 2, 2008	140.10	150.75	138.34	147.72
3934	NASDAQ	FCNCA	Tue, Apr 1, 2008	138.81	144.99	138.81	144.08
3933	NASDAQ	FCNCA	Mon, Mar 31, 2008	135.82	141.24	134.28	139.35
3932	NASDAQ	FCNCA	Fri, Mar 28, 2008	136.00	139.97	131.47	137.71
3931	NASDAQ	FCNCA	Thu, Mar 27, 2008	140.29	141.17	137.77	137.77
3930	NASDAQ	FCNCA	Wed, Mar 26, 2008	136.29	139.67	136.29	138.00
3929	NASDAQ	FCNCA	Tue, Mar 25, 2008	135.40	139.30	130.32	136.02
3928	NASDAQ	FCNCA	Mon, Mar 24, 2008	137.00	140.05	137.00	137.12
3927	NASDAQ	FCNCA	Thu, Mar 20, 2008	128.67	138.89	123.01	137.02
3926	NASDAQ	FCNCA	Wed, Mar 19, 2008	126.19	135.86	125.50	129.96
3925	NASDAQ	FCNCA	Tue, Mar 18, 2008	128.18	134.42	128.17	131.51
3924	NASDAQ	FCNCA	Mon, Mar 17, 2008	124.72	129.87	120.00	125.44
3923	NASDAQ	FCNCA	Fri, Mar 14, 2008	128.00	129.15	125.75	126.91
3922	NASDAQ	FCNCA	Thu, Mar 13, 2008	128.05	132.04	127.02	128.20
3921	NASDAQ	FCNCA	Wed, Mar 12, 2008	136.98	136.98	128.94	130.58
3920	NASDAQ	FCNCA	Tue, Mar 11, 2008	133.95	137.99	129.00	131.60
3919	NASDAQ	FCNCA	Mon, Mar 10, 2008	129.90	132.05	128.74	130.00
3918	NASDAQ	FCNCA	Fri, Mar 7, 2008	132.55	133.69	128.17	129.00
3917	NASDAQ	FCNCA	Thu, Mar 6, 2008	137.00	137.10	131.27	132.20
3916	NASDAQ	FCNCA	Wed, Mar 5, 2008	139.90	139.90	136.02	136.02
3915	NASDAQ	FCNCA	Tue, Mar 4, 2008	138.00	144.16	136.74	137.38
3914	NASDAQ	FCNCA	Mon, Mar 3, 2008	145.00	145.00	138.35	139.15
3913	NASDAQ	FCNCA	Fri, Feb 29, 2008	145.78	151.01	140.24	142.19
3912	NASDAQ	FCNCA	Thu, Feb 28, 2008	145.96	153.48	145.96	148.00
3911	NASDAQ	FCNCA	Wed, Feb 27, 2008	145.83	151.72	145.75	147.38
3910	NASDAQ	FCNCA	Tue, Feb 26, 2008	148.81	151.86	148.70	151.85
3909	NASDAQ	FCNCA	Mon, Feb 25, 2008	142.01	148.90	141.50	148.00
3908	NASDAQ	FCNCA	Fri, Feb 22, 2008	146.17	146.17	140.53	143.00
3907	NASDAQ	FCNCA	Thu, Feb 21, 2008	146.00	147.12	144.10	145.66
3906	NASDAQ	FCNCA	Wed, Feb 20, 2008	145.70	146.79	143.36	146.79
3905	NASDAQ	FCNCA	Tue, Feb 19, 2008	144.96	145.98	140.59	145.78
3904	NASDAQ	FCNCA	Fri, Feb 15, 2008	140.07	142.75	140.00	140.57
3903	NASDAQ	FCNCA	Thu, Feb 14, 2008	143.01	144.99	141.03	141.32
3902	NASDAQ	FCNCA	Wed, Feb 13, 2008	140.27	144.97	138.71	143.60
3901	NASDAQ	FCNCA	Tue, Feb 12, 2008	141.82	141.82	133.58	138.63
3900	NASDAQ	FCNCA	Mon, Feb 11, 2008	143.38	143.47	135.20	137.64
3899	NASDAQ	FCNCA	Fri, Feb 8, 2008	139.66	144.41	139.66	144.39
3898	NASDAQ	FCNCA	Thu, Feb 7, 2008	135.94	140.99	130.01	140.99
3897	NASDAQ	FCNCA	Wed, Feb 6, 2008	132.60	139.22	132.60	138.70
3896	NASDAQ	FCNCA	Tue, Feb 5, 2008	133.02	133.92	131.21	132.18
3895	NASDAQ	FCNCA	Mon, Feb 4, 2008	135.05	137.38	132.02	133.02
3894	NASDAQ	FCNCA	Fri, Feb 1, 2008	135.39	137.35	132.01	136.51
3893	NASDAQ	FCNCA	Thu, Jan 31, 2008	132.08	137.80	130.65	136.34
3892	NASDAQ	FCNCA	Wed, Jan 30, 2008	135.00	136.79	133.00	135.42
3891	NASDAQ	FCNCA	Tue, Jan 29, 2008	130.92	137.25	130.70	134.39
3890	NASDAQ	FCNCA	Mon, Jan 28, 2008	127.46	130.00	125.08	130.00
3889	NASDAQ	FCNCA	Fri, Jan 25, 2008	125.09	127.56	123.85	127.56
3888	NASDAQ	FCNCA	Thu, Jan 24, 2008	125.82	129.80	125.00	125.72
3887	NASDAQ	FCNCA	Wed, Jan 23, 2008	121.96	128.64	120.07	127.08
3886	NASDAQ	FCNCA	Tue, Jan 22, 2008	120.00	124.97	117.75	124.25
3885	NASDAQ	FCNCA	Fri, Jan 18, 2008	126.42	129.41	120.90	122.81
3884	NASDAQ	FCNCA	Thu, Jan 17, 2008	130.21	131.01	125.07	126.42
3883	NASDAQ	FCNCA	Wed, Jan 16, 2008	132.47	134.07	130.23	130.36
3882	NASDAQ	FCNCA	Tue, Jan 15, 2008	131.81	136.74	131.44	131.44
3881	NASDAQ	FCNCA	Mon, Jan 14, 2008	136.21	137.75	132.21	135.46
3880	NASDAQ	FCNCA	Fri, Jan 11, 2008	137.92	138.60	136.21	136.21
3879	NASDAQ	FCNCA	Thu, Jan 10, 2008	133.49	137.58	129.55	137.58
3878	NASDAQ	FCNCA	Wed, Jan 9, 2008	133.11	133.91	128.83	133.30
3877	NASDAQ	FCNCA	Tue, Jan 8, 2008	136.62	136.68	134.18	134.18
3876	NASDAQ	FCNCA	Mon, Jan 7, 2008	137.94	137.95	134.26	135.37
3875	NASDAQ	FCNCA	Fri, Jan 4, 2008	138.50	139.20	133.84	135.36
3874	NASDAQ	FCNCA	Thu, Jan 3, 2008	143.11	143.11	139.50	139.51
3873	NASDAQ	FCNCA	Wed, Jan 2, 2008	143.54	144.20	141.60	142.95
3872	NASDAQ	FCNCA	Mon, Dec 31, 2007	147.02	151.03	144.11	145.85
3871	NASDAQ	FCNCA	Fri, Dec 28, 2007	145.51	150.00	144.79	146.01
3870	NASDAQ	FCNCA	Thu, Dec 27, 2007	148.00	149.50	144.66	149.50
3869	NASDAQ	FCNCA	Wed, Dec 26, 2007	147.33	149.29	144.31	148.06
3868	NASDAQ	FCNCA	Mon, Dec 24, 2007	145.57	149.23	144.49	146.83
3867	NASDAQ	FCNCA	Fri, Dec 21, 2007	149.10	149.10	145.23	146.08
3866	NASDAQ	FCNCA	Thu, Dec 20, 2007	144.20	148.00	144.03	148.00
3865	NASDAQ	FCNCA	Wed, Dec 19, 2007	144.62	146.64	144.00	146.64
3864	NASDAQ	FCNCA	Tue, Dec 18, 2007	149.80	149.80	144.00	145.58
3863	NASDAQ	FCNCA	Mon, Dec 17, 2007	148.00	150.47	146.51	146.51
3862	NASDAQ	FCNCA	Fri, Dec 14, 2007	151.52	152.00	148.00	149.89
3861	NASDAQ	FCNCA	Thu, Dec 13, 2007	156.74	159.00	150.00	154.02
3860	NASDAQ	FCNCA	Wed, Dec 12, 2007	161.59	161.59	155.21	156.70
3859	NASDAQ	FCNCA	Tue, Dec 11, 2007	161.42	163.68	157.09	158.06
3858	NASDAQ	FCNCA	Mon, Dec 10, 2007	157.36	164.05	156.36	162.55
3857	NASDAQ	FCNCA	Fri, Dec 7, 2007	156.23	159.03	155.16	157.43
3856	NASDAQ	FCNCA	Thu, Dec 6, 2007	153.87	157.00	153.87	157.00
3855	NASDAQ	FCNCA	Wed, Dec 5, 2007	157.92	157.93	155.20	155.97
3854	NASDAQ	FCNCA	Tue, Dec 4, 2007	152.74	157.96	152.74	157.96
3853	NASDAQ	FCNCA	Mon, Dec 3, 2007	155.44	156.96	153.76	154.26
3852	NASDAQ	FCNCA	Fri, Nov 30, 2007	149.13	156.73	149.13	156.69
3851	NASDAQ	FCNCA	Thu, Nov 29, 2007	150.25	154.21	148.74	150.10
3850	NASDAQ	FCNCA	Wed, Nov 28, 2007	151.20	153.61	150.25	151.45
3849	NASDAQ	FCNCA	Tue, Nov 27, 2007	150.42	150.77	146.56	148.97
3848	NASDAQ	FCNCA	Mon, Nov 26, 2007	152.00	154.00	150.52	151.65
3847	NASDAQ	FCNCA	Fri, Nov 23, 2007	150.80	154.60	150.80	154.00
3846	NASDAQ	FCNCA	Wed, Nov 21, 2007	151.57	155.08	150.65	154.10
3845	NASDAQ	FCNCA	Tue, Nov 20, 2007	153.51	157.34	150.60	153.51
3844	NASDAQ	FCNCA	Mon, Nov 19, 2007	153.63	159.27	153.51	153.53
3843	NASDAQ	FCNCA	Fri, Nov 16, 2007	156.08	157.00	153.52	156.55
3842	NASDAQ	FCNCA	Thu, Nov 15, 2007	154.19	159.07	153.50	155.50
3841	NASDAQ	FCNCA	Wed, Nov 14, 2007	154.99	157.30	152.00	156.50
3840	NASDAQ	FCNCA	Tue, Nov 13, 2007	153.00	154.80	150.31	154.16
3839	NASDAQ	FCNCA	Mon, Nov 12, 2007	146.87	155.16	146.86	154.65
3838	NASDAQ	FCNCA	Fri, Nov 9, 2007	143.06	150.80	143.06	150.80
3837	NASDAQ	FCNCA	Thu, Nov 8, 2007	146.35	146.88	143.00	146.88
3836	NASDAQ	FCNCA	Wed, Nov 7, 2007	151.35	152.00	143.00	144.63
3835	NASDAQ	FCNCA	Tue, Nov 6, 2007	157.08	157.08	152.72	153.53
3834	NASDAQ	FCNCA	Mon, Nov 5, 2007	158.09	158.09	153.25	157.12
3833	NASDAQ	FCNCA	Fri, Nov 2, 2007	162.18	162.18	158.00	160.00
3832	NASDAQ	FCNCA	Thu, Nov 1, 2007	160.00	164.39	159.00	160.18
3831	NASDAQ	FCNCA	Wed, Oct 31, 2007	162.50	164.81	161.12	162.83
3830	NASDAQ	FCNCA	Tue, Oct 30, 2007	164.48	164.48	162.53	163.50
3829	NASDAQ	FCNCA	Mon, Oct 29, 2007	163.75	164.40	161.01	164.39
3828	NASDAQ	FCNCA	Fri, Oct 26, 2007	161.00	163.92	159.27	163.75
3827	NASDAQ	FCNCA	Thu, Oct 25, 2007	162.50	162.50	158.30	161.00
3826	NASDAQ	FCNCA	Wed, Oct 24, 2007	166.00	166.00	159.10	162.47
3825	NASDAQ	FCNCA	Tue, Oct 23, 2007	167.29	170.00	166.50	166.50
3824	NASDAQ	FCNCA	Mon, Oct 22, 2007	172.97	174.85	168.00	168.25
3823	NASDAQ	FCNCA	Fri, Oct 19, 2007	171.10	174.08	169.00	169.00
3822	NASDAQ	FCNCA	Thu, Oct 18, 2007	174.10	175.33	171.10	171.10
3821	NASDAQ	FCNCA	Wed, Oct 17, 2007	177.38	179.45	173.53	173.53
3820	NASDAQ	FCNCA	Tue, Oct 16, 2007	177.00	180.50	174.98	174.98
3819	NASDAQ	FCNCA	Mon, Oct 15, 2007	179.57	181.26	175.97	177.70
3818	NASDAQ	FCNCA	Fri, Oct 12, 2007	179.97	181.91	178.13	179.96
3817	NASDAQ	FCNCA	Thu, Oct 11, 2007	179.25	180.85	178.35	178.35
3816	NASDAQ	FCNCA	Wed, Oct 10, 2007	180.60	180.70	177.58	178.75
3815	NASDAQ	FCNCA	Tue, Oct 9, 2007	180.00	181.66	178.45	180.28
3814	NASDAQ	FCNCA	Mon, Oct 8, 2007	178.40	179.95	176.72	179.80
3813	NASDAQ	FCNCA	Fri, Oct 5, 2007	175.00	178.73	174.50	178.50
3812	NASDAQ	FCNCA	Thu, Oct 4, 2007	173.44	174.57	171.11	173.66
3811	NASDAQ	FCNCA	Wed, Oct 3, 2007	174.19	175.00	172.00	173.52
3810	NASDAQ	FCNCA	Tue, Oct 2, 2007	177.60	177.64	172.08	173.00
3809	NASDAQ	FCNCA	Mon, Oct 1, 2007	173.79	179.99	173.79	178.96
3808	NASDAQ	FCNCA	Fri, Sep 28, 2007	172.00	175.48	170.05	174.40
3807	NASDAQ	FCNCA	Thu, Sep 27, 2007	168.00	172.00	167.07	172.00
3806	NASDAQ	FCNCA	Wed, Sep 26, 2007	169.98	171.00	165.83	167.98
3805	NASDAQ	FCNCA	Tue, Sep 25, 2007	169.92	169.92	166.00	168.43
3804	NASDAQ	FCNCA	Mon, Sep 24, 2007	174.86	174.86	168.01	168.01
3803	NASDAQ	FCNCA	Fri, Sep 21, 2007	176.72	179.00	174.00	176.16
3802	NASDAQ	FCNCA	Thu, Sep 20, 2007	176.63	179.83	176.63	177.16
3801	NASDAQ	FCNCA	Wed, Sep 19, 2007	179.40	180.84	174.10	178.41
3800	NASDAQ	FCNCA	Tue, Sep 18, 2007	174.22	179.03	172.73	177.67
3799	NASDAQ	FCNCA	Mon, Sep 17, 2007	178.75	179.00	173.02	174.74
3798	NASDAQ	FCNCA	Fri, Sep 14, 2007	176.25	178.78	176.11	178.78
3797	NASDAQ	FCNCA	Thu, Sep 13, 2007	179.00	180.00	176.59	178.00
3796	NASDAQ	FCNCA	Wed, Sep 12, 2007	178.00	180.96	178.00	179.28
3795	NASDAQ	FCNCA	Tue, Sep 11, 2007	178.17	180.36	178.07	179.70
3794	NASDAQ	FCNCA	Mon, Sep 10, 2007	177.00	179.92	177.00	179.86
3793	NASDAQ	FCNCA	Fri, Sep 7, 2007	177.52	179.34	177.50	178.70
3792	NASDAQ	FCNCA	Thu, Sep 6, 2007	178.01	179.43	176.04	178.00
3791	NASDAQ	FCNCA	Wed, Sep 5, 2007	177.00	180.00	177.00	178.29
3790	NASDAQ	FCNCA	Tue, Sep 4, 2007	177.26	179.42	176.00	179.42
3789	NASDAQ	FCNCA	Fri, Aug 31, 2007	178.22	183.23	176.29	177.25
3788	NASDAQ	FCNCA	Thu, Aug 30, 2007	173.81	178.00	173.81	175.04
3787	NASDAQ	FCNCA	Wed, Aug 29, 2007	175.02	177.96	175.02	176.75
3786	NASDAQ	FCNCA	Tue, Aug 28, 2007	178.00	178.35	174.46	175.90
3785	NASDAQ	FCNCA	Mon, Aug 27, 2007	178.00	178.00	177.15	178.00
3784	NASDAQ	FCNCA	Fri, Aug 24, 2007	174.46	177.36	173.11	177.36
3783	NASDAQ	FCNCA	Thu, Aug 23, 2007	180.74	180.74	174.32	174.96
3782	NASDAQ	FCNCA	Wed, Aug 22, 2007	175.99	178.93	175.99	177.80
3781	NASDAQ	FCNCA	Tue, Aug 21, 2007	179.03	180.25	179.00	179.00
3780	NASDAQ	FCNCA	Mon, Aug 20, 2007	177.00	181.29	177.00	179.40
3779	NASDAQ	FCNCA	Fri, Aug 17, 2007	174.00	182.89	174.00	182.04
3778	NASDAQ	FCNCA	Thu, Aug 16, 2007	174.66	175.27	170.15	172.04
3777	NASDAQ	FCNCA	Wed, Aug 15, 2007	171.52	172.21	166.97	169.99
3776	NASDAQ	FCNCA	Tue, Aug 14, 2007	173.77	173.77	169.50	170.43
3775	NASDAQ	FCNCA	Mon, Aug 13, 2007	160.13	174.89	160.13	173.05
3774	NASDAQ	FCNCA	Fri, Aug 10, 2007	158.20	160.83	154.00	158.14
3773	NASDAQ	FCNCA	Thu, Aug 9, 2007	172.99	173.66	152.47	154.03
3772	NASDAQ	FCNCA	Wed, Aug 8, 2007	171.51	174.00	167.08	169.70
3771	NASDAQ	FCNCA	Tue, Aug 7, 2007	170.63	173.34	162.65	172.42
3770	NASDAQ	FCNCA	Mon, Aug 6, 2007	176.16	176.19	171.10	173.01
3769	NASDAQ	FCNCA	Fri, Aug 3, 2007	176.80	178.45	172.60	174.42
3768	NASDAQ	FCNCA	Thu, Aug 2, 2007	177.50	178.00	175.20	175.80
3767	NASDAQ	FCNCA	Wed, Aug 1, 2007	176.67	179.11	175.73	177.50
3766	NASDAQ	FCNCA	Tue, Jul 31, 2007	179.25	180.36	177.50	179.68
3765	NASDAQ	FCNCA	Mon, Jul 30, 2007	180.00	181.57	177.59	179.17
3764	NASDAQ	FCNCA	Fri, Jul 27, 2007	183.62	186.46	178.01	179.76
3763	NASDAQ	FCNCA	Thu, Jul 26, 2007	184.50	186.75	184.50	185.24
3762	NASDAQ	FCNCA	Wed, Jul 25, 2007	189.15	192.55	184.50	184.50
3761	NASDAQ	FCNCA	Tue, Jul 24, 2007	189.04	194.10	189.00	189.75
3760	NASDAQ	FCNCA	Mon, Jul 23, 2007	190.37	191.97	189.00	189.01
3759	NASDAQ	FCNCA	Fri, Jul 20, 2007	194.11	194.11	190.74	190.74
3758	NASDAQ	FCNCA	Thu, Jul 19, 2007	190.88	192.58	190.48	192.58
3757	NASDAQ	FCNCA	Wed, Jul 18, 2007	194.25	195.00	192.00	192.00
3756	NASDAQ	FCNCA	Tue, Jul 17, 2007	194.75	194.75	189.02	191.00
3755	NASDAQ	FCNCA	Mon, Jul 16, 2007	194.92	194.97	193.73	194.30
3754	NASDAQ	FCNCA	Fri, Jul 13, 2007	192.77	195.00	192.77	194.99
3753	NASDAQ	FCNCA	Thu, Jul 12, 2007	191.35	195.00	191.35	194.96
3752	NASDAQ	FCNCA	Wed, Jul 11, 2007	191.61	192.95	191.25	192.95
3751	NASDAQ	FCNCA	Tue, Jul 10, 2007	193.46	193.46	192.00	192.95
3750	NASDAQ	FCNCA	Mon, Jul 9, 2007	193.24	194.80	192.72	194.80
3749	NASDAQ	FCNCA	Fri, Jul 6, 2007	192.77	195.00	192.77	194.50
3748	NASDAQ	FCNCA	Thu, Jul 5, 2007	192.21	194.72	192.05	193.65
3747	NASDAQ	FCNCA	Tue, Jul 3, 2007	195.00	195.00	193.27	194.85
3746	NASDAQ	FCNCA	Mon, Jul 2, 2007	193.53	195.66	191.20	194.78
3745	NASDAQ	FCNCA	Fri, Jun 29, 2007	192.76	195.01	192.76	194.40
3744	NASDAQ	FCNCA	Thu, Jun 28, 2007	188.00	194.65	186.01	194.18
3743	NASDAQ	FCNCA	Wed, Jun 27, 2007	184.05	188.75	182.10	186.95
3742	NASDAQ	FCNCA	Tue, Jun 26, 2007	186.82	188.30	184.01	185.47
3741	NASDAQ	FCNCA	Mon, Jun 25, 2007	191.90	191.94	184.02	185.18
3740	NASDAQ	FCNCA	Fri, Jun 22, 2007	191.87	193.26	190.00	191.89
3739	NASDAQ	FCNCA	Thu, Jun 21, 2007	195.00	196.01	190.67	190.79
3738	NASDAQ	FCNCA	Wed, Jun 20, 2007	194.83	195.50	192.96	195.29
3737	NASDAQ	FCNCA	Tue, Jun 19, 2007	193.00	195.42	193.00	194.97
3736	NASDAQ	FCNCA	Mon, Jun 18, 2007	193.48	195.13	193.06	193.06
3735	NASDAQ	FCNCA	Fri, Jun 15, 2007	194.15	196.09	193.76	193.76
3734	NASDAQ	FCNCA	Thu, Jun 14, 2007	195.31	195.93	192.15	194.00
3733	NASDAQ	FCNCA	Wed, Jun 13, 2007	190.80	192.86	190.53	190.68
3732	NASDAQ	FCNCA	Tue, Jun 12, 2007	194.00	195.21	190.55	190.87
3731	NASDAQ	FCNCA	Mon, Jun 11, 2007	194.50	195.85	193.43	195.85
3730	NASDAQ	FCNCA	Fri, Jun 8, 2007	193.15	195.71	192.75	195.43
3729	NASDAQ	FCNCA	Thu, Jun 7, 2007	194.92	196.33	192.36	193.33
3728	NASDAQ	FCNCA	Wed, Jun 6, 2007	195.12	195.64	190.33	192.30
3727	NASDAQ	FCNCA	Tue, Jun 5, 2007	196.07	196.07	193.76	193.76
3726	NASDAQ	FCNCA	Mon, Jun 4, 2007	193.20	196.02	193.20	196.02
3725	NASDAQ	FCNCA	Fri, Jun 1, 2007	194.50	196.00	193.52	193.63
3724	NASDAQ	FCNCA	Thu, May 31, 2007	194.49	194.87	192.50	193.74
3723	NASDAQ	FCNCA	Wed, May 30, 2007	184.50	195.75	184.08	193.40
3722	NASDAQ	FCNCA	Tue, May 29, 2007	185.59	187.26	184.68	184.79
3721	NASDAQ	FCNCA	Fri, May 25, 2007	189.33	190.13	186.24	186.24
3720	NASDAQ	FCNCA	Thu, May 24, 2007	193.78	193.78	187.87	187.87
3719	NASDAQ	FCNCA	Wed, May 23, 2007	195.86	195.86	194.01	194.01
3718	NASDAQ	FCNCA	Tue, May 22, 2007	193.17	195.34	192.01	194.74
3717	NASDAQ	FCNCA	Mon, May 21, 2007	192.37	192.99	191.50	192.99
3716	NASDAQ	FCNCA	Fri, May 18, 2007	189.04	191.50	186.07	191.50
3715	NASDAQ	FCNCA	Thu, May 17, 2007	190.68	191.30	186.65	190.28
3714	NASDAQ	FCNCA	Wed, May 16, 2007	193.01	193.50	190.07	190.95
3713	NASDAQ	FCNCA	Tue, May 15, 2007	196.19	196.36	193.50	193.50
3712	NASDAQ	FCNCA	Mon, May 14, 2007	199.99	199.99	195.50	195.52
3711	NASDAQ	FCNCA	Fri, May 11, 2007	198.31	201.36	198.31	199.00
3710	NASDAQ	FCNCA	Thu, May 10, 2007	198.39	201.13	198.39	201.13
3709	NASDAQ	FCNCA	Wed, May 9, 2007	199.85	200.26	198.45	198.45
3708	NASDAQ	FCNCA	Tue, May 8, 2007	203.26	203.26	201.00	201.99
3707	NASDAQ	FCNCA	Mon, May 7, 2007	201.04	204.25	201.00	203.49
3706	NASDAQ	FCNCA	Fri, May 4, 2007	203.20	203.20	200.03	202.30
3705	NASDAQ	FCNCA	Thu, May 3, 2007	200.00	203.24	200.00	203.24
3704	NASDAQ	FCNCA	Wed, May 2, 2007	200.01	200.40	199.02	199.02
3703	NASDAQ	FCNCA	Tue, May 1, 2007	200.51	201.79	200.51	201.79
3702	NASDAQ	FCNCA	Mon, Apr 30, 2007	203.50	203.50	200.20	202.90
3701	NASDAQ	FCNCA	Fri, Apr 27, 2007	205.70	205.70	200.20	201.19
3700	NASDAQ	FCNCA	Thu, Apr 26, 2007	205.22	205.44	202.79	203.58
3699	NASDAQ	FCNCA	Wed, Apr 25, 2007	203.07	204.81	201.60	204.79
3698	NASDAQ	FCNCA	Tue, Apr 24, 2007	206.00	206.78	203.26	203.26
3697	NASDAQ	FCNCA	Mon, Apr 23, 2007	207.74	209.00	207.32	207.49
3696	NASDAQ	FCNCA	Fri, Apr 20, 2007	204.50	209.01	204.50	209.00
3695	NASDAQ	FCNCA	Thu, Apr 19, 2007	204.98	207.05	202.15	206.52
3694	NASDAQ	FCNCA	Wed, Apr 18, 2007	205.00	207.00	205.00	205.99
3693	NASDAQ	FCNCA	Tue, Apr 17, 2007	201.64	206.64	201.64	204.75
3692	NASDAQ	FCNCA	Mon, Apr 16, 2007	204.00	206.00	204.00	205.80
3691	NASDAQ	FCNCA	Fri, Apr 13, 2007	202.51	202.51	200.58	201.93
3690	NASDAQ	FCNCA	Thu, Apr 12, 2007	201.71	203.65	201.71	203.47
3689	NASDAQ	FCNCA	Wed, Apr 11, 2007	201.80	202.01	201.62	201.63
3688	NASDAQ	FCNCA	Tue, Apr 10, 2007	201.00	202.99	201.00	202.12
3687	NASDAQ	FCNCA	Mon, Apr 9, 2007	200.00	202.07	200.00	202.04
3686	NASDAQ	FCNCA	Thu, Apr 5, 2007	201.00	201.00	199.75	200.00
3685	NASDAQ	FCNCA	Wed, Apr 4, 2007	200.84	200.84	199.01	200.00
3684	NASDAQ	FCNCA	Tue, Apr 3, 2007	200.00	200.00	199.22	200.00
3683	NASDAQ	FCNCA	Mon, Apr 2, 2007	202.01	202.01	199.35	199.50
3682	NASDAQ	FCNCA	Fri, Mar 30, 2007	200.11	202.05	200.00	201.00
3681	NASDAQ	FCNCA	Thu, Mar 29, 2007	202.20	202.80	200.24	200.90
3680	NASDAQ	FCNCA	Wed, Mar 28, 2007	207.12	207.12	202.32	203.09
3679	NASDAQ	FCNCA	Tue, Mar 27, 2007	203.72	207.92	203.72	206.89
3678	NASDAQ	FCNCA	Mon, Mar 26, 2007	207.50	207.50	203.59	206.71
3677	NASDAQ	FCNCA	Fri, Mar 23, 2007	210.90	210.90	208.00	208.95
3676	NASDAQ	FCNCA	Thu, Mar 22, 2007	209.50	210.06	207.50	207.50
3675	NASDAQ	FCNCA	Wed, Mar 21, 2007	207.30	209.10	206.35	207.50
3674	NASDAQ	FCNCA	Tue, Mar 20, 2007	210.00	211.13	207.56	208.98
3673	NASDAQ	FCNCA	Mon, Mar 19, 2007	208.90	211.83	208.75	210.38
3672	NASDAQ	FCNCA	Fri, Mar 16, 2007	208.00	208.70	206.96	208.00
3671	NASDAQ	FCNCA	Thu, Mar 15, 2007	207.40	209.50	207.35	208.68
3670	NASDAQ	FCNCA	Wed, Mar 14, 2007	205.65	208.31	205.65	208.31
3669	NASDAQ	FCNCA	Tue, Mar 13, 2007	207.25	208.32	206.54	207.86
3668	NASDAQ	FCNCA	Mon, Mar 12, 2007	208.50	210.17	207.27	209.75
3667	NASDAQ	FCNCA	Fri, Mar 9, 2007	208.50	209.77	208.17	209.63
3666	NASDAQ	FCNCA	Thu, Mar 8, 2007	208.40	210.00	207.88	207.88
3665	NASDAQ	FCNCA	Wed, Mar 7, 2007	206.86	211.00	206.86	208.40
3664	NASDAQ	FCNCA	Tue, Mar 6, 2007	210.80	211.17	207.88	208.72
3663	NASDAQ	FCNCA	Mon, Mar 5, 2007	207.55	208.25	206.28	206.28
3662	NASDAQ	FCNCA	Fri, Mar 2, 2007	209.00	209.81	206.01	209.81
3661	NASDAQ	FCNCA	Thu, Mar 1, 2007	208.79	209.87	207.55	207.97
3660	NASDAQ	FCNCA	Wed, Feb 28, 2007	211.50	211.50	209.52	209.52
3659	NASDAQ	FCNCA	Tue, Feb 27, 2007	211.28	213.02	209.57	209.57
3658	NASDAQ	FCNCA	Mon, Feb 26, 2007	212.00	214.59	211.73	211.73
3657	NASDAQ	FCNCA	Fri, Feb 23, 2007	214.00	214.00	210.80	211.60
3656	NASDAQ	FCNCA	Thu, Feb 22, 2007	214.15	214.15	211.75	213.36
3655	NASDAQ	FCNCA	Wed, Feb 21, 2007	213.90	213.90	211.33	213.50
3654	NASDAQ	FCNCA	Tue, Feb 20, 2007	212.00	213.49	210.22	213.35
3653	NASDAQ	FCNCA	Fri, Feb 16, 2007	209.20	211.70	209.15	211.70
3652	NASDAQ	FCNCA	Thu, Feb 15, 2007	208.22	210.05	207.00	210.00
3651	NASDAQ	FCNCA	Wed, Feb 14, 2007	208.45	210.57	208.45	209.00
3650	NASDAQ	FCNCA	Tue, Feb 13, 2007	205.89	207.50	205.63	206.97
3649	NASDAQ	FCNCA	Mon, Feb 12, 2007	205.00	205.50	204.60	205.47
3648	NASDAQ	FCNCA	Fri, Feb 9, 2007	203.53	204.97	203.53	204.96
3647	NASDAQ	FCNCA	Thu, Feb 8, 2007	204.50	205.00	203.51	204.38
3646	NASDAQ	FCNCA	Wed, Feb 7, 2007	203.25	205.00	203.25	204.50
3645	NASDAQ	FCNCA	Tue, Feb 6, 2007	205.58	206.25	205.21	206.00
3644	NASDAQ	FCNCA	Mon, Feb 5, 2007	206.50	206.91	203.30	205.69
3643	NASDAQ	FCNCA	Fri, Feb 2, 2007	204.90	206.98	204.64	205.73
3642	NASDAQ	FCNCA	Thu, Feb 1, 2007	203.43	206.85	203.43	206.00
3641	NASDAQ	FCNCA	Wed, Jan 31, 2007	205.71	205.71	203.33	204.99
3640	NASDAQ	FCNCA	Tue, Jan 30, 2007	207.40	207.40	205.43	206.60
3639	NASDAQ	FCNCA	Mon, Jan 29, 2007	206.74	208.08	205.15	205.63
3638	NASDAQ	FCNCA	Fri, Jan 26, 2007	205.20	206.48	203.80	206.40
3637	NASDAQ	FCNCA	Thu, Jan 25, 2007	205.33	207.20	205.33	206.90
3636	NASDAQ	FCNCA	Wed, Jan 24, 2007	206.00	207.80	205.97	207.45
3635	NASDAQ	FCNCA	Tue, Jan 23, 2007	207.95	207.95	204.08	205.95
3634	NASDAQ	FCNCA	Mon, Jan 22, 2007	204.72	207.51	204.00	205.50
3633	NASDAQ	FCNCA	Fri, Jan 19, 2007	208.00	208.80	204.51	207.30
3632	NASDAQ	FCNCA	Thu, Jan 18, 2007	204.69	207.97	202.75	206.00
3631	NASDAQ	FCNCA	Wed, Jan 17, 2007	205.39	206.82	202.11	206.64
3630	NASDAQ	FCNCA	Tue, Jan 16, 2007	203.01	206.49	203.01	206.30
3629	NASDAQ	FCNCA	Fri, Jan 12, 2007	205.25	206.74	204.98	206.74
3628	NASDAQ	FCNCA	Thu, Jan 11, 2007	204.60	205.30	202.29	205.27
3627	NASDAQ	FCNCA	Wed, Jan 10, 2007	200.94	204.85	200.92	204.85
3626	NASDAQ	FCNCA	Tue, Jan 9, 2007	200.45	204.69	200.45	204.69
3625	NASDAQ	FCNCA	Mon, Jan 8, 2007	200.80	201.70	199.41	201.34
3624	NASDAQ	FCNCA	Fri, Jan 5, 2007	205.25	205.25	200.72	200.79
3623	NASDAQ	FCNCA	Thu, Jan 4, 2007	207.55	207.55	203.58	205.69
3622	NASDAQ	FCNCA	Wed, Jan 3, 2007	203.32	207.80	202.00	207.80
3621	NASDAQ	FCNCA	Fri, Dec 29, 2006	199.99	202.64	199.09	202.64
3620	NASDAQ	FCNCA	Thu, Dec 28, 2006	199.50	199.50	197.88	199.14
3619	NASDAQ	FCNCA	Wed, Dec 27, 2006	198.00	199.50	196.20	197.90
3618	NASDAQ	FCNCA	Tue, Dec 26, 2006	193.68	197.50	193.68	196.69
3617	NASDAQ	FCNCA	Fri, Dec 22, 2006	193.02	196.29	193.02	193.38
3616	NASDAQ	FCNCA	Thu, Dec 21, 2006	194.31	194.54	193.05	193.93
3615	NASDAQ	FCNCA	Wed, Dec 20, 2006	195.08	195.52	193.50	193.50
3614	NASDAQ	FCNCA	Tue, Dec 19, 2006	196.00	196.41	194.42	195.09
3613	NASDAQ	FCNCA	Mon, Dec 18, 2006	197.47	197.85	196.85	196.85
3612	NASDAQ	FCNCA	Fri, Dec 15, 2006	200.92	200.92	196.86	197.47
3611	NASDAQ	FCNCA	Thu, Dec 14, 2006	200.18	201.35	199.77	199.77
3610	NASDAQ	FCNCA	Wed, Dec 13, 2006	200.10	201.00	198.04	200.00
3609	NASDAQ	FCNCA	Tue, Dec 12, 2006	200.00	201.69	200.00	201.19
3608	NASDAQ	FCNCA	Mon, Dec 11, 2006	200.02	202.00	200.02	201.92
3607	NASDAQ	FCNCA	Fri, Dec 8, 2006	199.28	200.04	198.63	198.63
3606	NASDAQ	FCNCA	Thu, Dec 7, 2006	197.60	200.04	195.30	200.04
3605	NASDAQ	FCNCA	Wed, Dec 6, 2006	196.92	196.92	196.00	196.70
3604	NASDAQ	FCNCA	Tue, Dec 5, 2006	196.94	198.57	196.24	198.48
3603	NASDAQ	FCNCA	Mon, Dec 4, 2006	197.07	197.27	195.04	195.84
3602	NASDAQ	FCNCA	Fri, Dec 1, 2006	199.50	200.00	194.90	197.98
3601	NASDAQ	FCNCA	Thu, Nov 30, 2006	195.89	199.55	191.90	199.55
3600	NASDAQ	FCNCA	Wed, Nov 29, 2006	198.22	199.90	195.00	195.00
3599	NASDAQ	FCNCA	Tue, Nov 28, 2006	199.00	199.36	196.34	196.34
3598	NASDAQ	FCNCA	Mon, Nov 27, 2006	197.99	197.99	197.31	197.31
3597	NASDAQ	FCNCA	Fri, Nov 24, 2006	198.90	198.90	198.90	198.90
3596	NASDAQ	FCNCA	Wed, Nov 22, 2006	198.51	199.05	197.84	197.84
3595	NASDAQ	FCNCA	Tue, Nov 21, 2006	195.92	198.99	195.92	198.99
3594	NASDAQ	FCNCA	Mon, Nov 20, 2006	195.00	196.75	195.00	196.70
3593	NASDAQ	FCNCA	Fri, Nov 17, 2006	193.00	194.86	193.00	194.86
3592	NASDAQ	FCNCA	Thu, Nov 16, 2006	191.49	193.83	191.49	193.83
3591	NASDAQ	FCNCA	Wed, Nov 15, 2006	191.61	192.44	190.50	192.44
3590	NASDAQ	FCNCA	Tue, Nov 14, 2006	189.42	190.50	189.42	190.06
3589	NASDAQ	FCNCA	Mon, Nov 13, 2006	188.05	190.28	188.05	190.28
3588	NASDAQ	FCNCA	Fri, Nov 10, 2006	187.05	190.39	187.05	189.46
3587	NASDAQ	FCNCA	Thu, Nov 9, 2006	189.00	189.00	188.05	188.05
3586	NASDAQ	FCNCA	Wed, Nov 8, 2006	189.80	189.80	188.05	188.46
3585	NASDAQ	FCNCA	Tue, Nov 7, 2006	187.10	188.04	186.76	187.86
3584	NASDAQ	FCNCA	Mon, Nov 6, 2006	188.58	190.78	188.26	190.78
3583	NASDAQ	FCNCA	Fri, Nov 3, 2006	184.28	186.70	184.28	186.23
3582	NASDAQ	FCNCA	Thu, Nov 2, 2006	185.00	186.73	185.00	185.12
3581	NASDAQ	FCNCA	Wed, Nov 1, 2006	189.95	191.74	186.30	186.30
3580	NASDAQ	FCNCA	Tue, Oct 31, 2006	187.10	187.80	186.65	187.80
3579	NASDAQ	FCNCA	Mon, Oct 30, 2006	186.51	189.76	186.50	188.00
3578	NASDAQ	FCNCA	Fri, Oct 27, 2006	188.00	188.00	186.18	186.26
3577	NASDAQ	FCNCA	Thu, Oct 26, 2006	187.00	188.96	187.00	188.96
3576	NASDAQ	FCNCA	Wed, Oct 25, 2006	186.88	187.80	186.75	187.80
3575	NASDAQ	FCNCA	Tue, Oct 24, 2006	186.50	186.88	186.50	186.88
3574	NASDAQ	FCNCA	Mon, Oct 23, 2006	187.24	187.24	186.02	186.50
3573	NASDAQ	FCNCA	Fri, Oct 20, 2006	190.00	191.31	186.90	187.28
3572	NASDAQ	FCNCA	Thu, Oct 19, 2006	191.38	193.00	191.00	192.00
3571	NASDAQ	FCNCA	Wed, Oct 18, 2006	189.82	193.99	189.82	192.51
3570	NASDAQ	FCNCA	Tue, Oct 17, 2006	189.80	193.00	189.80	189.82
3569	NASDAQ	FCNCA	Mon, Oct 16, 2006	190.04	193.35	189.70	192.74
3568	NASDAQ	FCNCA	Fri, Oct 13, 2006	187.42	191.84	187.42	191.15
3567	NASDAQ	FCNCA	Thu, Oct 12, 2006	188.43	189.79	187.36	189.79
3566	NASDAQ	FCNCA	Wed, Oct 11, 2006	189.21	189.21	186.00	188.41
3565	NASDAQ	FCNCA	Tue, Oct 10, 2006	186.28	189.17	186.28	189.17
3564	NASDAQ	FCNCA	Mon, Oct 9, 2006	187.13	187.13	183.57	185.78
3563	NASDAQ	FCNCA	Fri, Oct 6, 2006	189.25	189.52	189.00	189.00
3562	NASDAQ	FCNCA	Thu, Oct 5, 2006	186.05	189.86	186.05	189.86
3561	NASDAQ	FCNCA	Wed, Oct 4, 2006	187.38	188.04	186.21	186.21
3560	NASDAQ	FCNCA	Tue, Oct 3, 2006	189.66	189.66	187.10	187.98
3559	NASDAQ	FCNCA	Mon, Oct 2, 2006	190.24	190.24	188.28	188.55
3558	NASDAQ	FCNCA	Fri, Sep 29, 2006	193.00	193.22	191.00	191.10
3557	NASDAQ	FCNCA	Wed, Sep 27, 2006	195.95	195.95	193.00	193.47
3556	NASDAQ	FCNCA	Tue, Sep 26, 2006	196.55	197.50	194.02	194.02
3555	NASDAQ	FCNCA	Mon, Sep 25, 2006	199.70	199.70	197.53	197.53
3554	NASDAQ	FCNCA	Fri, Sep 22, 2006	202.00	202.22	198.25	200.00
3553	NASDAQ	FCNCA	Thu, Sep 21, 2006	201.00	201.02	198.06	200.70
3552	NASDAQ	FCNCA	Wed, Sep 20, 2006	199.95	200.10	199.00	200.05
3551	NASDAQ	FCNCA	Tue, Sep 19, 2006	200.00	200.00	198.00	200.00
3550	NASDAQ	FCNCA	Mon, Sep 18, 2006	200.41	202.08	198.92	198.92
3549	NASDAQ	FCNCA	Fri, Sep 15, 2006	198.68	203.00	198.68	202.98
3548	NASDAQ	FCNCA	Thu, Sep 14, 2006	195.33	199.90	195.33	199.90
3547	NASDAQ	FCNCA	Wed, Sep 13, 2006	195.82	197.12	195.00	195.00
3546	NASDAQ	FCNCA	Tue, Sep 12, 2006	197.25	197.25	196.01	197.23
3545	NASDAQ	FCNCA	Mon, Sep 11, 2006	195.04	198.26	195.00	198.26
3544	NASDAQ	FCNCA	Fri, Sep 8, 2006	196.50	196.50	193.65	195.46
3543	NASDAQ	FCNCA	Thu, Sep 7, 2006	197.77	197.77	195.09	195.09
3542	NASDAQ	FCNCA	Wed, Sep 6, 2006	195.84	196.26	195.73	195.73
3541	NASDAQ	FCNCA	Tue, Sep 5, 2006	196.89	197.42	195.77	195.77
3540	NASDAQ	FCNCA	Fri, Sep 1, 2006	198.00	198.00	195.11	197.95
3539	NASDAQ	FCNCA	Thu, Aug 31, 2006	194.90	195.80	194.13	195.80
3538	NASDAQ	FCNCA	Wed, Aug 30, 2006	194.79	196.15	194.50	194.98
3537	NASDAQ	FCNCA	Tue, Aug 29, 2006	198.58	198.58	194.09	194.80
3536	NASDAQ	FCNCA	Mon, Aug 28, 2006	198.27	198.83	197.63	197.63
3535	NASDAQ	FCNCA	Fri, Aug 25, 2006	197.87	201.00	197.87	198.01
3534	NASDAQ	FCNCA	Thu, Aug 24, 2006	198.79	198.79	197.52	197.52
3533	NASDAQ	FCNCA	Wed, Aug 23, 2006	200.05	200.05	197.10	197.50
3532	NASDAQ	FCNCA	Tue, Aug 22, 2006	202.03	202.03	200.00	200.54
3531	NASDAQ	FCNCA	Mon, Aug 21, 2006	200.10	201.81	200.00	201.00
3530	NASDAQ	FCNCA	Fri, Aug 18, 2006	201.75	201.75	200.18	201.00
3529	NASDAQ	FCNCA	Thu, Aug 17, 2006	202.43	202.69	201.00	201.20
3528	NASDAQ	FCNCA	Wed, Aug 16, 2006	201.32	203.00	201.32	202.17
3527	NASDAQ	FCNCA	Tue, Aug 15, 2006	202.56	204.95	202.26	202.50
3526	NASDAQ	FCNCA	Mon, Aug 14, 2006	205.00	205.00	201.10	201.27
3525	NASDAQ	FCNCA	Fri, Aug 11, 2006	205.98	205.98	205.00	205.00
3524	NASDAQ	FCNCA	Thu, Aug 10, 2006	205.10	206.45	204.13	206.45
3523	NASDAQ	FCNCA	Wed, Aug 9, 2006	207.13	207.91	205.00	205.32
3522	NASDAQ	FCNCA	Tue, Aug 8, 2006	208.99	209.99	206.02	207.01
3521	NASDAQ	FCNCA	Mon, Aug 7, 2006	205.05	208.99	205.05	208.99
3520	NASDAQ	FCNCA	Fri, Aug 4, 2006	207.19	207.30	204.77	205.93
3519	NASDAQ	FCNCA	Thu, Aug 3, 2006	205.30	206.77	204.81	206.77
3518	NASDAQ	FCNCA	Wed, Aug 2, 2006	206.43	208.79	204.80	204.98
3517	NASDAQ	FCNCA	Tue, Aug 1, 2006	208.27	209.42	206.78	207.48
3516	NASDAQ	FCNCA	Mon, Jul 31, 2006	205.99	207.16	204.99	207.16
3515	NASDAQ	FCNCA	Fri, Jul 28, 2006	207.06	210.36	206.10	210.36
3514	NASDAQ	FCNCA	Thu, Jul 27, 2006	208.50	208.65	205.04	206.12
3513	NASDAQ	FCNCA	Wed, Jul 26, 2006	211.60	216.67	209.05	210.41
3512	NASDAQ	FCNCA	Tue, Jul 25, 2006	211.07	217.79	211.07	214.40
3511	NASDAQ	FCNCA	Mon, Jul 24, 2006	208.27	213.77	208.27	213.77
3510	NASDAQ	FCNCA	Fri, Jul 21, 2006	205.33	207.77	202.93	207.77
3509	NASDAQ	FCNCA	Thu, Jul 20, 2006	202.20	208.05	202.05	207.62
3508	NASDAQ	FCNCA	Wed, Jul 19, 2006	204.00	207.97	204.00	207.97
3507	NASDAQ	FCNCA	Tue, Jul 18, 2006	203.17	205.19	203.17	204.03
3506	NASDAQ	FCNCA	Mon, Jul 17, 2006	205.53	207.02	203.42	204.30
3505	NASDAQ	FCNCA	Fri, Jul 14, 2006	201.69	204.92	200.70	204.92
3504	NASDAQ	FCNCA	Thu, Jul 13, 2006	206.50	206.50	201.60	202.40
3503	NASDAQ	FCNCA	Wed, Jul 12, 2006	204.50	207.69	202.45	204.96
3502	NASDAQ	FCNCA	Tue, Jul 11, 2006	208.82	209.54	204.92	205.57
3501	NASDAQ	FCNCA	Mon, Jul 10, 2006	210.25	211.20	208.33	209.00
3500	NASDAQ	FCNCA	Fri, Jul 7, 2006	207.00	210.48	206.01	209.84
3499	NASDAQ	FCNCA	Thu, Jul 6, 2006	202.24	208.94	201.25	207.25
3498	NASDAQ	FCNCA	Wed, Jul 5, 2006	199.27	204.98	197.78	204.01
3497	NASDAQ	FCNCA	Mon, Jul 3, 2006	199.50	200.78	199.28	200.45
3496	NASDAQ	FCNCA	Fri, Jun 30, 2006	199.77	201.92	197.12	200.50
3495	NASDAQ	FCNCA	Thu, Jun 29, 2006	197.38	199.13	196.92	199.13
3494	NASDAQ	FCNCA	Wed, Jun 28, 2006	196.29	197.88	195.67	197.75
3493	NASDAQ	FCNCA	Tue, Jun 27, 2006	198.65	198.79	196.61	197.24
3492	NASDAQ	FCNCA	Mon, Jun 26, 2006	198.23	198.23	196.49	196.95
3491	NASDAQ	FCNCA	Fri, Jun 23, 2006	198.22	198.22	195.62	195.93
3490	NASDAQ	FCNCA	Thu, Jun 22, 2006	196.62	197.91	195.67	197.90
3489	NASDAQ	FCNCA	Wed, Jun 21, 2006	195.25	198.53	195.25	197.04
3488	NASDAQ	FCNCA	Tue, Jun 20, 2006	195.76	197.67	195.71	197.00
3487	NASDAQ	FCNCA	Mon, Jun 19, 2006	197.39	197.68	193.43	196.33
3486	NASDAQ	FCNCA	Fri, Jun 16, 2006	197.07	197.75	194.35	195.87
3485	NASDAQ	FCNCA	Thu, Jun 15, 2006	189.99	198.00	188.84	198.00
3484	NASDAQ	FCNCA	Wed, Jun 14, 2006	191.00	193.15	187.02	187.78
3483	NASDAQ	FCNCA	Tue, Jun 13, 2006	191.18	196.00	191.00	191.81
3482	NASDAQ	FCNCA	Mon, Jun 12, 2006	191.01	191.77	188.60	190.00
3481	NASDAQ	FCNCA	Fri, Jun 9, 2006	191.26	194.52	190.00	190.00
3480	NASDAQ	FCNCA	Thu, Jun 8, 2006	191.40	192.95	187.97	191.99
3479	NASDAQ	FCNCA	Wed, Jun 7, 2006	190.20	194.72	188.00	191.40
3478	NASDAQ	FCNCA	Tue, Jun 6, 2006	188.77	190.95	187.00	188.46
3477	NASDAQ	FCNCA	Mon, Jun 5, 2006	190.78	191.15	187.22	187.25
3476	NASDAQ	FCNCA	Fri, Jun 2, 2006	191.00	192.34	189.65	190.78
3475	NASDAQ	FCNCA	Thu, Jun 1, 2006	189.43	192.50	188.79	192.50
3474	NASDAQ	FCNCA	Wed, May 31, 2006	187.00	189.25	187.00	188.81
3473	NASDAQ	FCNCA	Tue, May 30, 2006	189.00	189.57	184.15	186.38
3472	NASDAQ	FCNCA	Fri, May 26, 2006	193.00	193.01	190.00	190.00
3471	NASDAQ	FCNCA	Thu, May 25, 2006	190.26	192.46	189.16	192.46
3470	NASDAQ	FCNCA	Wed, May 24, 2006	186.00	188.46	185.97	186.90
3469	NASDAQ	FCNCA	Tue, May 23, 2006	184.77	189.21	183.44	185.03
3468	NASDAQ	FCNCA	Mon, May 22, 2006	182.80	185.99	181.90	183.52
3467	NASDAQ	FCNCA	Fri, May 19, 2006	183.74	187.00	183.43	184.23
3466	NASDAQ	FCNCA	Thu, May 18, 2006	188.78	188.78	183.77	184.66
3465	NASDAQ	FCNCA	Wed, May 17, 2006	187.00	187.47	185.50	186.59
3464	NASDAQ	FCNCA	Tue, May 16, 2006	188.00	189.96	187.30	188.59
3463	NASDAQ	FCNCA	Mon, May 15, 2006	189.13	190.40	186.97	187.00
3462	NASDAQ	FCNCA	Fri, May 12, 2006	194.00	194.00	189.36	189.43
3461	NASDAQ	FCNCA	Thu, May 11, 2006	195.30	198.18	192.39	194.00
3460	NASDAQ	FCNCA	Wed, May 10, 2006	196.44	196.44	195.00	195.00
3459	NASDAQ	FCNCA	Tue, May 9, 2006	196.31	197.32	195.50	195.50
3458	NASDAQ	FCNCA	Mon, May 8, 2006	195.42	197.71	195.42	197.65
3457	NASDAQ	FCNCA	Fri, May 5, 2006	194.00	197.84	193.51	196.08
3456	NASDAQ	FCNCA	Thu, May 4, 2006	191.00	193.66	191.00	193.00
3455	NASDAQ	FCNCA	Wed, May 3, 2006	191.80	192.02	190.50	191.22
3454	NASDAQ	FCNCA	Tue, May 2, 2006	191.60	193.13	191.60	192.72
3453	NASDAQ	FCNCA	Mon, May 1, 2006	192.27	193.60	190.47	191.60
3452	NASDAQ	FCNCA	Fri, Apr 28, 2006	185.00	191.27	185.00	191.27
3451	NASDAQ	FCNCA	Thu, Apr 27, 2006	186.51	190.98	186.51	190.13
3450	NASDAQ	FCNCA	Wed, Apr 26, 2006	185.99	191.50	185.98	188.00
3449	NASDAQ	FCNCA	Tue, Apr 25, 2006	186.00	186.00	183.47	184.74
3448	NASDAQ	FCNCA	Mon, Apr 24, 2006	191.69	191.69	184.90	186.00
3447	NASDAQ	FCNCA	Fri, Apr 21, 2006	191.30	191.30	187.50	188.81
3446	NASDAQ	FCNCA	Thu, Apr 20, 2006	186.48	189.74	183.05	189.25
3445	NASDAQ	FCNCA	Wed, Apr 19, 2006	183.00	186.48	181.59	186.48
3444	NASDAQ	FCNCA	Tue, Apr 18, 2006	178.50	183.00	176.95	182.65
3443	NASDAQ	FCNCA	Mon, Apr 17, 2006	180.89	180.89	175.76	179.59
3442	NASDAQ	FCNCA	Thu, Apr 13, 2006	183.00	183.61	181.00	181.15
3441	NASDAQ	FCNCA	Wed, Apr 12, 2006	187.60	187.60	182.02	182.53
3440	NASDAQ	FCNCA	Tue, Apr 11, 2006	188.50	190.95	184.21	186.38
3439	NASDAQ	FCNCA	Mon, Apr 10, 2006	184.82	190.51	184.82	189.41
3438	NASDAQ	FCNCA	Fri, Apr 7, 2006	191.00	191.00	184.52	184.90
3437	NASDAQ	FCNCA	Thu, Apr 6, 2006	190.96	191.83	189.00	190.04
3436	NASDAQ	FCNCA	Wed, Apr 5, 2006	190.26	193.00	190.00	192.64
3435	NASDAQ	FCNCA	Tue, Apr 4, 2006	191.31	191.31	188.75	189.30
3434	NASDAQ	FCNCA	Mon, Apr 3, 2006	194.00	194.00	189.00	190.07
3433	NASDAQ	FCNCA	Fri, Mar 31, 2006	189.00	193.00	186.72	193.00
3432	NASDAQ	FCNCA	Thu, Mar 30, 2006	186.00	187.68	185.17	187.68
3431	NASDAQ	FCNCA	Wed, Mar 29, 2006	179.75	185.95	178.42	185.02
3430	NASDAQ	FCNCA	Tue, Mar 28, 2006	178.98	179.60	176.38	178.20
3429	NASDAQ	FCNCA	Mon, Mar 27, 2006	175.95	177.48	175.01	175.93
3428	NASDAQ	FCNCA	Fri, Mar 24, 2006	175.32	177.50	175.32	175.54
3427	NASDAQ	FCNCA	Thu, Mar 23, 2006	176.12	176.12	174.84	174.84
3426	NASDAQ	FCNCA	Wed, Mar 22, 2006	176.85	178.80	175.04	176.12
3425	NASDAQ	FCNCA	Tue, Mar 21, 2006	180.50	181.70	177.00	177.30
3424	NASDAQ	FCNCA	Mon, Mar 20, 2006	183.39	184.33	180.33	180.83
3423	NASDAQ	FCNCA	Fri, Mar 17, 2006	183.70	183.70	179.95	182.15
3422	NASDAQ	FCNCA	Thu, Mar 16, 2006	181.13	183.00	181.13	182.64
3421	NASDAQ	FCNCA	Wed, Mar 15, 2006	180.29	180.80	178.54	180.25
3420	NASDAQ	FCNCA	Tue, Mar 14, 2006	176.40	179.08	174.72	178.74
3419	NASDAQ	FCNCA	Mon, Mar 13, 2006	180.27	180.27	177.00	177.00
3418	NASDAQ	FCNCA	Fri, Mar 10, 2006	179.40	179.40	177.00	178.45
3417	NASDAQ	FCNCA	Thu, Mar 9, 2006	182.07	182.07	179.65	179.65
3416	NASDAQ	FCNCA	Wed, Mar 8, 2006	182.67	184.91	180.90	183.40
3415	NASDAQ	FCNCA	Tue, Mar 7, 2006	186.27	186.27	180.28	180.92
3414	NASDAQ	FCNCA	Mon, Mar 6, 2006	185.33	186.45	185.00	185.50
3413	NASDAQ	FCNCA	Fri, Mar 3, 2006	185.65	189.71	185.65	186.08
3412	NASDAQ	FCNCA	Thu, Mar 2, 2006	187.65	187.98	186.69	187.10
3411	NASDAQ	FCNCA	Wed, Mar 1, 2006	187.62	187.62	186.60	187.12
3410	NASDAQ	FCNCA	Tue, Feb 28, 2006	191.70	191.70	185.72	187.16
3409	NASDAQ	FCNCA	Mon, Feb 27, 2006	191.70	191.70	190.26	191.70
3408	NASDAQ	FCNCA	Fri, Feb 24, 2006	190.08	190.45	189.30	190.07
3407	NASDAQ	FCNCA	Thu, Feb 23, 2006	190.50	192.00	190.40	190.40
3406	NASDAQ	FCNCA	Wed, Feb 22, 2006	193.13	194.97	189.54	193.00
3405	NASDAQ	FCNCA	Tue, Feb 21, 2006	191.67	192.83	190.00	191.15
3404	NASDAQ	FCNCA	Fri, Feb 17, 2006	194.07	194.19	191.38	194.19
3403	NASDAQ	FCNCA	Thu, Feb 16, 2006	188.60	193.17	188.55	192.57
3402	NASDAQ	FCNCA	Wed, Feb 15, 2006	187.60	189.44	187.30	188.60
3401	NASDAQ	FCNCA	Tue, Feb 14, 2006	187.82	187.99	185.57	186.96
3400	NASDAQ	FCNCA	Mon, Feb 13, 2006	185.60	187.00	185.58	186.10
3399	NASDAQ	FCNCA	Fri, Feb 10, 2006	188.22	189.39	186.50	188.26
3398	NASDAQ	FCNCA	Thu, Feb 9, 2006	189.89	190.50	187.50	187.50
3397	NASDAQ	FCNCA	Wed, Feb 8, 2006	189.94	189.94	187.25	187.45
3396	NASDAQ	FCNCA	Tue, Feb 7, 2006	190.32	190.70	187.00	187.00
3395	NASDAQ	FCNCA	Mon, Feb 6, 2006	191.28	191.76	189.75	190.32
3394	NASDAQ	FCNCA	Fri, Feb 3, 2006	190.74	191.50	189.75	190.32
3393	NASDAQ	FCNCA	Thu, Feb 2, 2006	194.41	194.47	189.66	191.00
3392	NASDAQ	FCNCA	Wed, Feb 1, 2006	191.64	194.20	191.64	193.07
3391	NASDAQ	FCNCA	Tue, Jan 31, 2006	196.01	196.01	192.06	192.06
3390	NASDAQ	FCNCA	Mon, Jan 30, 2006	197.98	199.25	196.01	196.01
3389	NASDAQ	FCNCA	Fri, Jan 27, 2006	197.98	201.78	197.98	199.26
3388	NASDAQ	FCNCA	Thu, Jan 26, 2006	188.29	196.99	188.29	196.99
3387	NASDAQ	FCNCA	Wed, Jan 25, 2006	187.66	191.34	186.75	191.16
3386	NASDAQ	FCNCA	Tue, Jan 24, 2006	186.50	191.00	186.07	191.00
3385	NASDAQ	FCNCA	Mon, Jan 23, 2006	186.45	188.78	186.45	187.68
3384	NASDAQ	FCNCA	Fri, Jan 20, 2006	191.94	191.94	187.14	187.26
3383	NASDAQ	FCNCA	Thu, Jan 19, 2006	186.68	191.38	186.68	190.90
3382	NASDAQ	FCNCA	Wed, Jan 18, 2006	188.82	188.82	187.69	187.79
3381	NASDAQ	FCNCA	Tue, Jan 17, 2006	186.35	189.69	186.25	188.00
3380	NASDAQ	FCNCA	Fri, Jan 13, 2006	187.00	188.30	186.79	188.00
3379	NASDAQ	FCNCA	Thu, Jan 12, 2006	189.73	189.73	186.61	188.19
3378	NASDAQ	FCNCA	Wed, Jan 11, 2006	188.00	189.08	187.01	188.15
3377	NASDAQ	FCNCA	Tue, Jan 10, 2006	184.00	188.81	184.00	188.76
3376	NASDAQ	FCNCA	Mon, Jan 9, 2006	186.05	188.45	184.01	186.75
3375	NASDAQ	FCNCA	Fri, Jan 6, 2006	183.00	186.50	180.50	185.07
3374	NASDAQ	FCNCA	Thu, Jan 5, 2006	180.32	182.45	180.31	181.10
3373	NASDAQ	FCNCA	Wed, Jan 4, 2006	179.21	182.52	179.21	181.15
3372	NASDAQ	FCNCA	Tue, Jan 3, 2006	176.02	180.50	175.00	180.50
3371	NASDAQ	FCNCA	Fri, Dec 30, 2005	176.10	178.19	174.40	174.42
3370	NASDAQ	FCNCA	Thu, Dec 29, 2005	172.52	180.00	172.52	178.36
3369	NASDAQ	FCNCA	Wed, Dec 28, 2005	173.10	174.44	173.02	173.05
3368	NASDAQ	FCNCA	Tue, Dec 27, 2005	173.46	174.37	173.11	174.12
3367	NASDAQ	FCNCA	Fri, Dec 23, 2005	177.66	177.87	175.46	175.46
3366	NASDAQ	FCNCA	Thu, Dec 22, 2005	178.21	178.21	174.08	177.66
3365	NASDAQ	FCNCA	Wed, Dec 21, 2005	175.46	179.02	175.28	176.34
3364	NASDAQ	FCNCA	Tue, Dec 20, 2005	180.89	181.48	174.72	175.46
3363	NASDAQ	FCNCA	Mon, Dec 19, 2005	183.85	186.16	181.25	182.41
3362	NASDAQ	FCNCA	Fri, Dec 16, 2005	187.10	188.80	183.53	185.77
3361	NASDAQ	FCNCA	Thu, Dec 15, 2005	189.20	189.40	183.70	186.98
3360	NASDAQ	FCNCA	Wed, Dec 14, 2005	188.97	189.56	188.60	188.82
3359	NASDAQ	FCNCA	Tue, Dec 13, 2005	188.00	188.80	187.07	188.80
3358	NASDAQ	FCNCA	Mon, Dec 12, 2005	186.04	187.76	185.99	187.76
3357	NASDAQ	FCNCA	Fri, Dec 9, 2005	182.35	186.82	182.35	186.82
3356	NASDAQ	FCNCA	Thu, Dec 8, 2005	181.79	185.80	181.79	184.50
3355	NASDAQ	FCNCA	Wed, Dec 7, 2005	189.34	189.37	181.89	183.69
3354	NASDAQ	FCNCA	Tue, Dec 6, 2005	191.38	191.75	188.02	188.02
3353	NASDAQ	FCNCA	Mon, Dec 5, 2005	190.49	190.99	189.33	189.89
3352	NASDAQ	FCNCA	Fri, Dec 2, 2005	187.94	190.62	187.94	190.62
3351	NASDAQ	FCNCA	Thu, Dec 1, 2005	187.45	189.80	185.51	189.39
3350	NASDAQ	FCNCA	Wed, Nov 30, 2005	183.72	187.49	183.70	187.47
3349	NASDAQ	FCNCA	Tue, Nov 29, 2005	184.80	184.95	183.03	184.79
3348	NASDAQ	FCNCA	Mon, Nov 28, 2005	183.90	184.97	183.08	183.08
3347	NASDAQ	FCNCA	Fri, Nov 25, 2005	184.88	184.88	183.10	183.65
3346	NASDAQ	FCNCA	Wed, Nov 23, 2005	181.34	183.50	181.34	183.29
3345	NASDAQ	FCNCA	Tue, Nov 22, 2005	180.44	184.32	180.44	183.30
3344	NASDAQ	FCNCA	Mon, Nov 21, 2005	180.84	183.22	180.21	182.59
3343	NASDAQ	FCNCA	Fri, Nov 18, 2005	181.58	183.44	179.45	181.05
3342	NASDAQ	FCNCA	Thu, Nov 17, 2005	182.74	182.74	179.01	181.50
3341	NASDAQ	FCNCA	Wed, Nov 16, 2005	181.82	182.92	179.29	180.49
3340	NASDAQ	FCNCA	Tue, Nov 15, 2005	182.92	185.70	182.02	184.28
3339	NASDAQ	FCNCA	Mon, Nov 14, 2005	183.94	186.00	183.00	184.34
3338	NASDAQ	FCNCA	Fri, Nov 11, 2005	179.51	184.70	179.51	183.71
3337	NASDAQ	FCNCA	Thu, Nov 10, 2005	176.10	181.08	176.10	181.01
3336	NASDAQ	FCNCA	Wed, Nov 9, 2005	171.13	177.83	171.13	176.10
3335	NASDAQ	FCNCA	Tue, Nov 8, 2005	167.02	171.25	167.00	170.40
3334	NASDAQ	FCNCA	Mon, Nov 7, 2005	165.80	169.56	165.80	169.00
3333	NASDAQ	FCNCA	Fri, Nov 4, 2005	167.38	167.88	166.00	167.88
3332	NASDAQ	FCNCA	Thu, Nov 3, 2005	168.99	168.99	165.00	166.00
3331	NASDAQ	FCNCA	Wed, Nov 2, 2005	166.90	168.00	166.25	166.51
3330	NASDAQ	FCNCA	Tue, Nov 1, 2005	166.10	166.99	164.19	165.26
3329	NASDAQ	FCNCA	Mon, Oct 31, 2005	164.68	167.80	164.68	167.00
3328	NASDAQ	FCNCA	Fri, Oct 28, 2005	165.73	166.35	164.05	165.00
3327	NASDAQ	FCNCA	Thu, Oct 27, 2005	168.30	169.25	163.03	163.22
3326	NASDAQ	FCNCA	Wed, Oct 26, 2005	169.90	171.60	169.31	170.42
3325	NASDAQ	FCNCA	Tue, Oct 25, 2005	170.82	171.37	168.92	170.00
3324	NASDAQ	FCNCA	Mon, Oct 24, 2005	169.23	171.51	169.13	170.49
3323	NASDAQ	FCNCA	Fri, Oct 21, 2005	170.00	171.98	167.55	168.33
3322	NASDAQ	FCNCA	Thu, Oct 20, 2005	171.99	172.00	168.50	170.61
3321	NASDAQ	FCNCA	Wed, Oct 19, 2005	168.03	172.00	168.03	170.51
3320	NASDAQ	FCNCA	Tue, Oct 18, 2005	169.70	170.05	169.02	169.90
3319	NASDAQ	FCNCA	Mon, Oct 17, 2005	170.26	171.00	167.62	170.44
3318	NASDAQ	FCNCA	Fri, Oct 14, 2005	164.06	169.51	162.17	169.51
3317	NASDAQ	FCNCA	Thu, Oct 13, 2005	160.36	163.75	160.23	163.75
3316	NASDAQ	FCNCA	Wed, Oct 12, 2005	164.00	164.00	160.00	161.34
3315	NASDAQ	FCNCA	Tue, Oct 11, 2005	167.01	167.83	165.02	165.02
3314	NASDAQ	FCNCA	Mon, Oct 10, 2005	166.51	168.06	166.23	168.06
3313	NASDAQ	FCNCA	Fri, Oct 7, 2005	168.26	169.16	166.10	166.77
3312	NASDAQ	FCNCA	Thu, Oct 6, 2005	170.16	170.16	161.72	167.47
3311	NASDAQ	FCNCA	Wed, Oct 5, 2005	170.32	174.97	168.74	168.77
3310	NASDAQ	FCNCA	Tue, Oct 4, 2005	173.03	174.99	171.40	172.53
3309	NASDAQ	FCNCA	Mon, Oct 3, 2005	171.46	174.25	171.45	171.45
3308	NASDAQ	FCNCA	Fri, Sep 30, 2005	168.25	171.25	168.25	170.65
3307	NASDAQ	FCNCA	Thu, Sep 29, 2005	165.60	168.35	165.60	168.35
3306	NASDAQ	FCNCA	Wed, Sep 28, 2005	168.66	168.90	166.02	166.54
3305	NASDAQ	FCNCA	Tue, Sep 27, 2005	166.06	168.41	165.38	167.30
3304	NASDAQ	FCNCA	Mon, Sep 26, 2005	168.35	168.37	166.50	168.23
3303	NASDAQ	FCNCA	Fri, Sep 23, 2005	167.74	168.25	166.34	168.06
3302	NASDAQ	FCNCA	Thu, Sep 22, 2005	165.25	168.45	164.00	166.54
3301	NASDAQ	FCNCA	Wed, Sep 21, 2005	165.00	167.38	164.15	164.48
3300	NASDAQ	FCNCA	Tue, Sep 20, 2005	168.00	168.11	165.00	166.19
3299	NASDAQ	FCNCA	Mon, Sep 19, 2005	167.86	167.86	165.21	166.90
3298	NASDAQ	FCNCA	Fri, Sep 16, 2005	167.05	168.25	165.99	167.25
3297	NASDAQ	FCNCA	Thu, Sep 15, 2005	166.94	166.94	164.28	165.91
3296	NASDAQ	FCNCA	Wed, Sep 14, 2005	165.72	167.04	165.13	166.00
3295	NASDAQ	FCNCA	Tue, Sep 13, 2005	164.74	167.15	164.74	166.12
3294	NASDAQ	FCNCA	Mon, Sep 12, 2005	166.97	167.15	166.78	166.78
3293	NASDAQ	FCNCA	Fri, Sep 9, 2005	167.00	167.20	166.36	166.66
3292	NASDAQ	FCNCA	Thu, Sep 8, 2005	164.57	167.00	164.57	167.00
3291	NASDAQ	FCNCA	Wed, Sep 7, 2005	166.95	167.00	166.40	167.00
3290	NASDAQ	FCNCA	Tue, Sep 6, 2005	168.15	168.15	165.50	166.99
3289	NASDAQ	FCNCA	Fri, Sep 2, 2005	164.54	167.00	163.66	167.00
3288	NASDAQ	FCNCA	Thu, Sep 1, 2005	167.00	167.00	163.17	166.32
3287	NASDAQ	FCNCA	Wed, Aug 31, 2005	166.50	167.15	164.53	165.00
3286	NASDAQ	FCNCA	Tue, Aug 30, 2005	165.05	166.87	162.50	165.32
3285	NASDAQ	FCNCA	Mon, Aug 29, 2005	162.79	164.94	161.81	163.48
3284	NASDAQ	FCNCA	Fri, Aug 26, 2005	162.45	165.99	162.45	163.73
3283	NASDAQ	FCNCA	Thu, Aug 25, 2005	165.25	165.34	163.67	164.91
3282	NASDAQ	FCNCA	Wed, Aug 24, 2005	165.50	166.44	163.91	164.29
3281	NASDAQ	FCNCA	Tue, Aug 23, 2005	163.62	164.99	161.90	164.99
3280	NASDAQ	FCNCA	Mon, Aug 22, 2005	166.42	167.01	162.04	164.98
3279	NASDAQ	FCNCA	Fri, Aug 19, 2005	162.71	166.15	162.71	165.67
3278	NASDAQ	FCNCA	Thu, Aug 18, 2005	164.84	164.94	163.21	163.49
3277	NASDAQ	FCNCA	Wed, Aug 17, 2005	164.99	165.99	161.30	163.01
3276	NASDAQ	FCNCA	Tue, Aug 16, 2005	163.62	164.25	161.15	161.15
3275	NASDAQ	FCNCA	Mon, Aug 15, 2005	163.27	166.72	163.27	166.00
3274	NASDAQ	FCNCA	Fri, Aug 12, 2005	163.00	166.68	163.00	165.11
3273	NASDAQ	FCNCA	Thu, Aug 11, 2005	161.63	166.10	161.63	165.76
3272	NASDAQ	FCNCA	Wed, Aug 10, 2005	164.14	164.86	162.77	162.77
3271	NASDAQ	FCNCA	Tue, Aug 9, 2005	159.22	163.30	159.22	162.31
3270	NASDAQ	FCNCA	Mon, Aug 8, 2005	160.05	162.00	159.73	159.73
3269	NASDAQ	FCNCA	Fri, Aug 5, 2005	164.04	164.30	160.01	160.15
3268	NASDAQ	FCNCA	Thu, Aug 4, 2005	165.03	166.86	163.67	165.99
3267	NASDAQ	FCNCA	Wed, Aug 3, 2005	165.76	167.99	165.65	167.98
3266	NASDAQ	FCNCA	Tue, Aug 2, 2005	167.00	168.00	166.59	167.88
3265	NASDAQ	FCNCA	Mon, Aug 1, 2005	167.99	168.00	165.29	167.26
3264	NASDAQ	FCNCA	Fri, Jul 29, 2005	165.00	168.42	164.17	168.00
3263	NASDAQ	FCNCA	Thu, Jul 28, 2005	161.05	168.05	161.05	167.99
3262	NASDAQ	FCNCA	Wed, Jul 27, 2005	162.00	162.60	161.77	162.05
3261	NASDAQ	FCNCA	Tue, Jul 26, 2005	159.00	162.42	159.00	161.39
3260	NASDAQ	FCNCA	Mon, Jul 25, 2005	160.79	161.48	159.71	160.25
3259	NASDAQ	FCNCA	Fri, Jul 22, 2005	158.79	161.45	158.79	160.52
3258	NASDAQ	FCNCA	Thu, Jul 21, 2005	162.40	163.35	160.98	160.98
3257	NASDAQ	FCNCA	Wed, Jul 20, 2005	161.13	163.37	160.60	163.34
3256	NASDAQ	FCNCA	Tue, Jul 19, 2005	155.71	162.50	155.71	162.50
3255	NASDAQ	FCNCA	Mon, Jul 18, 2005	158.71	162.55	156.70	156.70
3254	NASDAQ	FCNCA	Fri, Jul 15, 2005	158.85	162.99	158.85	161.63
3253	NASDAQ	FCNCA	Thu, Jul 14, 2005	163.66	163.66	160.17	161.17
3252	NASDAQ	FCNCA	Wed, Jul 13, 2005	159.77	163.67	159.77	161.25
3251	NASDAQ	FCNCA	Tue, Jul 12, 2005	163.00	163.00	160.48	161.86
3250	NASDAQ	FCNCA	Mon, Jul 11, 2005	160.33	163.56	160.33	162.98
3249	NASDAQ	FCNCA	Fri, Jul 8, 2005	155.85	163.00	155.85	162.77
3248	NASDAQ	FCNCA	Thu, Jul 7, 2005	154.94	157.60	154.94	157.60
3247	NASDAQ	FCNCA	Wed, Jul 6, 2005	156.26	157.89	156.03	156.50
3246	NASDAQ	FCNCA	Tue, Jul 5, 2005	149.00	157.67	149.00	157.67
3245	NASDAQ	FCNCA	Fri, Jul 1, 2005	144.21	148.75	144.21	148.75
3244	NASDAQ	FCNCA	Thu, Jun 30, 2005	142.30	146.25	142.30	144.55
3243	NASDAQ	FCNCA	Wed, Jun 29, 2005	137.31	142.35	137.31	142.30
3242	NASDAQ	FCNCA	Tue, Jun 28, 2005	135.15	138.80	135.15	137.88
3241	NASDAQ	FCNCA	Mon, Jun 27, 2005	133.19	136.84	131.55	135.26
3240	NASDAQ	FCNCA	Fri, Jun 24, 2005	131.19	135.43	131.10	135.43
3239	NASDAQ	FCNCA	Thu, Jun 23, 2005	134.02	134.02	131.04	131.19
3238	NASDAQ	FCNCA	Wed, Jun 22, 2005	133.57	133.57	131.69	131.69
3237	NASDAQ	FCNCA	Tue, Jun 21, 2005	131.97	133.57	131.35	132.81
3236	NASDAQ	FCNCA	Mon, Jun 20, 2005	133.75	133.75	131.90	131.90
3235	NASDAQ	FCNCA	Fri, Jun 17, 2005	135.53	135.95	132.60	132.60
3234	NASDAQ	FCNCA	Thu, Jun 16, 2005	134.00	134.00	131.85	133.53
3233	NASDAQ	FCNCA	Wed, Jun 15, 2005	132.62	134.35	131.42	133.31
3232	NASDAQ	FCNCA	Tue, Jun 14, 2005	132.90	134.59	132.52	133.85
3231	NASDAQ	FCNCA	Mon, Jun 13, 2005	132.86	134.68	132.86	134.52
3230	NASDAQ	FCNCA	Fri, Jun 10, 2005	133.90	133.90	131.24	132.86
3229	NASDAQ	FCNCA	Thu, Jun 9, 2005	130.03	133.08	129.25	132.43
3228	NASDAQ	FCNCA	Wed, Jun 8, 2005	131.20	131.91	130.49	130.62
3227	NASDAQ	FCNCA	Tue, Jun 7, 2005	131.90	134.25	130.17	131.09
3226	NASDAQ	FCNCA	Mon, Jun 6, 2005	129.79	131.62	129.79	130.59
3225	NASDAQ	FCNCA	Fri, Jun 3, 2005	130.34	131.50	130.34	131.50
3224	NASDAQ	FCNCA	Thu, Jun 2, 2005	132.56	133.92	130.30	131.65
3223	NASDAQ	FCNCA	Wed, Jun 1, 2005	134.73	134.74	132.49	134.74
3222	NASDAQ	FCNCA	Tue, May 31, 2005	130.25	133.51	130.25	130.53
3221	NASDAQ	FCNCA	Fri, May 27, 2005	129.86	131.68	129.86	130.05
3220	NASDAQ	FCNCA	Thu, May 26, 2005	132.81	132.81	130.75	130.75
3219	NASDAQ	FCNCA	Wed, May 25, 2005	130.50	133.76	130.28	130.40
3218	NASDAQ	FCNCA	Tue, May 24, 2005	131.03	132.67	130.71	132.39
3217	NASDAQ	FCNCA	Mon, May 23, 2005	131.95	133.78	130.25	133.25
3216	NASDAQ	FCNCA	Fri, May 20, 2005	130.06	132.42	130.06	131.95
3215	NASDAQ	FCNCA	Thu, May 19, 2005	132.34	133.69	130.52	130.52
3214	NASDAQ	FCNCA	Wed, May 18, 2005	131.29	132.80	130.07	132.69
3213	NASDAQ	FCNCA	Tue, May 17, 2005	130.08	131.53	127.45	128.50
3212	NASDAQ	FCNCA	Mon, May 16, 2005	128.00	129.45	127.00	129.07
3211	NASDAQ	FCNCA	Fri, May 13, 2005	127.28	129.44	126.20	126.20
3210	NASDAQ	FCNCA	Thu, May 12, 2005	130.30	130.30	127.25	127.87
3209	NASDAQ	FCNCA	Wed, May 11, 2005	132.97	133.13	130.56	131.45
3208	NASDAQ	FCNCA	Tue, May 10, 2005	131.60	132.71	131.60	132.48
3207	NASDAQ	FCNCA	Mon, May 9, 2005	131.30	132.65	131.30	132.65
3206	NASDAQ	FCNCA	Fri, May 6, 2005	133.97	133.97	133.07	133.07
3205	NASDAQ	FCNCA	Thu, May 5, 2005	132.00	132.71	131.46	131.85
3204	NASDAQ	FCNCA	Wed, May 4, 2005	132.67	133.32	131.44	132.20
3203	NASDAQ	FCNCA	Tue, May 3, 2005	133.00	133.00	131.32	131.32
3202	NASDAQ	FCNCA	Mon, May 2, 2005	130.80	133.24	130.55	132.98
3201	NASDAQ	FCNCA	Fri, Apr 29, 2005	128.21	130.82	127.50	128.52
3200	NASDAQ	FCNCA	Thu, Apr 28, 2005	129.20	131.11	129.11	129.11
3199	NASDAQ	FCNCA	Wed, Apr 27, 2005	128.15	131.54	127.30	131.54
3198	NASDAQ	FCNCA	Tue, Apr 26, 2005	129.99	129.99	128.16	128.16
3197	NASDAQ	FCNCA	Mon, Apr 25, 2005	126.24	129.00	126.24	127.98
3196	NASDAQ	FCNCA	Fri, Apr 22, 2005	133.16	133.16	126.24	126.26
3195	NASDAQ	FCNCA	Thu, Apr 21, 2005	133.57	135.34	131.24	132.17
3194	NASDAQ	FCNCA	Wed, Apr 20, 2005	133.19	133.62	131.50	131.65
3193	NASDAQ	FCNCA	Tue, Apr 19, 2005	135.00	135.07	133.33	134.89
3192	NASDAQ	FCNCA	Mon, Apr 18, 2005	133.90	135.50	132.04	134.99
3191	NASDAQ	FCNCA	Fri, Apr 15, 2005	133.35	133.81	131.50	132.00
3190	NASDAQ	FCNCA	Thu, Apr 14, 2005	133.55	134.73	131.70	132.00
3189	NASDAQ	FCNCA	Wed, Apr 13, 2005	135.65	135.89	133.11	133.50
3188	NASDAQ	FCNCA	Tue, Apr 12, 2005	135.60	136.77	132.78	134.73
3187	NASDAQ	FCNCA	Mon, Apr 11, 2005	142.66	144.78	135.49	135.50
3186	NASDAQ	FCNCA	Fri, Apr 8, 2005	145.71	147.00	142.50	142.89
3185	NASDAQ	FCNCA	Thu, Apr 7, 2005	145.00	147.05	145.00	147.05
3184	NASDAQ	FCNCA	Wed, Apr 6, 2005	145.14	145.90	143.46	145.22
3183	NASDAQ	FCNCA	Tue, Apr 5, 2005	142.06	144.72	142.06	143.65
3182	NASDAQ	FCNCA	Mon, Apr 4, 2005	145.73	145.73	141.30	143.20
3181	NASDAQ	FCNCA	Fri, Apr 1, 2005	147.53	147.66	143.57	143.85
3180	NASDAQ	FCNCA	Thu, Mar 31, 2005	146.36	146.86	144.26	146.38
3179	NASDAQ	FCNCA	Wed, Mar 30, 2005	146.68	148.00	144.03	147.97
3178	NASDAQ	FCNCA	Tue, Mar 29, 2005	144.42	146.48	144.15	144.16
3177	NASDAQ	FCNCA	Mon, Mar 28, 2005	146.36	146.90	144.20	146.44
3176	NASDAQ	FCNCA	Thu, Mar 24, 2005	144.25	146.71	143.82	144.75
3175	NASDAQ	FCNCA	Wed, Mar 23, 2005	143.50	144.00	142.64	142.64
3174	NASDAQ	FCNCA	Tue, Mar 22, 2005	145.56	145.56	144.15	144.15
3173	NASDAQ	FCNCA	Mon, Mar 21, 2005	149.08	149.08	144.30	146.76
3172	NASDAQ	FCNCA	Fri, Mar 18, 2005	148.99	148.99	147.00	147.38
3171	NASDAQ	FCNCA	Thu, Mar 17, 2005	145.01	148.95	145.01	148.80
3170	NASDAQ	FCNCA	Wed, Mar 16, 2005	148.05	149.30	145.76	146.51
3169	NASDAQ	FCNCA	Tue, Mar 15, 2005	146.35	148.93	146.35	147.14
3168	NASDAQ	FCNCA	Mon, Mar 14, 2005	147.00	147.00	146.52	147.00
3167	NASDAQ	FCNCA	Fri, Mar 11, 2005	144.64	147.00	142.66	146.27
3166	NASDAQ	FCNCA	Thu, Mar 10, 2005	142.47	145.63	142.25	145.49
3165	NASDAQ	FCNCA	Wed, Mar 9, 2005	143.81	144.62	142.41	143.22
3164	NASDAQ	FCNCA	Tue, Mar 8, 2005	145.25	145.55	143.94	143.99
3163	NASDAQ	FCNCA	Mon, Mar 7, 2005	146.03	146.59	144.37	146.00
3162	NASDAQ	FCNCA	Fri, Mar 4, 2005	147.55	147.55	144.23	145.58
3161	NASDAQ	FCNCA	Thu, Mar 3, 2005	147.00	147.00	143.95	145.00
3160	NASDAQ	FCNCA	Wed, Mar 2, 2005	147.00	148.36	146.81	146.81
3159	NASDAQ	FCNCA	Tue, Mar 1, 2005	148.87	150.00	147.87	147.87
3158	NASDAQ	FCNCA	Mon, Feb 28, 2005	146.90	147.79	145.79	147.79
3157	NASDAQ	FCNCA	Fri, Feb 25, 2005	145.81	147.29	144.25	147.29
3156	NASDAQ	FCNCA	Thu, Feb 24, 2005	143.16	146.88	143.07	145.63
3155	NASDAQ	FCNCA	Wed, Feb 23, 2005	145.88	145.88	143.11	144.47
3154	NASDAQ	FCNCA	Tue, Feb 22, 2005	147.10	151.00	143.25	143.25
3153	NASDAQ	FCNCA	Fri, Feb 18, 2005	151.88	151.88	147.80	148.49
3152	NASDAQ	FCNCA	Thu, Feb 17, 2005	152.99	152.99	149.70	150.15
3151	NASDAQ	FCNCA	Wed, Feb 16, 2005	148.00	154.36	148.00	152.07
3150	NASDAQ	FCNCA	Tue, Feb 15, 2005	150.00	151.00	147.40	150.00
3149	NASDAQ	FCNCA	Mon, Feb 14, 2005	148.79	151.46	148.79	150.76
3148	NASDAQ	FCNCA	Fri, Feb 11, 2005	146.57	151.00	146.09	151.00
3147	NASDAQ	FCNCA	Thu, Feb 10, 2005	146.61	148.56	146.00	147.35
3146	NASDAQ	FCNCA	Wed, Feb 9, 2005	147.79	149.56	147.54	148.60
3145	NASDAQ	FCNCA	Tue, Feb 8, 2005	147.92	148.98	147.14	148.70
3144	NASDAQ	FCNCA	Mon, Feb 7, 2005	146.70	149.15	145.99	148.95
3143	NASDAQ	FCNCA	Fri, Feb 4, 2005	147.03	148.97	145.28	148.97
3142	NASDAQ	FCNCA	Thu, Feb 3, 2005	143.07	145.80	143.07	145.70
3141	NASDAQ	FCNCA	Wed, Feb 2, 2005	141.00	146.65	140.69	146.65
3140	NASDAQ	FCNCA	Tue, Feb 1, 2005	142.60	143.46	140.10	143.45
3139	NASDAQ	FCNCA	Mon, Jan 31, 2005	140.99	142.90	140.76	142.00
3138	NASDAQ	FCNCA	Fri, Jan 28, 2005	136.26	140.42	136.20	140.42
3137	NASDAQ	FCNCA	Thu, Jan 27, 2005	138.40	140.66	136.85	138.63
3136	NASDAQ	FCNCA	Wed, Jan 26, 2005	137.62	138.95	135.70	138.50
3135	NASDAQ	FCNCA	Tue, Jan 25, 2005	135.17	137.95	134.01	137.95
3134	NASDAQ	FCNCA	Mon, Jan 24, 2005	136.05	136.05	133.48	134.65
3133	NASDAQ	FCNCA	Fri, Jan 21, 2005	135.21	135.21	133.25	133.80
3132	NASDAQ	FCNCA	Thu, Jan 20, 2005	134.34	136.96	133.51	133.90
3131	NASDAQ	FCNCA	Wed, Jan 19, 2005	136.00	138.98	134.66	136.10
3130	NASDAQ	FCNCA	Tue, Jan 18, 2005	135.18	138.93	134.07	136.21
3129	NASDAQ	FCNCA	Fri, Jan 14, 2005	135.00	138.09	133.08	135.93
3128	NASDAQ	FCNCA	Thu, Jan 13, 2005	136.11	139.95	134.72	136.17
3127	NASDAQ	FCNCA	Wed, Jan 12, 2005	137.38	138.33	134.01	138.17
3126	NASDAQ	FCNCA	Tue, Jan 11, 2005	135.04	136.39	132.71	134.30
3125	NASDAQ	FCNCA	Mon, Jan 10, 2005	135.50	137.70	135.50	137.14
3124	NASDAQ	FCNCA	Fri, Jan 7, 2005	140.01	142.50	136.46	136.46
3123	NASDAQ	FCNCA	Thu, Jan 6, 2005	140.20	143.70	140.10	140.10
3122	NASDAQ	FCNCA	Wed, Jan 5, 2005	140.51	144.50	140.01	140.18
3121	NASDAQ	FCNCA	Tue, Jan 4, 2005	143.10	145.40	140.45	142.11
3120	NASDAQ	FCNCA	Mon, Jan 3, 2005	145.80	146.40	144.13	144.44
3119	NASDAQ	FCNCA	Fri, Dec 31, 2004	147.50	150.12	145.03	148.25
3118	NASDAQ	FCNCA	Thu, Dec 30, 2004	147.52	150.80	147.52	148.79
3117	NASDAQ	FCNCA	Wed, Dec 29, 2004	150.36	151.15	149.03	150.91
3116	NASDAQ	FCNCA	Tue, Dec 28, 2004	151.33	151.87	147.30	151.75
3115	NASDAQ	FCNCA	Mon, Dec 27, 2004	153.00	153.00	148.10	151.62
3114	NASDAQ	FCNCA	Thu, Dec 23, 2004	150.09	151.97	150.09	151.97
3113	NASDAQ	FCNCA	Wed, Dec 22, 2004	146.00	150.98	146.00	150.37
3112	NASDAQ	FCNCA	Tue, Dec 21, 2004	149.32	149.85	147.35	149.85
3111	NASDAQ	FCNCA	Mon, Dec 20, 2004	150.00	150.00	147.19	147.20
3110	NASDAQ	FCNCA	Fri, Dec 17, 2004	145.25	149.65	145.25	149.33
3109	NASDAQ	FCNCA	Thu, Dec 16, 2004	147.30	148.75	145.04	147.45
3108	NASDAQ	FCNCA	Wed, Dec 15, 2004	147.84	148.14	144.35	147.97
3107	NASDAQ	FCNCA	Tue, Dec 14, 2004	146.00	147.84	145.20	147.84
3106	NASDAQ	FCNCA	Mon, Dec 13, 2004	143.50	146.00	143.27	145.30
3105	NASDAQ	FCNCA	Fri, Dec 10, 2004	145.00	145.92	143.04	145.44
3104	NASDAQ	FCNCA	Thu, Dec 9, 2004	140.00	145.75	140.00	143.83
3103	NASDAQ	FCNCA	Wed, Dec 8, 2004	140.48	142.47	139.63	142.29
3102	NASDAQ	FCNCA	Tue, Dec 7, 2004	141.86	143.64	138.85	140.00
3101	NASDAQ	FCNCA	Mon, Dec 6, 2004	143.79	145.81	141.68	142.12
3100	NASDAQ	FCNCA	Fri, Dec 3, 2004	145.00	148.36	145.00	147.20
3099	NASDAQ	FCNCA	Thu, Dec 2, 2004	139.91	148.00	139.91	148.00
3098	NASDAQ	FCNCA	Wed, Dec 1, 2004	134.60	146.20	134.60	136.65
3097	NASDAQ	FCNCA	Tue, Nov 30, 2004	134.50	136.07	133.50	135.00
3096	NASDAQ	FCNCA	Mon, Nov 29, 2004	133.19	135.00	131.75	134.91
3095	NASDAQ	FCNCA	Fri, Nov 26, 2004	131.52	131.52	129.65	130.45
3094	NASDAQ	FCNCA	Wed, Nov 24, 2004	128.50	132.20	128.50	132.20
3093	NASDAQ	FCNCA	Tue, Nov 23, 2004	126.19	130.71	125.15	129.70
3092	NASDAQ	FCNCA	Mon, Nov 22, 2004	123.04	126.19	122.67	126.10
3091	NASDAQ	FCNCA	Fri, Nov 19, 2004	122.00	124.95	122.00	123.05
3090	NASDAQ	FCNCA	Thu, Nov 18, 2004	124.98	124.98	123.09	124.28
3089	NASDAQ	FCNCA	Wed, Nov 17, 2004	123.22	124.90	123.18	124.25
3088	NASDAQ	FCNCA	Tue, Nov 16, 2004	124.08	124.08	120.46	121.88
3087	NASDAQ	FCNCA	Mon, Nov 15, 2004	124.99	124.99	122.55	124.07
3086	NASDAQ	FCNCA	Fri, Nov 12, 2004	120.21	124.95	120.21	124.95
3085	NASDAQ	FCNCA	Thu, Nov 11, 2004	118.88	123.20	118.88	123.20
3084	NASDAQ	FCNCA	Wed, Nov 10, 2004	119.00	119.79	118.33	119.79
3083	NASDAQ	FCNCA	Tue, Nov 9, 2004	118.99	118.99	117.61	117.75
3082	NASDAQ	FCNCA	Mon, Nov 8, 2004	117.79	118.70	117.73	117.75
3081	NASDAQ	FCNCA	Fri, Nov 5, 2004	117.76	119.00	116.25	118.99
3080	NASDAQ	FCNCA	Thu, Nov 4, 2004	118.85	119.00	118.75	119.00
3079	NASDAQ	FCNCA	Wed, Nov 3, 2004	117.99	119.03	117.99	118.88
3078	NASDAQ	FCNCA	Tue, Nov 2, 2004	118.30	118.50	116.02	116.47
3077	NASDAQ	FCNCA	Mon, Nov 1, 2004	119.00	119.00	117.50	118.00
3076	NASDAQ	FCNCA	Fri, Oct 29, 2004	119.00	119.00	117.53	117.95
3075	NASDAQ	FCNCA	Thu, Oct 28, 2004	119.00	119.03	117.78	119.00
3074	NASDAQ	FCNCA	Wed, Oct 27, 2004	119.00	119.03	118.08	119.00
3073	NASDAQ	FCNCA	Tue, Oct 26, 2004	118.52	119.03	118.52	119.00
3072	NASDAQ	FCNCA	Mon, Oct 25, 2004	117.80	119.02	117.80	119.00
3071	NASDAQ	FCNCA	Fri, Oct 22, 2004	117.60	118.90	117.03	118.90
3070	NASDAQ	FCNCA	Thu, Oct 21, 2004	117.03	119.00	116.71	118.38
3069	NASDAQ	FCNCA	Wed, Oct 20, 2004	118.58	118.95	117.33	118.95
3068	NASDAQ	FCNCA	Tue, Oct 19, 2004	118.96	119.00	117.25	117.25
3067	NASDAQ	FCNCA	Mon, Oct 18, 2004	119.00	119.00	118.00	118.65
3066	NASDAQ	FCNCA	Fri, Oct 15, 2004	117.49	118.97	116.66	118.61
3065	NASDAQ	FCNCA	Thu, Oct 14, 2004	116.70	116.90	115.63	116.00
3064	NASDAQ	FCNCA	Wed, Oct 13, 2004	119.00	119.00	116.62	116.62
3063	NASDAQ	FCNCA	Tue, Oct 12, 2004	119.00	119.00	118.01	118.50
3062	NASDAQ	FCNCA	Mon, Oct 11, 2004	119.87	119.87	118.76	119.00
3061	NASDAQ	FCNCA	Fri, Oct 8, 2004	120.13	120.93	119.01	119.01
3060	NASDAQ	FCNCA	Thu, Oct 7, 2004	119.42	121.20	119.42	120.22
3059	NASDAQ	FCNCA	Wed, Oct 6, 2004	120.00	121.24	119.56	121.24
3058	NASDAQ	FCNCA	Tue, Oct 5, 2004	120.84	120.84	119.61	120.00
3057	NASDAQ	FCNCA	Mon, Oct 4, 2004	119.19	121.50	119.18	120.76
3056	NASDAQ	FCNCA	Fri, Oct 1, 2004	118.00	120.95	118.00	119.70
3055	NASDAQ	FCNCA	Thu, Sep 30, 2004	115.77	119.00	115.77	118.00
3054	NASDAQ	FCNCA	Wed, Sep 29, 2004	117.40	118.72	117.00	117.08
3053	NASDAQ	FCNCA	Tue, Sep 28, 2004	115.65	118.58	115.65	116.38
3052	NASDAQ	FCNCA	Mon, Sep 27, 2004	116.38	117.75	115.55	116.00
3051	NASDAQ	FCNCA	Fri, Sep 24, 2004	116.50	116.55	116.10	116.25
3050	NASDAQ	FCNCA	Thu, Sep 23, 2004	116.55	116.55	115.27	115.27
3049	NASDAQ	FCNCA	Wed, Sep 22, 2004	115.98	117.79	115.41	116.55
3048	NASDAQ	FCNCA	Tue, Sep 21, 2004	117.41	118.00	117.11	117.96
3047	NASDAQ	FCNCA	Mon, Sep 20, 2004	118.00	118.11	116.04	116.04
3046	NASDAQ	FCNCA	Fri, Sep 17, 2004	120.40	120.40	117.01	117.94
3045	NASDAQ	FCNCA	Thu, Sep 16, 2004	119.80	119.80	117.68	119.24
3044	NASDAQ	FCNCA	Wed, Sep 15, 2004	119.70	119.70	118.50	119.00
3043	NASDAQ	FCNCA	Tue, Sep 14, 2004	119.25	119.82	118.87	119.82
3042	NASDAQ	FCNCA	Mon, Sep 13, 2004	119.70	121.14	118.98	121.14
3041	NASDAQ	FCNCA	Fri, Sep 10, 2004	118.50	119.99	118.12	119.50
3040	NASDAQ	FCNCA	Thu, Sep 9, 2004	117.75	118.99	117.05	117.50
3039	NASDAQ	FCNCA	Wed, Sep 8, 2004	119.03	119.03	117.00	117.00
3038	NASDAQ	FCNCA	Tue, Sep 7, 2004	119.27	119.47	115.79	119.00
3037	NASDAQ	FCNCA	Fri, Sep 3, 2004	115.00	119.57	115.00	117.49
3036	NASDAQ	FCNCA	Thu, Sep 2, 2004	118.35	118.54	115.23	118.54
3035	NASDAQ	FCNCA	Wed, Sep 1, 2004	114.20	122.55	114.20	116.06
3034	NASDAQ	FCNCA	Tue, Aug 31, 2004	116.60	117.82	115.80	117.01
3033	NASDAQ	FCNCA	Mon, Aug 30, 2004	114.10	117.10	114.10	116.51
3032	NASDAQ	FCNCA	Fri, Aug 27, 2004	117.95	117.95	115.57	116.84
3031	NASDAQ	FCNCA	Thu, Aug 26, 2004	116.61	116.68	116.58	116.65
3030	NASDAQ	FCNCA	Wed, Aug 25, 2004	116.25	116.61	115.66	116.25
3029	NASDAQ	FCNCA	Tue, Aug 24, 2004	116.48	116.96	115.73	116.25
3028	NASDAQ	FCNCA	Mon, Aug 23, 2004	117.25	117.25	115.38	115.58
3027	NASDAQ	FCNCA	Fri, Aug 20, 2004	118.00	118.00	115.25	116.73
3026	NASDAQ	FCNCA	Thu, Aug 19, 2004	114.05	116.60	114.05	115.25
3025	NASDAQ	FCNCA	Wed, Aug 18, 2004	114.38	116.50	113.97	116.50
3024	NASDAQ	FCNCA	Tue, Aug 17, 2004	116.65	116.65	113.78	113.78
3023	NASDAQ	FCNCA	Mon, Aug 16, 2004	115.97	115.97	115.18	115.28
3022	NASDAQ	FCNCA	Fri, Aug 13, 2004	116.00	116.00	114.17	114.17
3021	NASDAQ	FCNCA	Thu, Aug 12, 2004	115.02	115.75	114.60	115.00
3020	NASDAQ	FCNCA	Wed, Aug 11, 2004	116.01	116.01	114.90	115.50
3019	NASDAQ	FCNCA	Tue, Aug 10, 2004	114.70	116.48	114.36	115.28
3018	NASDAQ	FCNCA	Mon, Aug 9, 2004	115.15	117.72	114.66	114.67
3017	NASDAQ	FCNCA	Fri, Aug 6, 2004	116.55	117.52	115.03	115.03
3016	NASDAQ	FCNCA	Thu, Aug 5, 2004	117.43	118.30	116.67	117.09
3015	NASDAQ	FCNCA	Wed, Aug 4, 2004	118.52	118.99	117.50	117.54
3014	NASDAQ	FCNCA	Tue, Aug 3, 2004	116.09	118.37	116.09	117.75
3013	NASDAQ	FCNCA	Mon, Aug 2, 2004	115.85	118.99	115.85	118.16
3012	NASDAQ	FCNCA	Fri, Jul 30, 2004	119.00	119.46	117.16	119.00
3011	NASDAQ	FCNCA	Thu, Jul 29, 2004	117.18	119.62	117.18	118.05
3010	NASDAQ	FCNCA	Wed, Jul 28, 2004	117.68	118.89	114.60	116.85
3009	NASDAQ	FCNCA	Tue, Jul 27, 2004	118.97	119.92	118.51	118.91
3008	NASDAQ	FCNCA	Mon, Jul 26, 2004	117.00	118.48	116.00	116.00
3007	NASDAQ	FCNCA	Fri, Jul 23, 2004	116.02	116.50	114.91	115.80
3006	NASDAQ	FCNCA	Thu, Jul 22, 2004	120.30	120.30	116.46	116.99
3005	NASDAQ	FCNCA	Wed, Jul 21, 2004	122.65	122.65	117.91	118.03
3004	NASDAQ	FCNCA	Tue, Jul 20, 2004	120.25	121.00	118.46	119.42
3003	NASDAQ	FCNCA	Mon, Jul 19, 2004	118.98	119.75	118.85	119.66
3002	NASDAQ	FCNCA	Fri, Jul 16, 2004	119.50	120.40	118.67	118.98
3001	NASDAQ	FCNCA	Thu, Jul 15, 2004	118.98	120.24	118.98	119.91
3000	NASDAQ	FCNCA	Wed, Jul 14, 2004	120.48	120.48	118.55	119.50
2999	NASDAQ	FCNCA	Tue, Jul 13, 2004	119.76	120.48	119.76	120.20
2998	NASDAQ	FCNCA	Mon, Jul 12, 2004	119.68	120.39	117.96	120.00
2997	NASDAQ	FCNCA	Fri, Jul 9, 2004	119.59	119.59	118.00	118.00
2996	NASDAQ	FCNCA	Thu, Jul 8, 2004	119.38	119.87	118.17	118.65
2995	NASDAQ	FCNCA	Wed, Jul 7, 2004	118.49	119.80	118.49	119.62
2994	NASDAQ	FCNCA	Tue, Jul 6, 2004	120.03	122.00	118.59	118.59
2993	NASDAQ	FCNCA	Fri, Jul 2, 2004	120.54	122.09	120.36	121.18
2992	NASDAQ	FCNCA	Thu, Jul 1, 2004	122.50	122.86	120.20	120.53
2991	NASDAQ	FCNCA	Wed, Jun 30, 2004	117.03	122.00	117.03	122.00
2990	NASDAQ	FCNCA	Tue, Jun 29, 2004	120.91	121.69	117.02	117.02
2989	NASDAQ	FCNCA	Mon, Jun 28, 2004	120.10	120.10	117.50	118.16
2988	NASDAQ	FCNCA	Fri, Jun 25, 2004	117.96	118.69	116.86	118.69
2987	NASDAQ	FCNCA	Thu, Jun 24, 2004	119.21	119.21	116.68	116.68
2986	NASDAQ	FCNCA	Wed, Jun 23, 2004	118.00	119.31	117.01	117.02
2985	NASDAQ	FCNCA	Tue, Jun 22, 2004	117.01	118.00	116.61	118.00
2984	NASDAQ	FCNCA	Mon, Jun 21, 2004	120.94	120.94	117.28	117.28
2983	NASDAQ	FCNCA	Fri, Jun 18, 2004	118.66	120.00	118.05	119.94
2982	NASDAQ	FCNCA	Thu, Jun 17, 2004	121.80	121.80	118.05	118.66
2981	NASDAQ	FCNCA	Wed, Jun 16, 2004	118.90	120.40	118.90	119.83
2980	NASDAQ	FCNCA	Tue, Jun 15, 2004	116.69	120.77	116.69	120.77
2979	NASDAQ	FCNCA	Mon, Jun 14, 2004	119.98	121.80	116.84	117.93
2978	NASDAQ	FCNCA	Thu, Jun 10, 2004	121.63	121.63	119.79	119.98
2977	NASDAQ	FCNCA	Wed, Jun 9, 2004	121.15	122.11	119.30	120.68
2976	NASDAQ	FCNCA	Tue, Jun 8, 2004	122.35	122.35	120.47	122.25
2975	NASDAQ	FCNCA	Mon, Jun 7, 2004	118.00	122.40	118.00	122.40
2974	NASDAQ	FCNCA	Fri, Jun 4, 2004	117.08	118.94	116.46	118.20
2973	NASDAQ	FCNCA	Thu, Jun 3, 2004	117.73	118.95	116.26	117.08
2972	NASDAQ	FCNCA	Wed, Jun 2, 2004	118.01	118.89	116.02	117.75
2971	NASDAQ	FCNCA	Tue, Jun 1, 2004	115.46	118.82	115.46	118.58
2970	NASDAQ	FCNCA	Fri, May 28, 2004	116.25	117.28	115.43	116.00
2969	NASDAQ	FCNCA	Thu, May 27, 2004	116.57	116.72	115.79	116.25
2968	NASDAQ	FCNCA	Wed, May 26, 2004	115.79	116.00	115.02	115.63
2967	NASDAQ	FCNCA	Tue, May 25, 2004	115.63	116.74	115.34	115.89
2966	NASDAQ	FCNCA	Mon, May 24, 2004	116.76	116.97	113.40	116.92
2965	NASDAQ	FCNCA	Fri, May 21, 2004	115.40	116.55	113.12	113.14
2964	NASDAQ	FCNCA	Thu, May 20, 2004	113.95	115.25	112.60	113.97
2963	NASDAQ	FCNCA	Wed, May 19, 2004	113.13	115.00	112.60	114.71
2962	NASDAQ	FCNCA	Tue, May 18, 2004	112.88	113.51	111.15	113.51
2961	NASDAQ	FCNCA	Mon, May 17, 2004	111.14	112.30	109.10	111.94
2960	NASDAQ	FCNCA	Fri, May 14, 2004	111.00	111.17	110.36	110.99
2959	NASDAQ	FCNCA	Thu, May 13, 2004	111.10	111.74	109.97	111.00
2958	NASDAQ	FCNCA	Wed, May 12, 2004	112.08	112.20	110.50	111.38
2957	NASDAQ	FCNCA	Tue, May 11, 2004	111.87	113.48	110.04	112.83
2956	NASDAQ	FCNCA	Mon, May 10, 2004	114.00	114.00	110.00	110.64
2955	NASDAQ	FCNCA	Fri, May 7, 2004	116.02	116.73	113.06	113.10
2954	NASDAQ	FCNCA	Thu, May 6, 2004	117.98	118.00	116.15	116.94
2953	NASDAQ	FCNCA	Wed, May 5, 2004	118.50	119.25	117.65	117.65
2952	NASDAQ	FCNCA	Tue, May 4, 2004	119.00	119.62	117.25	117.25
2951	NASDAQ	FCNCA	Mon, May 3, 2004	121.75	122.49	118.53	118.54
2950	NASDAQ	FCNCA	Fri, Apr 30, 2004	122.64	123.59	122.50	122.50
2949	NASDAQ	FCNCA	Thu, Apr 29, 2004	124.95	124.95	123.50	123.50
2948	NASDAQ	FCNCA	Wed, Apr 28, 2004	124.00	125.19	123.00	123.83
2947	NASDAQ	FCNCA	Tue, Apr 27, 2004	124.00	125.00	124.00	124.27
2946	NASDAQ	FCNCA	Mon, Apr 26, 2004	124.80	124.80	123.10	124.50
2945	NASDAQ	FCNCA	Fri, Apr 23, 2004	122.38	123.80	122.38	123.80
2944	NASDAQ	FCNCA	Thu, Apr 22, 2004	123.15	125.19	122.63	125.19
2943	NASDAQ	FCNCA	Wed, Apr 21, 2004	122.10	123.17	119.95	123.10
2942	NASDAQ	FCNCA	Tue, Apr 20, 2004	123.50	123.86	120.39	121.75
2941	NASDAQ	FCNCA	Mon, Apr 19, 2004	122.00	123.38	120.76	122.75
2940	NASDAQ	FCNCA	Fri, Apr 16, 2004	123.98	124.90	120.63	123.90
2939	NASDAQ	FCNCA	Thu, Apr 15, 2004	124.94	124.96	121.48	122.61
2938	NASDAQ	FCNCA	Wed, Apr 14, 2004	124.78	124.78	122.41	122.41
2937	NASDAQ	FCNCA	Tue, Apr 13, 2004	126.84	126.84	122.95	123.98
2936	NASDAQ	FCNCA	Mon, Apr 12, 2004	122.30	126.11	122.30	126.11
2935	NASDAQ	FCNCA	Thu, Apr 8, 2004	123.40	124.66	123.40	124.24
2934	NASDAQ	FCNCA	Wed, Apr 7, 2004	123.53	124.03	122.32	124.00
2933	NASDAQ	FCNCA	Tue, Apr 6, 2004	122.01	125.00	122.01	123.05
2932	NASDAQ	FCNCA	Mon, Apr 5, 2004	124.94	125.00	123.10	125.00
2931	NASDAQ	FCNCA	Fri, Apr 2, 2004	124.00	125.83	123.77	125.23
2930	NASDAQ	FCNCA	Thu, Apr 1, 2004	123.38	124.41	121.75	124.30
2929	NASDAQ	FCNCA	Wed, Mar 31, 2004	124.59	124.59	123.00	123.00
2928	NASDAQ	FCNCA	Tue, Mar 30, 2004	124.21	124.60	123.93	124.60
2927	NASDAQ	FCNCA	Mon, Mar 29, 2004	124.00	125.00	123.22	124.60
2926	NASDAQ	FCNCA	Fri, Mar 26, 2004	121.24	124.80	121.24	124.80
2925	NASDAQ	FCNCA	Thu, Mar 25, 2004	122.32	124.30	121.80	124.30
2924	NASDAQ	FCNCA	Wed, Mar 24, 2004	121.54	123.37	120.76	123.32
2923	NASDAQ	FCNCA	Tue, Mar 23, 2004	121.30	123.00	121.30	121.51
2922	NASDAQ	FCNCA	Mon, Mar 22, 2004	123.65	123.87	121.17	121.17
2921	NASDAQ	FCNCA	Fri, Mar 19, 2004	123.88	124.26	123.00	123.50
2920	NASDAQ	FCNCA	Thu, Mar 18, 2004	120.70	124.20	120.70	124.00
2919	NASDAQ	FCNCA	Wed, Mar 17, 2004	120.57	123.64	119.87	123.40
2918	NASDAQ	FCNCA	Tue, Mar 16, 2004	122.90	122.90	119.33	119.33
2917	NASDAQ	FCNCA	Mon, Mar 15, 2004	123.63	123.63	117.69	120.50
2916	NASDAQ	FCNCA	Fri, Mar 12, 2004	120.75	123.90	118.37	123.81
2915	NASDAQ	FCNCA	Thu, Mar 11, 2004	120.00	121.00	118.00	118.00
2914	NASDAQ	FCNCA	Wed, Mar 10, 2004	123.99	123.99	119.54	119.74
2913	NASDAQ	FCNCA	Tue, Mar 9, 2004	120.00	123.00	120.00	123.00
2912	NASDAQ	FCNCA	Mon, Mar 8, 2004	124.00	124.00	123.14	123.14
2911	NASDAQ	FCNCA	Fri, Mar 5, 2004	123.36	124.73	122.75	124.43
2910	NASDAQ	FCNCA	Thu, Mar 4, 2004	122.60	124.21	122.37	124.21
2909	NASDAQ	FCNCA	Wed, Mar 3, 2004	124.03	124.39	122.37	123.05
2908	NASDAQ	FCNCA	Tue, Mar 2, 2004	122.90	124.95	122.90	124.49
2907	NASDAQ	FCNCA	Mon, Mar 1, 2004	125.89	125.89	122.36	125.25
2906	NASDAQ	FCNCA	Fri, Feb 27, 2004	123.05	125.75	123.05	124.97
2905	NASDAQ	FCNCA	Thu, Feb 26, 2004	124.74	125.00	121.75	125.00
2904	NASDAQ	FCNCA	Wed, Feb 25, 2004	123.00	123.90	120.97	123.90
2903	NASDAQ	FCNCA	Tue, Feb 24, 2004	124.90	124.99	120.76	124.99
2902	NASDAQ	FCNCA	Mon, Feb 23, 2004	125.00	125.00	123.31	123.50
2901	NASDAQ	FCNCA	Fri, Feb 20, 2004	124.03	126.40	122.23	125.90
2900	NASDAQ	FCNCA	Thu, Feb 19, 2004	123.91	126.20	123.18	124.40
2899	NASDAQ	FCNCA	Wed, Feb 18, 2004	122.21	125.70	121.70	125.67
2898	NASDAQ	FCNCA	Tue, Feb 17, 2004	120.52	123.29	119.83	123.29
2897	NASDAQ	FCNCA	Fri, Feb 13, 2004	118.90	122.68	118.90	121.17
2896	NASDAQ	FCNCA	Thu, Feb 12, 2004	119.51	122.82	119.51	122.78
2895	NASDAQ	FCNCA	Wed, Feb 11, 2004	118.38	121.99	118.38	121.99
2894	NASDAQ	FCNCA	Tue, Feb 10, 2004	119.60	121.46	119.60	121.46
2893	NASDAQ	FCNCA	Mon, Feb 9, 2004	118.54	118.65	116.96	118.22
2892	NASDAQ	FCNCA	Fri, Feb 6, 2004	116.57	119.65	116.00	118.50
2891	NASDAQ	FCNCA	Thu, Feb 5, 2004	118.80	118.80	115.51	115.57
2890	NASDAQ	FCNCA	Wed, Feb 4, 2004	121.30	121.30	115.92	116.06
2889	NASDAQ	FCNCA	Tue, Feb 3, 2004	118.00	120.00	117.51	119.01
2888	NASDAQ	FCNCA	Mon, Feb 2, 2004	121.26	121.26	117.01	119.83
2887	NASDAQ	FCNCA	Fri, Jan 30, 2004	117.02	120.27	117.02	118.02
2886	NASDAQ	FCNCA	Thu, Jan 29, 2004	120.97	120.97	117.90	117.99
2885	NASDAQ	FCNCA	Wed, Jan 28, 2004	122.01	122.80	119.01	119.01
2884	NASDAQ	FCNCA	Tue, Jan 27, 2004	122.00	123.85	122.00	123.59
2883	NASDAQ	FCNCA	Mon, Jan 26, 2004	120.00	124.88	120.00	124.88
2882	NASDAQ	FCNCA	Fri, Jan 23, 2004	120.20	122.70	119.67	122.70
2881	NASDAQ	FCNCA	Thu, Jan 22, 2004	120.99	122.10	119.86	120.00
2880	NASDAQ	FCNCA	Wed, Jan 21, 2004	120.07	121.79	119.75	120.99
2879	NASDAQ	FCNCA	Tue, Jan 20, 2004	121.28	123.50	120.10	120.11
2878	NASDAQ	FCNCA	Fri, Jan 16, 2004	124.45	124.50	122.45	122.45
2877	NASDAQ	FCNCA	Thu, Jan 15, 2004	121.78	124.54	121.07	124.00
2876	NASDAQ	FCNCA	Wed, Jan 14, 2004	122.27	123.10	121.40	123.10
2875	NASDAQ	FCNCA	Tue, Jan 13, 2004	121.78	122.05	118.82	122.05
2874	NASDAQ	FCNCA	Mon, Jan 12, 2004	121.49	121.50	118.63	121.40
2873	NASDAQ	FCNCA	Fri, Jan 9, 2004	121.43	121.43	118.69	120.81
2872	NASDAQ	FCNCA	Thu, Jan 8, 2004	120.61	122.45	120.61	121.20
2871	NASDAQ	FCNCA	Wed, Jan 7, 2004	121.50	121.99	119.00	120.63
2870	NASDAQ	FCNCA	Tue, Jan 6, 2004	121.50	121.97	120.65	121.10
2869	NASDAQ	FCNCA	Mon, Jan 5, 2004	121.97	121.97	118.07	119.63
2868	NASDAQ	FCNCA	Fri, Jan 2, 2004	123.75	123.75	120.50	121.94
2867	NASDAQ	FCNCA	Wed, Dec 31, 2003	125.00	125.57	120.50	120.50
2866	NASDAQ	FCNCA	Tue, Dec 30, 2003	125.99	126.64	123.26	124.62
2865	NASDAQ	FCNCA	Mon, Dec 29, 2003	124.50	126.00	123.50	126.00
2864	NASDAQ	FCNCA	Fri, Dec 26, 2003	122.15	124.79	122.15	124.75
2863	NASDAQ	FCNCA	Wed, Dec 24, 2003	121.16	124.00	121.16	123.36
2862	NASDAQ	FCNCA	Tue, Dec 23, 2003	120.00	123.64	118.05	123.60
2861	NASDAQ	FCNCA	Mon, Dec 22, 2003	121.00	122.00	119.12	122.00
2860	NASDAQ	FCNCA	Fri, Dec 19, 2003	122.99	123.00	120.89	122.60
2859	NASDAQ	FCNCA	Thu, Dec 18, 2003	119.50	122.90	119.50	122.90
2858	NASDAQ	FCNCA	Wed, Dec 17, 2003	118.68	121.87	116.57	121.68
2857	NASDAQ	FCNCA	Tue, Dec 16, 2003	117.89	121.02	116.55	120.85
2856	NASDAQ	FCNCA	Mon, Dec 15, 2003	121.00	122.49	118.34	118.36
2855	NASDAQ	FCNCA	Fri, Dec 12, 2003	118.09	121.00	118.09	121.00
2854	NASDAQ	FCNCA	Thu, Dec 11, 2003	114.02	119.50	114.02	119.50
2853	NASDAQ	FCNCA	Wed, Dec 10, 2003	117.00	117.00	115.00	116.19
2852	NASDAQ	FCNCA	Tue, Dec 9, 2003	115.27	116.48	115.00	115.90
2851	NASDAQ	FCNCA	Mon, Dec 8, 2003	114.80	115.92	114.10	115.84
2850	NASDAQ	FCNCA	Fri, Dec 5, 2003	114.10	115.80	113.53	114.81
2849	NASDAQ	FCNCA	Thu, Dec 4, 2003	111.02	114.68	111.02	114.66
2848	NASDAQ	FCNCA	Wed, Dec 3, 2003	112.56	114.74	110.05	110.05
2847	NASDAQ	FCNCA	Tue, Dec 2, 2003	114.00	114.70	112.76	113.55
2846	NASDAQ	FCNCA	Mon, Dec 1, 2003	110.52	113.00	110.52	113.00
2845	NASDAQ	FCNCA	Fri, Nov 28, 2003	114.00	114.00	109.52	109.52
2844	NASDAQ	FCNCA	Wed, Nov 26, 2003	113.95	113.95	110.55	112.50
2843	NASDAQ	FCNCA	Tue, Nov 25, 2003	113.02	113.02	109.75	110.73
2842	NASDAQ	FCNCA	Mon, Nov 24, 2003	111.84	112.67	109.81	112.64
2841	NASDAQ	FCNCA	Fri, Nov 21, 2003	109.99	110.00	108.41	110.00
2840	NASDAQ	FCNCA	Thu, Nov 20, 2003	111.95	111.95	108.01	108.21
2839	NASDAQ	FCNCA	Wed, Nov 19, 2003	109.01	110.98	108.66	110.23
2838	NASDAQ	FCNCA	Tue, Nov 18, 2003	110.41	111.75	109.13	109.34
2837	NASDAQ	FCNCA	Mon, Nov 17, 2003	112.01	114.42	110.01	110.05
2836	NASDAQ	FCNCA	Fri, Nov 14, 2003	116.37	116.49	113.11	113.15
2835	NASDAQ	FCNCA	Thu, Nov 13, 2003	113.50	114.70	113.50	114.17
2834	NASDAQ	FCNCA	Wed, Nov 12, 2003	115.00	116.59	113.99	115.00
2833	NASDAQ	FCNCA	Tue, Nov 11, 2003	114.75	115.00	113.00	114.06
2832	NASDAQ	FCNCA	Mon, Nov 10, 2003	115.51	117.49	113.52	113.52
2831	NASDAQ	FCNCA	Fri, Nov 7, 2003	116.95	117.85	116.00	117.15
2830	NASDAQ	FCNCA	Thu, Nov 6, 2003	116.25	116.93	114.33	116.93
2829	NASDAQ	FCNCA	Wed, Nov 5, 2003	115.30	116.24	114.00	116.22
2828	NASDAQ	FCNCA	Tue, Nov 4, 2003	116.23	116.30	114.45	114.45
2827	NASDAQ	FCNCA	Mon, Nov 3, 2003	115.86	116.75	113.00	116.33
2826	NASDAQ	FCNCA	Fri, Oct 31, 2003	116.25	117.00	113.78	114.00
2825	NASDAQ	FCNCA	Thu, Oct 30, 2003	113.10	116.79	113.10	116.50
2824	NASDAQ	FCNCA	Wed, Oct 29, 2003	113.03	114.45	113.03	114.29
2823	NASDAQ	FCNCA	Tue, Oct 28, 2003	109.37	113.40	109.37	113.40
2822	NASDAQ	FCNCA	Mon, Oct 27, 2003	107.10	110.43	107.10	110.00
2821	NASDAQ	FCNCA	Fri, Oct 24, 2003	110.44	110.45	108.49	108.62
2820	NASDAQ	FCNCA	Thu, Oct 23, 2003	111.03	111.73	109.00	110.26
2819	NASDAQ	FCNCA	Wed, Oct 22, 2003	110.50	112.27	110.50	110.50
2818	NASDAQ	FCNCA	Tue, Oct 21, 2003	113.19	113.58	109.50	112.83
2817	NASDAQ	FCNCA	Mon, Oct 20, 2003	111.18	113.17	111.10	111.66
2816	NASDAQ	FCNCA	Fri, Oct 17, 2003	113.26	113.95	111.06	111.80
2815	NASDAQ	FCNCA	Thu, Oct 16, 2003	113.16	113.80	112.58	113.01
2814	NASDAQ	FCNCA	Wed, Oct 15, 2003	111.89	113.51	111.89	112.26
2813	NASDAQ	FCNCA	Tue, Oct 14, 2003	111.61	113.25	111.50	113.10
2812	NASDAQ	FCNCA	Mon, Oct 13, 2003	110.82	112.68	108.30	110.50
2811	NASDAQ	FCNCA	Fri, Oct 10, 2003	111.00	111.00	108.62	109.50
2810	NASDAQ	FCNCA	Thu, Oct 9, 2003	111.75	114.75	109.65	111.00
2809	NASDAQ	FCNCA	Wed, Oct 8, 2003	110.01	113.25	110.01	111.75
2808	NASDAQ	FCNCA	Tue, Oct 7, 2003	112.26	113.25	109.93	113.04
2807	NASDAQ	FCNCA	Mon, Oct 6, 2003	108.75	114.39	108.75	112.38
2806	NASDAQ	FCNCA	Fri, Oct 3, 2003	110.00	110.88	108.37	109.95
2805	NASDAQ	FCNCA	Thu, Oct 2, 2003	106.54	109.00	105.11	107.60
2804	NASDAQ	FCNCA	Wed, Oct 1, 2003	109.36	110.56	105.60	109.25
2803	NASDAQ	FCNCA	Tue, Sep 30, 2003	109.21	109.21	105.60	105.70
2802	NASDAQ	FCNCA	Mon, Sep 29, 2003	106.25	110.00	105.49	110.00
2801	NASDAQ	FCNCA	Fri, Sep 26, 2003	107.00	109.11	104.64	105.77
2800	NASDAQ	FCNCA	Thu, Sep 25, 2003	110.75	111.99	106.25	110.00
2799	NASDAQ	FCNCA	Wed, Sep 24, 2003	113.03	113.60	110.52	111.25
2798	NASDAQ	FCNCA	Tue, Sep 23, 2003	111.50	113.75	110.50	111.13
2797	NASDAQ	FCNCA	Mon, Sep 22, 2003	112.22	113.95	110.99	113.76
2796	NASDAQ	FCNCA	Fri, Sep 19, 2003	113.50	114.46	113.20	114.00
2795	NASDAQ	FCNCA	Thu, Sep 18, 2003	114.60	114.60	112.30	113.00
2794	NASDAQ	FCNCA	Wed, Sep 17, 2003	112.08	114.90	112.08	113.80
2793	NASDAQ	FCNCA	Tue, Sep 16, 2003	113.25	114.95	112.02	114.00
2792	NASDAQ	FCNCA	Mon, Sep 15, 2003	110.10	113.87	110.10	113.50
2791	NASDAQ	FCNCA	Fri, Sep 12, 2003	112.90	113.06	109.50	112.00
2790	NASDAQ	FCNCA	Thu, Sep 11, 2003	111.98	113.75	106.00	112.88
2789	NASDAQ	FCNCA	Wed, Sep 10, 2003	110.01	113.00	107.75	107.75
2788	NASDAQ	FCNCA	Tue, Sep 9, 2003	112.00	114.35	110.13	111.72
2787	NASDAQ	FCNCA	Mon, Sep 8, 2003	113.49	114.99	112.55	114.00
2786	NASDAQ	FCNCA	Fri, Sep 5, 2003	112.70	113.80	110.50	110.50
2785	NASDAQ	FCNCA	Thu, Sep 4, 2003	114.50	114.80	111.75	111.75
2784	NASDAQ	FCNCA	Wed, Sep 3, 2003	111.17	114.45	106.11	114.45
2783	NASDAQ	FCNCA	Tue, Sep 2, 2003	106.52	114.25	106.52	112.99
2782	NASDAQ	FCNCA	Fri, Aug 29, 2003	111.11	111.11	107.21	107.21
2781	NASDAQ	FCNCA	Thu, Aug 28, 2003	110.00	111.25	110.00	110.85
2780	NASDAQ	FCNCA	Wed, Aug 27, 2003	109.58	112.50	109.58	112.00
2779	NASDAQ	FCNCA	Tue, Aug 26, 2003	109.23	112.65	108.07	112.65
2778	NASDAQ	FCNCA	Mon, Aug 25, 2003	111.35	111.35	109.17	109.89
2777	NASDAQ	FCNCA	Fri, Aug 22, 2003	117.99	117.99	109.12	109.12
2776	NASDAQ	FCNCA	Thu, Aug 21, 2003	114.73	118.99	112.38	113.51
2775	NASDAQ	FCNCA	Wed, Aug 20, 2003	111.97	114.93	111.97	114.59
2774	NASDAQ	FCNCA	Tue, Aug 19, 2003	114.95	118.97	110.31	117.50
2773	NASDAQ	FCNCA	Mon, Aug 18, 2003	108.05	114.80	108.05	111.00
2772	NASDAQ	FCNCA	Fri, Aug 15, 2003	109.56	112.96	109.56	112.96
2771	NASDAQ	FCNCA	Thu, Aug 14, 2003	107.46	110.75	107.46	110.75
2770	NASDAQ	FCNCA	Wed, Aug 13, 2003	107.44	110.49	107.14	109.50
2769	NASDAQ	FCNCA	Tue, Aug 12, 2003	108.50	108.50	106.03	106.70
2768	NASDAQ	FCNCA	Mon, Aug 11, 2003	108.06	108.07	106.00	107.00
2767	NASDAQ	FCNCA	Fri, Aug 8, 2003	108.00	108.86	107.42	108.85
2766	NASDAQ	FCNCA	Thu, Aug 7, 2003	105.03	109.38	105.03	108.27
2765	NASDAQ	FCNCA	Wed, Aug 6, 2003	106.11	110.75	106.11	107.57
2764	NASDAQ	FCNCA	Tue, Aug 5, 2003	108.90	110.89	107.51	107.75
2763	NASDAQ	FCNCA	Mon, Aug 4, 2003	108.05	110.74	107.12	109.00
2762	NASDAQ	FCNCA	Fri, Aug 1, 2003	113.25	116.00	108.04	109.00
2761	NASDAQ	FCNCA	Thu, Jul 31, 2003	107.00	124.19	107.00	115.97
2760	NASDAQ	FCNCA	Wed, Jul 30, 2003	103.36	109.75	103.00	109.75
2759	NASDAQ	FCNCA	Tue, Jul 29, 2003	104.99	104.99	101.20	102.91
2758	NASDAQ	FCNCA	Mon, Jul 28, 2003	104.75	105.04	103.22	104.17
2757	NASDAQ	FCNCA	Fri, Jul 25, 2003	103.00	104.50	101.20	103.04
2756	NASDAQ	FCNCA	Thu, Jul 24, 2003	103.79	104.69	101.05	102.20
2755	NASDAQ	FCNCA	Wed, Jul 23, 2003	101.51	104.30	100.43	102.19
2754	NASDAQ	FCNCA	Tue, Jul 22, 2003	101.42	102.10	100.02	102.09
2753	NASDAQ	FCNCA	Mon, Jul 21, 2003	103.70	103.70	100.02	100.75
2752	NASDAQ	FCNCA	Fri, Jul 18, 2003	105.98	106.53	102.50	104.00
2751	NASDAQ	FCNCA	Thu, Jul 17, 2003	105.85	107.74	103.27	103.56
2750	NASDAQ	FCNCA	Wed, Jul 16, 2003	104.70	106.50	103.45	104.43
2749	NASDAQ	FCNCA	Tue, Jul 15, 2003	105.32	105.87	104.56	105.87
2748	NASDAQ	FCNCA	Mon, Jul 14, 2003	105.55	106.61	105.32	105.51
2747	NASDAQ	FCNCA	Fri, Jul 11, 2003	106.66	107.91	104.33	104.35
2746	NASDAQ	FCNCA	Thu, Jul 10, 2003	107.53	108.35	106.32	106.66
2745	NASDAQ	FCNCA	Wed, Jul 9, 2003	109.13	109.57	106.52	107.04
2744	NASDAQ	FCNCA	Tue, Jul 8, 2003	108.00	109.87	106.91	108.10
2743	NASDAQ	FCNCA	Mon, Jul 7, 2003	106.74	107.88	104.42	106.90
2742	NASDAQ	FCNCA	Thu, Jul 3, 2003	103.05	106.70	103.05	106.00
2741	NASDAQ	FCNCA	Wed, Jul 2, 2003	101.17	107.59	101.17	105.63
2740	NASDAQ	FCNCA	Tue, Jul 1, 2003	101.00	101.30	99.00	100.80
2739	NASDAQ	FCNCA	Mon, Jun 30, 2003	99.98	100.98	98.50	100.83
2738	NASDAQ	FCNCA	Fri, Jun 27, 2003	100.00	100.00	97.79	99.99
2737	NASDAQ	FCNCA	Thu, Jun 26, 2003	97.21	100.72	97.21	99.95
2736	NASDAQ	FCNCA	Wed, Jun 25, 2003	98.05	99.84	98.05	98.68
2735	NASDAQ	FCNCA	Tue, Jun 24, 2003	100.65	100.65	98.01	99.84
2734	NASDAQ	FCNCA	Mon, Jun 23, 2003	99.61	100.00	97.61	97.61
2733	NASDAQ	FCNCA	Fri, Jun 20, 2003	98.81	100.64	97.53	99.70
2732	NASDAQ	FCNCA	Thu, Jun 19, 2003	99.94	99.94	97.00	98.55
2731	NASDAQ	FCNCA	Wed, Jun 18, 2003	100.85	100.85	97.00	97.65
2730	NASDAQ	FCNCA	Tue, Jun 17, 2003	98.57	99.77	98.53	98.81
2729	NASDAQ	FCNCA	Mon, Jun 16, 2003	100.32	100.50	98.52	99.69
2728	NASDAQ	FCNCA	Fri, Jun 13, 2003	100.50	100.50	99.29	99.98
2727	NASDAQ	FCNCA	Thu, Jun 12, 2003	97.00	100.99	97.00	100.99
2726	NASDAQ	FCNCA	Wed, Jun 11, 2003	100.20	101.00	98.50	100.96
2725	NASDAQ	FCNCA	Tue, Jun 10, 2003	99.54	101.87	99.35	101.20
2724	NASDAQ	FCNCA	Mon, Jun 9, 2003	101.30	101.90	99.51	100.11
2723	NASDAQ	FCNCA	Fri, Jun 6, 2003	103.00	103.80	101.29	101.29
2722	NASDAQ	FCNCA	Thu, Jun 5, 2003	101.00	103.39	100.63	102.34
2721	NASDAQ	FCNCA	Wed, Jun 4, 2003	100.00	103.73	99.90	102.94
2720	NASDAQ	FCNCA	Tue, Jun 3, 2003	102.05	102.05	100.00	100.00
2719	NASDAQ	FCNCA	Mon, Jun 2, 2003	100.36	102.98	99.31	99.31
2718	NASDAQ	FCNCA	Fri, May 30, 2003	100.30	101.60	100.01	101.60
2717	NASDAQ	FCNCA	Thu, May 29, 2003	100.66	100.99	97.71	97.71
2716	NASDAQ	FCNCA	Wed, May 28, 2003	99.23	99.50	97.57	98.90
2715	NASDAQ	FCNCA	Tue, May 27, 2003	99.35	100.00	97.64	99.29
2714	NASDAQ	FCNCA	Fri, May 23, 2003	99.20	99.70	98.15	98.60
2713	NASDAQ	FCNCA	Thu, May 22, 2003	98.59	99.75	96.90	98.10
2712	NASDAQ	FCNCA	Wed, May 21, 2003	98.30	98.76	96.92	98.00
2711	NASDAQ	FCNCA	Tue, May 20, 2003	98.11	98.76	97.00	98.76
2710	NASDAQ	FCNCA	Mon, May 19, 2003	99.80	99.80	97.27	97.32
2709	NASDAQ	FCNCA	Fri, May 16, 2003	96.20	101.96	96.20	99.80
2708	NASDAQ	FCNCA	Thu, May 15, 2003	99.96	101.56	98.06	99.17
2707	NASDAQ	FCNCA	Wed, May 14, 2003	99.90	99.99	98.15	99.00
2706	NASDAQ	FCNCA	Tue, May 13, 2003	98.60	100.51	97.58	98.40
2705	NASDAQ	FCNCA	Mon, May 12, 2003	99.50	101.89	98.23	99.05
2704	NASDAQ	FCNCA	Fri, May 9, 2003	101.40	102.55	100.00	100.12
2703	NASDAQ	FCNCA	Thu, May 8, 2003	100.65	102.26	100.19	101.00
2702	NASDAQ	FCNCA	Wed, May 7, 2003	101.20	104.38	101.00	101.00
2701	NASDAQ	FCNCA	Tue, May 6, 2003	100.43	102.85	99.35	102.38
2700	NASDAQ	FCNCA	Mon, May 5, 2003	99.15	100.39	97.40	99.87
2699	NASDAQ	FCNCA	Fri, May 2, 2003	98.94	98.95	98.39	98.39
2698	NASDAQ	FCNCA	Thu, May 1, 2003	96.15	98.15	96.15	97.74
2697	NASDAQ	FCNCA	Wed, Apr 30, 2003	96.60	99.00	96.60	97.26
2696	NASDAQ	FCNCA	Tue, Apr 29, 2003	99.00	101.70	97.26	97.88
2695	NASDAQ	FCNCA	Mon, Apr 28, 2003	98.26	101.90	96.86	100.77
2694	NASDAQ	FCNCA	Fri, Apr 25, 2003	99.75	100.87	98.51	98.83
2693	NASDAQ	FCNCA	Thu, Apr 24, 2003	100.26	102.25	99.00	100.06
2692	NASDAQ	FCNCA	Wed, Apr 23, 2003	102.90	103.50	101.69	102.50
2691	NASDAQ	FCNCA	Tue, Apr 22, 2003	101.32	103.59	100.39	103.19
2690	NASDAQ	FCNCA	Mon, Apr 21, 2003	101.95	101.95	99.43	101.64
2689	NASDAQ	FCNCA	Thu, Apr 17, 2003	101.75	102.00	100.42	100.92
2688	NASDAQ	FCNCA	Wed, Apr 16, 2003	100.52	101.50	100.52	101.35
2687	NASDAQ	FCNCA	Tue, Apr 15, 2003	97.80	100.00	96.93	100.00
2686	NASDAQ	FCNCA	Mon, Apr 14, 2003	97.60	98.55	97.60	97.80
2685	NASDAQ	FCNCA	Fri, Apr 11, 2003	97.51	97.54	96.78	97.16
2684	NASDAQ	FCNCA	Thu, Apr 10, 2003	96.80	97.38	96.26	97.38
2683	NASDAQ	FCNCA	Wed, Apr 9, 2003	96.90	97.38	96.40	96.65
2682	NASDAQ	FCNCA	Tue, Apr 8, 2003	94.80	96.90	94.80	96.80
2681	NASDAQ	FCNCA	Mon, Apr 7, 2003	94.98	96.79	94.48	94.80
2680	NASDAQ	FCNCA	Fri, Apr 4, 2003	94.54	95.10	94.38	94.55
2679	NASDAQ	FCNCA	Thu, Apr 3, 2003	95.25	95.25	94.10	94.43
2678	NASDAQ	FCNCA	Wed, Apr 2, 2003	93.91	94.76	93.10	94.25
2677	NASDAQ	FCNCA	Tue, Apr 1, 2003	92.67	94.42	92.67	94.42
2676	NASDAQ	FCNCA	Mon, Mar 31, 2003	93.48	94.40	92.50	94.09
2675	NASDAQ	FCNCA	Fri, Mar 28, 2003	93.40	95.65	93.40	94.56
2674	NASDAQ	FCNCA	Thu, Mar 27, 2003	92.19	93.75	91.75	93.49
2673	NASDAQ	FCNCA	Wed, Mar 26, 2003	92.48	94.00	92.03	92.04
2672	NASDAQ	FCNCA	Tue, Mar 25, 2003	92.09	94.86	92.09	93.02
2671	NASDAQ	FCNCA	Mon, Mar 24, 2003	93.55	93.55	91.59	93.50
2670	NASDAQ	FCNCA	Fri, Mar 21, 2003	93.56	95.19	92.55	93.50
2669	NASDAQ	FCNCA	Thu, Mar 20, 2003	93.31	94.50	93.05	94.50
2668	NASDAQ	FCNCA	Wed, Mar 19, 2003	94.49	94.49	93.10	94.00
2667	NASDAQ	FCNCA	Tue, Mar 18, 2003	94.87	95.07	93.88	94.49
2666	NASDAQ	FCNCA	Mon, Mar 17, 2003	93.29	95.00	93.00	94.83
2665	NASDAQ	FCNCA	Fri, Mar 14, 2003	92.88	94.32	92.88	92.90
2664	NASDAQ	FCNCA	Thu, Mar 13, 2003	93.98	93.98	91.32	92.88
2663	NASDAQ	FCNCA	Wed, Mar 12, 2003	90.41	93.32	90.41	91.44
2662	NASDAQ	FCNCA	Tue, Mar 11, 2003	91.74	92.05	89.51	91.09
2661	NASDAQ	FCNCA	Mon, Mar 10, 2003	94.30	94.30	92.26	92.34
2660	NASDAQ	FCNCA	Fri, Mar 7, 2003	94.61	94.62	94.31	94.35
2659	NASDAQ	FCNCA	Thu, Mar 6, 2003	94.75	95.16	94.24	94.79
2658	NASDAQ	FCNCA	Wed, Mar 5, 2003	94.07	94.78	93.89	94.76
2657	NASDAQ	FCNCA	Tue, Mar 4, 2003	93.00	94.27	93.00	94.26
2656	NASDAQ	FCNCA	Mon, Mar 3, 2003	93.39	93.62	93.00	93.25
2655	NASDAQ	FCNCA	Fri, Feb 28, 2003	93.18	93.58	92.27	93.31
2654	NASDAQ	FCNCA	Thu, Feb 27, 2003	92.33	93.55	92.33	93.29
2653	NASDAQ	FCNCA	Wed, Feb 26, 2003	91.99	92.66	91.29	91.68
2652	NASDAQ	FCNCA	Tue, Feb 25, 2003	91.00	92.06	90.71	91.99
2651	NASDAQ	FCNCA	Mon, Feb 24, 2003	91.63	92.03	91.00	91.35
2650	NASDAQ	FCNCA	Fri, Feb 21, 2003	92.32	92.62	92.00	92.30
2649	NASDAQ	FCNCA	Thu, Feb 20, 2003	92.07	92.84	92.00	92.19
2648	NASDAQ	FCNCA	Wed, Feb 19, 2003	92.53	92.53	91.63	92.14
2647	NASDAQ	FCNCA	Tue, Feb 18, 2003	92.84	93.25	92.50	93.20
2646	NASDAQ	FCNCA	Fri, Feb 14, 2003	91.88	92.70	91.28	92.70
2645	NASDAQ	FCNCA	Thu, Feb 13, 2003	90.39	91.48	90.30	90.94
2644	NASDAQ	FCNCA	Wed, Feb 12, 2003	90.50	91.05	90.50	90.55
2643	NASDAQ	FCNCA	Tue, Feb 11, 2003	92.03	92.58	90.24	91.01
2642	NASDAQ	FCNCA	Mon, Feb 10, 2003	92.61	92.61	91.42	92.25
2641	NASDAQ	FCNCA	Fri, Feb 7, 2003	93.96	94.08	91.25	91.34
2640	NASDAQ	FCNCA	Thu, Feb 6, 2003	93.00	94.05	92.64	93.19
2639	NASDAQ	FCNCA	Wed, Feb 5, 2003	92.88	93.23	92.77	93.07
2638	NASDAQ	FCNCA	Tue, Feb 4, 2003	92.03	93.02	91.35	92.58
2637	NASDAQ	FCNCA	Mon, Feb 3, 2003	91.60	94.02	91.55	92.95
2636	NASDAQ	FCNCA	Fri, Jan 31, 2003	92.98	92.98	90.00	91.00
2635	NASDAQ	FCNCA	Thu, Jan 30, 2003	93.60	93.79	91.25	91.91
2634	NASDAQ	FCNCA	Wed, Jan 29, 2003	94.00	96.40	92.47	93.52
2633	NASDAQ	FCNCA	Tue, Jan 28, 2003	92.92	95.79	92.00	94.00
2632	NASDAQ	FCNCA	Mon, Jan 27, 2003	93.60	95.00	92.75	95.00
2631	NASDAQ	FCNCA	Fri, Jan 24, 2003	94.71	97.60	93.40	93.71
2630	NASDAQ	FCNCA	Thu, Jan 23, 2003	96.85	97.41	94.04	95.70
2629	NASDAQ	FCNCA	Wed, Jan 22, 2003	94.45	97.85	94.16	97.39
2628	NASDAQ	FCNCA	Tue, Jan 21, 2003	93.39	94.00	92.85	93.85
2627	NASDAQ	FCNCA	Fri, Jan 17, 2003	93.89	94.77	93.40	93.40
2626	NASDAQ	FCNCA	Thu, Jan 16, 2003	93.90	94.99	93.01	93.88
2625	NASDAQ	FCNCA	Wed, Jan 15, 2003	97.99	97.99	91.51	91.83
2624	NASDAQ	FCNCA	Tue, Jan 14, 2003	97.53	97.53	96.25	97.30
2623	NASDAQ	FCNCA	Mon, Jan 13, 2003	97.61	98.40	97.35	97.85
2622	NASDAQ	FCNCA	Fri, Jan 10, 2003	99.83	99.83	97.60	98.52
2621	NASDAQ	FCNCA	Thu, Jan 9, 2003	97.10	99.00	96.90	98.60
2620	NASDAQ	FCNCA	Wed, Jan 8, 2003	98.76	99.02	96.29	96.90
2619	NASDAQ	FCNCA	Tue, Jan 7, 2003	101.25	101.25	98.07	98.75
2618	NASDAQ	FCNCA	Mon, Jan 6, 2003	96.50	101.30	96.50	100.85
2617	NASDAQ	FCNCA	Fri, Jan 3, 2003	98.51	98.51	96.89	96.89
2616	NASDAQ	FCNCA	Thu, Jan 2, 2003	96.53	98.20	96.17	98.20
2615	NASDAQ	FCNCA	Tue, Dec 31, 2002	96.01	97.97	96.01	96.60
2614	NASDAQ	FCNCA	Mon, Dec 30, 2002	93.07	98.05	93.07	98.05
2613	NASDAQ	FCNCA	Fri, Dec 27, 2002	97.25	97.40	96.12	96.40
2612	NASDAQ	FCNCA	Thu, Dec 26, 2002	93.03	97.25	93.03	97.25
2611	NASDAQ	FCNCA	Tue, Dec 24, 2002	96.12	96.12	96.12	96.12
2610	NASDAQ	FCNCA	Mon, Dec 23, 2002	94.27	95.70	94.16	95.46
2609	NASDAQ	FCNCA	Fri, Dec 20, 2002	94.32	95.35	93.50	95.20
2608	NASDAQ	FCNCA	Thu, Dec 19, 2002	94.13	94.83	93.00	94.69
2607	NASDAQ	FCNCA	Wed, Dec 18, 2002	94.19	94.19	91.88	93.18
2606	NASDAQ	FCNCA	Tue, Dec 17, 2002	93.87	93.95	92.24	93.60
2605	NASDAQ	FCNCA	Mon, Dec 16, 2002	92.00	93.70	90.38	91.50
2604	NASDAQ	FCNCA	Fri, Dec 13, 2002	92.77	93.59	91.51	91.63
2603	NASDAQ	FCNCA	Thu, Dec 12, 2002	93.00	93.69	92.78	93.09
2602	NASDAQ	FCNCA	Wed, Dec 11, 2002	95.98	95.98	94.00	94.14
2601	NASDAQ	FCNCA	Tue, Dec 10, 2002	98.00	98.00	94.77	94.98
2600	NASDAQ	FCNCA	Mon, Dec 9, 2002	96.96	96.96	94.08	94.08
2599	NASDAQ	FCNCA	Fri, Dec 6, 2002	97.51	98.22	97.50	97.50
2598	NASDAQ	FCNCA	Thu, Dec 5, 2002	99.96	100.00	97.30	97.30
2597	NASDAQ	FCNCA	Wed, Dec 4, 2002	99.65	99.65	97.81	98.79
2596	NASDAQ	FCNCA	Tue, Dec 3, 2002	98.20	98.43	97.35	97.51
2595	NASDAQ	FCNCA	Mon, Dec 2, 2002	100.00	100.50	98.31	99.80
2594	NASDAQ	FCNCA	Fri, Nov 29, 2002	101.00	101.00	100.01	100.11
2593	NASDAQ	FCNCA	Wed, Nov 27, 2002	101.00	102.20	99.03	101.60
2592	NASDAQ	FCNCA	Tue, Nov 26, 2002	100.74	101.83	99.03	99.05
2591	NASDAQ	FCNCA	Mon, Nov 25, 2002	99.00	101.10	98.74	100.89
2590	NASDAQ	FCNCA	Fri, Nov 22, 2002	99.00	99.00	98.20	98.50
2589	NASDAQ	FCNCA	Thu, Nov 21, 2002	102.00	102.40	98.44	98.61
2588	NASDAQ	FCNCA	Wed, Nov 20, 2002	98.46	99.15	97.56	98.96
2587	NASDAQ	FCNCA	Tue, Nov 19, 2002	99.56	99.93	97.48	97.48
2586	NASDAQ	FCNCA	Mon, Nov 18, 2002	99.79	100.35	99.15	99.15
2585	NASDAQ	FCNCA	Fri, Nov 15, 2002	100.94	100.94	97.20	100.00
2584	NASDAQ	FCNCA	Thu, Nov 14, 2002	99.99	100.35	97.96	100.14
2583	NASDAQ	FCNCA	Wed, Nov 13, 2002	100.24	100.50	99.31	99.54
2582	NASDAQ	FCNCA	Tue, Nov 12, 2002	100.02	100.65	99.11	100.25
2581	NASDAQ	FCNCA	Mon, Nov 11, 2002	97.55	101.80	97.55	99.71
2580	NASDAQ	FCNCA	Fri, Nov 8, 2002	100.25	100.97	97.54	100.00
2579	NASDAQ	FCNCA	Thu, Nov 7, 2002	102.48	102.48	98.51	100.25
2578	NASDAQ	FCNCA	Wed, Nov 6, 2002	102.65	102.65	100.93	101.83
2577	NASDAQ	FCNCA	Tue, Nov 5, 2002	101.50	103.25	100.19	101.17
2576	NASDAQ	FCNCA	Mon, Nov 4, 2002	101.75	103.00	101.01	101.96
2575	NASDAQ	FCNCA	Fri, Nov 1, 2002	100.66	100.66	99.85	100.50
2574	NASDAQ	FCNCA	Thu, Oct 31, 2002	102.25	102.25	99.00	99.76
2573	NASDAQ	FCNCA	Wed, Oct 30, 2002	102.43	102.49	102.43	102.49
2572	NASDAQ	FCNCA	Tue, Oct 29, 2002	103.27	103.27	101.50	102.43
2571	NASDAQ	FCNCA	Mon, Oct 28, 2002	104.88	105.42	102.44	102.52
2570	NASDAQ	FCNCA	Fri, Oct 25, 2002	102.37	104.00	102.36	103.99
2569	NASDAQ	FCNCA	Thu, Oct 24, 2002	102.37	104.74	102.37	103.53
2568	NASDAQ	FCNCA	Wed, Oct 23, 2002	103.70	104.50	102.90	104.15
2567	NASDAQ	FCNCA	Tue, Oct 22, 2002	102.90	104.22	102.90	103.40
2566	NASDAQ	FCNCA	Mon, Oct 21, 2002	105.43	105.43	103.00	103.60
2565	NASDAQ	FCNCA	Fri, Oct 18, 2002	104.60	104.93	102.18	104.93
2564	NASDAQ	FCNCA	Thu, Oct 17, 2002	105.51	106.91	102.03	103.40
2563	NASDAQ	FCNCA	Wed, Oct 16, 2002	101.77	106.50	101.77	102.15
2562	NASDAQ	FCNCA	Tue, Oct 15, 2002	104.99	104.99	102.32	103.50
2561	NASDAQ	FCNCA	Mon, Oct 14, 2002	100.50	103.60	100.50	102.00
2560	NASDAQ	FCNCA	Fri, Oct 11, 2002	100.30	104.25	99.00	102.74
2559	NASDAQ	FCNCA	Thu, Oct 10, 2002	100.00	101.80	100.00	101.50
2558	NASDAQ	FCNCA	Wed, Oct 9, 2002	102.40	103.44	100.00	100.00
2557	NASDAQ	FCNCA	Tue, Oct 8, 2002	104.57	104.57	102.40	103.57
2556	NASDAQ	FCNCA	Mon, Oct 7, 2002	102.25	103.03	102.25	102.42
2555	NASDAQ	FCNCA	Fri, Oct 4, 2002	104.10	104.60	102.50	102.52
2554	NASDAQ	FCNCA	Thu, Oct 3, 2002	102.65	104.00	102.65	103.55
2553	NASDAQ	FCNCA	Wed, Oct 2, 2002	103.49	104.24	103.25	103.26
2552	NASDAQ	FCNCA	Tue, Oct 1, 2002	106.41	106.41	102.06	103.49
2551	NASDAQ	FCNCA	Mon, Sep 30, 2002	105.50	106.01	102.53	103.08
2550	NASDAQ	FCNCA	Fri, Sep 27, 2002	104.10	106.50	103.72	105.05
2549	NASDAQ	FCNCA	Thu, Sep 26, 2002	103.53	106.30	103.32	106.20
2548	NASDAQ	FCNCA	Wed, Sep 25, 2002	103.00	105.50	102.00	104.50
2547	NASDAQ	FCNCA	Tue, Sep 24, 2002	103.00	103.74	101.99	102.00
2546	NASDAQ	FCNCA	Mon, Sep 23, 2002	102.50	102.50	99.00	102.40
2545	NASDAQ	FCNCA	Fri, Sep 20, 2002	106.00	106.00	102.51	103.00
2544	NASDAQ	FCNCA	Thu, Sep 19, 2002	104.01	105.03	102.85	102.85
2543	NASDAQ	FCNCA	Wed, Sep 18, 2002	103.76	105.40	103.76	105.40
2542	NASDAQ	FCNCA	Tue, Sep 17, 2002	107.23	107.62	104.31	104.31
2541	NASDAQ	FCNCA	Mon, Sep 16, 2002	105.00	106.99	104.58	106.11
2540	NASDAQ	FCNCA	Fri, Sep 13, 2002	104.51	105.85	104.48	105.09
2539	NASDAQ	FCNCA	Thu, Sep 12, 2002	106.61	106.61	104.53	105.13
2538	NASDAQ	FCNCA	Wed, Sep 11, 2002	106.14	107.00	105.12	105.12
2537	NASDAQ	FCNCA	Tue, Sep 10, 2002	107.99	107.99	105.12	106.23
2536	NASDAQ	FCNCA	Mon, Sep 9, 2002	106.52	109.48	106.52	108.99
2535	NASDAQ	FCNCA	Fri, Sep 6, 2002	105.99	108.50	105.07	108.49
2534	NASDAQ	FCNCA	Thu, Sep 5, 2002	105.76	105.95	104.50	104.52
2533	NASDAQ	FCNCA	Wed, Sep 4, 2002	104.61	107.03	103.25	107.03
2532	NASDAQ	FCNCA	Tue, Sep 3, 2002	106.48	107.25	104.47	104.47
2531	NASDAQ	FCNCA	Fri, Aug 30, 2002	110.28	110.28	107.00	108.24
2530	NASDAQ	FCNCA	Thu, Aug 29, 2002	109.05	109.78	108.32	109.78
2529	NASDAQ	FCNCA	Wed, Aug 28, 2002	108.12	111.07	107.94	109.48
2528	NASDAQ	FCNCA	Tue, Aug 27, 2002	112.40	112.40	108.85	109.37
2527	NASDAQ	FCNCA	Mon, Aug 26, 2002	110.50	112.74	110.50	112.64
2526	NASDAQ	FCNCA	Fri, Aug 23, 2002	110.50	111.99	109.78	111.61
2525	NASDAQ	FCNCA	Thu, Aug 22, 2002	110.99	111.82	110.01	111.82
2524	NASDAQ	FCNCA	Wed, Aug 21, 2002	107.00	111.97	107.00	111.03
2523	NASDAQ	FCNCA	Tue, Aug 20, 2002	112.00	112.50	110.66	110.82
2522	NASDAQ	FCNCA	Mon, Aug 19, 2002	111.75	112.99	111.75	112.84
2521	NASDAQ	FCNCA	Fri, Aug 16, 2002	110.13	112.99	110.13	111.00
2520	NASDAQ	FCNCA	Thu, Aug 15, 2002	111.90	111.90	111.01	111.74
2519	NASDAQ	FCNCA	Wed, Aug 14, 2002	109.56	112.00	109.56	112.00
2518	NASDAQ	FCNCA	Tue, Aug 13, 2002	111.99	111.99	110.50	110.53
2517	NASDAQ	FCNCA	Mon, Aug 12, 2002	111.00	112.00	108.65	111.75
2516	NASDAQ	FCNCA	Fri, Aug 9, 2002	110.99	112.98	109.00	111.00
2515	NASDAQ	FCNCA	Thu, Aug 8, 2002	107.95	111.00	107.95	110.60
2514	NASDAQ	FCNCA	Wed, Aug 7, 2002	109.47	109.75	107.50	107.94
2513	NASDAQ	FCNCA	Tue, Aug 6, 2002	105.19	109.05	105.19	108.24
2512	NASDAQ	FCNCA	Mon, Aug 5, 2002	105.00	106.15	103.26	105.19
2511	NASDAQ	FCNCA	Fri, Aug 2, 2002	102.82	104.36	102.00	102.00
2510	NASDAQ	FCNCA	Thu, Aug 1, 2002	103.18	104.18	101.07	101.16
2509	NASDAQ	FCNCA	Wed, Jul 31, 2002	103.71	105.99	101.80	103.53
2508	NASDAQ	FCNCA	Tue, Jul 30, 2002	103.60	104.22	101.01	104.22
2507	NASDAQ	FCNCA	Mon, Jul 29, 2002	98.00	104.00	98.00	103.30
2506	NASDAQ	FCNCA	Fri, Jul 26, 2002	98.57	100.04	95.00	98.50
2505	NASDAQ	FCNCA	Thu, Jul 25, 2002	97.60	99.10	97.07	98.10
2504	NASDAQ	FCNCA	Wed, Jul 24, 2002	95.96	97.59	95.65	97.13
2503	NASDAQ	FCNCA	Tue, Jul 23, 2002	96.53	98.83	96.01	97.05
2502	NASDAQ	FCNCA	Mon, Jul 22, 2002	96.01	98.31	96.01	97.00
2501	NASDAQ	FCNCA	Fri, Jul 19, 2002	97.07	98.12	95.90	95.90
2500	NASDAQ	FCNCA	Thu, Jul 18, 2002	97.12	100.08	95.03	98.12
2499	NASDAQ	FCNCA	Wed, Jul 17, 2002	100.80	100.80	98.54	99.71
2498	NASDAQ	FCNCA	Tue, Jul 16, 2002	100.84	101.54	99.10	99.56
2497	NASDAQ	FCNCA	Mon, Jul 15, 2002	105.12	105.33	99.52	101.00
2496	NASDAQ	FCNCA	Fri, Jul 12, 2002	107.15	107.75	104.50	104.55
2495	NASDAQ	FCNCA	Thu, Jul 11, 2002	108.50	109.82	106.05	107.20
2494	NASDAQ	FCNCA	Wed, Jul 10, 2002	110.90	112.90	106.96	109.85
2493	NASDAQ	FCNCA	Tue, Jul 9, 2002	109.81	113.00	109.81	110.91
2492	NASDAQ	FCNCA	Mon, Jul 8, 2002	109.73	112.20	109.73	110.61
2491	NASDAQ	FCNCA	Fri, Jul 5, 2002	109.99	112.00	109.99	112.00
2490	NASDAQ	FCNCA	Wed, Jul 3, 2002	110.72	111.01	109.00	109.99
2489	NASDAQ	FCNCA	Tue, Jul 2, 2002	110.30	112.41	110.25	111.05
2488	NASDAQ	FCNCA	Mon, Jul 1, 2002	110.51	114.48	110.25	111.51
2487	NASDAQ	FCNCA	Fri, Jun 28, 2002	110.02	114.37	110.02	110.59
2486	NASDAQ	FCNCA	Thu, Jun 27, 2002	109.25	113.75	109.24	112.04
2485	NASDAQ	FCNCA	Wed, Jun 26, 2002	104.02	110.50	104.02	109.55
2484	NASDAQ	FCNCA	Tue, Jun 25, 2002	108.00	108.67	107.11	108.65
2483	NASDAQ	FCNCA	Mon, Jun 24, 2002	106.57	108.46	106.57	107.88
2482	NASDAQ	FCNCA	Fri, Jun 21, 2002	106.23	107.20	106.21	106.58
2481	NASDAQ	FCNCA	Thu, Jun 20, 2002	105.23	106.99	105.23	106.22
2480	NASDAQ	FCNCA	Wed, Jun 19, 2002	105.56	107.79	105.00	106.64
2479	NASDAQ	FCNCA	Tue, Jun 18, 2002	108.16	109.97	107.51	107.55
2478	NASDAQ	FCNCA	Mon, Jun 17, 2002	109.03	109.98	106.67	107.61
2477	NASDAQ	FCNCA	Fri, Jun 14, 2002	106.49	109.00	105.50	107.71
2476	NASDAQ	FCNCA	Thu, Jun 13, 2002	108.00	110.38	108.00	108.71
2475	NASDAQ	FCNCA	Wed, Jun 12, 2002	108.25	110.16	107.13	109.89
2474	NASDAQ	FCNCA	Tue, Jun 11, 2002	109.05	110.50	107.00	108.30
2473	NASDAQ	FCNCA	Mon, Jun 10, 2002	110.68	110.68	107.89	108.81
2472	NASDAQ	FCNCA	Fri, Jun 7, 2002	107.60	110.56	106.00	107.75
2471	NASDAQ	FCNCA	Thu, Jun 6, 2002	110.27	110.60	107.04	107.31
2470	NASDAQ	FCNCA	Wed, Jun 5, 2002	108.27	109.27	107.23	107.23
2469	NASDAQ	FCNCA	Tue, Jun 4, 2002	108.52	109.47	106.41	107.99
2468	NASDAQ	FCNCA	Mon, Jun 3, 2002	113.15	113.25	108.33	108.34
2467	NASDAQ	FCNCA	Fri, May 31, 2002	109.02	113.00	108.89	111.25
2466	NASDAQ	FCNCA	Thu, May 30, 2002	111.49	111.49	109.08	109.08
2465	NASDAQ	FCNCA	Wed, May 29, 2002	112.62	113.09	111.83	111.99
2464	NASDAQ	FCNCA	Tue, May 28, 2002	114.24	114.36	112.97	113.50
2463	NASDAQ	FCNCA	Fri, May 24, 2002	113.75	114.24	112.62	114.23
2462	NASDAQ	FCNCA	Thu, May 23, 2002	114.36	114.66	112.53	114.66
2461	NASDAQ	FCNCA	Wed, May 22, 2002	114.15	114.97	114.15	114.93
2460	NASDAQ	FCNCA	Tue, May 21, 2002	113.58	114.99	113.58	114.65
2459	NASDAQ	FCNCA	Mon, May 20, 2002	113.00	113.93	112.66	112.94
2458	NASDAQ	FCNCA	Fri, May 17, 2002	113.10	113.99	113.10	113.99
2457	NASDAQ	FCNCA	Thu, May 16, 2002	113.08	114.00	113.00	113.10
2456	NASDAQ	FCNCA	Wed, May 15, 2002	113.87	114.23	112.76	114.23
2455	NASDAQ	FCNCA	Tue, May 14, 2002	111.95	113.84	111.95	113.69
2454	NASDAQ	FCNCA	Mon, May 13, 2002	112.00	112.00	111.33	111.94
2453	NASDAQ	FCNCA	Fri, May 10, 2002	112.99	113.00	111.00	111.20
2452	NASDAQ	FCNCA	Thu, May 9, 2002	112.99	112.99	110.52	111.46
2451	NASDAQ	FCNCA	Wed, May 8, 2002	112.89	112.89	110.53	112.87
2450	NASDAQ	FCNCA	Tue, May 7, 2002	112.68	113.40	111.30	111.89
2449	NASDAQ	FCNCA	Mon, May 6, 2002	113.03	114.00	111.54	113.71
2448	NASDAQ	FCNCA	Fri, May 3, 2002	113.36	113.36	111.76	111.98
2447	NASDAQ	FCNCA	Thu, May 2, 2002	112.44	113.72	110.23	113.25
2446	NASDAQ	FCNCA	Wed, May 1, 2002	109.00	112.94	109.00	112.94
2445	NASDAQ	FCNCA	Tue, Apr 30, 2002	107.99	109.74	107.99	109.20
2444	NASDAQ	FCNCA	Mon, Apr 29, 2002	105.40	107.94	105.40	107.83
2443	NASDAQ	FCNCA	Fri, Apr 26, 2002	104.66	105.40	104.66	105.40
2442	NASDAQ	FCNCA	Thu, Apr 25, 2002	105.79	105.84	104.45	105.84
2441	NASDAQ	FCNCA	Wed, Apr 24, 2002	105.79	105.79	104.49	104.91
2440	NASDAQ	FCNCA	Tue, Apr 23, 2002	104.67	105.78	104.67	105.78
2439	NASDAQ	FCNCA	Mon, Apr 22, 2002	104.80	105.25	104.06	105.24
2438	NASDAQ	FCNCA	Fri, Apr 19, 2002	104.19	104.95	104.19	104.72
2437	NASDAQ	FCNCA	Thu, Apr 18, 2002	104.11	104.19	103.21	104.19
2436	NASDAQ	FCNCA	Wed, Apr 17, 2002	104.00	104.51	101.26	103.37
2435	NASDAQ	FCNCA	Tue, Apr 16, 2002	103.00	104.95	103.00	104.49
2434	NASDAQ	FCNCA	Mon, Apr 15, 2002	104.00	104.94	102.62	103.16
2433	NASDAQ	FCNCA	Fri, Apr 12, 2002	102.01	105.00	101.57	104.99
2432	NASDAQ	FCNCA	Thu, Apr 11, 2002	104.96	104.96	101.75	102.75
2431	NASDAQ	FCNCA	Wed, Apr 10, 2002	102.48	104.80	101.75	104.80
2430	NASDAQ	FCNCA	Tue, Apr 9, 2002	101.03	102.00	101.03	101.50
2429	NASDAQ	FCNCA	Mon, Apr 8, 2002	101.71	101.71	101.26	101.50
2428	NASDAQ	FCNCA	Fri, Apr 5, 2002	102.73	102.73	101.06	101.51
2427	NASDAQ	FCNCA	Thu, Apr 4, 2002	100.93	103.40	100.90	102.51
2426	NASDAQ	FCNCA	Wed, Apr 3, 2002	101.96	103.23	101.20	101.20
2425	NASDAQ	FCNCA	Tue, Apr 2, 2002	101.54	103.16	100.75	102.78
2424	NASDAQ	FCNCA	Mon, Apr 1, 2002	101.02	102.98	101.02	101.54
2423	NASDAQ	FCNCA	Thu, Mar 28, 2002	100.75	103.16	100.75	102.96
2422	NASDAQ	FCNCA	Wed, Mar 27, 2002	100.75	101.00	100.75	100.95
2421	NASDAQ	FCNCA	Tue, Mar 26, 2002	100.76	102.16	100.60	102.16
2420	NASDAQ	FCNCA	Mon, Mar 25, 2002	101.28	101.28	100.75	100.85
2419	NASDAQ	FCNCA	Fri, Mar 22, 2002	100.90	101.12	100.39	100.93
2418	NASDAQ	FCNCA	Thu, Mar 21, 2002	99.25	101.74	98.53	101.00
2417	NASDAQ	FCNCA	Wed, Mar 20, 2002	99.09	100.50	98.51	98.52
2416	NASDAQ	FCNCA	Tue, Mar 19, 2002	100.04	100.04	99.09	99.09
2415	NASDAQ	FCNCA	Mon, Mar 18, 2002	101.00	101.10	99.98	100.87
2414	NASDAQ	FCNCA	Fri, Mar 15, 2002	99.50	101.15	99.49	100.98
2413	NASDAQ	FCNCA	Thu, Mar 14, 2002	102.65	102.65	100.49	100.78
2412	NASDAQ	FCNCA	Wed, Mar 13, 2002	100.45	101.00	100.01	101.00
2411	NASDAQ	FCNCA	Tue, Mar 12, 2002	100.20	102.45	100.01	101.40
2410	NASDAQ	FCNCA	Mon, Mar 11, 2002	98.20	100.20	98.20	100.00
2409	NASDAQ	FCNCA	Fri, Mar 8, 2002	99.45	99.45	99.00	99.15
2408	NASDAQ	FCNCA	Thu, Mar 7, 2002	98.50	98.77	98.50	98.75
2407	NASDAQ	FCNCA	Wed, Mar 6, 2002	98.10	99.50	97.80	99.31
2406	NASDAQ	FCNCA	Tue, Mar 5, 2002	98.01	99.70	97.95	98.89
2405	NASDAQ	FCNCA	Mon, Mar 4, 2002	100.25	100.25	98.00	98.72
2404	NASDAQ	FCNCA	Fri, Mar 1, 2002	99.20	100.30	99.00	100.10
2403	NASDAQ	FCNCA	Thu, Feb 28, 2002	100.30	100.50	98.55	100.00
2402	NASDAQ	FCNCA	Wed, Feb 27, 2002	99.50	99.53	98.87	99.53
2401	NASDAQ	FCNCA	Tue, Feb 26, 2002	98.50	99.10	98.19	98.72
2400	NASDAQ	FCNCA	Mon, Feb 25, 2002	98.82	99.00	96.10	96.55
2399	NASDAQ	FCNCA	Fri, Feb 22, 2002	99.00	100.50	98.25	98.82
2398	NASDAQ	FCNCA	Thu, Feb 21, 2002	99.35	99.50	99.00	99.00
2397	NASDAQ	FCNCA	Wed, Feb 20, 2002	99.56	100.01	97.50	99.56
2396	NASDAQ	FCNCA	Tue, Feb 19, 2002	101.00	102.45	99.53	99.80
2395	NASDAQ	FCNCA	Fri, Feb 15, 2002	101.58	102.62	100.00	101.50
2394	NASDAQ	FCNCA	Thu, Feb 14, 2002	103.00	103.00	101.56	101.80
2393	NASDAQ	FCNCA	Wed, Feb 13, 2002	101.62	102.96	101.62	102.96
2392	NASDAQ	FCNCA	Tue, Feb 12, 2002	100.40	102.00	100.04	102.00
2391	NASDAQ	FCNCA	Mon, Feb 11, 2002	100.00	101.99	100.00	100.89
2390	NASDAQ	FCNCA	Fri, Feb 8, 2002	100.38	100.38	98.00	99.74
2389	NASDAQ	FCNCA	Thu, Feb 7, 2002	101.87	101.87	100.00	100.00
2388	NASDAQ	FCNCA	Wed, Feb 6, 2002	100.08	101.40	98.99	99.09
2387	NASDAQ	FCNCA	Tue, Feb 5, 2002	101.98	102.74	100.74	102.74
2386	NASDAQ	FCNCA	Mon, Feb 4, 2002	99.50	101.72	98.55	101.00
2385	NASDAQ	FCNCA	Fri, Feb 1, 2002	98.25	101.15	98.25	100.74
2384	NASDAQ	FCNCA	Thu, Jan 31, 2002	100.00	100.80	98.11	100.80
2383	NASDAQ	FCNCA	Wed, Jan 30, 2002	98.47	100.00	98.00	100.00
2382	NASDAQ	FCNCA	Tue, Jan 29, 2002	100.00	100.02	99.06	99.96
2381	NASDAQ	FCNCA	Mon, Jan 28, 2002	100.55	100.55	99.46	100.25
2380	NASDAQ	FCNCA	Fri, Jan 25, 2002	98.67	101.75	98.22	101.75
2379	NASDAQ	FCNCA	Thu, Jan 24, 2002	99.20	99.75	97.25	98.45
2378	NASDAQ	FCNCA	Wed, Jan 23, 2002	99.25	101.60	98.00	101.58
2377	NASDAQ	FCNCA	Tue, Jan 22, 2002	99.25	100.19	98.68	100.15
2376	NASDAQ	FCNCA	Fri, Jan 18, 2002	99.55	100.99	99.40	99.60
2375	NASDAQ	FCNCA	Thu, Jan 17, 2002	99.00	99.52	98.60	99.50
2374	NASDAQ	FCNCA	Wed, Jan 16, 2002	99.00	101.60	98.75	99.11
2373	NASDAQ	FCNCA	Tue, Jan 15, 2002	98.50	100.84	98.50	100.79
2372	NASDAQ	FCNCA	Mon, Jan 14, 2002	97.25	98.60	97.25	97.28
2371	NASDAQ	FCNCA	Fri, Jan 11, 2002	95.84	99.00	95.84	97.25
2370	NASDAQ	FCNCA	Thu, Jan 10, 2002	97.11	97.75	95.00	95.52
2369	NASDAQ	FCNCA	Wed, Jan 9, 2002	98.20	98.55	96.98	98.00
2368	NASDAQ	FCNCA	Tue, Jan 8, 2002	97.62	99.21	97.20	98.20
2367	NASDAQ	FCNCA	Mon, Jan 7, 2002	98.70	99.61	97.62	98.86
2366	NASDAQ	FCNCA	Fri, Jan 4, 2002	98.61	99.60	98.61	99.60
2365	NASDAQ	FCNCA	Thu, Jan 3, 2002	97.60	98.28	96.00	98.15
2364	NASDAQ	FCNCA	Wed, Jan 2, 2002	97.50	98.15	96.30	98.15
2363	NASDAQ	FCNCA	Mon, Dec 31, 2001	98.00	98.51	97.75	97.75
2362	NASDAQ	FCNCA	Fri, Dec 28, 2001	97.52	98.85	96.43	98.13
2361	NASDAQ	FCNCA	Thu, Dec 27, 2001	95.54	99.99	95.54	98.01
2360	NASDAQ	FCNCA	Wed, Dec 26, 2001	98.45	99.16	97.03	98.63
2359	NASDAQ	FCNCA	Mon, Dec 24, 2001	98.00	98.40	98.00	98.21
2358	NASDAQ	FCNCA	Fri, Dec 21, 2001	96.00	98.38	94.45	98.04
2357	NASDAQ	FCNCA	Thu, Dec 20, 2001	97.75	98.53	95.00	96.25
2356	NASDAQ	FCNCA	Wed, Dec 19, 2001	98.00	99.75	93.42	98.09
2355	NASDAQ	FCNCA	Tue, Dec 18, 2001	97.40	99.30	97.40	98.75
2354	NASDAQ	FCNCA	Mon, Dec 17, 2001	95.25	98.00	92.19	97.70
2353	NASDAQ	FCNCA	Fri, Dec 14, 2001	94.68	98.00	92.80	97.00
2352	NASDAQ	FCNCA	Thu, Dec 13, 2001	86.10	95.68	86.10	94.68
2351	NASDAQ	FCNCA	Wed, Dec 12, 2001	92.12	98.00	92.12	96.23
2350	NASDAQ	FCNCA	Tue, Dec 11, 2001	96.98	97.97	95.20	97.85
2349	NASDAQ	FCNCA	Mon, Dec 10, 2001	96.00	96.85	95.67	95.67
2348	NASDAQ	FCNCA	Fri, Dec 7, 2001	95.00	97.14	94.00	96.75
2347	NASDAQ	FCNCA	Thu, Dec 6, 2001	92.60	95.00	90.30	94.00
2346	NASDAQ	FCNCA	Wed, Dec 5, 2001	91.30	94.29	90.56	93.00
2345	NASDAQ	FCNCA	Tue, Dec 4, 2001	91.50	92.03	88.60	92.00
2344	NASDAQ	FCNCA	Mon, Dec 3, 2001	91.93	92.48	91.51	91.55
2343	NASDAQ	FCNCA	Fri, Nov 30, 2001	90.24	92.95	89.51	92.62
2342	NASDAQ	FCNCA	Thu, Nov 29, 2001	89.50	90.61	89.50	90.00
2341	NASDAQ	FCNCA	Wed, Nov 28, 2001	91.00	91.99	88.70	91.00
2340	NASDAQ	FCNCA	Tue, Nov 27, 2001	90.00	91.03	88.67	89.07
2339	NASDAQ	FCNCA	Mon, Nov 26, 2001	91.00	91.23	89.55	89.61
2338	NASDAQ	FCNCA	Fri, Nov 23, 2001	91.00	91.00	90.88	91.00
2337	NASDAQ	FCNCA	Wed, Nov 21, 2001	91.55	93.80	89.01	90.00
2336	NASDAQ	FCNCA	Tue, Nov 20, 2001	92.74	94.97	91.75	91.75
2335	NASDAQ	FCNCA	Mon, Nov 19, 2001	91.12	94.00	91.12	93.47
2334	NASDAQ	FCNCA	Fri, Nov 16, 2001	93.00	93.00	90.97	92.96
2333	NASDAQ	FCNCA	Thu, Nov 15, 2001	89.40	92.90	89.40	92.30
2332	NASDAQ	FCNCA	Wed, Nov 14, 2001	90.02	91.00	88.26	91.00
2331	NASDAQ	FCNCA	Tue, Nov 13, 2001	90.95	90.99	90.09	90.47
2330	NASDAQ	FCNCA	Mon, Nov 12, 2001	90.02	91.99	90.00	90.30
2329	NASDAQ	FCNCA	Fri, Nov 9, 2001	93.97	93.97	91.45	92.00
2328	NASDAQ	FCNCA	Thu, Nov 8, 2001	92.76	92.76	91.50	92.48
2327	NASDAQ	FCNCA	Wed, Nov 7, 2001	93.00	93.10	91.04	91.04
2326	NASDAQ	FCNCA	Tue, Nov 6, 2001	90.25	93.84	90.25	93.00
2325	NASDAQ	FCNCA	Mon, Nov 5, 2001	92.52	92.52	90.44	91.97
2324	NASDAQ	FCNCA	Fri, Nov 2, 2001	93.33	94.75	89.00	90.70
2323	NASDAQ	FCNCA	Thu, Nov 1, 2001	93.47	93.55	92.25	93.33
2322	NASDAQ	FCNCA	Wed, Oct 31, 2001	88.00	96.99	88.00	94.00
2321	NASDAQ	FCNCA	Tue, Oct 30, 2001	92.55	92.55	86.26	86.91
2320	NASDAQ	FCNCA	Mon, Oct 29, 2001	95.21	95.76	91.26	91.26
2319	NASDAQ	FCNCA	Fri, Oct 26, 2001	94.00	96.70	93.25	94.50
2318	NASDAQ	FCNCA	Thu, Oct 25, 2001	94.75	94.75	93.50	94.73
2317	NASDAQ	FCNCA	Tue, Oct 23, 2001	95.00	95.97	92.85	94.97
2316	NASDAQ	FCNCA	Mon, Oct 22, 2001	89.00	95.00	89.00	95.00
2315	NASDAQ	FCNCA	Fri, Oct 19, 2001	94.96	94.96	92.18	93.50
2314	NASDAQ	FCNCA	Thu, Oct 18, 2001	93.12	94.47	91.75	92.01
2313	NASDAQ	FCNCA	Wed, Oct 17, 2001	92.14	92.14	90.75	91.86
2312	NASDAQ	FCNCA	Tue, Oct 16, 2001	93.00	94.75	92.10	94.00
2311	NASDAQ	FCNCA	Mon, Oct 15, 2001	92.49	94.75	91.35	94.20
2310	NASDAQ	FCNCA	Fri, Oct 12, 2001	94.47	94.47	91.53	92.50
2309	NASDAQ	FCNCA	Thu, Oct 11, 2001	92.13	97.00	90.00	94.00
2308	NASDAQ	FCNCA	Wed, Oct 10, 2001	90.00	94.00	88.19	94.00
2307	NASDAQ	FCNCA	Tue, Oct 9, 2001	85.92	95.76	84.85	91.25
2306	NASDAQ	FCNCA	Mon, Oct 8, 2001	94.00	94.25	93.60	93.60
2305	NASDAQ	FCNCA	Fri, Oct 5, 2001	97.50	97.50	92.52	92.58
2304	NASDAQ	FCNCA	Thu, Oct 4, 2001	88.00	97.47	88.00	96.47
2303	NASDAQ	FCNCA	Wed, Oct 3, 2001	87.00	89.00	86.97	88.88
2302	NASDAQ	FCNCA	Tue, Oct 2, 2001	84.50	87.97	84.50	86.00
2301	NASDAQ	FCNCA	Mon, Oct 1, 2001	86.00	86.00	84.50	86.00
2300	NASDAQ	FCNCA	Fri, Sep 28, 2001	81.50	86.36	81.50	83.19
2299	NASDAQ	FCNCA	Thu, Sep 27, 2001	85.00	85.00	81.09	84.44
2298	NASDAQ	FCNCA	Wed, Sep 26, 2001	86.00	86.00	81.00	83.01
2297	NASDAQ	FCNCA	Tue, Sep 25, 2001	84.50	85.95	81.08	84.99
2296	NASDAQ	FCNCA	Mon, Sep 24, 2001	82.05	87.00	80.50	80.53
2295	NASDAQ	FCNCA	Fri, Sep 21, 2001	80.00	89.15	80.00	85.50
2294	NASDAQ	FCNCA	Thu, Sep 20, 2001	87.75	90.00	85.50	90.00
2293	NASDAQ	FCNCA	Wed, Sep 19, 2001	90.00	92.90	86.50	87.75
2292	NASDAQ	FCNCA	Tue, Sep 18, 2001	93.25	94.85	89.97	90.97
2291	NASDAQ	FCNCA	Mon, Sep 17, 2001	89.45	93.96	81.90	93.36
2290	NASDAQ	FCNCA	Mon, Sep 10, 2001	94.40	94.40	90.43	91.31
2289	NASDAQ	FCNCA	Fri, Sep 7, 2001	96.50	99.00	92.20	95.00
2288	NASDAQ	FCNCA	Thu, Sep 6, 2001	99.60	100.95	96.85	98.97
2287	NASDAQ	FCNCA	Wed, Sep 5, 2001	102.50	102.50	100.12	100.90
2286	NASDAQ	FCNCA	Tue, Sep 4, 2001	101.60	103.00	101.28	101.28
2285	NASDAQ	FCNCA	Fri, Aug 31, 2001	102.40	104.45	102.03	102.21
2284	NASDAQ	FCNCA	Thu, Aug 30, 2001	100.75	105.90	100.50	102.37
2283	NASDAQ	FCNCA	Wed, Aug 29, 2001	104.50	105.97	104.50	105.70
2282	NASDAQ	FCNCA	Tue, Aug 28, 2001	106.18	106.47	104.51	104.51
2281	NASDAQ	FCNCA	Mon, Aug 27, 2001	105.09	109.37	104.59	107.27
2280	NASDAQ	FCNCA	Fri, Aug 24, 2001	106.81	107.97	105.31	107.97
2279	NASDAQ	FCNCA	Thu, Aug 23, 2001	107.90	109.72	107.15	108.36
2278	NASDAQ	FCNCA	Wed, Aug 22, 2001	104.05	107.87	103.75	107.87
2277	NASDAQ	FCNCA	Tue, Aug 21, 2001	104.54	106.56	104.00	104.03
2276	NASDAQ	FCNCA	Mon, Aug 20, 2001	104.51	106.71	103.50	105.90
2275	NASDAQ	FCNCA	Fri, Aug 17, 2001	105.50	106.00	104.68	106.00
2274	NASDAQ	FCNCA	Thu, Aug 16, 2001	106.00	106.00	104.68	106.00
2273	NASDAQ	FCNCA	Wed, Aug 15, 2001	104.95	106.00	104.94	105.10
2272	NASDAQ	FCNCA	Tue, Aug 14, 2001	105.98	105.99	103.34	104.92
2271	NASDAQ	FCNCA	Mon, Aug 13, 2001	103.03	105.87	102.07	105.00
2270	NASDAQ	FCNCA	Fri, Aug 10, 2001	100.75	103.00	100.50	102.07
2269	NASDAQ	FCNCA	Thu, Aug 9, 2001	103.25	103.65	102.75	103.65
2268	NASDAQ	FCNCA	Wed, Aug 8, 2001	102.25	104.71	102.25	102.75
2267	NASDAQ	FCNCA	Tue, Aug 7, 2001	102.00	106.00	101.23	102.20
2266	NASDAQ	FCNCA	Mon, Aug 6, 2001	103.20	104.49	102.22	103.04
2265	NASDAQ	FCNCA	Fri, Aug 3, 2001	102.48	104.56	100.73	103.21
2264	NASDAQ	FCNCA	Thu, Aug 2, 2001	103.56	103.56	100.85	102.48
2263	NASDAQ	FCNCA	Wed, Aug 1, 2001	100.75	103.56	100.75	103.56
2262	NASDAQ	FCNCA	Tue, Jul 31, 2001	103.76	105.96	100.51	100.51
2261	NASDAQ	FCNCA	Mon, Jul 30, 2001	105.00	105.00	103.76	103.76
2260	NASDAQ	FCNCA	Fri, Jul 27, 2001	101.71	105.02	100.00	104.76
2259	NASDAQ	FCNCA	Thu, Jul 26, 2001	99.75	102.09	99.74	101.75
2258	NASDAQ	FCNCA	Wed, Jul 25, 2001	101.00	101.00	98.25	99.75
2257	NASDAQ	FCNCA	Tue, Jul 24, 2001	104.00	104.00	98.07	100.52
2256	NASDAQ	FCNCA	Mon, Jul 23, 2001	105.94	105.95	104.05	104.05
2255	NASDAQ	FCNCA	Fri, Jul 20, 2001	104.26	106.33	104.26	105.94
2254	NASDAQ	FCNCA	Thu, Jul 19, 2001	106.46	106.46	104.52	106.26
2253	NASDAQ	FCNCA	Wed, Jul 18, 2001	107.62	107.62	104.82	104.85
2252	NASDAQ	FCNCA	Tue, Jul 17, 2001	107.07	107.07	106.15	106.75
2251	NASDAQ	FCNCA	Mon, Jul 16, 2001	108.99	108.99	107.00	107.00
2250	NASDAQ	FCNCA	Fri, Jul 13, 2001	109.58	109.58	106.95	108.79
2249	NASDAQ	FCNCA	Thu, Jul 12, 2001	107.48	110.00	106.45	109.99
2248	NASDAQ	FCNCA	Wed, Jul 11, 2001	105.91	107.48	104.21	107.48
2247	NASDAQ	FCNCA	Tue, Jul 10, 2001	107.07	108.95	104.03	104.07
2246	NASDAQ	FCNCA	Mon, Jul 9, 2001	108.50	108.96	104.08	108.96
2245	NASDAQ	FCNCA	Fri, Jul 6, 2001	104.98	107.99	104.21	104.21
2244	NASDAQ	FCNCA	Thu, Jul 5, 2001	109.77	109.95	105.68	109.95
2243	NASDAQ	FCNCA	Tue, Jul 3, 2001	108.18	110.25	106.82	108.84
2242	NASDAQ	FCNCA	Mon, Jul 2, 2001	108.65	111.00	108.14	109.10
2241	NASDAQ	FCNCA	Fri, Jun 29, 2001	101.50	110.00	101.50	108.50
2240	NASDAQ	FCNCA	Thu, Jun 28, 2001	106.04	113.16	99.00	102.00
2239	NASDAQ	FCNCA	Wed, Jun 27, 2001	109.54	111.90	107.26	107.33
2238	NASDAQ	FCNCA	Tue, Jun 26, 2001	102.45	112.25	102.45	107.82
2237	NASDAQ	FCNCA	Mon, Jun 25, 2001	100.13	102.45	97.96	102.08
2236	NASDAQ	FCNCA	Fri, Jun 22, 2001	98.35	101.00	98.35	100.59
2235	NASDAQ	FCNCA	Thu, Jun 21, 2001	99.74	101.00	99.00	100.00
2234	NASDAQ	FCNCA	Wed, Jun 20, 2001	99.00	100.36	99.00	100.00
2233	NASDAQ	FCNCA	Tue, Jun 19, 2001	97.86	99.41	97.86	99.41
2232	NASDAQ	FCNCA	Mon, Jun 18, 2001	95.75	97.74	95.74	97.26
2231	NASDAQ	FCNCA	Fri, Jun 15, 2001	95.67	99.14	95.67	98.75
2230	NASDAQ	FCNCA	Thu, Jun 14, 2001	96.59	96.81	95.95	95.95
2229	NASDAQ	FCNCA	Wed, Jun 13, 2001	96.50	96.59	96.50	96.59
2228	NASDAQ	FCNCA	Tue, Jun 12, 2001	95.40	96.61	95.40	96.50
2227	NASDAQ	FCNCA	Mon, Jun 11, 2001	97.88	97.88	97.75	97.88
2226	NASDAQ	FCNCA	Fri, Jun 8, 2001	97.75	97.98	97.75	97.97
2225	NASDAQ	FCNCA	Thu, Jun 7, 2001	97.00	97.86	96.99	97.70
2224	NASDAQ	FCNCA	Wed, Jun 6, 2001	96.75	97.20	96.45	97.20
2223	NASDAQ	FCNCA	Tue, Jun 5, 2001	95.50	96.60	95.50	96.60
2222	NASDAQ	FCNCA	Mon, Jun 4, 2001	95.00	95.25	94.49	94.99
2221	NASDAQ	FCNCA	Fri, Jun 1, 2001	93.50	95.00	93.00	94.99
2220	NASDAQ	FCNCA	Thu, May 31, 2001	93.90	94.25	93.16	93.50
2219	NASDAQ	FCNCA	Wed, May 30, 2001	94.20	94.55	93.90	94.09
2218	NASDAQ	FCNCA	Tue, May 29, 2001	95.20	95.30	94.60	94.65
2217	NASDAQ	FCNCA	Fri, May 25, 2001	95.13	95.60	94.50	94.80
2216	NASDAQ	FCNCA	Thu, May 24, 2001	97.07	97.07	93.21	95.00
2215	NASDAQ	FCNCA	Wed, May 23, 2001	97.00	97.12	96.75	97.12
2214	NASDAQ	FCNCA	Tue, May 22, 2001	96.25	97.50	96.25	97.50
2213	NASDAQ	FCNCA	Mon, May 21, 2001	94.80	97.00	94.70	96.25
2212	NASDAQ	FCNCA	Fri, May 18, 2001	94.47	94.75	94.47	94.75
2211	NASDAQ	FCNCA	Thu, May 17, 2001	95.75	96.79	95.55	95.60
2210	NASDAQ	FCNCA	Wed, May 16, 2001	96.23	96.50	93.87	95.78
2209	NASDAQ	FCNCA	Tue, May 15, 2001	95.72	96.00	93.30	93.30
2208	NASDAQ	FCNCA	Mon, May 14, 2001	93.75	93.80	91.50	93.54
2207	NASDAQ	FCNCA	Fri, May 11, 2001	96.00	96.00	93.48	93.55
2206	NASDAQ	FCNCA	Thu, May 10, 2001	97.25	97.90	95.05	95.05
2205	NASDAQ	FCNCA	Wed, May 9, 2001	97.61	97.95	96.30	97.00
2204	NASDAQ	FCNCA	Tue, May 8, 2001	97.12	97.90	95.80	97.49
2203	NASDAQ	FCNCA	Mon, May 7, 2001	96.05	97.87	95.73	97.12
2202	NASDAQ	FCNCA	Fri, May 4, 2001	94.51	96.20	94.51	96.20
2201	NASDAQ	FCNCA	Thu, May 3, 2001	96.50	96.50	95.26	96.30
2200	NASDAQ	FCNCA	Wed, May 2, 2001	96.40	97.00	96.40	96.59
2199	NASDAQ	FCNCA	Tue, May 1, 2001	94.28	97.59	94.28	96.15
2198	NASDAQ	FCNCA	Mon, Apr 30, 2001	95.74	96.50	94.30	94.30
2197	NASDAQ	FCNCA	Thu, Apr 26, 2001	97.94	98.25	96.05	96.05
2196	NASDAQ	FCNCA	Wed, Apr 25, 2001	98.00	98.98	94.73	95.86
2195	NASDAQ	FCNCA	Tue, Apr 24, 2001	96.60	96.60	94.72	94.72
2194	NASDAQ	FCNCA	Mon, Apr 23, 2001	98.12	98.40	97.60	98.35
2193	NASDAQ	FCNCA	Fri, Apr 20, 2001	98.00	98.24	98.00	98.12
2192	NASDAQ	FCNCA	Thu, Apr 19, 2001	95.70	98.84	95.70	96.80
2191	NASDAQ	FCNCA	Wed, Apr 18, 2001	95.85	96.25	95.85	95.88
2190	NASDAQ	FCNCA	Tue, Apr 17, 2001	96.99	97.00	95.43	95.88
2189	NASDAQ	FCNCA	Mon, Apr 16, 2001	98.00	98.02	94.53	95.00
2188	NASDAQ	FCNCA	Thu, Apr 12, 2001	95.01	95.01	94.20	94.20
2187	NASDAQ	FCNCA	Wed, Apr 11, 2001	95.93	96.10	95.01	95.75
2186	NASDAQ	FCNCA	Tue, Apr 10, 2001	94.81	97.56	93.52	95.93
2185	NASDAQ	FCNCA	Mon, Apr 9, 2001	91.25	96.00	91.25	94.80
2184	NASDAQ	FCNCA	Fri, Apr 6, 2001	94.31	96.19	92.00	93.88
2183	NASDAQ	FCNCA	Thu, Apr 5, 2001	93.81	96.75	93.69	96.00
2182	NASDAQ	FCNCA	Wed, Apr 4, 2001	95.56	95.56	93.88	93.88
2181	NASDAQ	FCNCA	Tue, Apr 3, 2001	97.56	97.56	95.56	96.44
2180	NASDAQ	FCNCA	Mon, Apr 2, 2001	98.69	102.00	97.00	97.63
2179	NASDAQ	FCNCA	Fri, Mar 30, 2001	95.38	102.50	95.00	102.50
2178	NASDAQ	FCNCA	Thu, Mar 29, 2001	95.00	96.00	94.88	96.00
2177	NASDAQ	FCNCA	Wed, Mar 28, 2001	94.50	96.56	94.44	95.00
2176	NASDAQ	FCNCA	Tue, Mar 27, 2001	90.25	98.00	90.25	97.44
2175	NASDAQ	FCNCA	Mon, Mar 26, 2001	88.63	90.86	88.50	90.44
2174	NASDAQ	FCNCA	Fri, Mar 23, 2001	91.64	92.50	88.50	88.63
2173	NASDAQ	FCNCA	Thu, Mar 22, 2001	89.94	92.00	89.41	92.00
2172	NASDAQ	FCNCA	Wed, Mar 21, 2001	90.00	90.25	89.63	89.94
2171	NASDAQ	FCNCA	Tue, Mar 20, 2001	91.19	91.19	89.75	89.75
2170	NASDAQ	FCNCA	Mon, Mar 19, 2001	89.81	89.94	89.31	89.94
2169	NASDAQ	FCNCA	Fri, Mar 16, 2001	90.88	91.50	90.75	90.75
2168	NASDAQ	FCNCA	Thu, Mar 15, 2001	92.44	92.44	90.53	91.88
2167	NASDAQ	FCNCA	Wed, Mar 14, 2001	94.02	94.06	90.88	90.88
2166	NASDAQ	FCNCA	Tue, Mar 13, 2001	89.02	95.38	89.02	95.38
2165	NASDAQ	FCNCA	Mon, Mar 12, 2001	89.00	90.00	88.83	89.44
2164	NASDAQ	FCNCA	Fri, Mar 9, 2001	88.75	89.00	88.38	88.44
2163	NASDAQ	FCNCA	Thu, Mar 8, 2001	90.25	90.31	89.02	89.06
2162	NASDAQ	FCNCA	Wed, Mar 7, 2001	88.25	91.00	88.25	90.30
2161	NASDAQ	FCNCA	Tue, Mar 6, 2001	90.25	90.63	89.50	90.44
2160	NASDAQ	FCNCA	Mon, Mar 5, 2001	92.41	92.41	88.13	89.88
2159	NASDAQ	FCNCA	Fri, Mar 2, 2001	90.88	92.13	90.50	91.69
2158	NASDAQ	FCNCA	Thu, Mar 1, 2001	93.52	94.00	92.19	93.75
2157	NASDAQ	FCNCA	Wed, Feb 28, 2001	95.38	95.38	90.97	94.13
2156	NASDAQ	FCNCA	Tue, Feb 27, 2001	95.75	97.81	93.38	95.38
2155	NASDAQ	FCNCA	Mon, Feb 26, 2001	96.64	98.38	96.64	97.00
2154	NASDAQ	FCNCA	Fri, Feb 23, 2001	92.56	98.00	92.56	98.00
2153	NASDAQ	FCNCA	Thu, Feb 22, 2001	97.06	97.06	94.06	97.00
2152	NASDAQ	FCNCA	Wed, Feb 21, 2001	97.86	97.88	95.75	97.88
2151	NASDAQ	FCNCA	Tue, Feb 20, 2001	96.38	98.13	96.38	97.88
2150	NASDAQ	FCNCA	Fri, Feb 16, 2001	95.27	97.19	94.69	97.19
2149	NASDAQ	FCNCA	Thu, Feb 15, 2001	95.00	96.44	95.00	95.38
2148	NASDAQ	FCNCA	Wed, Feb 14, 2001	94.25	95.00	94.25	95.00
2147	NASDAQ	FCNCA	Tue, Feb 13, 2001	93.75	95.00	93.75	94.44
2146	NASDAQ	FCNCA	Mon, Feb 12, 2001	92.06	94.25	92.06	94.00
2145	NASDAQ	FCNCA	Fri, Feb 9, 2001	93.00	93.00	91.97	92.56
2144	NASDAQ	FCNCA	Thu, Feb 8, 2001	91.94	92.00	91.94	91.94
2143	NASDAQ	FCNCA	Wed, Feb 7, 2001	92.00	92.00	91.38	91.56
2142	NASDAQ	FCNCA	Tue, Feb 6, 2001	90.08	92.00	90.06	92.00
2141	NASDAQ	FCNCA	Mon, Feb 5, 2001	89.69	92.56	89.38	92.56
2140	NASDAQ	FCNCA	Fri, Feb 2, 2001	87.44	89.00	87.44	89.00
2139	NASDAQ	FCNCA	Thu, Feb 1, 2001	87.31	89.00	86.58	88.63
2138	NASDAQ	FCNCA	Wed, Jan 31, 2001	86.50	88.50	86.00	87.00
2137	NASDAQ	FCNCA	Tue, Jan 30, 2001	86.56	87.56	85.94	87.00
2136	NASDAQ	FCNCA	Mon, Jan 29, 2001	86.81	88.63	85.75	87.13
2135	NASDAQ	FCNCA	Fri, Jan 26, 2001	87.05	87.05	85.31	85.75
2134	NASDAQ	FCNCA	Thu, Jan 25, 2001	87.00	87.00	86.06	86.63
2133	NASDAQ	FCNCA	Wed, Jan 24, 2001	87.00	87.00	85.31	86.13
2132	NASDAQ	FCNCA	Tue, Jan 23, 2001	84.94	86.88	84.94	86.19
2131	NASDAQ	FCNCA	Mon, Jan 22, 2001	83.69	86.50	83.69	85.50
2130	NASDAQ	FCNCA	Fri, Jan 19, 2001	84.50	86.25	83.63	84.81
2129	NASDAQ	FCNCA	Thu, Jan 18, 2001	86.25	86.25	81.25	85.00
2128	NASDAQ	FCNCA	Wed, Jan 17, 2001	86.56	86.56	83.19	84.25
2127	NASDAQ	FCNCA	Tue, Jan 16, 2001	86.52	87.00	85.75	86.91
2126	NASDAQ	FCNCA	Fri, Jan 12, 2001	83.25	88.69	83.00	86.88
2125	NASDAQ	FCNCA	Thu, Jan 11, 2001	84.81	85.00	82.00	84.69
2124	NASDAQ	FCNCA	Wed, Jan 10, 2001	81.81	86.94	81.81	85.86
2123	NASDAQ	FCNCA	Tue, Jan 9, 2001	84.00	84.94	82.00	84.81
2122	NASDAQ	FCNCA	Mon, Jan 8, 2001	83.69	83.94	80.56	80.56
2121	NASDAQ	FCNCA	Fri, Jan 5, 2001	85.50	85.50	82.25	84.00
2120	NASDAQ	FCNCA	Thu, Jan 4, 2001	81.38	85.00	81.31	84.88
2119	NASDAQ	FCNCA	Wed, Jan 3, 2001	77.52	83.00	77.52	80.00
2118	NASDAQ	FCNCA	Tue, Jan 2, 2001	80.00	80.56	77.94	79.88
2117	NASDAQ	FCNCA	Fri, Dec 29, 2000	80.31	81.25	80.06	80.75
2116	NASDAQ	FCNCA	Thu, Dec 28, 2000	74.88	80.30	74.88	80.25
2115	NASDAQ	FCNCA	Wed, Dec 27, 2000	79.44	79.50	77.31	79.50
2114	NASDAQ	FCNCA	Tue, Dec 26, 2000	78.63	79.50	78.63	79.50
2113	NASDAQ	FCNCA	Fri, Dec 22, 2000	77.75	79.00	77.75	78.94
2112	NASDAQ	FCNCA	Thu, Dec 21, 2000	78.50	79.69	78.06	78.75
2111	NASDAQ	FCNCA	Wed, Dec 20, 2000	77.94	78.94	76.94	76.94
2110	NASDAQ	FCNCA	Tue, Dec 19, 2000	76.00	79.94	76.00	79.13
2109	NASDAQ	FCNCA	Mon, Dec 18, 2000	75.50	78.11	75.50	78.00
2108	NASDAQ	FCNCA	Fri, Dec 15, 2000	75.56	77.44	75.50	77.00
2107	NASDAQ	FCNCA	Thu, Dec 14, 2000	78.38	78.63	76.00	78.00
2106	NASDAQ	FCNCA	Wed, Dec 13, 2000	73.83	77.50	73.50	77.50
2105	NASDAQ	FCNCA	Tue, Dec 12, 2000	74.06	76.25	72.50	75.00
2104	NASDAQ	FCNCA	Mon, Dec 11, 2000	72.75	75.06	72.75	75.06
2103	NASDAQ	FCNCA	Fri, Dec 8, 2000	73.05	73.81	72.06	73.81
2102	NASDAQ	FCNCA	Thu, Dec 7, 2000	73.13	73.13	71.00	71.06
2101	NASDAQ	FCNCA	Wed, Dec 6, 2000	73.00	73.00	71.00	71.00
2100	NASDAQ	FCNCA	Tue, Dec 5, 2000	72.09	73.23	72.00	72.88
2099	NASDAQ	FCNCA	Mon, Dec 4, 2000	72.81	73.00	71.81	71.81
2098	NASDAQ	FCNCA	Fri, Dec 1, 2000	73.00	73.38	72.06	73.00
2097	NASDAQ	FCNCA	Thu, Nov 30, 2000	72.25	73.08	71.00	73.06
2096	NASDAQ	FCNCA	Wed, Nov 29, 2000	72.00	72.38	71.75	71.75
2095	NASDAQ	FCNCA	Tue, Nov 28, 2000	72.38	72.38	71.81	71.81
2094	NASDAQ	FCNCA	Mon, Nov 27, 2000	71.00	72.31	70.50	71.06
2093	NASDAQ	FCNCA	Fri, Nov 24, 2000	71.00	72.38	71.00	72.13
2092	NASDAQ	FCNCA	Wed, Nov 22, 2000	70.75	71.75	70.50	71.75
2091	NASDAQ	FCNCA	Tue, Nov 21, 2000	71.31	71.31	70.20	70.50
2090	NASDAQ	FCNCA	Mon, Nov 20, 2000	70.00	72.31	69.69	70.63
2089	NASDAQ	FCNCA	Fri, Nov 17, 2000	72.25	72.25	69.75	69.75
2088	NASDAQ	FCNCA	Thu, Nov 16, 2000	69.94	72.38	69.94	71.69
2087	NASDAQ	FCNCA	Wed, Nov 15, 2000	70.00	74.00	70.00	72.31
2086	NASDAQ	FCNCA	Tue, Nov 14, 2000	71.39	71.41	70.00	70.06
2085	NASDAQ	FCNCA	Mon, Nov 13, 2000	70.06	70.56	69.75	70.56
2084	NASDAQ	FCNCA	Fri, Nov 10, 2000	73.00	73.00	70.13	71.31
2083	NASDAQ	FCNCA	Thu, Nov 9, 2000	73.59	73.75	73.25	73.75
2082	NASDAQ	FCNCA	Wed, Nov 8, 2000	72.88	74.00	72.88	73.50
2081	NASDAQ	FCNCA	Tue, Nov 7, 2000	71.13	72.63	70.81	72.63
2080	NASDAQ	FCNCA	Mon, Nov 6, 2000	73.25	73.69	72.13	72.13
2079	NASDAQ	FCNCA	Fri, Nov 3, 2000	71.56	74.94	71.56	74.94
2078	NASDAQ	FCNCA	Thu, Nov 2, 2000	72.63	73.30	71.25	73.30
2077	NASDAQ	FCNCA	Wed, Nov 1, 2000	74.06	74.75	70.63	71.31
2076	NASDAQ	FCNCA	Tue, Oct 31, 2000	71.19	80.00	70.00	74.00
2075	NASDAQ	FCNCA	Mon, Oct 30, 2000	69.75	71.19	69.19	71.19
2074	NASDAQ	FCNCA	Fri, Oct 27, 2000	69.81	69.81	69.69	69.69
2073	NASDAQ	FCNCA	Thu, Oct 26, 2000	72.75	72.75	69.38	69.38
2072	NASDAQ	FCNCA	Wed, Oct 25, 2000	72.69	72.75	70.88	71.00
2071	NASDAQ	FCNCA	Tue, Oct 24, 2000	72.69	72.69	71.56	71.69
2070	NASDAQ	FCNCA	Mon, Oct 23, 2000	72.50	72.50	72.44	72.44
2069	NASDAQ	FCNCA	Fri, Oct 20, 2000	71.50	76.00	71.50	74.06
2068	NASDAQ	FCNCA	Thu, Oct 19, 2000	72.19	74.25	72.19	74.25
2067	NASDAQ	FCNCA	Wed, Oct 18, 2000	71.38	74.69	69.88	72.94
2066	NASDAQ	FCNCA	Tue, Oct 17, 2000	74.19	74.19	74.06	74.06
2065	NASDAQ	FCNCA	Mon, Oct 16, 2000	72.56	74.94	72.56	72.88
2064	NASDAQ	FCNCA	Fri, Oct 13, 2000	69.00	75.00	69.00	75.00
2063	NASDAQ	FCNCA	Thu, Oct 12, 2000	70.44	70.44	67.50	69.88
2062	NASDAQ	FCNCA	Wed, Oct 11, 2000	69.75	71.13	69.75	70.13
2061	NASDAQ	FCNCA	Tue, Oct 10, 2000	69.97	70.31	69.75	69.75
2060	NASDAQ	FCNCA	Mon, Oct 9, 2000	69.44	69.50	69.38	69.38
2059	NASDAQ	FCNCA	Fri, Oct 6, 2000	70.25	70.88	69.44	69.63
2058	NASDAQ	FCNCA	Thu, Oct 5, 2000	71.00	71.38	70.84	70.84
2057	NASDAQ	FCNCA	Wed, Oct 4, 2000	71.06	71.38	71.06	71.38
2056	NASDAQ	FCNCA	Tue, Oct 3, 2000	70.38	72.38	70.38	72.38
2055	NASDAQ	FCNCA	Mon, Oct 2, 2000	71.25	72.31	69.63	71.50
2054	NASDAQ	FCNCA	Fri, Sep 29, 2000	73.25	73.63	71.50	71.56
2053	NASDAQ	FCNCA	Thu, Sep 28, 2000	70.00	75.50	70.00	73.31
2052	NASDAQ	FCNCA	Wed, Sep 27, 2000	70.13	70.25	69.75	70.19
2051	NASDAQ	FCNCA	Tue, Sep 26, 2000	69.50	69.94	69.38	69.94
2050	NASDAQ	FCNCA	Mon, Sep 25, 2000	65.63	69.50	65.63	69.50
2049	NASDAQ	FCNCA	Fri, Sep 22, 2000	66.50	67.25	66.00	66.00
2048	NASDAQ	FCNCA	Wed, Sep 20, 2000	66.13	67.44	66.13	66.44
2047	NASDAQ	FCNCA	Tue, Sep 19, 2000	66.38	66.94	66.38	66.56
2046	NASDAQ	FCNCA	Mon, Sep 18, 2000	66.19	66.38	66.06	66.06
2045	NASDAQ	FCNCA	Fri, Sep 15, 2000	65.69	66.75	65.69	66.75
2044	NASDAQ	FCNCA	Thu, Sep 14, 2000	65.63	66.75	65.63	66.75
2043	NASDAQ	FCNCA	Wed, Sep 13, 2000	65.56	66.25	65.50	65.88
2042	NASDAQ	FCNCA	Tue, Sep 12, 2000	65.13	66.11	65.13	65.38
2041	NASDAQ	FCNCA	Mon, Sep 11, 2000	65.81	65.81	65.13	65.13
2040	NASDAQ	FCNCA	Fri, Sep 8, 2000	65.31	66.56	65.19	66.00
2039	NASDAQ	FCNCA	Thu, Sep 7, 2000	66.25	66.63	65.31	66.63
2038	NASDAQ	FCNCA	Wed, Sep 6, 2000	65.88	66.88	65.19	65.63
2037	NASDAQ	FCNCA	Tue, Sep 5, 2000	65.19	65.19	65.13	65.13
2036	NASDAQ	FCNCA	Fri, Sep 1, 2000	65.13	65.13	65.13	65.13
2035	NASDAQ	FCNCA	Thu, Aug 31, 2000	65.00	65.81	65.00	65.81
2034	NASDAQ	FCNCA	Wed, Aug 30, 2000	65.00	65.31	64.69	65.31
2033	NASDAQ	FCNCA	Tue, Aug 29, 2000	64.88	64.88	64.63	64.75
2032	NASDAQ	FCNCA	Mon, Aug 28, 2000	64.97	64.97	64.56	64.66
2031	NASDAQ	FCNCA	Fri, Aug 25, 2000	65.81	65.81	64.88	65.00
2030	NASDAQ	FCNCA	Thu, Aug 24, 2000	64.56	65.81	64.56	64.94
2029	NASDAQ	FCNCA	Wed, Aug 23, 2000	64.50	66.63	64.50	65.25
2028	NASDAQ	FCNCA	Tue, Aug 22, 2000	64.00	64.88	64.00	64.50
2027	NASDAQ	FCNCA	Mon, Aug 21, 2000	64.19	64.22	63.69	63.69
2026	NASDAQ	FCNCA	Fri, Aug 18, 2000	63.50	64.13	63.50	64.13
2025	NASDAQ	FCNCA	Thu, Aug 17, 2000	63.13	63.75	63.13	63.75
2024	NASDAQ	FCNCA	Wed, Aug 16, 2000	64.50	65.00	62.44	62.75
2023	NASDAQ	FCNCA	Tue, Aug 15, 2000	62.81	64.56	62.81	64.31
2022	NASDAQ	FCNCA	Mon, Aug 14, 2000	62.38	63.09	62.06	62.75
2021	NASDAQ	FCNCA	Fri, Aug 11, 2000	61.88	62.19	61.88	62.19
2020	NASDAQ	FCNCA	Thu, Aug 10, 2000	61.69	61.69	61.69	61.69
2019	NASDAQ	FCNCA	Wed, Aug 9, 2000	61.88	61.88	61.69	61.69
2018	NASDAQ	FCNCA	Tue, Aug 8, 2000	61.50	62.25	61.50	62.25
2017	NASDAQ	FCNCA	Mon, Aug 7, 2000	62.00	62.81	60.75	60.75
2016	NASDAQ	FCNCA	Fri, Aug 4, 2000	61.31	62.75	61.31	62.50
2015	NASDAQ	FCNCA	Thu, Aug 3, 2000	61.00	61.00	61.00	61.00
2014	NASDAQ	FCNCA	Wed, Aug 2, 2000	61.00	61.23	61.00	61.23
2013	NASDAQ	FCNCA	Tue, Aug 1, 2000	61.00	61.38	61.00	61.31
2012	NASDAQ	FCNCA	Mon, Jul 31, 2000	60.75	61.00	60.69	61.00
2011	NASDAQ	FCNCA	Fri, Jul 28, 2000	59.75	61.13	59.75	60.69
2010	NASDAQ	FCNCA	Thu, Jul 27, 2000	60.88	61.13	59.75	59.75
2009	NASDAQ	FCNCA	Wed, Jul 26, 2000	61.00	61.13	60.03	60.88
2008	NASDAQ	FCNCA	Tue, Jul 25, 2000	60.50	62.00	60.38	62.00
2007	NASDAQ	FCNCA	Mon, Jul 24, 2000	61.06	61.09	60.08	60.25
2006	NASDAQ	FCNCA	Fri, Jul 21, 2000	61.50	61.50	61.44	61.44
2005	NASDAQ	FCNCA	Thu, Jul 20, 2000	61.38	61.63	61.38	61.50
2004	NASDAQ	FCNCA	Wed, Jul 19, 2000	61.38	61.38	61.38	61.38
2003	NASDAQ	FCNCA	Tue, Jul 18, 2000	61.81	61.81	61.38	61.38
2002	NASDAQ	FCNCA	Mon, Jul 17, 2000	61.50	61.75	61.00	61.63
2001	NASDAQ	FCNCA	Fri, Jul 14, 2000	60.13	61.50	60.13	61.50
2000	NASDAQ	FCNCA	Thu, Jul 13, 2000	62.75	62.75	61.00	61.00
1999	NASDAQ	FCNCA	Wed, Jul 12, 2000	63.00	63.13	61.44	62.81
1998	NASDAQ	FCNCA	Tue, Jul 11, 2000	62.38	63.25	62.31	62.38
1997	NASDAQ	FCNCA	Mon, Jul 10, 2000	60.75	63.00	60.25	62.69
1996	NASDAQ	FCNCA	Fri, Jul 7, 2000	59.94	60.59	59.94	60.25
1995	NASDAQ	FCNCA	Thu, Jul 6, 2000	58.88	59.94	58.88	59.94
1994	NASDAQ	FCNCA	Wed, Jul 5, 2000	58.81	59.00	56.38	56.44
1993	NASDAQ	FCNCA	Mon, Jul 3, 2000	59.13	59.13	57.75	58.63
1992	NASDAQ	FCNCA	Fri, Jun 30, 2000	63.63	63.88	55.88	59.50
1991	NASDAQ	FCNCA	Thu, Jun 29, 2000	63.25	64.63	62.25	63.63
1990	NASDAQ	FCNCA	Wed, Jun 28, 2000	61.75	63.25	61.75	63.25
1989	NASDAQ	FCNCA	Tue, Jun 27, 2000	61.00	61.56	60.75	61.50
1988	NASDAQ	FCNCA	Mon, Jun 26, 2000	60.75	61.63	60.75	61.13
1987	NASDAQ	FCNCA	Fri, Jun 23, 2000	60.97	61.61	60.97	61.31
1986	NASDAQ	FCNCA	Thu, Jun 22, 2000	60.25	61.25	60.25	61.25
1985	NASDAQ	FCNCA	Wed, Jun 21, 2000	62.38	62.38	60.00	60.25
1984	NASDAQ	FCNCA	Tue, Jun 20, 2000	61.63	62.50	61.63	62.44
1983	NASDAQ	FCNCA	Mon, Jun 19, 2000	62.00	62.00	61.98	62.00
1982	NASDAQ	FCNCA	Fri, Jun 16, 2000	62.94	63.00	61.13	62.00
1981	NASDAQ	FCNCA	Thu, Jun 15, 2000	61.97	62.88	61.63	62.88
1980	NASDAQ	FCNCA	Wed, Jun 14, 2000	62.00	62.13	62.00	62.13
1979	NASDAQ	FCNCA	Tue, Jun 13, 2000	61.00	62.13	60.88	62.13
1978	NASDAQ	FCNCA	Mon, Jun 12, 2000	61.00	61.88	61.00	61.00
1977	NASDAQ	FCNCA	Fri, Jun 9, 2000	61.19	61.81	61.19	61.81
1976	NASDAQ	FCNCA	Thu, Jun 8, 2000	61.25	61.78	60.00	61.72
1975	NASDAQ	FCNCA	Wed, Jun 7, 2000	62.00	62.50	61.25	61.25
1974	NASDAQ	FCNCA	Tue, Jun 6, 2000	62.06	62.50	61.75	62.00
1973	NASDAQ	FCNCA	Mon, Jun 5, 2000	62.75	62.75	61.00	62.13
1972	NASDAQ	FCNCA	Fri, Jun 2, 2000	61.00	61.75	61.00	61.63
1971	NASDAQ	FCNCA	Thu, Jun 1, 2000	60.25	61.00	60.25	61.00
1970	NASDAQ	FCNCA	Wed, May 31, 2000	59.50	60.50	59.50	60.00
1969	NASDAQ	FCNCA	Tue, May 30, 2000	58.25	59.88	57.88	59.25
1968	NASDAQ	FCNCA	Fri, May 26, 2000	59.44	59.44	57.88	58.25
1967	NASDAQ	FCNCA	Thu, May 25, 2000	60.00	60.16	59.88	59.88
1966	NASDAQ	FCNCA	Wed, May 24, 2000	59.63	60.00	59.13	59.88
1965	NASDAQ	FCNCA	Tue, May 23, 2000	59.75	59.75	57.25	59.63
1964	NASDAQ	FCNCA	Mon, May 22, 2000	59.02	59.75	58.25	59.69
1963	NASDAQ	FCNCA	Fri, May 19, 2000	59.75	59.75	59.25	59.25
1962	NASDAQ	FCNCA	Thu, May 18, 2000	57.13	60.13	57.13	59.75
1961	NASDAQ	FCNCA	Wed, May 17, 2000	59.38	59.50	58.50	58.50
1960	NASDAQ	FCNCA	Tue, May 16, 2000	59.63	60.63	59.38	59.38
1959	NASDAQ	FCNCA	Mon, May 15, 2000	60.38	60.38	59.39	59.63
1958	NASDAQ	FCNCA	Fri, May 12, 2000	61.50	61.50	59.88	61.00
1957	NASDAQ	FCNCA	Thu, May 11, 2000	61.44	62.50	61.44	62.13
1956	NASDAQ	FCNCA	Wed, May 10, 2000	60.31	61.06	60.31	61.06
1955	NASDAQ	FCNCA	Tue, May 9, 2000	62.38	62.56	60.50	60.50
1954	NASDAQ	FCNCA	Mon, May 8, 2000	64.13	65.88	62.25	62.25
1953	NASDAQ	FCNCA	Fri, May 5, 2000	62.63	62.63	62.13	62.13
1952	NASDAQ	FCNCA	Wed, May 3, 2000	62.75	62.75	61.50	62.00
1951	NASDAQ	FCNCA	Tue, May 2, 2000	64.13	65.44	61.25	64.00
1950	NASDAQ	FCNCA	Mon, May 1, 2000	62.31	64.13	59.94	64.13
1949	NASDAQ	FCNCA	Fri, Apr 28, 2000	60.25	63.13	60.25	63.13
1948	NASDAQ	FCNCA	Thu, Apr 27, 2000	60.98	63.50	60.00	60.25
1947	NASDAQ	FCNCA	Wed, Apr 26, 2000	61.75	63.38	61.00	61.00
1946	NASDAQ	FCNCA	Tue, Apr 25, 2000	60.00	63.00	60.00	61.75
1945	NASDAQ	FCNCA	Mon, Apr 24, 2000	60.88	62.38	59.75	60.00
1944	NASDAQ	FCNCA	Thu, Apr 20, 2000	61.00	61.00	61.00	61.00
1943	NASDAQ	FCNCA	Wed, Apr 19, 2000	59.75	63.25	59.75	62.50
1942	NASDAQ	FCNCA	Tue, Apr 18, 2000	59.50	61.00	59.50	60.88
1941	NASDAQ	FCNCA	Mon, Apr 17, 2000	57.56	60.94	57.50	59.19
1940	NASDAQ	FCNCA	Fri, Apr 14, 2000	60.38	62.25	59.77	61.00
1939	NASDAQ	FCNCA	Thu, Apr 13, 2000	59.75	61.25	59.75	60.38
1938	NASDAQ	FCNCA	Wed, Apr 12, 2000	60.00	61.75	60.00	60.13
1937	NASDAQ	FCNCA	Tue, Apr 11, 2000	60.00	63.00	59.25	60.50
1936	NASDAQ	FCNCA	Mon, Apr 10, 2000	62.00	64.00	59.50	60.25
1935	NASDAQ	FCNCA	Fri, Apr 7, 2000	60.75	65.00	60.69	65.00
1934	NASDAQ	FCNCA	Thu, Apr 6, 2000	61.50	62.06	59.88	60.69
1933	NASDAQ	FCNCA	Wed, Apr 5, 2000	60.25	63.50	60.25	63.25
1932	NASDAQ	FCNCA	Tue, Apr 4, 2000	59.50	60.75	58.00	60.75
1931	NASDAQ	FCNCA	Mon, Apr 3, 2000	55.88	59.50	55.88	59.50
1930	NASDAQ	FCNCA	Fri, Mar 31, 2000	59.06	60.75	55.88	56.47
1929	NASDAQ	FCNCA	Thu, Mar 30, 2000	61.00	61.19	58.88	59.25
1928	NASDAQ	FCNCA	Wed, Mar 29, 2000	61.56	61.78	60.88	60.88
1927	NASDAQ	FCNCA	Tue, Mar 28, 2000	61.56	62.31	61.50	62.31
1926	NASDAQ	FCNCA	Mon, Mar 27, 2000	62.00	63.00	62.00	62.00
1925	NASDAQ	FCNCA	Fri, Mar 24, 2000	63.00	63.75	61.25	62.00
1924	NASDAQ	FCNCA	Thu, Mar 23, 2000	62.25	62.25	60.94	61.56
1923	NASDAQ	FCNCA	Wed, Mar 22, 2000	61.50	63.25	61.50	62.88
1922	NASDAQ	FCNCA	Tue, Mar 21, 2000	62.00	63.75	62.00	63.44
1921	NASDAQ	FCNCA	Mon, Mar 20, 2000	61.50	64.00	61.50	61.63
1920	NASDAQ	FCNCA	Fri, Mar 17, 2000	61.00	63.50	61.00	63.50
1919	NASDAQ	FCNCA	Thu, Mar 16, 2000	63.75	64.00	61.52	64.00
1918	NASDAQ	FCNCA	Wed, Mar 15, 2000	61.50	63.00	61.50	62.13
1917	NASDAQ	FCNCA	Tue, Mar 14, 2000	61.94	62.50	61.50	61.50
1916	NASDAQ	FCNCA	Mon, Mar 13, 2000	61.64	61.64	61.63	61.63
1915	NASDAQ	FCNCA	Fri, Mar 10, 2000	61.63	61.63	61.63	61.63
1914	NASDAQ	FCNCA	Thu, Mar 9, 2000	61.94	62.25	61.63	62.25
1913	NASDAQ	FCNCA	Wed, Mar 8, 2000	61.75	63.00	61.63	61.94
1912	NASDAQ	FCNCA	Tue, Mar 7, 2000	63.00	63.13	62.00	63.13
1911	NASDAQ	FCNCA	Mon, Mar 6, 2000	64.00	64.75	61.63	63.25
1910	NASDAQ	FCNCA	Fri, Mar 3, 2000	61.63	62.13	61.63	62.00
1909	NASDAQ	FCNCA	Thu, Mar 2, 2000	62.06	62.06	61.63	61.63
1908	NASDAQ	FCNCA	Wed, Mar 1, 2000	62.63	64.25	61.50	61.50
1907	NASDAQ	FCNCA	Tue, Feb 29, 2000	64.50	64.50	62.50	64.50
1906	NASDAQ	FCNCA	Mon, Feb 28, 2000	61.75	64.50	61.75	64.50
1905	NASDAQ	FCNCA	Fri, Feb 25, 2000	62.25	63.50	62.13	62.25
1904	NASDAQ	FCNCA	Thu, Feb 24, 2000	62.63	64.50	61.50	61.50
1903	NASDAQ	FCNCA	Wed, Feb 23, 2000	62.75	64.63	62.63	64.63
1902	NASDAQ	FCNCA	Tue, Feb 22, 2000	63.00	63.00	62.00	62.50
1901	NASDAQ	FCNCA	Fri, Feb 18, 2000	62.25	63.63	62.25	63.38
1900	NASDAQ	FCNCA	Thu, Feb 17, 2000	63.63	63.63	62.25	63.00
1899	NASDAQ	FCNCA	Wed, Feb 16, 2000	62.25	63.63	62.25	62.63
1898	NASDAQ	FCNCA	Tue, Feb 15, 2000	62.75	62.88	61.25	62.00
1897	NASDAQ	FCNCA	Mon, Feb 14, 2000	61.63	63.69	61.63	62.75
1896	NASDAQ	FCNCA	Fri, Feb 11, 2000	66.56	66.56	61.63	61.63
1895	NASDAQ	FCNCA	Thu, Feb 10, 2000	67.00	67.00	64.75	65.25
1894	NASDAQ	FCNCA	Wed, Feb 9, 2000	60.94	66.00	60.94	65.75
1893	NASDAQ	FCNCA	Tue, Feb 8, 2000	60.38	62.06	60.38	61.00
1892	NASDAQ	FCNCA	Mon, Feb 7, 2000	61.81	63.75	61.75	63.31
1891	NASDAQ	FCNCA	Fri, Feb 4, 2000	60.50	61.88	60.50	61.75
1890	NASDAQ	FCNCA	Thu, Feb 3, 2000	62.00	62.50	62.00	62.50
1889	NASDAQ	FCNCA	Wed, Feb 2, 2000	60.00	62.00	60.00	61.88
1888	NASDAQ	FCNCA	Tue, Feb 1, 2000	60.75	61.50	60.00	61.50
1887	NASDAQ	FCNCA	Mon, Jan 31, 2000	61.00	61.69	60.88	60.88
1886	NASDAQ	FCNCA	Fri, Jan 28, 2000	62.25	62.25	62.00	62.00
1885	NASDAQ	FCNCA	Thu, Jan 27, 2000	62.50	62.50	61.50	62.31
1884	NASDAQ	FCNCA	Wed, Jan 26, 2000	62.00	63.00	62.00	62.50
1883	NASDAQ	FCNCA	Tue, Jan 25, 2000	62.75	64.78	62.75	64.38
1882	NASDAQ	FCNCA	Mon, Jan 24, 2000	61.94	67.00	61.94	63.63
1881	NASDAQ	FCNCA	Fri, Jan 21, 2000	62.19	64.25	61.94	62.00
1880	NASDAQ	FCNCA	Thu, Jan 20, 2000	62.00	64.25	62.00	63.25
1879	NASDAQ	FCNCA	Wed, Jan 19, 2000	63.38	67.00	63.38	63.50
1878	NASDAQ	FCNCA	Tue, Jan 18, 2000	65.31	66.00	62.38	66.00
1877	NASDAQ	FCNCA	Fri, Jan 14, 2000	62.50	65.13	61.13	64.75
1876	NASDAQ	FCNCA	Thu, Jan 13, 2000	60.50	63.00	60.00	60.75
1875	NASDAQ	FCNCA	Wed, Jan 12, 2000	62.69	64.00	62.38	62.38
1874	NASDAQ	FCNCA	Tue, Jan 11, 2000	68.13	69.88	62.88	63.00
1873	NASDAQ	FCNCA	Mon, Jan 10, 2000	65.56	68.13	65.56	68.13
1872	NASDAQ	FCNCA	Fri, Jan 7, 2000	65.00	66.00	65.00	65.56
1871	NASDAQ	FCNCA	Thu, Jan 6, 2000	65.50	66.25	64.13	65.25
1870	NASDAQ	FCNCA	Wed, Jan 5, 2000	68.25	68.25	67.38	67.38
1869	NASDAQ	FCNCA	Tue, Jan 4, 2000	69.00	69.00	68.38	68.38
1868	NASDAQ	FCNCA	Mon, Jan 3, 2000	69.75	70.00	69.06	69.06
1867	NASDAQ	FCNCA	Fri, Dec 31, 1999	69.88	69.94	69.75	69.75
1866	NASDAQ	FCNCA	Thu, Dec 30, 1999	70.06	70.19	69.50	70.19
1865	NASDAQ	FCNCA	Wed, Dec 29, 1999	70.00	70.25	69.75	70.13
1864	NASDAQ	FCNCA	Tue, Dec 28, 1999	70.00	70.25	69.50	69.88
1863	NASDAQ	FCNCA	Mon, Dec 27, 1999	70.06	70.25	69.06	70.25
1862	NASDAQ	FCNCA	Thu, Dec 23, 1999	70.19	70.25	70.13	70.13
1861	NASDAQ	FCNCA	Wed, Dec 22, 1999	70.13	70.13	70.13	70.13
1860	NASDAQ	FCNCA	Tue, Dec 21, 1999	70.00	70.13	70.00	70.13
1859	NASDAQ	FCNCA	Mon, Dec 20, 1999	69.88	70.75	69.88	70.63
1858	NASDAQ	FCNCA	Fri, Dec 17, 1999	70.13	70.13	69.38	69.56
1857	NASDAQ	FCNCA	Thu, Dec 16, 1999	69.94	70.06	69.75	69.75
1856	NASDAQ	FCNCA	Wed, Dec 15, 1999	71.25	71.50	69.50	69.75
1855	NASDAQ	FCNCA	Tue, Dec 14, 1999	71.38	73.50	71.00	72.25
1854	NASDAQ	FCNCA	Mon, Dec 13, 1999	72.00	72.00	69.31	71.38
1853	NASDAQ	FCNCA	Fri, Dec 10, 1999	72.06	73.00	71.94	73.00
1852	NASDAQ	FCNCA	Thu, Dec 9, 1999	72.50	72.75	72.25	72.25
1851	NASDAQ	FCNCA	Wed, Dec 8, 1999	73.19	73.19	72.50	72.50
1850	NASDAQ	FCNCA	Tue, Dec 7, 1999	74.00	74.00	73.19	73.19
1849	NASDAQ	FCNCA	Mon, Dec 6, 1999	73.00	74.00	72.75	73.75
1848	NASDAQ	FCNCA	Fri, Dec 3, 1999	73.13	73.16	72.50	72.50
1847	NASDAQ	FCNCA	Thu, Dec 2, 1999	72.25	72.88	72.25	72.69
1846	NASDAQ	FCNCA	Wed, Dec 1, 1999	73.25	73.25	70.88	72.50
1845	NASDAQ	FCNCA	Tue, Nov 30, 1999	74.06	74.13	72.25	72.25
1844	NASDAQ	FCNCA	Mon, Nov 29, 1999	74.19	74.50	74.19	74.25
1843	NASDAQ	FCNCA	Wed, Nov 24, 1999	75.00	75.13	74.06	74.06
1842	NASDAQ	FCNCA	Tue, Nov 23, 1999	75.25	75.25	75.00	75.00
1841	NASDAQ	FCNCA	Mon, Nov 22, 1999	75.50	75.50	74.88	74.88
1840	NASDAQ	FCNCA	Fri, Nov 19, 1999	75.75	75.75	75.50	75.50
1839	NASDAQ	FCNCA	Thu, Nov 18, 1999	75.50	75.50	75.38	75.50
1838	NASDAQ	FCNCA	Wed, Nov 17, 1999	76.06	76.19	75.50	75.50
1837	NASDAQ	FCNCA	Tue, Nov 16, 1999	75.88	75.88	75.50	75.50
1836	NASDAQ	FCNCA	Mon, Nov 15, 1999	76.50	76.50	76.00	76.00
1835	NASDAQ	FCNCA	Fri, Nov 12, 1999	76.00	77.13	75.38	76.50
1834	NASDAQ	FCNCA	Thu, Nov 11, 1999	75.69	76.00	75.69	76.00
1833	NASDAQ	FCNCA	Wed, Nov 10, 1999	75.88	77.00	75.56	77.00
1832	NASDAQ	FCNCA	Tue, Nov 9, 1999	76.50	76.81	75.88	76.50
1831	NASDAQ	FCNCA	Mon, Nov 8, 1999	75.91	76.50	75.91	76.50
1830	NASDAQ	FCNCA	Fri, Nov 5, 1999	76.00	76.31	75.69	75.69
1829	NASDAQ	FCNCA	Thu, Nov 4, 1999	76.25	76.50	75.63	75.94
1828	NASDAQ	FCNCA	Wed, Nov 3, 1999	77.25	77.25	74.50	77.25
1827	NASDAQ	FCNCA	Tue, Nov 2, 1999	77.00	77.13	76.38	77.13
1826	NASDAQ	FCNCA	Mon, Nov 1, 1999	77.25	77.25	76.25	76.75
1825	NASDAQ	FCNCA	Fri, Oct 29, 1999	76.13	76.50	76.00	76.00
1824	NASDAQ	FCNCA	Thu, Oct 28, 1999	76.63	77.06	76.25	76.63
1823	NASDAQ	FCNCA	Wed, Oct 27, 1999	76.34	76.63	75.94	76.50
1822	NASDAQ	FCNCA	Tue, Oct 26, 1999	75.63	77.63	75.63	76.13
1821	NASDAQ	FCNCA	Mon, Oct 25, 1999	75.25	75.50	74.75	74.88
1820	NASDAQ	FCNCA	Fri, Oct 22, 1999	75.00	76.00	75.00	75.31
1819	NASDAQ	FCNCA	Thu, Oct 21, 1999	75.00	75.56	74.00	75.25
1818	NASDAQ	FCNCA	Wed, Oct 20, 1999	75.00	75.50	75.00	75.50
1817	NASDAQ	FCNCA	Tue, Oct 19, 1999	75.75	75.75	75.00	75.00
1816	NASDAQ	FCNCA	Mon, Oct 18, 1999	75.63	75.63	74.75	75.63
1815	NASDAQ	FCNCA	Fri, Oct 15, 1999	75.81	75.84	75.00	75.00
1814	NASDAQ	FCNCA	Thu, Oct 14, 1999	75.25	76.00	75.25	76.00
1813	NASDAQ	FCNCA	Wed, Oct 13, 1999	76.50	76.50	75.38	75.38
1812	NASDAQ	FCNCA	Tue, Oct 12, 1999	77.00	77.00	76.75	76.75
1811	NASDAQ	FCNCA	Fri, Oct 8, 1999	78.00	78.00	77.75	77.75
1810	NASDAQ	FCNCA	Thu, Oct 7, 1999	77.38	77.44	77.06	77.25
1809	NASDAQ	FCNCA	Wed, Oct 6, 1999	77.38	77.88	77.25	77.88
1808	NASDAQ	FCNCA	Tue, Oct 5, 1999	77.00	77.25	77.00	77.25
1807	NASDAQ	FCNCA	Mon, Oct 4, 1999	77.88	77.88	76.50	77.50
1806	NASDAQ	FCNCA	Fri, Oct 1, 1999	76.00	76.81	75.75	76.81
1805	NASDAQ	FCNCA	Thu, Sep 30, 1999	78.88	78.88	76.75	76.75
1804	NASDAQ	FCNCA	Wed, Sep 29, 1999	79.25	79.25	78.00	78.00
1803	NASDAQ	FCNCA	Tue, Sep 28, 1999	79.25	79.25	78.00	78.00
1802	NASDAQ	FCNCA	Mon, Sep 27, 1999	78.13	79.00	78.13	78.13
1801	NASDAQ	FCNCA	Fri, Sep 24, 1999	79.00	79.00	78.31	78.31
1800	NASDAQ	FCNCA	Thu, Sep 23, 1999	78.13	79.00	78.00	78.50
1799	NASDAQ	FCNCA	Wed, Sep 22, 1999	77.81	78.50	77.81	78.13
1798	NASDAQ	FCNCA	Tue, Sep 21, 1999	78.25	78.28	77.81	77.81
1797	NASDAQ	FCNCA	Mon, Sep 20, 1999	77.78	78.50	77.75	78.50
1796	NASDAQ	FCNCA	Fri, Sep 17, 1999	77.81	77.81	77.81	77.81
1795	NASDAQ	FCNCA	Thu, Sep 16, 1999	78.25	78.25	77.75	77.81
1794	NASDAQ	FCNCA	Wed, Sep 15, 1999	78.00	80.38	78.00	79.00
1793	NASDAQ	FCNCA	Tue, Sep 14, 1999	78.50	78.50	78.50	78.50
1792	NASDAQ	FCNCA	Mon, Sep 13, 1999	79.00	79.00	78.56	78.56
1791	NASDAQ	FCNCA	Fri, Sep 10, 1999	80.00	80.00	79.44	80.00
1790	NASDAQ	FCNCA	Thu, Sep 9, 1999	78.13	79.75	78.13	79.56
1789	NASDAQ	FCNCA	Wed, Sep 8, 1999	78.50	79.50	78.50	79.00
1788	NASDAQ	FCNCA	Tue, Sep 7, 1999	78.50	79.88	78.50	79.25
1787	NASDAQ	FCNCA	Fri, Sep 3, 1999	79.50	79.63	78.50	78.50
1786	NASDAQ	FCNCA	Thu, Sep 2, 1999	78.00	78.00	77.00	77.75
1785	NASDAQ	FCNCA	Wed, Sep 1, 1999	78.25	78.88	78.25	78.50
1784	NASDAQ	FCNCA	Tue, Aug 31, 1999	78.00	78.25	78.00	78.25
1783	NASDAQ	FCNCA	Mon, Aug 30, 1999	78.75	78.94	78.13	78.50
1782	NASDAQ	FCNCA	Fri, Aug 27, 1999	78.63	80.00	78.63	79.13
1781	NASDAQ	FCNCA	Thu, Aug 26, 1999	78.63	78.75	78.63	78.69
1780	NASDAQ	FCNCA	Wed, Aug 25, 1999	79.44	79.44	78.00	78.63
1779	NASDAQ	FCNCA	Tue, Aug 24, 1999	77.94	78.75	77.94	78.00
1778	NASDAQ	FCNCA	Mon, Aug 23, 1999	78.00	78.00	77.63	78.00
1777	NASDAQ	FCNCA	Fri, Aug 20, 1999	77.13	78.00	77.13	78.00
1776	NASDAQ	FCNCA	Thu, Aug 19, 1999	78.50	78.50	76.25	77.94
1775	NASDAQ	FCNCA	Wed, Aug 18, 1999	78.38	79.00	78.38	78.72
1774	NASDAQ	FCNCA	Tue, Aug 17, 1999	78.63	79.13	78.13	78.13
1773	NASDAQ	FCNCA	Mon, Aug 16, 1999	79.00	79.00	79.00	79.00
1772	NASDAQ	FCNCA	Fri, Aug 13, 1999	79.00	79.00	79.00	79.00
1771	NASDAQ	FCNCA	Thu, Aug 12, 1999	79.00	79.00	79.00	79.00
1770	NASDAQ	FCNCA	Wed, Aug 11, 1999	78.63	79.13	78.50	79.13
1769	NASDAQ	FCNCA	Tue, Aug 10, 1999	79.00	79.50	78.63	79.50
1768	NASDAQ	FCNCA	Mon, Aug 9, 1999	79.13	79.75	79.00	79.00
1767	NASDAQ	FCNCA	Fri, Aug 6, 1999	79.00	79.00	79.00	79.00
1766	NASDAQ	FCNCA	Thu, Aug 5, 1999	79.50	79.50	79.06	79.06
1765	NASDAQ	FCNCA	Wed, Aug 4, 1999	79.50	80.00	79.50	80.00
1764	NASDAQ	FCNCA	Tue, Aug 3, 1999	79.50	79.81	79.50	79.69
1763	NASDAQ	FCNCA	Mon, Aug 2, 1999	80.00	80.25	80.00	80.00
1762	NASDAQ	FCNCA	Fri, Jul 30, 1999	80.38	80.38	79.63	79.75
1761	NASDAQ	FCNCA	Thu, Jul 29, 1999	81.25	81.25	79.69	80.13
1760	NASDAQ	FCNCA	Wed, Jul 28, 1999	80.75	81.50	80.50	81.06
1759	NASDAQ	FCNCA	Tue, Jul 27, 1999	80.31	81.00	80.00	81.00
1758	NASDAQ	FCNCA	Mon, Jul 26, 1999	80.13	81.00	77.00	79.75
1757	NASDAQ	FCNCA	Fri, Jul 23, 1999	81.13	81.13	81.13	81.13
1756	NASDAQ	FCNCA	Thu, Jul 22, 1999	80.38	80.75	80.19	80.19
1755	NASDAQ	FCNCA	Wed, Jul 21, 1999	80.25	80.50	80.19	80.50
1754	NASDAQ	FCNCA	Tue, Jul 20, 1999	80.00	80.88	80.00	80.88
1753	NASDAQ	FCNCA	Mon, Jul 19, 1999	79.75	81.00	79.75	81.00
1752	NASDAQ	FCNCA	Fri, Jul 16, 1999	80.00	81.00	80.00	81.00
1751	NASDAQ	FCNCA	Thu, Jul 15, 1999	80.25	80.25	79.00	79.00
1750	NASDAQ	FCNCA	Wed, Jul 14, 1999	80.00	80.25	79.13	80.25
1749	NASDAQ	FCNCA	Tue, Jul 13, 1999	80.50	80.50	80.00	80.00
1748	NASDAQ	FCNCA	Mon, Jul 12, 1999	80.13	80.25	79.00	80.00
1747	NASDAQ	FCNCA	Fri, Jul 9, 1999	81.94	81.94	81.00	81.00
1746	NASDAQ	FCNCA	Thu, Jul 8, 1999	80.50	82.00	79.69	81.50
1745	NASDAQ	FCNCA	Wed, Jul 7, 1999	80.00	80.75	80.00	80.25
1744	NASDAQ	FCNCA	Tue, Jul 6, 1999	81.13	81.13	80.63	80.63
1743	NASDAQ	FCNCA	Fri, Jul 2, 1999	80.19	81.81	80.00	81.81
1742	NASDAQ	FCNCA	Thu, Jul 1, 1999	80.63	80.75	80.00	80.38
1741	NASDAQ	FCNCA	Wed, Jun 30, 1999	82.00	82.00	80.75	80.75
1740	NASDAQ	FCNCA	Tue, Jun 29, 1999	80.69	82.00	80.38	81.63
1739	NASDAQ	FCNCA	Mon, Jun 28, 1999	79.50	80.69	78.88	80.69
1738	NASDAQ	FCNCA	Fri, Jun 25, 1999	80.69	80.78	80.00	80.13
1737	NASDAQ	FCNCA	Thu, Jun 24, 1999	80.28	80.28	80.00	80.13
1736	NASDAQ	FCNCA	Wed, Jun 23, 1999	81.94	81.94	81.06	81.06
1735	NASDAQ	FCNCA	Tue, Jun 22, 1999	80.00	81.75	79.75	81.75
1734	NASDAQ	FCNCA	Mon, Jun 21, 1999	80.13	80.75	80.00	80.25
1733	NASDAQ	FCNCA	Fri, Jun 18, 1999	80.75	80.75	79.75	80.13
1732	NASDAQ	FCNCA	Thu, Jun 17, 1999	80.00	80.38	80.00	80.09
1731	NASDAQ	FCNCA	Wed, Jun 16, 1999	80.75	80.75	79.25	80.00
1730	NASDAQ	FCNCA	Tue, Jun 15, 1999	78.75	79.25	78.75	79.25
1729	NASDAQ	FCNCA	Mon, Jun 14, 1999	79.00	79.50	78.00	78.75
1728	NASDAQ	FCNCA	Fri, Jun 11, 1999	80.00	80.00	79.50	80.00
1727	NASDAQ	FCNCA	Thu, Jun 10, 1999	80.00	80.13	79.50	80.00
1726	NASDAQ	FCNCA	Wed, Jun 9, 1999	79.75	80.50	79.75	80.13
1725	NASDAQ	FCNCA	Tue, Jun 8, 1999	80.75	80.81	80.00	80.25
1724	NASDAQ	FCNCA	Mon, Jun 7, 1999	80.00	81.50	80.00	80.75
1723	NASDAQ	FCNCA	Fri, Jun 4, 1999	81.00	81.50	80.63	81.50
1722	NASDAQ	FCNCA	Thu, Jun 3, 1999	81.00	82.00	81.00	81.00
1721	NASDAQ	FCNCA	Wed, Jun 2, 1999	80.06	82.75	80.00	81.00
1720	NASDAQ	FCNCA	Tue, Jun 1, 1999	81.75	81.75	81.00	81.00
1719	NASDAQ	FCNCA	Fri, May 28, 1999	80.50	82.50	80.06	82.50
1718	NASDAQ	FCNCA	Thu, May 27, 1999	81.06	81.06	80.13	80.13
1717	NASDAQ	FCNCA	Wed, May 26, 1999	81.63	82.44	80.50	80.50
1716	NASDAQ	FCNCA	Tue, May 25, 1999	81.50	82.50	81.00	82.50
1715	NASDAQ	FCNCA	Mon, May 24, 1999	83.50	83.50	82.75	83.00
1714	NASDAQ	FCNCA	Fri, May 21, 1999	84.00	84.00	83.00	83.00
1713	NASDAQ	FCNCA	Thu, May 20, 1999	82.00	84.00	82.00	82.75
1712	NASDAQ	FCNCA	Wed, May 19, 1999	84.25	84.25	82.25	82.25
1711	NASDAQ	FCNCA	Tue, May 18, 1999	82.25	82.25	82.25	82.25
1710	NASDAQ	FCNCA	Mon, May 17, 1999	84.00	84.00	82.00	83.00
1709	NASDAQ	FCNCA	Fri, May 14, 1999	84.00	86.00	82.00	84.00
1708	NASDAQ	FCNCA	Thu, May 13, 1999	80.00	85.00	80.00	83.13
1707	NASDAQ	FCNCA	Wed, May 12, 1999	82.00	82.00	81.00	81.00
1706	NASDAQ	FCNCA	Tue, May 11, 1999	80.00	84.25	79.00	82.00
1705	NASDAQ	FCNCA	Mon, May 10, 1999	81.00	82.00	79.75	82.00
1704	NASDAQ	FCNCA	Fri, May 7, 1999	81.00	83.00	81.00	83.00
1703	NASDAQ	FCNCA	Thu, May 6, 1999	83.00	83.00	83.00	83.00
1702	NASDAQ	FCNCA	Wed, May 5, 1999	78.50	82.00	77.50	77.50
1701	NASDAQ	FCNCA	Tue, May 4, 1999	80.00	80.00	79.00	79.50
1700	NASDAQ	FCNCA	Mon, May 3, 1999	80.00	80.75	76.50	80.00
1699	NASDAQ	FCNCA	Fri, Apr 30, 1999	76.75	82.00	76.75	80.25
1698	NASDAQ	FCNCA	Thu, Apr 29, 1999	84.00	84.00	76.00	77.75
1697	NASDAQ	FCNCA	Wed, Apr 28, 1999	82.00	82.00	79.13	79.25
1696	NASDAQ	FCNCA	Tue, Apr 27, 1999	84.00	84.00	78.00	79.00
1695	NASDAQ	FCNCA	Mon, Apr 26, 1999	82.00	83.00	82.00	82.00
1694	NASDAQ	FCNCA	Fri, Apr 23, 1999	83.00	85.25	81.00	85.25
1693	NASDAQ	FCNCA	Thu, Apr 22, 1999	82.00	85.00	78.00	83.00
1692	NASDAQ	FCNCA	Wed, Apr 21, 1999	85.25	85.25	83.50	83.50
1691	NASDAQ	FCNCA	Tue, Apr 20, 1999	93.00	93.00	85.00	85.25
1690	NASDAQ	FCNCA	Mon, Apr 19, 1999	85.00	95.00	85.00	93.50
1689	NASDAQ	FCNCA	Fri, Apr 16, 1999	92.00	95.00	92.00	94.00
1688	NASDAQ	FCNCA	Thu, Apr 15, 1999	88.50	92.00	88.50	92.00
1687	NASDAQ	FCNCA	Wed, Apr 14, 1999	87.00	97.50	87.00	91.50
1686	NASDAQ	FCNCA	Tue, Apr 13, 1999	86.00	88.00	84.00	88.00
1685	NASDAQ	FCNCA	Mon, Apr 12, 1999	80.50	84.00	80.50	82.75
1684	NASDAQ	FCNCA	Fri, Apr 9, 1999	78.75	81.00	78.75	80.13
1683	NASDAQ	FCNCA	Thu, Apr 8, 1999	80.00	81.00	79.00	81.00
1682	NASDAQ	FCNCA	Wed, Apr 7, 1999	79.00	80.00	79.00	80.00
1681	NASDAQ	FCNCA	Tue, Apr 6, 1999	79.50	80.13	79.13	79.88
1680	NASDAQ	FCNCA	Mon, Apr 5, 1999	78.00	80.25	78.00	80.25
1679	NASDAQ	FCNCA	Thu, Apr 1, 1999	78.00	78.00	77.38	77.38
1678	NASDAQ	FCNCA	Wed, Mar 31, 1999	76.63	81.00	76.00	81.00
1677	NASDAQ	FCNCA	Tue, Mar 30, 1999	76.63	76.94	76.63	76.94
1676	NASDAQ	FCNCA	Mon, Mar 29, 1999	75.00	76.63	75.00	76.63
1675	NASDAQ	FCNCA	Fri, Mar 26, 1999	76.02	76.02	76.00	76.00
1674	NASDAQ	FCNCA	Thu, Mar 25, 1999	76.13	77.06	76.00	76.00
1673	NASDAQ	FCNCA	Wed, Mar 24, 1999	77.00	77.50	76.00	76.00
1672	NASDAQ	FCNCA	Tue, Mar 23, 1999	76.00	77.50	76.00	76.84
1671	NASDAQ	FCNCA	Mon, Mar 22, 1999	76.50	77.44	76.13	77.44
1670	NASDAQ	FCNCA	Fri, Mar 19, 1999	76.94	77.50	76.25	76.50
1669	NASDAQ	FCNCA	Thu, Mar 18, 1999	76.94	76.94	76.94	76.94
1668	NASDAQ	FCNCA	Wed, Mar 17, 1999	76.75	77.00	75.06	76.19
1667	NASDAQ	FCNCA	Tue, Mar 16, 1999	76.75	78.00	76.75	77.50
1666	NASDAQ	FCNCA	Mon, Mar 15, 1999	77.13	77.16	76.88	77.00
1665	NASDAQ	FCNCA	Fri, Mar 12, 1999	78.25	80.00	75.00	78.00
1664	NASDAQ	FCNCA	Thu, Mar 11, 1999	81.00	81.75	78.25	81.75
1663	NASDAQ	FCNCA	Wed, Mar 10, 1999	81.75	81.75	80.00	81.75
1662	NASDAQ	FCNCA	Tue, Mar 9, 1999	80.25	80.75	78.88	78.88
1661	NASDAQ	FCNCA	Mon, Mar 8, 1999	80.13	82.00	80.00	80.00
1660	NASDAQ	FCNCA	Fri, Mar 5, 1999	79.94	79.94	78.00	78.50
1659	NASDAQ	FCNCA	Thu, Mar 4, 1999	77.50	79.00	77.38	78.97
1658	NASDAQ	FCNCA	Wed, Mar 3, 1999	78.00	79.94	77.50	77.50
1657	NASDAQ	FCNCA	Tue, Mar 2, 1999	80.00	80.00	78.00	79.06
1656	NASDAQ	FCNCA	Mon, Mar 1, 1999	79.88	80.00	78.88	80.00
1655	NASDAQ	FCNCA	Fri, Feb 26, 1999	77.25	79.88	77.13	79.88
1654	NASDAQ	FCNCA	Thu, Feb 25, 1999	78.25	80.00	77.00	80.00
1653	NASDAQ	FCNCA	Wed, Feb 24, 1999	78.00	78.00	78.00	78.00
1652	NASDAQ	FCNCA	Tue, Feb 23, 1999	78.00	79.50	77.00	77.00
1651	NASDAQ	FCNCA	Mon, Feb 22, 1999	82.00	82.00	78.00	78.00
1650	NASDAQ	FCNCA	Fri, Feb 19, 1999	78.00	82.25	78.00	78.00
1649	NASDAQ	FCNCA	Thu, Feb 18, 1999	78.00	78.00	77.00	78.00
1648	NASDAQ	FCNCA	Wed, Feb 17, 1999	78.00	78.13	78.00	78.00
1647	NASDAQ	FCNCA	Tue, Feb 16, 1999	79.00	82.00	78.13	78.13
1646	NASDAQ	FCNCA	Fri, Feb 12, 1999	80.25	80.25	79.25	79.75
1645	NASDAQ	FCNCA	Thu, Feb 11, 1999	80.25	80.75	80.25	80.25
1644	NASDAQ	FCNCA	Wed, Feb 10, 1999	80.38	81.63	80.38	81.63
1643	NASDAQ	FCNCA	Tue, Feb 9, 1999	82.00	82.00	81.00	81.00
1642	NASDAQ	FCNCA	Mon, Feb 8, 1999	82.88	82.88	80.88	81.00
1641	NASDAQ	FCNCA	Fri, Feb 5, 1999	84.00	84.00	80.31	80.38
1640	NASDAQ	FCNCA	Thu, Feb 4, 1999	86.00	86.00	78.00	81.38
1639	NASDAQ	FCNCA	Wed, Feb 3, 1999	83.25	86.38	68.00	80.00
1638	NASDAQ	FCNCA	Tue, Feb 2, 1999	85.13	85.25	79.00	79.00
1637	NASDAQ	FCNCA	Mon, Feb 1, 1999	86.69	86.69	85.13	85.13
1636	NASDAQ	FCNCA	Fri, Jan 29, 1999	86.50	88.44	85.13	88.25
1635	NASDAQ	FCNCA	Thu, Jan 28, 1999	87.00	87.00	87.00	87.00
1634	NASDAQ	FCNCA	Wed, Jan 27, 1999	87.25	87.25	87.13	87.13
1633	NASDAQ	FCNCA	Tue, Jan 26, 1999	87.00	88.63	87.00	87.50
1632	NASDAQ	FCNCA	Mon, Jan 25, 1999	88.25	88.63	87.00	87.00
1631	NASDAQ	FCNCA	Fri, Jan 22, 1999	88.63	88.63	87.00	88.25
1630	NASDAQ	FCNCA	Thu, Jan 21, 1999	87.63	89.00	87.00	87.00
1629	NASDAQ	FCNCA	Wed, Jan 20, 1999	88.13	88.13	87.63	88.13
1628	NASDAQ	FCNCA	Tue, Jan 19, 1999	88.13	88.13	88.13	88.13
1627	NASDAQ	FCNCA	Fri, Jan 15, 1999	87.50	88.13	87.50	88.13
1626	NASDAQ	FCNCA	Thu, Jan 14, 1999	88.13	88.25	87.81	88.13
1625	NASDAQ	FCNCA	Wed, Jan 13, 1999	82.00	88.13	82.00	88.13
1624	NASDAQ	FCNCA	Tue, Jan 12, 1999	88.25	88.25	87.25	87.25
1623	NASDAQ	FCNCA	Mon, Jan 11, 1999	88.25	88.25	86.94	88.25
1622	NASDAQ	FCNCA	Fri, Jan 8, 1999	88.50	88.50	87.00	88.25
1621	NASDAQ	FCNCA	Thu, Jan 7, 1999	87.00	88.50	85.75	88.50
1620	NASDAQ	FCNCA	Wed, Jan 6, 1999	88.00	88.50	87.00	87.00
1619	NASDAQ	FCNCA	Tue, Jan 5, 1999	88.94	88.94	87.00	88.94
1618	NASDAQ	FCNCA	Mon, Jan 4, 1999	90.00	92.00	87.00	88.94
1617	NASDAQ	FCNCA	Thu, Dec 31, 1998	89.00	91.00	89.00	90.00
1616	NASDAQ	FCNCA	Wed, Dec 30, 1998	89.25	89.50	89.00	89.50
1615	NASDAQ	FCNCA	Tue, Dec 29, 1998	90.00	90.00	86.63	89.00
1614	NASDAQ	FCNCA	Mon, Dec 28, 1998	85.00	92.00	85.00	92.00
1613	NASDAQ	FCNCA	Thu, Dec 24, 1998	90.00	90.00	85.00	89.50
1612	NASDAQ	FCNCA	Wed, Dec 23, 1998	89.50	90.00	85.75	90.00
1611	NASDAQ	FCNCA	Tue, Dec 22, 1998	85.50	90.00	84.88	85.50
1610	NASDAQ	FCNCA	Mon, Dec 21, 1998	84.25	85.50	84.25	85.13
1609	NASDAQ	FCNCA	Fri, Dec 18, 1998	86.00	87.00	84.25	84.63
1608	NASDAQ	FCNCA	Thu, Dec 17, 1998	80.38	84.88	80.38	84.88
1607	NASDAQ	FCNCA	Wed, Dec 16, 1998	82.19	82.19	80.38	80.50
1606	NASDAQ	FCNCA	Tue, Dec 15, 1998	80.38	82.00	80.38	82.00
1605	NASDAQ	FCNCA	Mon, Dec 14, 1998	81.00	81.16	81.00	81.16
1604	NASDAQ	FCNCA	Fri, Dec 11, 1998	83.75	83.75	83.75	83.75
1603	NASDAQ	FCNCA	Thu, Dec 10, 1998	80.50	81.50	80.50	81.50
1602	NASDAQ	FCNCA	Wed, Dec 9, 1998	83.50	84.00	80.38	84.00
1601	NASDAQ	FCNCA	Tue, Dec 8, 1998	85.00	85.00	84.00	84.00
1600	NASDAQ	FCNCA	Mon, Dec 7, 1998	84.50	84.75	83.50	84.50
1599	NASDAQ	FCNCA	Fri, Dec 4, 1998	84.50	84.88	84.00	84.00
1598	NASDAQ	FCNCA	Thu, Dec 3, 1998	85.06	86.50	85.00	86.50
1597	NASDAQ	FCNCA	Wed, Dec 2, 1998	86.13	86.44	86.00	86.44
1596	NASDAQ	FCNCA	Tue, Dec 1, 1998	87.50	87.50	85.06	85.06
1595	NASDAQ	FCNCA	Mon, Nov 30, 1998	85.75	85.75	85.50	85.50
1594	NASDAQ	FCNCA	Wed, Nov 25, 1998	86.50	87.00	85.50	87.00
1593	NASDAQ	FCNCA	Tue, Nov 24, 1998	86.00	86.00	85.50	85.50
1592	NASDAQ	FCNCA	Mon, Nov 23, 1998	90.00	90.00	86.50	86.50
1591	NASDAQ	FCNCA	Fri, Nov 20, 1998	85.00	89.75	85.00	89.75
1590	NASDAQ	FCNCA	Thu, Nov 19, 1998	89.75	89.75	85.00	85.00
1589	NASDAQ	FCNCA	Wed, Nov 18, 1998	85.00	85.00	85.00	85.00
1588	NASDAQ	FCNCA	Tue, Nov 17, 1998	85.25	85.31	85.25	85.31
1587	NASDAQ	FCNCA	Mon, Nov 16, 1998	88.38	88.38	87.00	87.06
1586	NASDAQ	FCNCA	Fri, Nov 13, 1998	90.25	90.25	87.00	87.00
1585	NASDAQ	FCNCA	Thu, Nov 12, 1998	88.00	90.00	87.25	90.00
1584	NASDAQ	FCNCA	Wed, Nov 11, 1998	90.25	90.25	90.25	90.25
1583	NASDAQ	FCNCA	Tue, Nov 10, 1998	88.63	88.88	88.63	88.88
1582	NASDAQ	FCNCA	Mon, Nov 9, 1998	90.00	90.00	88.88	88.88
1581	NASDAQ	FCNCA	Fri, Nov 6, 1998	89.56	90.25	89.56	89.94
1580	NASDAQ	FCNCA	Thu, Nov 5, 1998	90.00	90.13	90.00	90.13
1579	NASDAQ	FCNCA	Wed, Nov 4, 1998	90.00	90.00	88.00	88.00
1578	NASDAQ	FCNCA	Tue, Nov 3, 1998	89.25	89.25	88.13	89.00
1577	NASDAQ	FCNCA	Mon, Nov 2, 1998	88.13	88.13	87.25	87.25
1576	NASDAQ	FCNCA	Fri, Oct 30, 1998	88.25	89.25	85.88	89.25
1575	NASDAQ	FCNCA	Wed, Oct 28, 1998	87.44	88.25	85.13	88.25
1574	NASDAQ	FCNCA	Tue, Oct 27, 1998	88.25	88.25	88.25	88.25
1573	NASDAQ	FCNCA	Mon, Oct 26, 1998	86.94	88.25	86.94	88.25
1572	NASDAQ	FCNCA	Fri, Oct 23, 1998	88.25	88.25	86.63	86.63
1571	NASDAQ	FCNCA	Thu, Oct 22, 1998	83.25	87.25	83.25	87.25
1570	NASDAQ	FCNCA	Wed, Oct 21, 1998	87.00	87.00	83.00	85.00
1569	NASDAQ	FCNCA	Tue, Oct 20, 1998	87.50	89.00	85.31	88.00
1568	NASDAQ	FCNCA	Mon, Oct 19, 1998	81.31	87.50	80.38	87.50
1567	NASDAQ	FCNCA	Fri, Oct 16, 1998	84.75	85.81	84.50	84.69
1566	NASDAQ	FCNCA	Thu, Oct 15, 1998	79.00	79.00	79.00	79.00
1565	NASDAQ	FCNCA	Wed, Oct 14, 1998	79.50	79.50	79.50	79.50
1564	NASDAQ	FCNCA	Tue, Oct 13, 1998	82.00	82.00	79.00	79.00
1563	NASDAQ	FCNCA	Mon, Oct 12, 1998	81.00	83.50	81.00	82.00
1562	NASDAQ	FCNCA	Fri, Oct 9, 1998	78.13	81.00	78.13	81.00
1561	NASDAQ	FCNCA	Thu, Oct 8, 1998	82.00	82.00	78.00	82.00
1560	NASDAQ	FCNCA	Wed, Oct 7, 1998	82.00	83.00	82.00	82.19
1559	NASDAQ	FCNCA	Tue, Oct 6, 1998	84.75	84.75	83.38	83.38
1558	NASDAQ	FCNCA	Mon, Oct 5, 1998	89.00	89.00	81.50	81.88
1557	NASDAQ	FCNCA	Fri, Oct 2, 1998	90.00	90.00	89.50	89.50
1556	NASDAQ	FCNCA	Thu, Oct 1, 1998	92.00	92.94	89.75	89.75
1555	NASDAQ	FCNCA	Wed, Sep 30, 1998	92.00	94.00	92.00	94.00
1554	NASDAQ	FCNCA	Tue, Sep 29, 1998	93.00	94.13	93.00	94.13
1553	NASDAQ	FCNCA	Mon, Sep 28, 1998	92.00	94.20	92.00	94.00
1552	NASDAQ	FCNCA	Fri, Sep 25, 1998	93.38	94.38	92.00	92.00
1551	NASDAQ	FCNCA	Thu, Sep 24, 1998	94.50	94.50	93.38	93.38
1550	NASDAQ	FCNCA	Wed, Sep 23, 1998	88.00	95.00	88.00	94.50
1549	NASDAQ	FCNCA	Tue, Sep 22, 1998	86.25	90.44	86.25	90.44
1548	NASDAQ	FCNCA	Mon, Sep 21, 1998	82.25	88.00	82.25	88.00
1547	NASDAQ	FCNCA	Fri, Sep 18, 1998	84.75	85.75	83.06	84.00
1546	NASDAQ	FCNCA	Thu, Sep 17, 1998	82.38	84.00	82.38	84.00
1545	NASDAQ	FCNCA	Wed, Sep 16, 1998	83.00	84.75	83.00	83.00
1544	NASDAQ	FCNCA	Tue, Sep 15, 1998	83.50	84.75	83.50	84.75
1543	NASDAQ	FCNCA	Mon, Sep 14, 1998	82.25	85.00	82.00	82.00
1542	NASDAQ	FCNCA	Fri, Sep 11, 1998	83.00	83.06	80.00	82.00
1541	NASDAQ	FCNCA	Thu, Sep 10, 1998	86.00	86.00	81.50	81.50
1540	NASDAQ	FCNCA	Wed, Sep 9, 1998	87.06	87.50	84.50	84.50
1539	NASDAQ	FCNCA	Tue, Sep 8, 1998	85.25	85.25	83.50	85.00
1538	NASDAQ	FCNCA	Fri, Sep 4, 1998	88.25	88.25	84.56	84.56
1537	NASDAQ	FCNCA	Thu, Sep 3, 1998	87.50	88.50	84.00	84.00
1536	NASDAQ	FCNCA	Wed, Sep 2, 1998	85.00	87.00	84.50	87.00
1535	NASDAQ	FCNCA	Tue, Sep 1, 1998	81.50	85.00	79.50	83.56
1534	NASDAQ	FCNCA	Mon, Aug 31, 1998	85.81	85.81	83.50	83.50
1533	NASDAQ	FCNCA	Fri, Aug 28, 1998	85.25	86.63	85.25	86.63
1532	NASDAQ	FCNCA	Thu, Aug 27, 1998	86.50	88.13	85.50	86.63
1531	NASDAQ	FCNCA	Wed, Aug 26, 1998	89.50	90.00	86.63	88.00
1530	NASDAQ	FCNCA	Tue, Aug 25, 1998	93.25	93.25	91.00	91.25
1529	NASDAQ	FCNCA	Mon, Aug 24, 1998	94.50	94.50	93.00	93.50
1528	NASDAQ	FCNCA	Fri, Aug 21, 1998	95.00	95.50	94.25	95.50
1527	NASDAQ	FCNCA	Thu, Aug 20, 1998	92.88	96.25	92.88	96.25
1526	NASDAQ	FCNCA	Wed, Aug 19, 1998	94.50	94.50	92.88	93.75
1525	NASDAQ	FCNCA	Tue, Aug 18, 1998	96.31	96.31	94.50	94.50
1524	NASDAQ	FCNCA	Mon, Aug 17, 1998	96.50	97.13	96.25	96.25
1523	NASDAQ	FCNCA	Fri, Aug 14, 1998	97.25	99.25	96.50	96.50
1522	NASDAQ	FCNCA	Thu, Aug 13, 1998	97.25	97.25	96.50	97.25
1521	NASDAQ	FCNCA	Wed, Aug 12, 1998	97.50	97.69	96.75	97.69
1520	NASDAQ	FCNCA	Tue, Aug 11, 1998	98.63	98.63	97.50	97.50
1519	NASDAQ	FCNCA	Mon, Aug 10, 1998	99.75	99.75	99.75	99.75
1518	NASDAQ	FCNCA	Fri, Aug 7, 1998	99.13	99.59	98.50	99.13
1517	NASDAQ	FCNCA	Thu, Aug 6, 1998	98.50	99.50	98.50	99.00
1516	NASDAQ	FCNCA	Wed, Aug 5, 1998	98.50	98.56	98.50	98.53
1515	NASDAQ	FCNCA	Tue, Aug 4, 1998	99.66	99.66	97.13	97.50
1514	NASDAQ	FCNCA	Mon, Aug 3, 1998	101.13	101.13	99.63	99.94
1513	NASDAQ	FCNCA	Fri, Jul 31, 1998	102.00	102.00	100.25	100.25
1512	NASDAQ	FCNCA	Wed, Jul 29, 1998	100.00	101.13	100.00	100.00
1511	NASDAQ	FCNCA	Tue, Jul 28, 1998	100.38	100.50	100.00	100.50
1510	NASDAQ	FCNCA	Mon, Jul 27, 1998	100.02	100.75	100.00	100.38
1509	NASDAQ	FCNCA	Fri, Jul 24, 1998	100.00	100.75	100.00	100.00
1508	NASDAQ	FCNCA	Thu, Jul 23, 1998	101.00	101.00	100.00	100.00
1507	NASDAQ	FCNCA	Wed, Jul 22, 1998	100.00	101.00	98.25	100.38
1506	NASDAQ	FCNCA	Tue, Jul 21, 1998	101.00	101.00	99.00	100.00
1505	NASDAQ	FCNCA	Mon, Jul 20, 1998	100.88	101.00	99.75	100.00
1504	NASDAQ	FCNCA	Fri, Jul 17, 1998	98.00	100.88	98.00	100.88
1503	NASDAQ	FCNCA	Thu, Jul 16, 1998	100.88	100.88	98.00	98.50
1502	NASDAQ	FCNCA	Wed, Jul 15, 1998	99.56	100.88	98.50	98.50
1501	NASDAQ	FCNCA	Tue, Jul 14, 1998	100.00	100.88	100.00	100.00
1500	NASDAQ	FCNCA	Mon, Jul 13, 1998	101.00	101.00	100.25	100.88
1499	NASDAQ	FCNCA	Fri, Jul 10, 1998	101.00	101.00	100.25	100.25
1498	NASDAQ	FCNCA	Thu, Jul 9, 1998	101.00	101.50	101.00	101.50
1497	NASDAQ	FCNCA	Wed, Jul 8, 1998	101.00	101.00	100.88	100.88
1496	NASDAQ	FCNCA	Tue, Jul 7, 1998	100.00	100.13	100.00	100.00
1495	NASDAQ	FCNCA	Mon, Jul 6, 1998	100.97	100.97	99.00	100.50
1494	NASDAQ	FCNCA	Thu, Jul 2, 1998	100.00	101.63	100.00	100.13
1493	NASDAQ	FCNCA	Wed, Jul 1, 1998	102.00	102.00	99.88	101.00
1492	NASDAQ	FCNCA	Tue, Jun 30, 1998	101.50	102.31	99.13	100.06
1491	NASDAQ	FCNCA	Mon, Jun 29, 1998	102.38	102.63	102.00	102.63
1490	NASDAQ	FCNCA	Fri, Jun 26, 1998	102.50	103.00	102.00	102.75
1489	NASDAQ	FCNCA	Thu, Jun 25, 1998	102.88	102.88	101.63	102.00
1488	NASDAQ	FCNCA	Wed, Jun 24, 1998	103.50	103.50	102.88	102.88
1487	NASDAQ	FCNCA	Tue, Jun 23, 1998	103.50	105.00	103.00	104.00
1486	NASDAQ	FCNCA	Mon, Jun 22, 1998	100.50	105.38	100.50	105.00
1485	NASDAQ	FCNCA	Fri, Jun 19, 1998	103.88	103.88	100.63	101.13
1484	NASDAQ	FCNCA	Thu, Jun 18, 1998	105.25	105.63	104.13	104.13
1483	NASDAQ	FCNCA	Wed, Jun 17, 1998	107.20	107.20	105.25	105.25
1482	NASDAQ	FCNCA	Tue, Jun 16, 1998	106.75	106.81	105.13	106.75
1481	NASDAQ	FCNCA	Mon, Jun 15, 1998	105.19	108.38	105.13	106.75
1480	NASDAQ	FCNCA	Fri, Jun 12, 1998	108.38	108.38	105.13	108.38
1479	NASDAQ	FCNCA	Thu, Jun 11, 1998	107.25	107.69	106.38	106.88
1478	NASDAQ	FCNCA	Wed, Jun 10, 1998	108.50	111.38	108.50	109.13
1477	NASDAQ	FCNCA	Tue, Jun 9, 1998	109.25	110.00	108.00	109.00
1476	NASDAQ	FCNCA	Mon, Jun 8, 1998	104.13	106.06	103.75	106.06
1475	NASDAQ	FCNCA	Fri, Jun 5, 1998	104.88	105.25	104.13	105.25
1474	NASDAQ	FCNCA	Thu, Jun 4, 1998	104.50	104.88	104.13	104.88
1473	NASDAQ	FCNCA	Wed, Jun 3, 1998	104.75	105.25	103.50	104.94
1472	NASDAQ	FCNCA	Tue, Jun 2, 1998	104.13	104.84	103.13	104.84
1471	NASDAQ	FCNCA	Mon, Jun 1, 1998	103.00	106.00	103.00	105.13
1470	NASDAQ	FCNCA	Fri, May 29, 1998	105.03	106.00	105.03	106.00
1469	NASDAQ	FCNCA	Thu, May 28, 1998	102.75	103.56	102.75	103.56
1468	NASDAQ	FCNCA	Wed, May 27, 1998	104.00	106.00	102.50	106.00
1467	NASDAQ	FCNCA	Tue, May 26, 1998	106.75	106.75	103.22	105.00
1466	NASDAQ	FCNCA	Fri, May 22, 1998	109.28	109.28	106.75	106.75
1465	NASDAQ	FCNCA	Thu, May 21, 1998	108.00	109.19	108.00	109.19
1464	NASDAQ	FCNCA	Wed, May 20, 1998	109.00	109.06	108.50	108.88
1463	NASDAQ	FCNCA	Tue, May 19, 1998	110.00	110.00	108.38	108.38
1462	NASDAQ	FCNCA	Mon, May 18, 1998	110.50	110.50	108.00	108.00
1461	NASDAQ	FCNCA	Fri, May 15, 1998	110.75	114.00	110.75	110.75
1460	NASDAQ	FCNCA	Thu, May 14, 1998	111.00	112.50	110.75	110.75
1459	NASDAQ	FCNCA	Wed, May 13, 1998	114.50	115.00	110.88	115.00
1458	NASDAQ	FCNCA	Tue, May 12, 1998	111.50	113.00	111.50	113.00
1457	NASDAQ	FCNCA	Fri, May 8, 1998	110.88	113.00	110.88	111.50
1456	NASDAQ	FCNCA	Thu, May 7, 1998	112.13	112.13	111.38	111.38
1455	NASDAQ	FCNCA	Wed, May 6, 1998	112.63	113.31	112.25	112.50
1454	NASDAQ	FCNCA	Tue, May 5, 1998	114.31	115.16	112.63	112.63
1453	NASDAQ	FCNCA	Mon, May 4, 1998	113.25	118.00	113.25	117.00
1452	NASDAQ	FCNCA	Fri, May 1, 1998	109.25	114.75	109.25	114.75
1451	NASDAQ	FCNCA	Thu, Apr 30, 1998	112.25	113.50	112.25	113.25
1450	NASDAQ	FCNCA	Wed, Apr 29, 1998	109.38	111.81	109.38	111.00
1449	NASDAQ	FCNCA	Tue, Apr 28, 1998	111.75	111.75	109.25	109.38
1448	NASDAQ	FCNCA	Mon, Apr 27, 1998	111.25	111.25	111.25	111.25
1447	NASDAQ	FCNCA	Fri, Apr 24, 1998	112.75	112.75	112.75	112.75
1446	NASDAQ	FCNCA	Thu, Apr 23, 1998	113.75	113.75	112.50	112.59
1445	NASDAQ	FCNCA	Wed, Apr 22, 1998	113.75	113.75	113.75	113.75
1444	NASDAQ	FCNCA	Tue, Apr 21, 1998	114.19	114.19	112.50	112.50
1443	NASDAQ	FCNCA	Mon, Apr 20, 1998	113.00	113.94	113.00	113.50
1442	NASDAQ	FCNCA	Fri, Apr 17, 1998	114.00	114.00	113.00	113.88
1441	NASDAQ	FCNCA	Thu, Apr 16, 1998	113.25	113.25	110.50	110.50
1440	NASDAQ	FCNCA	Wed, Apr 15, 1998	109.50	113.00	109.44	110.38
1439	NASDAQ	FCNCA	Tue, Apr 14, 1998	110.38	110.38	109.50	109.50
1438	NASDAQ	FCNCA	Mon, Apr 13, 1998	108.00	111.00	108.00	110.00
1437	NASDAQ	FCNCA	Thu, Apr 9, 1998	110.00	110.00	109.00	109.00
1436	NASDAQ	FCNCA	Wed, Apr 8, 1998	108.13	108.63	105.50	107.31
1435	NASDAQ	FCNCA	Tue, Apr 7, 1998	110.50	112.00	108.00	108.13
1434	NASDAQ	FCNCA	Mon, Apr 6, 1998	110.50	112.50	110.50	110.50
1433	NASDAQ	FCNCA	Fri, Apr 3, 1998	110.50	112.25	110.50	110.50
1432	NASDAQ	FCNCA	Thu, Apr 2, 1998	114.19	114.25	109.50	112.25
1431	NASDAQ	FCNCA	Wed, Apr 1, 1998	114.25	116.50	114.00	114.00
1430	NASDAQ	FCNCA	Tue, Mar 31, 1998	113.00	114.50	113.00	114.50
1429	NASDAQ	FCNCA	Mon, Mar 30, 1998	114.50	114.50	113.50	114.50
1428	NASDAQ	FCNCA	Fri, Mar 27, 1998	114.25	115.50	113.00	114.13
1427	NASDAQ	FCNCA	Thu, Mar 26, 1998	114.00	114.25	114.00	114.25
1426	NASDAQ	FCNCA	Wed, Mar 25, 1998	115.00	117.00	115.00	116.00
1425	NASDAQ	FCNCA	Tue, Mar 24, 1998	114.00	116.00	114.00	114.81
1424	NASDAQ	FCNCA	Mon, Mar 23, 1998	113.00	116.00	113.00	116.00
1423	NASDAQ	FCNCA	Fri, Mar 20, 1998	116.00	116.00	112.00	112.00
1422	NASDAQ	FCNCA	Thu, Mar 19, 1998	116.00	116.00	112.63	112.75
1421	NASDAQ	FCNCA	Wed, Mar 18, 1998	113.00	114.50	113.00	113.00
1420	NASDAQ	FCNCA	Tue, Mar 17, 1998	113.50	114.50	112.00	112.00
1419	NASDAQ	FCNCA	Mon, Mar 16, 1998	110.00	114.50	110.00	112.00
1418	NASDAQ	FCNCA	Fri, Mar 13, 1998	110.50	113.00	110.50	110.50
1417	NASDAQ	FCNCA	Thu, Mar 12, 1998	110.00	110.50	110.00	110.50
1416	NASDAQ	FCNCA	Wed, Mar 11, 1998	111.50	113.25	111.50	113.13
1415	NASDAQ	FCNCA	Tue, Mar 10, 1998	111.50	113.00	111.50	113.00
1414	NASDAQ	FCNCA	Mon, Mar 9, 1998	111.50	111.50	111.50	111.50
1413	NASDAQ	FCNCA	Fri, Mar 6, 1998	111.50	113.25	111.00	111.50
1412	NASDAQ	FCNCA	Thu, Mar 5, 1998	113.00	113.22	112.00	113.22
1411	NASDAQ	FCNCA	Wed, Mar 4, 1998	114.25	114.25	112.50	114.13
1410	NASDAQ	FCNCA	Tue, Mar 3, 1998	116.00	116.00	112.75	116.00
1409	NASDAQ	FCNCA	Mon, Mar 2, 1998	115.00	116.00	113.50	113.50
1408	NASDAQ	FCNCA	Fri, Feb 27, 1998	116.00	116.00	116.00	116.00
1407	NASDAQ	FCNCA	Thu, Feb 26, 1998	113.88	114.00	112.00	112.00
1406	NASDAQ	FCNCA	Wed, Feb 25, 1998	113.00	113.00	113.00	113.00
1405	NASDAQ	FCNCA	Tue, Feb 24, 1998	116.50	116.50	114.00	114.00
1404	NASDAQ	FCNCA	Mon, Feb 23, 1998	113.50	114.00	112.38	113.94
1403	NASDAQ	FCNCA	Fri, Feb 20, 1998	110.25	116.50	110.25	113.00
1402	NASDAQ	FCNCA	Thu, Feb 19, 1998	115.50	115.50	111.00	113.50
1401	NASDAQ	FCNCA	Wed, Feb 18, 1998	116.00	116.00	115.50	115.63
1400	NASDAQ	FCNCA	Tue, Feb 17, 1998	117.50	117.50	115.50	116.00
1399	NASDAQ	FCNCA	Fri, Feb 13, 1998	116.00	118.50	115.50	118.50
1398	NASDAQ	FCNCA	Thu, Feb 12, 1998	117.00	117.00	116.50	116.50
1397	NASDAQ	FCNCA	Wed, Feb 11, 1998	119.00	119.00	118.38	118.38
1396	NASDAQ	FCNCA	Tue, Feb 10, 1998	118.38	120.00	118.38	119.56
1395	NASDAQ	FCNCA	Mon, Feb 9, 1998	118.44	122.00	118.44	122.00
1394	NASDAQ	FCNCA	Fri, Feb 6, 1998	117.50	120.00	114.75	118.38
1393	NASDAQ	FCNCA	Thu, Feb 5, 1998	112.50	115.00	112.00	115.00
1392	NASDAQ	FCNCA	Wed, Feb 4, 1998	112.00	114.50	112.00	114.50
1391	NASDAQ	FCNCA	Tue, Feb 3, 1998	113.38	113.50	111.75	113.25
1390	NASDAQ	FCNCA	Mon, Feb 2, 1998	113.00	114.50	111.75	111.75
1389	NASDAQ	FCNCA	Fri, Jan 30, 1998	113.00	115.00	113.00	115.00
1388	NASDAQ	FCNCA	Thu, Jan 29, 1998	113.50	114.00	112.25	114.00
1387	NASDAQ	FCNCA	Wed, Jan 28, 1998	110.50	114.00	109.25	114.00
1386	NASDAQ	FCNCA	Tue, Jan 27, 1998	110.00	110.00	107.75	107.75
1385	NASDAQ	FCNCA	Mon, Jan 26, 1998	111.50	111.50	110.00	110.38
1384	NASDAQ	FCNCA	Fri, Jan 23, 1998	109.00	110.00	108.97	108.97
1383	NASDAQ	FCNCA	Thu, Jan 22, 1998	107.00	111.00	106.25	111.00
1382	NASDAQ	FCNCA	Wed, Jan 21, 1998	109.50	109.63	105.00	105.00
1381	NASDAQ	FCNCA	Tue, Jan 20, 1998	111.00	111.25	110.25	110.25
1380	NASDAQ	FCNCA	Fri, Jan 16, 1998	113.00	113.50	110.00	111.00
1379	NASDAQ	FCNCA	Thu, Jan 15, 1998	114.00	114.00	110.75	110.75
1378	NASDAQ	FCNCA	Wed, Jan 14, 1998	111.00	115.50	111.00	114.50
1377	NASDAQ	FCNCA	Tue, Jan 13, 1998	110.00	115.00	109.00	115.00
1376	NASDAQ	FCNCA	Mon, Jan 12, 1998	110.00	114.50	110.00	112.00
1375	NASDAQ	FCNCA	Fri, Jan 9, 1998	111.00	113.50	111.00	112.25
1374	NASDAQ	FCNCA	Thu, Jan 8, 1998	115.00	115.00	110.00	112.25
1373	NASDAQ	FCNCA	Wed, Jan 7, 1998	113.00	115.00	108.00	115.00
1372	NASDAQ	FCNCA	Tue, Jan 6, 1998	107.88	112.00	107.00	110.00
1371	NASDAQ	FCNCA	Mon, Jan 5, 1998	108.00	108.00	106.00	107.19
1370	NASDAQ	FCNCA	Fri, Jan 2, 1998	104.00	106.00	103.00	105.94
1369	NASDAQ	FCNCA	Wed, Dec 31, 1997	101.50	105.00	101.50	104.03
1368	NASDAQ	FCNCA	Tue, Dec 30, 1997	105.50	106.00	103.25	104.63
1367	NASDAQ	FCNCA	Mon, Dec 29, 1997	103.00	107.00	103.00	107.00
1366	NASDAQ	FCNCA	Fri, Dec 26, 1997	102.44	106.50	102.44	106.50
1365	NASDAQ	FCNCA	Wed, Dec 24, 1997	102.31	103.63	102.31	103.63
1364	NASDAQ	FCNCA	Tue, Dec 23, 1997	103.00	103.50	102.88	103.31
1363	NASDAQ	FCNCA	Mon, Dec 22, 1997	107.00	107.00	102.50	102.50
1362	NASDAQ	FCNCA	Fri, Dec 19, 1997	107.38	108.50	106.63	108.00
1361	NASDAQ	FCNCA	Thu, Dec 18, 1997	112.00	112.00	108.13	108.13
1360	NASDAQ	FCNCA	Wed, Dec 17, 1997	115.25	115.50	112.00	113.75
1359	NASDAQ	FCNCA	Tue, Dec 16, 1997	115.25	117.00	115.25	115.25
1358	NASDAQ	FCNCA	Mon, Dec 15, 1997	118.50	120.00	115.25	115.25
1357	NASDAQ	FCNCA	Fri, Dec 12, 1997	116.00	119.00	115.25	115.25
1356	NASDAQ	FCNCA	Thu, Dec 11, 1997	116.00	116.00	116.00	116.00
1355	NASDAQ	FCNCA	Wed, Dec 10, 1997	118.00	118.00	115.50	115.50
1354	NASDAQ	FCNCA	Tue, Dec 9, 1997	120.50	120.50	116.00	116.00
1353	NASDAQ	FCNCA	Mon, Dec 8, 1997	116.25	121.00	116.25	117.00
1352	NASDAQ	FCNCA	Fri, Dec 5, 1997	110.50	116.63	110.50	116.63
1351	NASDAQ	FCNCA	Thu, Dec 4, 1997	110.50	110.50	107.50	110.50
1350	NASDAQ	FCNCA	Wed, Dec 3, 1997	109.50	110.50	107.50	110.00
1349	NASDAQ	FCNCA	Tue, Dec 2, 1997	110.13	110.13	108.00	109.00
1348	NASDAQ	FCNCA	Mon, Dec 1, 1997	109.00	112.00	109.00	109.00
1347	NASDAQ	FCNCA	Fri, Nov 28, 1997	105.00	111.25	105.00	109.00
1346	NASDAQ	FCNCA	Wed, Nov 26, 1997	104.00	105.00	102.50	105.00
1345	NASDAQ	FCNCA	Tue, Nov 25, 1997	99.25	102.50	99.25	102.50
1344	NASDAQ	FCNCA	Mon, Nov 24, 1997	99.50	100.00	99.50	99.63
1343	NASDAQ	FCNCA	Fri, Nov 21, 1997	99.50	100.00	99.50	100.00
1342	NASDAQ	FCNCA	Thu, Nov 20, 1997	97.50	98.50	97.50	98.25
1341	NASDAQ	FCNCA	Wed, Nov 19, 1997	97.63	98.50	97.00	98.50
1340	NASDAQ	FCNCA	Tue, Nov 18, 1997	96.75	97.69	96.25	97.50
1339	NASDAQ	FCNCA	Mon, Nov 17, 1997	96.50	96.75	96.50	96.75
1338	NASDAQ	FCNCA	Fri, Nov 14, 1997	97.50	97.50	96.25	96.75
1337	NASDAQ	FCNCA	Thu, Nov 13, 1997	96.50	96.50	96.25	96.50
1336	NASDAQ	FCNCA	Wed, Nov 12, 1997	96.50	98.00	96.50	96.50
1335	NASDAQ	FCNCA	Tue, Nov 11, 1997	98.00	98.00	98.00	98.00
1334	NASDAQ	FCNCA	Mon, Nov 10, 1997	98.00	98.00	96.00	96.50
1333	NASDAQ	FCNCA	Fri, Nov 7, 1997	97.25	97.50	94.50	97.50
1332	NASDAQ	FCNCA	Thu, Nov 6, 1997	99.63	100.25	97.25	98.75
1331	NASDAQ	FCNCA	Wed, Nov 5, 1997	100.25	100.25	100.25	100.25
1330	NASDAQ	FCNCA	Tue, Nov 4, 1997	97.25	100.25	97.25	100.25
1329	NASDAQ	FCNCA	Mon, Nov 3, 1997	98.00	100.00	97.25	98.00
1328	NASDAQ	FCNCA	Fri, Oct 31, 1997	95.00	98.00	95.00	98.00
1327	NASDAQ	FCNCA	Thu, Oct 30, 1997	97.00	98.00	96.50	98.00
1326	NASDAQ	FCNCA	Wed, Oct 29, 1997	99.75	99.75	99.75	99.75
1325	NASDAQ	FCNCA	Tue, Oct 28, 1997	94.50	99.75	94.50	99.75
1324	NASDAQ	FCNCA	Mon, Oct 27, 1997	97.50	97.50	95.50	95.50
1323	NASDAQ	FCNCA	Fri, Oct 24, 1997	101.25	101.25	101.25	101.25
1322	NASDAQ	FCNCA	Thu, Oct 23, 1997	101.50	104.00	101.50	104.00
1321	NASDAQ	FCNCA	Wed, Oct 22, 1997	102.13	103.13	102.13	102.13
1320	NASDAQ	FCNCA	Tue, Oct 21, 1997	102.75	102.75	102.50	102.50
1319	NASDAQ	FCNCA	Mon, Oct 20, 1997	102.75	102.75	101.50	101.50
1318	NASDAQ	FCNCA	Fri, Oct 17, 1997	102.00	102.75	102.00	102.75
1317	NASDAQ	FCNCA	Thu, Oct 16, 1997	104.50	104.75	103.38	104.50
1316	NASDAQ	FCNCA	Wed, Oct 15, 1997	104.50	104.50	104.50	104.50
1315	NASDAQ	FCNCA	Tue, Oct 14, 1997	102.25	103.63	102.25	103.63
1314	NASDAQ	FCNCA	Mon, Oct 13, 1997	103.63	103.63	103.63	103.63
1313	NASDAQ	FCNCA	Fri, Oct 10, 1997	103.63	103.63	102.00	103.63
1312	NASDAQ	FCNCA	Thu, Oct 9, 1997	103.50	104.25	103.50	104.25
1311	NASDAQ	FCNCA	Wed, Oct 8, 1997	109.50	109.50	103.50	103.50
1310	NASDAQ	FCNCA	Tue, Oct 7, 1997	104.00	108.00	103.50	108.00
1309	NASDAQ	FCNCA	Mon, Oct 6, 1997	99.75	102.50	99.50	102.50
1308	NASDAQ	FCNCA	Fri, Oct 3, 1997	101.00	101.00	99.50	99.50
1307	NASDAQ	FCNCA	Tue, Sep 30, 1997	99.88	101.00	98.75	101.00
1306	NASDAQ	FCNCA	Mon, Sep 29, 1997	98.50	99.50	98.50	99.50
1305	NASDAQ	FCNCA	Fri, Sep 26, 1997	99.25	99.25	99.00	99.00
1304	NASDAQ	FCNCA	Thu, Sep 25, 1997	99.00	99.25	99.00	99.00
1303	NASDAQ	FCNCA	Wed, Sep 24, 1997	95.00	100.00	95.00	99.00
1302	NASDAQ	FCNCA	Tue, Sep 23, 1997	95.75	97.00	95.75	97.00
1301	NASDAQ	FCNCA	Mon, Sep 22, 1997	95.00	97.00	94.50	97.00
1300	NASDAQ	FCNCA	Fri, Sep 19, 1997	94.75	95.00	94.75	95.00
1299	NASDAQ	FCNCA	Thu, Sep 18, 1997	95.00	96.75	95.00	96.75
1298	NASDAQ	FCNCA	Wed, Sep 17, 1997	94.00	95.00	92.56	95.00
1297	NASDAQ	FCNCA	Tue, Sep 16, 1997	92.50	94.00	92.50	93.00
1296	NASDAQ	FCNCA	Mon, Sep 15, 1997	92.50	95.00	92.00	92.50
1295	NASDAQ	FCNCA	Fri, Sep 12, 1997	91.75	92.50	91.75	92.50
1294	NASDAQ	FCNCA	Thu, Sep 11, 1997	92.50	92.50	91.75	91.75
1293	NASDAQ	FCNCA	Wed, Sep 10, 1997	91.63	92.50	91.63	92.50
1292	NASDAQ	FCNCA	Tue, Sep 9, 1997	92.25	92.81	91.50	92.50
1291	NASDAQ	FCNCA	Mon, Sep 8, 1997	93.00	93.00	91.50	92.25
1290	NASDAQ	FCNCA	Fri, Sep 5, 1997	93.75	94.00	93.25	93.25
1289	NASDAQ	FCNCA	Thu, Sep 4, 1997	93.00	93.00	93.00	93.00
1288	NASDAQ	FCNCA	Wed, Sep 3, 1997	92.50	92.50	91.50	91.50
1287	NASDAQ	FCNCA	Tue, Sep 2, 1997	90.88	94.00	90.88	94.00
1286	NASDAQ	FCNCA	Fri, Aug 29, 1997	89.50	90.50	88.50	89.50
1285	NASDAQ	FCNCA	Thu, Aug 28, 1997	90.50	90.50	90.50	90.50
1284	NASDAQ	FCNCA	Wed, Aug 27, 1997	89.00	89.00	88.50	88.50
1283	NASDAQ	FCNCA	Mon, Aug 25, 1997	89.56	89.56	89.50	89.56
1282	NASDAQ	FCNCA	Fri, Aug 22, 1997	89.38	92.00	89.38	92.00
1281	NASDAQ	FCNCA	Wed, Aug 20, 1997	89.50	89.50	89.50	89.50
1280	NASDAQ	FCNCA	Tue, Aug 19, 1997	89.00	91.50	89.00	89.50
1279	NASDAQ	FCNCA	Mon, Aug 18, 1997	88.50	88.50	88.50	88.50
1278	NASDAQ	FCNCA	Fri, Aug 15, 1997	88.00	88.06	88.00	88.00
1277	NASDAQ	FCNCA	Thu, Aug 14, 1997	88.50	88.50	88.00	88.00
1276	NASDAQ	FCNCA	Wed, Aug 13, 1997	90.88	90.88	89.00	89.00
1275	NASDAQ	FCNCA	Tue, Aug 12, 1997	87.88	90.88	87.88	87.88
1274	NASDAQ	FCNCA	Mon, Aug 11, 1997	87.88	87.88	87.88	87.88
1273	NASDAQ	FCNCA	Fri, Aug 8, 1997	89.00	90.00	87.00	87.50
1272	NASDAQ	FCNCA	Thu, Aug 7, 1997	90.00	90.88	87.50	90.00
1271	NASDAQ	FCNCA	Wed, Aug 6, 1997	86.00	89.00	86.00	87.00
1270	NASDAQ	FCNCA	Tue, Aug 5, 1997	84.50	84.50	84.50	84.50
1269	NASDAQ	FCNCA	Fri, Aug 1, 1997	86.50	86.88	84.63	86.88
1268	NASDAQ	FCNCA	Thu, Jul 31, 1997	88.50	88.50	88.50	88.50
1267	NASDAQ	FCNCA	Tue, Jul 29, 1997	87.50	88.00	87.50	87.50
1266	NASDAQ	FCNCA	Mon, Jul 28, 1997	86.00	88.00	86.00	87.50
1265	NASDAQ	FCNCA	Fri, Jul 25, 1997	86.00	86.00	86.00	86.00
1264	NASDAQ	FCNCA	Wed, Jul 23, 1997	86.50	87.00	86.50	87.00
1263	NASDAQ	FCNCA	Tue, Jul 22, 1997	84.00	85.00	84.00	85.00
1262	NASDAQ	FCNCA	Mon, Jul 21, 1997	86.50	86.50	85.75	85.75
1261	NASDAQ	FCNCA	Fri, Jul 18, 1997	86.50	87.00	85.00	85.88
1260	NASDAQ	FCNCA	Thu, Jul 17, 1997	88.00	88.00	86.00	86.00
1259	NASDAQ	FCNCA	Wed, Jul 16, 1997	88.75	89.50	87.50	88.25
1258	NASDAQ	FCNCA	Tue, Jul 15, 1997	87.50	89.75	87.50	88.25
1257	NASDAQ	FCNCA	Mon, Jul 14, 1997	87.50	87.50	86.00	86.00
1256	NASDAQ	FCNCA	Fri, Jul 11, 1997	86.00	88.75	86.00	88.75
1255	NASDAQ	FCNCA	Thu, Jul 10, 1997	86.00	86.50	86.00	86.50
1254	NASDAQ	FCNCA	Wed, Jul 9, 1997	84.50	84.50	84.50	84.50
1253	NASDAQ	FCNCA	Mon, Jul 7, 1997	83.50	87.00	83.50	87.00
1252	NASDAQ	FCNCA	Wed, Jul 2, 1997	86.00	86.00	85.00	85.00
1251	NASDAQ	FCNCA	Tue, Jul 1, 1997	90.00	90.00	86.00	86.00
1250	NASDAQ	FCNCA	Mon, Jun 30, 1997	88.00	90.00	87.00	87.00
1249	NASDAQ	FCNCA	Fri, Jun 27, 1997	89.25	89.25	88.00	88.00
1248	NASDAQ	FCNCA	Thu, Jun 26, 1997	89.00	90.00	87.00	90.00
1247	NASDAQ	FCNCA	Wed, Jun 25, 1997	87.50	87.50	86.00	86.00
1246	NASDAQ	FCNCA	Tue, Jun 24, 1997	86.00	87.50	86.00	87.50
1245	NASDAQ	FCNCA	Mon, Jun 23, 1997	86.00	86.00	86.00	86.00
1244	NASDAQ	FCNCA	Fri, Jun 20, 1997	90.00	90.00	86.00	87.50
1243	NASDAQ	FCNCA	Thu, Jun 19, 1997	86.50	88.00	85.00	87.50
1242	NASDAQ	FCNCA	Wed, Jun 18, 1997	87.25	87.75	86.00	87.50
1241	NASDAQ	FCNCA	Mon, Jun 16, 1997	89.50	89.50	86.25	86.25
1240	NASDAQ	FCNCA	Fri, Jun 13, 1997	87.00	89.50	85.00	87.00
1239	NASDAQ	FCNCA	Thu, Jun 12, 1997	85.63	86.50	84.50	85.63
1238	NASDAQ	FCNCA	Wed, Jun 11, 1997	87.00	88.50	85.00	85.00
1237	NASDAQ	FCNCA	Tue, Jun 10, 1997	86.50	87.00	85.00	85.00
1236	NASDAQ	FCNCA	Mon, Jun 9, 1997	83.00	84.00	83.00	84.00
1235	NASDAQ	FCNCA	Fri, Jun 6, 1997	84.50	86.50	81.50	84.00
1234	NASDAQ	FCNCA	Thu, Jun 5, 1997	83.50	83.50	83.50	83.50
1233	NASDAQ	FCNCA	Wed, Jun 4, 1997	83.50	83.50	83.50	83.50
1232	NASDAQ	FCNCA	Tue, Jun 3, 1997	83.00	87.00	83.00	87.00
1231	NASDAQ	FCNCA	Mon, Jun 2, 1997	83.00	85.50	83.00	85.50
1230	NASDAQ	FCNCA	Fri, May 30, 1997	83.00	88.00	83.00	83.00
1229	NASDAQ	FCNCA	Wed, May 28, 1997	83.50	87.00	83.50	87.00
1228	NASDAQ	FCNCA	Tue, May 27, 1997	83.50	83.50	83.50	83.50
1227	NASDAQ	FCNCA	Fri, May 23, 1997	84.00	84.00	84.00	84.00
1226	NASDAQ	FCNCA	Wed, May 21, 1997	88.50	88.50	88.00	88.00
1225	NASDAQ	FCNCA	Tue, May 20, 1997	87.50	87.50	87.50	87.50
1224	NASDAQ	FCNCA	Mon, May 19, 1997	85.00	85.00	85.00	85.00
1223	NASDAQ	FCNCA	Fri, May 16, 1997	88.00	88.00	87.00	87.00
1222	NASDAQ	FCNCA	Thu, May 15, 1997	89.50	89.50	89.00	89.50
1221	NASDAQ	FCNCA	Wed, May 14, 1997	83.50	89.50	83.50	89.50
1220	NASDAQ	FCNCA	Tue, May 13, 1997	85.00	88.00	85.00	88.00
1219	NASDAQ	FCNCA	Mon, May 12, 1997	90.00	90.00	86.00	86.00
1218	NASDAQ	FCNCA	Fri, May 9, 1997	85.50	90.00	85.50	88.75
1217	NASDAQ	FCNCA	Wed, May 7, 1997	87.25	90.00	87.25	90.00
1216	NASDAQ	FCNCA	Tue, May 6, 1997	82.00	82.00	82.00	82.00
1215	NASDAQ	FCNCA	Mon, May 5, 1997	83.50	83.50	83.50	83.50
1214	NASDAQ	FCNCA	Fri, May 2, 1997	82.00	82.00	82.00	82.00
1213	NASDAQ	FCNCA	Thu, May 1, 1997	81.50	83.50	80.00	80.00
1212	NASDAQ	FCNCA	Wed, Apr 30, 1997	82.50	82.50	79.00	79.00
1211	NASDAQ	FCNCA	Tue, Apr 29, 1997	81.00	82.25	79.00	79.00
1210	NASDAQ	FCNCA	Mon, Apr 28, 1997	85.00	85.00	81.50	81.50
1209	NASDAQ	FCNCA	Fri, Apr 25, 1997	88.50	88.50	85.00	85.00
1208	NASDAQ	FCNCA	Thu, Apr 24, 1997	87.00	87.00	86.75	86.75
1207	NASDAQ	FCNCA	Wed, Apr 23, 1997	87.00	87.00	87.00	87.00
1206	NASDAQ	FCNCA	Tue, Apr 22, 1997	87.50	88.00	87.50	88.00
1205	NASDAQ	FCNCA	Mon, Apr 21, 1997	88.50	89.00	88.00	88.00
1204	NASDAQ	FCNCA	Fri, Apr 18, 1997	87.50	89.50	87.50	88.50
1203	NASDAQ	FCNCA	Thu, Apr 17, 1997	88.00	88.00	88.00	88.00
1202	NASDAQ	FCNCA	Wed, Apr 16, 1997	86.00	89.00	86.00	87.50
1201	NASDAQ	FCNCA	Tue, Apr 15, 1997	86.00	89.00	86.00	89.00
1200	NASDAQ	FCNCA	Mon, Apr 14, 1997	87.00	87.00	87.00	87.00
1199	NASDAQ	FCNCA	Fri, Apr 11, 1997	90.00	90.00	89.00	90.00
1198	NASDAQ	FCNCA	Thu, Apr 10, 1997	92.50	95.50	92.50	94.50
1197	NASDAQ	FCNCA	Wed, Apr 9, 1997	91.50	95.50	90.00	95.50
1196	NASDAQ	FCNCA	Tue, Apr 8, 1997	87.00	91.50	87.00	90.00
1195	NASDAQ	FCNCA	Mon, Apr 7, 1997	87.25	87.25	86.50	86.50
1194	NASDAQ	FCNCA	Fri, Apr 4, 1997	86.50	88.00	86.50	88.00
1193	NASDAQ	FCNCA	Thu, Apr 3, 1997	87.00	87.25	86.50	86.50
1192	NASDAQ	FCNCA	Wed, Apr 2, 1997	85.50	87.50	85.50	87.00
1191	NASDAQ	FCNCA	Tue, Apr 1, 1997	85.50	85.50	85.50	85.50
1190	NASDAQ	FCNCA	Mon, Mar 31, 1997	85.50	88.00	85.50	85.50
1189	NASDAQ	FCNCA	Thu, Mar 27, 1997	82.00	87.75	82.00	87.00
1188	NASDAQ	FCNCA	Wed, Mar 26, 1997	85.00	85.00	81.50	83.50
1187	NASDAQ	FCNCA	Tue, Mar 25, 1997	79.50	82.25	79.50	82.25
1186	NASDAQ	FCNCA	Mon, Mar 24, 1997	79.50	80.75	79.50	80.75
1185	NASDAQ	FCNCA	Fri, Mar 21, 1997	79.00	80.75	76.50	80.75
1184	NASDAQ	FCNCA	Thu, Mar 20, 1997	77.75	79.00	76.50	79.00
1183	NASDAQ	FCNCA	Wed, Mar 19, 1997	77.00	79.00	76.00	79.00
1182	NASDAQ	FCNCA	Tue, Mar 18, 1997	75.50	77.00	75.50	76.25
1181	NASDAQ	FCNCA	Mon, Mar 17, 1997	78.00	78.00	77.75	77.75
1180	NASDAQ	FCNCA	Fri, Mar 14, 1997	77.75	77.75	76.00	76.00
1179	NASDAQ	FCNCA	Thu, Mar 13, 1997	77.75	77.75	76.00	77.75
1178	NASDAQ	FCNCA	Wed, Mar 12, 1997	77.75	79.25	77.50	77.75
1177	NASDAQ	FCNCA	Tue, Mar 11, 1997	77.50	77.75	76.00	76.00
1176	NASDAQ	FCNCA	Fri, Mar 7, 1997	79.50	79.50	75.75	75.75
1175	NASDAQ	FCNCA	Thu, Mar 6, 1997	76.00	79.00	75.75	79.00
1174	NASDAQ	FCNCA	Wed, Mar 5, 1997	75.50	79.00	75.50	78.00
1173	NASDAQ	FCNCA	Tue, Mar 4, 1997	76.00	76.00	76.00	76.00
1172	NASDAQ	FCNCA	Mon, Mar 3, 1997	77.00	79.00	77.00	78.00
1171	NASDAQ	FCNCA	Fri, Feb 28, 1997	75.50	77.25	75.50	77.25
1170	NASDAQ	FCNCA	Thu, Feb 27, 1997	78.00	79.00	76.75	77.38
1169	NASDAQ	FCNCA	Wed, Feb 26, 1997	75.50	78.50	75.50	78.50
1168	NASDAQ	FCNCA	Tue, Feb 25, 1997	75.00	77.25	75.00	77.25
1167	NASDAQ	FCNCA	Mon, Feb 24, 1997	75.00	78.00	75.00	78.00
1166	NASDAQ	FCNCA	Fri, Feb 21, 1997	75.00	78.00	75.00	76.00
1165	NASDAQ	FCNCA	Thu, Feb 20, 1997	75.00	76.50	75.00	75.00
1164	NASDAQ	FCNCA	Wed, Feb 19, 1997	78.00	78.00	74.50	76.00
1163	NASDAQ	FCNCA	Tue, Feb 18, 1997	77.00	77.00	74.50	75.50
1162	NASDAQ	FCNCA	Thu, Feb 13, 1997	75.25	75.75	74.50	75.00
1161	NASDAQ	FCNCA	Wed, Feb 12, 1997	73.00	76.75	73.00	75.50
1160	NASDAQ	FCNCA	Tue, Feb 11, 1997	76.50	76.50	73.00	73.00
1159	NASDAQ	FCNCA	Mon, Feb 10, 1997	73.00	76.50	73.00	73.00
1158	NASDAQ	FCNCA	Fri, Feb 7, 1997	76.50	76.50	74.75	75.00
1157	NASDAQ	FCNCA	Thu, Feb 6, 1997	74.75	74.75	73.00	74.00
1156	NASDAQ	FCNCA	Wed, Feb 5, 1997	75.50	77.00	73.00	75.00
1155	NASDAQ	FCNCA	Tue, Feb 4, 1997	74.00	74.00	74.00	74.00
1154	NASDAQ	FCNCA	Mon, Feb 3, 1997	75.50	75.50	74.00	74.00
1153	NASDAQ	FCNCA	Fri, Jan 31, 1997	74.00	75.00	74.00	74.00
1152	NASDAQ	FCNCA	Thu, Jan 30, 1997	74.00	76.00	74.00	76.00
1151	NASDAQ	FCNCA	Wed, Jan 29, 1997	76.00	76.25	75.00	76.00
1150	NASDAQ	FCNCA	Tue, Jan 28, 1997	76.50	76.50	75.00	75.00
1149	NASDAQ	FCNCA	Mon, Jan 27, 1997	73.50	73.50	73.50	73.50
1148	NASDAQ	FCNCA	Fri, Jan 24, 1997	74.00	74.00	73.50	73.50
1147	NASDAQ	FCNCA	Thu, Jan 23, 1997	75.50	75.50	75.50	75.50
1146	NASDAQ	FCNCA	Wed, Jan 22, 1997	76.50	77.50	74.00	74.00
1145	NASDAQ	FCNCA	Tue, Jan 21, 1997	75.00	76.00	75.00	75.00
1144	NASDAQ	FCNCA	Fri, Jan 17, 1997	75.00	78.50	75.00	78.50
1143	NASDAQ	FCNCA	Thu, Jan 16, 1997	75.00	75.00	75.00	75.00
1142	NASDAQ	FCNCA	Wed, Jan 15, 1997	75.50	75.50	75.00	75.00
1141	NASDAQ	FCNCA	Tue, Jan 14, 1997	78.00	79.00	75.50	79.00
1140	NASDAQ	FCNCA	Mon, Jan 13, 1997	77.00	77.00	77.00	77.00
1139	NASDAQ	FCNCA	Fri, Jan 10, 1997	75.50	75.50	75.50	75.50
1138	NASDAQ	FCNCA	Thu, Jan 9, 1997	78.00	79.00	75.50	79.00
1137	NASDAQ	FCNCA	Wed, Jan 8, 1997	77.00	77.00	77.00	77.00
1136	NASDAQ	FCNCA	Tue, Jan 7, 1997	78.50	78.50	78.50	78.50
1135	NASDAQ	FCNCA	Mon, Jan 6, 1997	78.50	78.50	77.00	77.00
1134	NASDAQ	FCNCA	Fri, Jan 3, 1997	75.50	78.50	75.50	78.50
1133	NASDAQ	FCNCA	Thu, Jan 2, 1997	75.50	77.25	75.50	77.00
1132	NASDAQ	FCNCA	Tue, Dec 31, 1996	77.00	79.00	75.00	77.00
1131	NASDAQ	FCNCA	Mon, Dec 30, 1996	75.50	75.50	75.50	75.50
1130	NASDAQ	FCNCA	Fri, Dec 27, 1996	76.00	77.00	75.50	76.75
1129	NASDAQ	FCNCA	Thu, Dec 26, 1996	79.00	79.00	77.50	79.00
1128	NASDAQ	FCNCA	Tue, Dec 24, 1996	76.00	76.00	76.00	76.00
1127	NASDAQ	FCNCA	Mon, Dec 23, 1996	78.00	78.00	74.50	76.75
1126	NASDAQ	FCNCA	Fri, Dec 20, 1996	78.50	78.50	76.00	76.00
1125	NASDAQ	FCNCA	Thu, Dec 19, 1996	79.50	79.50	76.00	78.50
1124	NASDAQ	FCNCA	Wed, Dec 18, 1996	80.00	80.00	78.00	79.50
1123	NASDAQ	FCNCA	Tue, Dec 17, 1996	79.00	79.00	79.00	79.00
1122	NASDAQ	FCNCA	Mon, Dec 16, 1996	78.00	78.25	77.00	77.00
1121	NASDAQ	FCNCA	Fri, Dec 13, 1996	80.50	81.00	78.00	81.00
1120	NASDAQ	FCNCA	Thu, Dec 12, 1996	77.50	77.50	77.50	77.50
1119	NASDAQ	FCNCA	Wed, Dec 11, 1996	80.50	80.50	78.00	80.50
1118	NASDAQ	FCNCA	Tue, Dec 10, 1996	80.00	81.00	77.50	81.00
1117	NASDAQ	FCNCA	Mon, Dec 9, 1996	76.00	79.00	76.00	76.50
1116	NASDAQ	FCNCA	Fri, Dec 6, 1996	79.00	82.00	76.00	77.00
1115	NASDAQ	FCNCA	Thu, Dec 5, 1996	82.50	83.00	82.00	82.00
1114	NASDAQ	FCNCA	Wed, Dec 4, 1996	81.00	83.00	79.00	83.00
1113	NASDAQ	FCNCA	Tue, Dec 3, 1996	79.50	81.00	78.50	79.75
1112	NASDAQ	FCNCA	Mon, Dec 2, 1996	78.00	81.00	78.00	79.75
1111	NASDAQ	FCNCA	Fri, Nov 29, 1996	81.00	81.00	80.00	80.00
1110	NASDAQ	FCNCA	Wed, Nov 27, 1996	80.50	81.00	78.00	80.25
1109	NASDAQ	FCNCA	Tue, Nov 26, 1996	78.25	78.25	77.00	78.00
1108	NASDAQ	FCNCA	Mon, Nov 25, 1996	76.50	76.50	76.50	76.50
1107	NASDAQ	FCNCA	Fri, Nov 22, 1996	74.00	80.00	74.00	80.00
1106	NASDAQ	FCNCA	Thu, Nov 21, 1996	76.00	77.00	74.00	74.00
1105	NASDAQ	FCNCA	Wed, Nov 20, 1996	77.00	77.00	76.00	76.00
1104	NASDAQ	FCNCA	Tue, Nov 19, 1996	73.00	79.00	73.00	77.00
1103	NASDAQ	FCNCA	Mon, Nov 18, 1996	69.75	72.50	68.00	72.50
1102	NASDAQ	FCNCA	Fri, Nov 15, 1996	69.75	69.75	69.75	69.75
1101	NASDAQ	FCNCA	Thu, Nov 14, 1996	68.75	69.75	66.75	69.75
1100	NASDAQ	FCNCA	Wed, Nov 13, 1996	68.75	68.75	67.00	67.00
1099	NASDAQ	FCNCA	Tue, Nov 12, 1996	68.75	68.75	68.00	68.00
1098	NASDAQ	FCNCA	Mon, Nov 11, 1996	66.50	66.50	66.50	66.50
1097	NASDAQ	FCNCA	Fri, Nov 8, 1996	68.75	68.75	66.50	66.50
1096	NASDAQ	FCNCA	Thu, Nov 7, 1996	66.50	68.00	66.50	66.50
1095	NASDAQ	FCNCA	Wed, Nov 6, 1996	68.00	68.75	66.50	67.63
1094	NASDAQ	FCNCA	Tue, Nov 5, 1996	66.00	68.00	66.00	68.00
1093	NASDAQ	FCNCA	Mon, Nov 4, 1996	66.00	68.50	66.00	68.00
1092	NASDAQ	FCNCA	Fri, Nov 1, 1996	67.25	68.50	67.25	68.50
1091	NASDAQ	FCNCA	Thu, Oct 31, 1996	68.50	68.50	66.00	67.25
1090	NASDAQ	FCNCA	Wed, Oct 30, 1996	68.25	68.25	66.06	67.50
1089	NASDAQ	FCNCA	Tue, Oct 29, 1996	67.13	67.25	67.13	67.25
1088	NASDAQ	FCNCA	Mon, Oct 28, 1996	66.00	66.00	66.00	66.00
1087	NASDAQ	FCNCA	Fri, Oct 25, 1996	66.00	66.00	66.00	66.00
1086	NASDAQ	FCNCA	Thu, Oct 24, 1996	67.00	67.00	67.00	67.00
1085	NASDAQ	FCNCA	Wed, Oct 23, 1996	66.00	66.00	66.00	66.00
1084	NASDAQ	FCNCA	Tue, Oct 22, 1996	67.13	67.13	67.13	67.13
1083	NASDAQ	FCNCA	Fri, Oct 18, 1996	66.50	66.50	66.50	66.50
1082	NASDAQ	FCNCA	Thu, Oct 17, 1996	68.25	68.25	68.25	68.25
1081	NASDAQ	FCNCA	Wed, Oct 16, 1996	66.56	67.00	66.50	67.00
1080	NASDAQ	FCNCA	Tue, Oct 15, 1996	66.50	67.50	66.50	66.50
1079	NASDAQ	FCNCA	Mon, Oct 14, 1996	66.00	67.00	66.00	67.00
1078	NASDAQ	FCNCA	Fri, Oct 11, 1996	67.00	67.00	67.00	67.00
1077	NASDAQ	FCNCA	Wed, Oct 9, 1996	66.25	66.25	65.00	66.00
1076	NASDAQ	FCNCA	Tue, Oct 8, 1996	65.00	65.00	65.00	65.00
1075	NASDAQ	FCNCA	Mon, Oct 7, 1996	64.50	66.75	64.50	66.00
1074	NASDAQ	FCNCA	Fri, Oct 4, 1996	64.50	65.63	64.50	65.63
1073	NASDAQ	FCNCA	Tue, Oct 1, 1996	65.00	65.00	64.50	64.50
1072	NASDAQ	FCNCA	Fri, Sep 27, 1996	65.50	67.00	65.00	67.00
1071	NASDAQ	FCNCA	Wed, Sep 25, 1996	64.50	65.75	64.50	65.50
1070	NASDAQ	FCNCA	Tue, Sep 24, 1996	64.00	66.50	64.00	65.00
1069	NASDAQ	FCNCA	Mon, Sep 23, 1996	64.00	64.00	64.00	64.00
1068	NASDAQ	FCNCA	Fri, Sep 20, 1996	64.00	66.00	64.00	65.00
1067	NASDAQ	FCNCA	Thu, Sep 19, 1996	64.25	64.25	64.25	64.25
1066	NASDAQ	FCNCA	Wed, Sep 18, 1996	64.00	64.00	64.00	64.00
1065	NASDAQ	FCNCA	Tue, Sep 17, 1996	64.00	64.00	64.00	64.00
1064	NASDAQ	FCNCA	Mon, Sep 16, 1996	66.50	66.50	66.50	66.50
1063	NASDAQ	FCNCA	Wed, Sep 11, 1996	65.00	65.50	64.88	65.50
1062	NASDAQ	FCNCA	Tue, Sep 10, 1996	65.75	66.50	64.75	64.88
1061	NASDAQ	FCNCA	Mon, Sep 9, 1996	65.88	65.88	65.88	65.88
1060	NASDAQ	FCNCA	Fri, Sep 6, 1996	64.00	64.00	64.00	64.00
1059	NASDAQ	FCNCA	Thu, Sep 5, 1996	64.00	64.75	64.00	64.25
1058	NASDAQ	FCNCA	Wed, Sep 4, 1996	66.50	66.50	65.50	66.00
1057	NASDAQ	FCNCA	Tue, Sep 3, 1996	64.00	64.00	64.00	64.00
1056	NASDAQ	FCNCA	Thu, Aug 29, 1996	64.00	65.50	64.00	65.50
1055	NASDAQ	FCNCA	Wed, Aug 28, 1996	64.88	64.88	64.88	64.88
1054	NASDAQ	FCNCA	Tue, Aug 27, 1996	64.50	64.75	64.00	64.75
1053	NASDAQ	FCNCA	Mon, Aug 26, 1996	64.75	64.75	64.75	64.75
1052	NASDAQ	FCNCA	Thu, Aug 22, 1996	64.00	64.00	64.00	64.00
1051	NASDAQ	FCNCA	Wed, Aug 21, 1996	64.00	64.00	64.00	64.00
1050	NASDAQ	FCNCA	Tue, Aug 20, 1996	64.00	64.00	64.00	64.00
1049	NASDAQ	FCNCA	Mon, Aug 19, 1996	64.00	65.00	64.00	65.00
1048	NASDAQ	FCNCA	Thu, Aug 15, 1996	65.50	65.50	65.00	65.00
1047	NASDAQ	FCNCA	Wed, Aug 14, 1996	65.50	65.50	63.00	65.50
1046	NASDAQ	FCNCA	Tue, Aug 13, 1996	64.25	65.50	64.25	65.50
1045	NASDAQ	FCNCA	Mon, Aug 12, 1996	65.00	65.00	65.00	65.00
1044	NASDAQ	FCNCA	Fri, Aug 9, 1996	65.00	65.00	64.00	65.00
1043	NASDAQ	FCNCA	Thu, Aug 8, 1996	65.00	65.00	63.00	65.00
1042	NASDAQ	FCNCA	Wed, Aug 7, 1996	65.50	65.50	63.50	65.00
1041	NASDAQ	FCNCA	Tue, Aug 6, 1996	63.50	66.00	63.00	64.50
1040	NASDAQ	FCNCA	Mon, Aug 5, 1996	63.00	64.00	63.00	63.50
1039	NASDAQ	FCNCA	Fri, Aug 2, 1996	61.50	63.50	61.50	63.00
1038	NASDAQ	FCNCA	Thu, Aug 1, 1996	63.50	63.50	61.00	63.50
1037	NASDAQ	FCNCA	Wed, Jul 31, 1996	63.50	63.50	63.50	63.50
1036	NASDAQ	FCNCA	Tue, Jul 30, 1996	60.00	60.00	60.00	60.00
1035	NASDAQ	FCNCA	Mon, Jul 29, 1996	60.00	60.00	60.00	60.00
1034	NASDAQ	FCNCA	Fri, Jul 26, 1996	60.00	61.00	60.00	61.00
1033	NASDAQ	FCNCA	Thu, Jul 25, 1996	61.00	61.00	60.00	60.00
1032	NASDAQ	FCNCA	Wed, Jul 24, 1996	60.00	62.00	59.50	59.50
1031	NASDAQ	FCNCA	Tue, Jul 23, 1996	60.00	62.00	60.00	61.00
1030	NASDAQ	FCNCA	Mon, Jul 22, 1996	61.00	61.00	60.50	61.00
1029	NASDAQ	FCNCA	Fri, Jul 19, 1996	60.00	61.00	60.00	61.00
1028	NASDAQ	FCNCA	Thu, Jul 18, 1996	60.00	62.00	60.00	60.25
1027	NASDAQ	FCNCA	Wed, Jul 17, 1996	62.00	62.00	60.00	60.00
1026	NASDAQ	FCNCA	Tue, Jul 16, 1996	61.00	62.00	60.50	60.50
1025	NASDAQ	FCNCA	Mon, Jul 15, 1996	61.00	61.00	61.00	61.00
1024	NASDAQ	FCNCA	Thu, Jul 11, 1996	63.00	63.00	61.00	61.00
1023	NASDAQ	FCNCA	Wed, Jul 10, 1996	61.00	63.00	61.00	61.50
1022	NASDAQ	FCNCA	Tue, Jul 9, 1996	61.00	61.00	61.00	61.00
1021	NASDAQ	FCNCA	Mon, Jul 8, 1996	61.00	63.00	61.00	61.00
1020	NASDAQ	FCNCA	Fri, Jul 5, 1996	61.50	61.50	61.50	61.50
1019	NASDAQ	FCNCA	Tue, Jul 2, 1996	61.50	62.75	61.50	62.75
1018	NASDAQ	FCNCA	Mon, Jul 1, 1996	62.75	62.75	61.50	62.75
1017	NASDAQ	FCNCA	Fri, Jun 28, 1996	62.75	64.00	61.50	61.50
1016	NASDAQ	FCNCA	Wed, Jun 26, 1996	61.50	61.50	61.50	61.50
1015	NASDAQ	FCNCA	Tue, Jun 25, 1996	61.75	63.50	61.75	63.50
1014	NASDAQ	FCNCA	Mon, Jun 24, 1996	61.50	61.50	61.50	61.50
1013	NASDAQ	FCNCA	Fri, Jun 21, 1996	63.50	63.50	61.50	62.50
1012	NASDAQ	FCNCA	Thu, Jun 20, 1996	61.50	63.50	61.50	63.50
1011	NASDAQ	FCNCA	Wed, Jun 19, 1996	62.00	64.00	62.00	62.50
1010	NASDAQ	FCNCA	Tue, Jun 18, 1996	61.50	61.50	61.50	61.50
1009	NASDAQ	FCNCA	Mon, Jun 17, 1996	62.25	63.25	61.50	61.94
1008	NASDAQ	FCNCA	Fri, Jun 14, 1996	64.00	64.00	64.00	64.00
1007	NASDAQ	FCNCA	Thu, Jun 13, 1996	62.25	63.13	62.25	62.25
1006	NASDAQ	FCNCA	Wed, Jun 12, 1996	62.00	63.13	62.00	62.50
1005	NASDAQ	FCNCA	Tue, Jun 11, 1996	62.25	64.00	62.25	64.00
1004	NASDAQ	FCNCA	Mon, Jun 10, 1996	62.38	62.63	62.00	62.13
1003	NASDAQ	FCNCA	Fri, Jun 7, 1996	64.00	64.00	62.00	62.00
1002	NASDAQ	FCNCA	Thu, Jun 6, 1996	63.25	63.25	62.00	63.00
1001	NASDAQ	FCNCA	Wed, Jun 5, 1996	62.00	62.06	62.00	62.06
1000	NASDAQ	FCNCA	Tue, Jun 4, 1996	62.50	62.50	62.50	62.50
999	NASDAQ	FCNCA	Mon, Jun 3, 1996	63.00	64.55	63.00	64.50
998	NASDAQ	FCNCA	Fri, May 31, 1996	63.50	63.50	63.50	63.50
997	NASDAQ	FCNCA	Fri, May 24, 1996	63.00	64.94	63.00	64.94
996	NASDAQ	FCNCA	Wed, May 22, 1996	64.00	65.00	62.50	65.00
995	NASDAQ	FCNCA	Tue, May 21, 1996	65.50	65.50	64.50	64.50
994	NASDAQ	FCNCA	Mon, May 20, 1996	64.00	65.00	64.00	65.00
993	NASDAQ	FCNCA	Fri, May 17, 1996	64.00	64.00	64.00	64.00
992	NASDAQ	FCNCA	Thu, May 16, 1996	65.50	66.00	63.50	66.00
991	NASDAQ	FCNCA	Wed, May 15, 1996	63.00	67.00	63.00	63.75
990	NASDAQ	FCNCA	Mon, May 13, 1996	63.00	64.00	63.00	64.00
989	NASDAQ	FCNCA	Thu, May 9, 1996	62.50	64.38	62.50	64.38
988	NASDAQ	FCNCA	Wed, May 8, 1996	62.25	63.00	62.25	63.00
987	NASDAQ	FCNCA	Tue, May 7, 1996	62.25	62.50	62.25	62.50
986	NASDAQ	FCNCA	Mon, May 6, 1996	61.50	63.00	61.50	63.00
985	NASDAQ	FCNCA	Fri, May 3, 1996	61.00	62.88	61.00	62.88
984	NASDAQ	FCNCA	Thu, May 2, 1996	61.50	62.00	61.50	62.00
983	NASDAQ	FCNCA	Wed, May 1, 1996	62.50	62.50	62.00	62.50
982	NASDAQ	FCNCA	Tue, Apr 30, 1996	61.75	62.50	61.50	61.50
981	NASDAQ	FCNCA	Mon, Apr 29, 1996	61.50	63.00	61.50	61.50
980	NASDAQ	FCNCA	Fri, Apr 26, 1996	60.00	61.50	60.00	60.50
979	NASDAQ	FCNCA	Thu, Apr 25, 1996	61.00	62.00	60.00	60.50
978	NASDAQ	FCNCA	Wed, Apr 24, 1996	60.00	63.00	60.00	60.75
977	NASDAQ	FCNCA	Tue, Apr 23, 1996	60.00	60.00	59.50	59.50
976	NASDAQ	FCNCA	Mon, Apr 22, 1996	59.50	60.00	59.50	60.00
975	NASDAQ	FCNCA	Fri, Apr 19, 1996	60.00	60.00	59.50	59.50
974	NASDAQ	FCNCA	Thu, Apr 18, 1996	60.00	60.00	59.50	60.00
973	NASDAQ	FCNCA	Wed, Apr 17, 1996	59.63	60.00	59.63	60.00
972	NASDAQ	FCNCA	Tue, Apr 16, 1996	60.00	60.00	59.50	60.00
971	NASDAQ	FCNCA	Mon, Apr 15, 1996	59.50	59.75	59.50	59.75
970	NASDAQ	FCNCA	Fri, Apr 12, 1996	59.88	60.00	59.25	59.88
969	NASDAQ	FCNCA	Thu, Apr 11, 1996	59.00	60.00	59.00	59.88
968	NASDAQ	FCNCA	Wed, Apr 10, 1996	59.00	60.00	59.00	59.00
967	NASDAQ	FCNCA	Tue, Apr 9, 1996	59.50	60.00	59.00	59.00
966	NASDAQ	FCNCA	Mon, Apr 8, 1996	59.00	59.50	59.00	59.50
965	NASDAQ	FCNCA	Thu, Apr 4, 1996	59.00	59.00	59.00	59.00
964	NASDAQ	FCNCA	Wed, Apr 3, 1996	59.00	59.50	59.00	59.50
963	NASDAQ	FCNCA	Tue, Apr 2, 1996	59.00	60.00	59.00	59.25
962	NASDAQ	FCNCA	Mon, Apr 1, 1996	60.00	60.00	59.50	60.00
961	NASDAQ	FCNCA	Fri, Mar 29, 1996	58.50	60.00	58.50	60.00
960	NASDAQ	FCNCA	Thu, Mar 28, 1996	59.25	59.25	59.25	59.25
959	NASDAQ	FCNCA	Wed, Mar 27, 1996	59.00	59.25	58.00	59.25
958	NASDAQ	FCNCA	Tue, Mar 26, 1996	59.50	59.50	57.50	59.25
957	NASDAQ	FCNCA	Mon, Mar 25, 1996	60.00	61.50	60.00	60.50
956	NASDAQ	FCNCA	Fri, Mar 22, 1996	61.00	61.75	60.00	60.00
955	NASDAQ	FCNCA	Thu, Mar 21, 1996	59.00	61.00	59.00	60.50
954	NASDAQ	FCNCA	Wed, Mar 20, 1996	59.00	61.00	59.00	60.00
953	NASDAQ	FCNCA	Tue, Mar 19, 1996	59.00	60.50	59.00	59.50
952	NASDAQ	FCNCA	Mon, Mar 18, 1996	59.00	61.00	59.00	60.00
951	NASDAQ	FCNCA	Fri, Mar 15, 1996	59.00	60.00	59.00	59.00
950	NASDAQ	FCNCA	Thu, Mar 14, 1996	59.50	60.00	59.00	60.00
949	NASDAQ	FCNCA	Wed, Mar 13, 1996	59.00	61.00	59.00	60.00
948	NASDAQ	FCNCA	Tue, Mar 12, 1996	60.00	61.00	60.00	61.00
947	NASDAQ	FCNCA	Mon, Mar 11, 1996	59.00	61.00	59.00	60.00
946	NASDAQ	FCNCA	Fri, Mar 8, 1996	59.50	60.50	59.00	59.00
945	NASDAQ	FCNCA	Thu, Mar 7, 1996	59.50	61.00	59.50	61.00
944	NASDAQ	FCNCA	Wed, Mar 6, 1996	61.00	61.00	59.50	59.50
943	NASDAQ	FCNCA	Tue, Mar 5, 1996	58.50	60.00	58.38	60.00
942	NASDAQ	FCNCA	Mon, Mar 4, 1996	58.50	59.25	58.50	58.50
941	NASDAQ	FCNCA	Fri, Mar 1, 1996	59.50	61.00	59.50	59.50
940	NASDAQ	FCNCA	Thu, Feb 29, 1996	61.00	61.50	59.50	59.50
939	NASDAQ	FCNCA	Wed, Feb 28, 1996	62.00	63.00	61.06	63.00
938	NASDAQ	FCNCA	Tue, Feb 27, 1996	65.00	65.00	62.00	63.00
937	NASDAQ	FCNCA	Mon, Feb 26, 1996	60.50	66.25	59.00	66.25
936	NASDAQ	FCNCA	Fri, Feb 23, 1996	60.00	60.50	58.50	60.50
935	NASDAQ	FCNCA	Thu, Feb 22, 1996	58.50	60.50	58.50	59.00
934	NASDAQ	FCNCA	Wed, Feb 21, 1996	57.50	61.50	57.50	60.50
933	NASDAQ	FCNCA	Tue, Feb 20, 1996	56.75	57.50	55.00	57.50
932	NASDAQ	FCNCA	Fri, Feb 16, 1996	54.50	56.75	54.50	55.00
931	NASDAQ	FCNCA	Thu, Feb 15, 1996	54.00	56.00	54.00	54.50
930	NASDAQ	FCNCA	Wed, Feb 14, 1996	54.00	55.75	54.00	55.75
929	NASDAQ	FCNCA	Tue, Feb 13, 1996	54.00	54.13	54.00	54.00
928	NASDAQ	FCNCA	Mon, Feb 12, 1996	54.00	55.75	54.00	54.00
927	NASDAQ	FCNCA	Fri, Feb 9, 1996	54.00	55.75	54.00	54.50
926	NASDAQ	FCNCA	Thu, Feb 8, 1996	54.75	54.75	54.00	54.75
925	NASDAQ	FCNCA	Wed, Feb 7, 1996	54.50	54.63	54.50	54.63
924	NASDAQ	FCNCA	Tue, Feb 6, 1996	55.63	55.63	55.63	55.63
923	NASDAQ	FCNCA	Mon, Feb 5, 1996	55.75	55.75	55.75	55.75
922	NASDAQ	FCNCA	Fri, Feb 2, 1996	55.75	55.75	54.00	54.38
921	NASDAQ	FCNCA	Thu, Feb 1, 1996	54.75	54.75	54.75	54.75
920	NASDAQ	FCNCA	Wed, Jan 31, 1996	55.00	55.00	54.50	55.00
919	NASDAQ	FCNCA	Tue, Jan 30, 1996	55.00	55.00	55.00	55.00
918	NASDAQ	FCNCA	Mon, Jan 29, 1996	55.00	55.00	54.00	55.00
917	NASDAQ	FCNCA	Fri, Jan 26, 1996	55.00	55.00	54.00	55.00
916	NASDAQ	FCNCA	Thu, Jan 25, 1996	55.00	55.00	54.00	54.75
915	NASDAQ	FCNCA	Wed, Jan 24, 1996	54.00	55.00	54.00	54.50
914	NASDAQ	FCNCA	Tue, Jan 23, 1996	53.75	55.00	53.75	55.00
913	NASDAQ	FCNCA	Mon, Jan 22, 1996	53.75	55.00	53.75	55.00
912	NASDAQ	FCNCA	Fri, Jan 19, 1996	55.00	55.00	53.75	53.75
911	NASDAQ	FCNCA	Thu, Jan 18, 1996	54.00	55.00	53.75	54.75
910	NASDAQ	FCNCA	Wed, Jan 17, 1996	55.00	55.00	54.00	55.00
909	NASDAQ	FCNCA	Tue, Jan 16, 1996	54.00	55.00	54.00	55.00
908	NASDAQ	FCNCA	Mon, Jan 15, 1996	54.25	55.00	54.25	55.00
907	NASDAQ	FCNCA	Fri, Jan 12, 1996	55.00	55.00	54.00	54.00
906	NASDAQ	FCNCA	Thu, Jan 11, 1996	53.75	55.00	53.75	54.75
905	NASDAQ	FCNCA	Wed, Jan 10, 1996	53.75	55.00	53.75	55.00
904	NASDAQ	FCNCA	Tue, Jan 9, 1996	53.75	55.00	53.75	55.00
903	NASDAQ	FCNCA	Mon, Jan 8, 1996	54.00	54.50	54.00	54.50
902	NASDAQ	FCNCA	Fri, Jan 5, 1996	54.00	55.00	53.75	55.00
901	NASDAQ	FCNCA	Thu, Jan 4, 1996	54.00	55.25	54.00	55.13
900	NASDAQ	FCNCA	Wed, Jan 3, 1996	54.00	55.13	54.00	55.13
899	NASDAQ	FCNCA	Tue, Jan 2, 1996	53.75	55.50	53.75	55.00
898	NASDAQ	FCNCA	Fri, Dec 29, 1995	55.00	55.50	55.00	55.13
897	NASDAQ	FCNCA	Thu, Dec 28, 1995	54.00	54.50	53.50	53.50
896	NASDAQ	FCNCA	Wed, Dec 27, 1995	54.00	54.00	53.25	54.00
895	NASDAQ	FCNCA	Tue, Dec 26, 1995	53.25	54.00	53.25	54.00
894	NASDAQ	FCNCA	Fri, Dec 22, 1995	53.63	54.00	53.63	54.00
893	NASDAQ	FCNCA	Thu, Dec 21, 1995	53.75	54.00	53.75	54.00
892	NASDAQ	FCNCA	Wed, Dec 20, 1995	53.50	53.75	53.50	53.50
891	NASDAQ	FCNCA	Tue, Dec 19, 1995	53.00	54.00	53.00	54.00
890	NASDAQ	FCNCA	Mon, Dec 18, 1995	53.00	54.00	53.00	53.00
889	NASDAQ	FCNCA	Fri, Dec 15, 1995	54.25	54.25	53.69	53.69
888	NASDAQ	FCNCA	Thu, Dec 14, 1995	53.00	54.25	53.00	54.25
887	NASDAQ	FCNCA	Wed, Dec 13, 1995	53.69	53.69	53.00	53.00
886	NASDAQ	FCNCA	Tue, Dec 12, 1995	53.75	53.75	53.00	53.00
885	NASDAQ	FCNCA	Mon, Dec 11, 1995	53.00	53.50	53.00	53.00
884	NASDAQ	FCNCA	Fri, Dec 8, 1995	53.63	54.00	53.63	54.00
883	NASDAQ	FCNCA	Thu, Dec 7, 1995	52.75	54.25	52.75	53.50
882	NASDAQ	FCNCA	Wed, Dec 6, 1995	53.75	53.75	52.75	52.75
881	NASDAQ	FCNCA	Tue, Dec 5, 1995	52.75	54.25	52.75	53.50
880	NASDAQ	FCNCA	Mon, Dec 4, 1995	54.25	54.25	52.75	52.75
879	NASDAQ	FCNCA	Fri, Dec 1, 1995	52.75	53.25	52.75	53.00
878	NASDAQ	FCNCA	Thu, Nov 30, 1995	53.13	53.50	52.75	53.50
877	NASDAQ	FCNCA	Wed, Nov 29, 1995	52.75	52.75	52.75	52.75
876	NASDAQ	FCNCA	Tue, Nov 28, 1995	53.50	53.50	53.50	53.50
875	NASDAQ	FCNCA	Mon, Nov 27, 1995	52.75	52.75	52.75	52.75
874	NASDAQ	FCNCA	Wed, Nov 22, 1995	52.75	52.75	52.75	52.75
873	NASDAQ	FCNCA	Tue, Nov 21, 1995	53.38	53.38	52.88	53.13
872	NASDAQ	FCNCA	Mon, Nov 20, 1995	53.38	53.38	53.38	53.38
871	NASDAQ	FCNCA	Fri, Nov 17, 1995	53.50	53.50	53.50	53.50
870	NASDAQ	FCNCA	Wed, Nov 15, 1995	52.75	53.13	52.75	53.00
869	NASDAQ	FCNCA	Tue, Nov 14, 1995	52.75	53.13	52.75	53.13
868	NASDAQ	FCNCA	Mon, Nov 13, 1995	52.75	53.13	52.75	53.13
867	NASDAQ	FCNCA	Fri, Nov 10, 1995	52.75	53.13	52.75	53.13
866	NASDAQ	FCNCA	Thu, Nov 9, 1995	52.75	52.75	52.75	52.75
865	NASDAQ	FCNCA	Wed, Nov 8, 1995	53.50	53.50	52.75	53.00
864	NASDAQ	FCNCA	Tue, Nov 7, 1995	53.00	53.00	52.75	52.75
863	NASDAQ	FCNCA	Mon, Nov 6, 1995	53.00	53.50	53.00	53.25
862	NASDAQ	FCNCA	Fri, Nov 3, 1995	53.00	53.50	53.00	53.50
861	NASDAQ	FCNCA	Thu, Nov 2, 1995	52.75	53.00	52.75	53.00
860	NASDAQ	FCNCA	Wed, Nov 1, 1995	52.75	53.25	52.75	52.75
859	NASDAQ	FCNCA	Tue, Oct 31, 1995	52.75	52.75	52.75	52.75
858	NASDAQ	FCNCA	Mon, Oct 30, 1995	52.88	52.88	52.75	52.75
857	NASDAQ	FCNCA	Fri, Oct 27, 1995	52.75	52.75	52.75	52.75
856	NASDAQ	FCNCA	Thu, Oct 26, 1995	53.00	53.75	52.75	53.00
855	NASDAQ	FCNCA	Wed, Oct 25, 1995	52.75	53.25	52.75	52.75
854	NASDAQ	FCNCA	Tue, Oct 24, 1995	52.75	53.75	52.75	53.13
853	NASDAQ	FCNCA	Fri, Oct 20, 1995	53.13	53.50	52.75	53.25
852	NASDAQ	FCNCA	Thu, Oct 19, 1995	53.13	53.13	53.13	53.13
851	NASDAQ	FCNCA	Wed, Oct 18, 1995	53.00	53.00	52.75	52.75
850	NASDAQ	FCNCA	Tue, Oct 17, 1995	52.75	53.00	52.75	52.75
849	NASDAQ	FCNCA	Mon, Oct 16, 1995	53.25	53.25	52.50	53.25
848	NASDAQ	FCNCA	Fri, Oct 13, 1995	52.50	53.25	52.50	53.25
847	NASDAQ	FCNCA	Thu, Oct 12, 1995	52.88	53.25	52.50	53.25
846	NASDAQ	FCNCA	Wed, Oct 11, 1995	52.50	52.50	52.50	52.50
845	NASDAQ	FCNCA	Tue, Oct 10, 1995	52.50	52.63	52.50	52.50
844	NASDAQ	FCNCA	Mon, Oct 9, 1995	52.50	52.88	52.50	52.75
843	NASDAQ	FCNCA	Fri, Oct 6, 1995	52.75	52.94	52.75	52.88
842	NASDAQ	FCNCA	Wed, Oct 4, 1995	52.75	53.00	52.75	52.75
841	NASDAQ	FCNCA	Tue, Oct 3, 1995	52.50	52.50	52.50	52.50
840	NASDAQ	FCNCA	Mon, Oct 2, 1995	53.25	53.25	52.75	52.88
839	NASDAQ	FCNCA	Fri, Sep 29, 1995	52.50	52.50	52.50	52.50
838	NASDAQ	FCNCA	Thu, Sep 28, 1995	52.50	53.25	52.50	53.25
837	NASDAQ	FCNCA	Wed, Sep 27, 1995	52.50	52.50	52.50	52.50
836	NASDAQ	FCNCA	Mon, Sep 25, 1995	53.00	53.00	52.75	52.75
835	NASDAQ	FCNCA	Fri, Sep 22, 1995	52.75	53.13	52.75	52.75
834	NASDAQ	FCNCA	Thu, Sep 21, 1995	52.75	53.50	52.75	53.50
833	NASDAQ	FCNCA	Wed, Sep 20, 1995	52.50	52.50	52.50	52.50
832	NASDAQ	FCNCA	Tue, Sep 19, 1995	52.50	53.38	52.50	53.00
831	NASDAQ	FCNCA	Mon, Sep 18, 1995	53.75	53.75	52.50	52.50
830	NASDAQ	FCNCA	Fri, Sep 15, 1995	53.25	53.75	53.00	53.38
829	NASDAQ	FCNCA	Thu, Sep 14, 1995	53.75	53.75	53.00	53.75
828	NASDAQ	FCNCA	Wed, Sep 13, 1995	53.75	53.75	53.00	53.75
827	NASDAQ	FCNCA	Tue, Sep 12, 1995	53.50	53.75	52.50	53.75
826	NASDAQ	FCNCA	Mon, Sep 11, 1995	53.50	53.50	52.50	52.50
825	NASDAQ	FCNCA	Fri, Sep 8, 1995	52.00	53.50	52.00	53.50
824	NASDAQ	FCNCA	Thu, Sep 7, 1995	52.50	53.00	51.00	51.50
823	NASDAQ	FCNCA	Wed, Sep 6, 1995	52.13	52.50	51.00	52.50
822	NASDAQ	FCNCA	Tue, Sep 5, 1995	52.50	52.50	50.75	50.75
821	NASDAQ	FCNCA	Fri, Sep 1, 1995	50.75	51.25	50.75	51.25
820	NASDAQ	FCNCA	Thu, Aug 31, 1995	52.50	52.50	52.50	52.50
819	NASDAQ	FCNCA	Wed, Aug 30, 1995	51.25	52.00	50.50	52.00
818	NASDAQ	FCNCA	Tue, Aug 29, 1995	50.00	50.75	50.00	50.00
817	NASDAQ	FCNCA	Mon, Aug 28, 1995	49.50	49.50	49.50	49.50
816	NASDAQ	FCNCA	Fri, Aug 25, 1995	51.25	51.25	51.25	51.25
815	NASDAQ	FCNCA	Thu, Aug 24, 1995	49.50	50.38	49.50	50.38
814	NASDAQ	FCNCA	Wed, Aug 23, 1995	49.50	49.50	49.50	49.50
813	NASDAQ	FCNCA	Tue, Aug 22, 1995	49.50	50.50	49.50	49.56
812	NASDAQ	FCNCA	Mon, Aug 21, 1995	50.25	51.25	49.50	51.25
811	NASDAQ	FCNCA	Fri, Aug 18, 1995	51.25	51.25	49.50	49.50
810	NASDAQ	FCNCA	Thu, Aug 17, 1995	50.88	51.00	49.25	50.00
809	NASDAQ	FCNCA	Wed, Aug 16, 1995	49.50	50.50	49.25	50.00
808	NASDAQ	FCNCA	Tue, Aug 15, 1995	50.50	50.50	49.25	49.25
807	NASDAQ	FCNCA	Mon, Aug 14, 1995	50.00	50.00	49.50	49.75
806	NASDAQ	FCNCA	Fri, Aug 11, 1995	49.00	50.00	49.00	49.00
805	NASDAQ	FCNCA	Wed, Aug 9, 1995	49.00	49.00	49.00	49.00
804	NASDAQ	FCNCA	Tue, Aug 8, 1995	49.00	49.38	49.00	49.00
803	NASDAQ	FCNCA	Mon, Aug 7, 1995	49.00	50.00	49.00	49.00
802	NASDAQ	FCNCA	Fri, Aug 4, 1995	49.00	49.75	49.00	49.00
801	NASDAQ	FCNCA	Thu, Aug 3, 1995	49.13	49.50	49.13	49.50
800	NASDAQ	FCNCA	Wed, Aug 2, 1995	49.00	49.00	49.00	49.00
799	NASDAQ	FCNCA	Tue, Aug 1, 1995	49.50	49.63	49.00	49.63
798	NASDAQ	FCNCA	Mon, Jul 31, 1995	49.00	49.00	49.00	49.00
797	NASDAQ	FCNCA	Thu, Jul 27, 1995	49.00	49.00	49.00	49.00
796	NASDAQ	FCNCA	Wed, Jul 26, 1995	48.50	50.00	48.50	49.50
795	NASDAQ	FCNCA	Tue, Jul 25, 1995	48.50	49.00	48.50	49.00
794	NASDAQ	FCNCA	Mon, Jul 24, 1995	49.75	50.00	48.50	50.00
793	NASDAQ	FCNCA	Fri, Jul 21, 1995	48.50	48.50	48.50	48.50
792	NASDAQ	FCNCA	Thu, Jul 20, 1995	48.50	49.00	48.50	49.00
791	NASDAQ	FCNCA	Wed, Jul 19, 1995	49.75	49.75	49.75	49.75
790	NASDAQ	FCNCA	Tue, Jul 18, 1995	48.50	50.00	48.50	50.00
789	NASDAQ	FCNCA	Mon, Jul 17, 1995	48.50	50.00	48.50	50.00
788	NASDAQ	FCNCA	Fri, Jul 14, 1995	50.00	50.00	49.25	49.25
787	NASDAQ	FCNCA	Thu, Jul 13, 1995	48.50	50.00	48.50	48.50
786	NASDAQ	FCNCA	Wed, Jul 12, 1995	49.25	49.38	49.25	49.38
785	NASDAQ	FCNCA	Tue, Jul 11, 1995	48.50	48.88	48.50	48.50
784	NASDAQ	FCNCA	Mon, Jul 10, 1995	48.50	49.75	48.50	49.75
783	NASDAQ	FCNCA	Fri, Jul 7, 1995	50.00	50.00	48.50	50.00
782	NASDAQ	FCNCA	Thu, Jul 6, 1995	49.50	50.00	49.50	50.00
781	NASDAQ	FCNCA	Wed, Jul 5, 1995	48.00	49.50	48.00	48.75
780	NASDAQ	FCNCA	Mon, Jul 3, 1995	49.50	49.50	49.00	49.00
779	NASDAQ	FCNCA	Fri, Jun 30, 1995	48.00	49.50	48.00	49.50
778	NASDAQ	FCNCA	Thu, Jun 29, 1995	48.75	48.75	48.00	48.00
777	NASDAQ	FCNCA	Wed, Jun 28, 1995	49.50	49.50	49.50	49.50
776	NASDAQ	FCNCA	Tue, Jun 27, 1995	49.50	49.50	48.00	48.75
775	NASDAQ	FCNCA	Fri, Jun 23, 1995	48.25	49.50	48.00	49.50
774	NASDAQ	FCNCA	Thu, Jun 22, 1995	48.00	48.25	48.00	48.13
773	NASDAQ	FCNCA	Wed, Jun 21, 1995	48.00	48.00	48.00	48.00
772	NASDAQ	FCNCA	Tue, Jun 20, 1995	48.00	48.00	48.00	48.00
771	NASDAQ	FCNCA	Mon, Jun 19, 1995	48.00	48.25	48.00	48.25
770	NASDAQ	FCNCA	Fri, Jun 16, 1995	50.00	50.00	48.25	48.25
769	NASDAQ	FCNCA	Thu, Jun 15, 1995	48.25	48.50	48.25	48.50
768	NASDAQ	FCNCA	Wed, Jun 14, 1995	49.00	49.00	48.25	48.25
767	NASDAQ	FCNCA	Tue, Jun 13, 1995	48.50	48.50	48.25	48.25
766	NASDAQ	FCNCA	Mon, Jun 12, 1995	48.25	48.25	48.25	48.25
765	NASDAQ	FCNCA	Fri, Jun 9, 1995	48.25	48.38	48.25	48.25
764	NASDAQ	FCNCA	Thu, Jun 8, 1995	48.25	49.00	48.25	48.25
763	NASDAQ	FCNCA	Wed, Jun 7, 1995	48.38	48.38	48.25	48.25
762	NASDAQ	FCNCA	Tue, Jun 6, 1995	48.25	48.38	48.25	48.38
761	NASDAQ	FCNCA	Mon, Jun 5, 1995	48.25	48.25	48.25	48.25
760	NASDAQ	FCNCA	Fri, Jun 2, 1995	48.00	48.50	48.00	48.13
759	NASDAQ	FCNCA	Thu, Jun 1, 1995	48.00	48.63	48.00	48.00
758	NASDAQ	FCNCA	Wed, May 31, 1995	47.00	48.25	47.00	48.00
757	NASDAQ	FCNCA	Tue, May 30, 1995	46.75	47.25	46.75	47.25
756	NASDAQ	FCNCA	Fri, May 26, 1995	46.50	46.50	46.50	46.50
755	NASDAQ	FCNCA	Thu, May 25, 1995	46.50	47.25	46.50	47.25
754	NASDAQ	FCNCA	Wed, May 24, 1995	47.00	47.25	47.00	47.25
753	NASDAQ	FCNCA	Tue, May 23, 1995	48.00	48.00	46.50	46.50
752	NASDAQ	FCNCA	Mon, May 22, 1995	47.50	47.50	47.00	47.00
751	NASDAQ	FCNCA	Fri, May 19, 1995	47.25	47.25	46.50	46.50
750	NASDAQ	FCNCA	Thu, May 18, 1995	46.75	46.75	46.63	46.63
749	NASDAQ	FCNCA	Wed, May 17, 1995	46.50	47.25	46.50	47.25
748	NASDAQ	FCNCA	Tue, May 16, 1995	46.50	48.00	46.50	48.00
747	NASDAQ	FCNCA	Mon, May 15, 1995	46.38	46.38	46.38	46.38
746	NASDAQ	FCNCA	Fri, May 12, 1995	46.25	46.31	46.25	46.31
745	NASDAQ	FCNCA	Thu, May 11, 1995	46.25	47.75	46.25	46.50
744	NASDAQ	FCNCA	Wed, May 10, 1995	46.25	46.25	46.25	46.25
743	NASDAQ	FCNCA	Tue, May 9, 1995	47.75	47.75	46.25	46.25
742	NASDAQ	FCNCA	Mon, May 8, 1995	46.00	46.00	46.00	46.00
741	NASDAQ	FCNCA	Fri, May 5, 1995	46.00	47.50	46.00	46.00
740	NASDAQ	FCNCA	Thu, May 4, 1995	47.50	47.50	47.50	47.50
739	NASDAQ	FCNCA	Tue, May 2, 1995	46.38	46.38	46.00	46.00
738	NASDAQ	FCNCA	Mon, May 1, 1995	45.75	46.00	45.75	46.00
737	NASDAQ	FCNCA	Fri, Apr 28, 1995	47.00	47.00	46.00	47.00
736	NASDAQ	FCNCA	Thu, Apr 27, 1995	45.75	45.75	45.75	45.75
735	NASDAQ	FCNCA	Tue, Apr 25, 1995	46.38	46.38	46.38	46.38
734	NASDAQ	FCNCA	Fri, Apr 21, 1995	45.50	45.75	45.25	45.50
733	NASDAQ	FCNCA	Thu, Apr 20, 1995	46.00	46.75	46.00	46.75
732	NASDAQ	FCNCA	Wed, Apr 19, 1995	45.50	46.63	45.50	46.50
731	NASDAQ	FCNCA	Tue, Apr 18, 1995	45.50	45.50	45.50	45.50
730	NASDAQ	FCNCA	Mon, Apr 17, 1995	45.25	47.00	45.25	46.75
729	NASDAQ	FCNCA	Thu, Apr 13, 1995	45.25	46.00	45.25	45.25
728	NASDAQ	FCNCA	Wed, Apr 12, 1995	45.25	45.50	45.25	45.38
727	NASDAQ	FCNCA	Tue, Apr 11, 1995	46.75	46.75	45.25	45.25
726	NASDAQ	FCNCA	Mon, Apr 10, 1995	44.50	46.00	44.50	46.00
725	NASDAQ	FCNCA	Fri, Apr 7, 1995	45.50	46.00	44.50	44.50
724	NASDAQ	FCNCA	Thu, Apr 6, 1995	44.00	44.00	44.00	44.00
723	NASDAQ	FCNCA	Wed, Apr 5, 1995	44.50	44.50	44.50	44.50
722	NASDAQ	FCNCA	Tue, Apr 4, 1995	44.50	44.50	44.50	44.50
721	NASDAQ	FCNCA	Mon, Apr 3, 1995	44.50	46.00	44.50	45.00
720	NASDAQ	FCNCA	Fri, Mar 31, 1995	44.50	46.00	44.50	45.00
719	NASDAQ	FCNCA	Thu, Mar 30, 1995	44.50	44.75	44.50	44.75
718	NASDAQ	FCNCA	Wed, Mar 29, 1995	45.25	45.25	44.50	44.69
717	NASDAQ	FCNCA	Tue, Mar 28, 1995	44.50	45.00	44.50	45.00
716	NASDAQ	FCNCA	Mon, Mar 27, 1995	44.50	45.50	44.50	45.50
715	NASDAQ	FCNCA	Fri, Mar 24, 1995	44.59	45.50	44.50	45.50
714	NASDAQ	FCNCA	Thu, Mar 23, 1995	44.88	45.50	44.50	44.75
713	NASDAQ	FCNCA	Wed, Mar 22, 1995	44.75	45.00	44.50	44.50
712	NASDAQ	FCNCA	Mon, Mar 20, 1995	44.13	44.75	44.00	44.75
711	NASDAQ	FCNCA	Fri, Mar 17, 1995	44.00	45.50	44.00	45.50
710	NASDAQ	FCNCA	Thu, Mar 16, 1995	44.00	45.00	44.00	44.25
709	NASDAQ	FCNCA	Wed, Mar 15, 1995	43.50	44.75	43.50	44.75
708	NASDAQ	FCNCA	Tue, Mar 14, 1995	43.50	43.50	43.50	43.50
707	NASDAQ	FCNCA	Mon, Mar 13, 1995	43.50	44.50	43.50	44.50
706	NASDAQ	FCNCA	Fri, Mar 10, 1995	44.50	44.50	44.50	44.50
705	NASDAQ	FCNCA	Thu, Mar 9, 1995	45.50	45.50	44.50	44.50
704	NASDAQ	FCNCA	Wed, Mar 8, 1995	44.50	45.38	44.50	45.38
703	NASDAQ	FCNCA	Tue, Mar 7, 1995	44.50	45.50	44.50	45.13
702	NASDAQ	FCNCA	Fri, Mar 3, 1995	45.00	45.00	44.50	45.00
701	NASDAQ	FCNCA	Thu, Mar 2, 1995	45.50	45.50	44.50	44.50
700	NASDAQ	FCNCA	Wed, Mar 1, 1995	44.50	45.00	44.50	44.50
699	NASDAQ	FCNCA	Tue, Feb 28, 1995	44.50	45.50	44.50	45.00
698	NASDAQ	FCNCA	Mon, Feb 27, 1995	44.50	44.50	44.50	44.50
697	NASDAQ	FCNCA	Fri, Feb 24, 1995	44.50	44.50	44.50	44.50
696	NASDAQ	FCNCA	Thu, Feb 23, 1995	44.50	44.50	44.50	44.50
695	NASDAQ	FCNCA	Wed, Feb 22, 1995	45.50	45.50	44.50	45.50
694	NASDAQ	FCNCA	Tue, Feb 21, 1995	44.50	45.00	44.50	45.00
693	NASDAQ	FCNCA	Fri, Feb 17, 1995	44.50	45.50	44.50	44.50
692	NASDAQ	FCNCA	Thu, Feb 16, 1995	45.50	45.50	45.50	45.50
691	NASDAQ	FCNCA	Wed, Feb 15, 1995	44.50	45.50	44.50	45.50
690	NASDAQ	FCNCA	Tue, Feb 14, 1995	44.50	44.50	44.50	44.50
689	NASDAQ	FCNCA	Mon, Feb 13, 1995	44.75	44.75	44.50	44.50
688	NASDAQ	FCNCA	Wed, Feb 8, 1995	45.00	45.50	44.50	45.50
687	NASDAQ	FCNCA	Tue, Feb 7, 1995	44.00	44.00	44.00	44.00
686	NASDAQ	FCNCA	Mon, Feb 6, 1995	44.00	44.00	44.00	44.00
685	NASDAQ	FCNCA	Fri, Feb 3, 1995	45.00	45.00	45.00	45.00
684	NASDAQ	FCNCA	Wed, Feb 1, 1995	44.00	44.50	44.00	44.00
683	NASDAQ	FCNCA	Tue, Jan 31, 1995	44.75	45.50	44.75	45.50
682	NASDAQ	FCNCA	Mon, Jan 30, 1995	44.00	44.50	44.00	44.50
681	NASDAQ	FCNCA	Wed, Jan 25, 1995	44.75	44.75	44.75	44.75
680	NASDAQ	FCNCA	Tue, Jan 24, 1995	44.00	44.50	44.00	44.50
679	NASDAQ	FCNCA	Mon, Jan 23, 1995	44.00	44.75	44.00	44.75
678	NASDAQ	FCNCA	Fri, Jan 20, 1995	44.00	44.00	44.00	44.00
677	NASDAQ	FCNCA	Thu, Jan 19, 1995	44.00	45.00	44.00	44.00
676	NASDAQ	FCNCA	Wed, Jan 18, 1995	44.00	44.00	44.00	44.00
675	NASDAQ	FCNCA	Tue, Jan 17, 1995	44.00	45.50	44.00	45.50
674	NASDAQ	FCNCA	Mon, Jan 16, 1995	44.50	44.50	44.00	44.00
673	NASDAQ	FCNCA	Fri, Jan 13, 1995	44.00	45.50	44.00	44.00
672	NASDAQ	FCNCA	Thu, Jan 12, 1995	44.00	44.50	44.00	44.00
671	NASDAQ	FCNCA	Wed, Jan 11, 1995	43.50	45.50	43.50	45.50
670	NASDAQ	FCNCA	Tue, Jan 10, 1995	44.50	44.50	44.25	44.25
669	NASDAQ	FCNCA	Mon, Jan 9, 1995	44.00	44.00	44.00	44.00
668	NASDAQ	FCNCA	Fri, Jan 6, 1995	44.50	44.50	43.50	43.50
667	NASDAQ	FCNCA	Thu, Jan 5, 1995	44.00	45.00	43.50	44.00
666	NASDAQ	FCNCA	Wed, Jan 4, 1995	43.50	45.00	43.50	44.00
665	NASDAQ	FCNCA	Tue, Jan 3, 1995	42.00	45.00	42.00	43.50
664	NASDAQ	FCNCA	Fri, Dec 30, 1994	43.50	43.50	43.50	43.50
663	NASDAQ	FCNCA	Thu, Dec 29, 1994	42.00	42.50	42.00	42.50
662	NASDAQ	FCNCA	Wed, Dec 28, 1994	42.00	42.00	42.00	42.00
661	NASDAQ	FCNCA	Tue, Dec 27, 1994	42.00	42.00	42.00	42.00
660	NASDAQ	FCNCA	Fri, Dec 23, 1994	43.50	43.50	43.50	43.50
659	NASDAQ	FCNCA	Thu, Dec 22, 1994	43.50	43.50	43.50	43.50
658	NASDAQ	FCNCA	Wed, Dec 21, 1994	41.50	42.75	41.50	42.75
657	NASDAQ	FCNCA	Tue, Dec 20, 1994	41.50	42.75	41.50	41.50
656	NASDAQ	FCNCA	Mon, Dec 19, 1994	41.50	43.50	41.50	42.50
655	NASDAQ	FCNCA	Fri, Dec 16, 1994	43.50	43.50	43.00	43.00
654	NASDAQ	FCNCA	Thu, Dec 15, 1994	43.00	43.50	42.50	43.50
653	NASDAQ	FCNCA	Wed, Dec 14, 1994	41.50	42.50	41.50	42.50
652	NASDAQ	FCNCA	Tue, Dec 13, 1994	42.75	42.75	42.00	42.50
651	NASDAQ	FCNCA	Mon, Dec 12, 1994	43.00	44.00	42.50	44.00
650	NASDAQ	FCNCA	Fri, Dec 9, 1994	42.50	43.00	42.50	43.00
649	NASDAQ	FCNCA	Thu, Dec 8, 1994	43.50	44.50	43.00	43.00
648	NASDAQ	FCNCA	Wed, Dec 7, 1994	44.50	44.50	43.00	43.00
647	NASDAQ	FCNCA	Tue, Dec 6, 1994	43.00	44.50	43.00	44.50
646	NASDAQ	FCNCA	Mon, Dec 5, 1994	44.00	44.00	43.88	43.88
645	NASDAQ	FCNCA	Fri, Dec 2, 1994	43.00	43.00	43.00	43.00
644	NASDAQ	FCNCA	Thu, Dec 1, 1994	43.00	43.00	43.00	43.00
643	NASDAQ	FCNCA	Tue, Nov 29, 1994	43.50	44.00	43.50	43.50
642	NASDAQ	FCNCA	Mon, Nov 28, 1994	44.00	44.50	43.50	43.50
641	NASDAQ	FCNCA	Fri, Nov 25, 1994	46.00	46.00	46.00	46.00
640	NASDAQ	FCNCA	Wed, Nov 23, 1994	44.00	44.19	44.00	44.19
639	NASDAQ	FCNCA	Tue, Nov 22, 1994	44.50	44.50	44.50	44.50
638	NASDAQ	FCNCA	Mon, Nov 21, 1994	44.50	44.50	44.50	44.50
637	NASDAQ	FCNCA	Fri, Nov 18, 1994	44.50	44.50	44.50	44.50
636	NASDAQ	FCNCA	Thu, Nov 17, 1994	44.50	44.50	44.50	44.50
635	NASDAQ	FCNCA	Tue, Nov 15, 1994	44.50	45.00	44.50	44.50
634	NASDAQ	FCNCA	Mon, Nov 14, 1994	45.00	46.00	45.00	45.00
633	NASDAQ	FCNCA	Fri, Nov 11, 1994	44.50	44.50	44.50	44.50
632	NASDAQ	FCNCA	Wed, Nov 9, 1994	44.50	45.25	44.50	44.50
631	NASDAQ	FCNCA	Mon, Nov 7, 1994	45.00	45.00	45.00	45.00
630	NASDAQ	FCNCA	Fri, Nov 4, 1994	44.50	44.50	44.50	44.50
629	NASDAQ	FCNCA	Thu, Nov 3, 1994	45.00	46.50	45.00	46.50
628	NASDAQ	FCNCA	Wed, Nov 2, 1994	45.00	45.00	45.00	45.00
627	NASDAQ	FCNCA	Tue, Nov 1, 1994	46.00	46.00	44.50	44.50
626	NASDAQ	FCNCA	Mon, Oct 31, 1994	44.50	44.75	44.50	44.75
625	NASDAQ	FCNCA	Fri, Oct 28, 1994	44.50	44.50	44.50	44.50
624	NASDAQ	FCNCA	Thu, Oct 27, 1994	45.00	45.25	44.50	45.25
623	NASDAQ	FCNCA	Wed, Oct 26, 1994	46.00	46.00	45.00	46.00
622	NASDAQ	FCNCA	Tue, Oct 25, 1994	45.00	46.00	45.00	46.00
621	NASDAQ	FCNCA	Mon, Oct 24, 1994	46.00	46.00	46.00	46.00
620	NASDAQ	FCNCA	Fri, Oct 21, 1994	44.50	45.50	44.50	45.00
619	NASDAQ	FCNCA	Thu, Oct 20, 1994	44.50	44.50	44.50	44.50
618	NASDAQ	FCNCA	Wed, Oct 19, 1994	46.00	46.00	44.50	45.50
617	NASDAQ	FCNCA	Tue, Oct 18, 1994	45.00	45.00	44.50	45.00
616	NASDAQ	FCNCA	Mon, Oct 17, 1994	44.75	46.00	44.75	46.00
615	NASDAQ	FCNCA	Fri, Oct 14, 1994	44.00	45.50	44.00	44.00
614	NASDAQ	FCNCA	Thu, Oct 13, 1994	45.00	45.50	45.00	45.50
613	NASDAQ	FCNCA	Wed, Oct 12, 1994	45.50	45.50	44.00	44.00
612	NASDAQ	FCNCA	Tue, Oct 11, 1994	44.75	45.50	44.50	45.50
611	NASDAQ	FCNCA	Mon, Oct 10, 1994	44.00	44.00	44.00	44.00
610	NASDAQ	FCNCA	Fri, Oct 7, 1994	44.00	44.00	44.00	44.00
609	NASDAQ	FCNCA	Thu, Oct 6, 1994	44.50	45.13	44.50	44.75
608	NASDAQ	FCNCA	Wed, Oct 5, 1994	44.50	45.50	44.50	45.00
607	NASDAQ	FCNCA	Tue, Oct 4, 1994	44.50	45.50	44.50	45.50
606	NASDAQ	FCNCA	Mon, Oct 3, 1994	44.50	45.00	44.50	45.00
605	NASDAQ	FCNCA	Fri, Sep 30, 1994	44.50	45.50	44.50	45.50
604	NASDAQ	FCNCA	Thu, Sep 29, 1994	45.00	45.50	44.50	45.50
603	NASDAQ	FCNCA	Wed, Sep 28, 1994	45.13	45.50	44.50	45.50
602	NASDAQ	FCNCA	Tue, Sep 27, 1994	44.50	45.00	44.50	45.00
601	NASDAQ	FCNCA	Mon, Sep 26, 1994	44.50	45.50	44.50	45.50
600	NASDAQ	FCNCA	Fri, Sep 23, 1994	45.50	45.50	44.50	45.25
599	NASDAQ	FCNCA	Thu, Sep 22, 1994	44.50	44.50	44.50	44.50
598	NASDAQ	FCNCA	Wed, Sep 21, 1994	44.50	44.50	44.50	44.50
597	NASDAQ	FCNCA	Tue, Sep 20, 1994	44.50	45.50	44.50	45.00
596	NASDAQ	FCNCA	Mon, Sep 19, 1994	45.50	45.50	45.00	45.25
595	NASDAQ	FCNCA	Fri, Sep 16, 1994	45.50	45.50	44.00	45.25
594	NASDAQ	FCNCA	Thu, Sep 15, 1994	44.00	45.50	44.00	45.50
593	NASDAQ	FCNCA	Wed, Sep 14, 1994	44.00	44.75	44.00	44.75
592	NASDAQ	FCNCA	Tue, Sep 13, 1994	45.50	45.50	44.00	45.50
591	NASDAQ	FCNCA	Mon, Sep 12, 1994	45.50	45.50	45.00	45.50
590	NASDAQ	FCNCA	Fri, Sep 9, 1994	44.50	44.50	44.50	44.50
589	NASDAQ	FCNCA	Thu, Sep 8, 1994	43.75	44.25	43.00	44.25
588	NASDAQ	FCNCA	Wed, Sep 7, 1994	44.50	44.50	43.00	44.25
587	NASDAQ	FCNCA	Tue, Sep 6, 1994	44.50	44.50	44.38	44.50
586	NASDAQ	FCNCA	Fri, Sep 2, 1994	44.00	44.50	44.00	44.50
585	NASDAQ	FCNCA	Thu, Sep 1, 1994	43.50	43.50	43.00	43.00
584	NASDAQ	FCNCA	Wed, Aug 31, 1994	43.00	44.50	42.50	44.50
583	NASDAQ	FCNCA	Tue, Aug 30, 1994	44.00	44.50	44.00	44.25
582	NASDAQ	FCNCA	Mon, Aug 29, 1994	44.00	44.00	43.50	43.50
581	NASDAQ	FCNCA	Fri, Aug 26, 1994	42.50	42.50	42.50	42.50
580	NASDAQ	FCNCA	Wed, Aug 24, 1994	42.50	44.00	42.50	44.00
579	NASDAQ	FCNCA	Tue, Aug 23, 1994	44.00	44.00	42.50	43.75
578	NASDAQ	FCNCA	Mon, Aug 22, 1994	43.50	43.50	41.50	43.50
577	NASDAQ	FCNCA	Fri, Aug 19, 1994	42.50	42.50	41.50	41.50
576	NASDAQ	FCNCA	Thu, Aug 18, 1994	41.00	42.00	41.00	42.00
575	NASDAQ	FCNCA	Wed, Aug 17, 1994	42.25	42.50	41.00	42.50
574	NASDAQ	FCNCA	Mon, Aug 15, 1994	42.50	42.50	41.50	42.50
573	NASDAQ	FCNCA	Fri, Aug 12, 1994	41.00	41.00	41.00	41.00
572	NASDAQ	FCNCA	Thu, Aug 11, 1994	42.50	42.50	41.00	42.00
571	NASDAQ	FCNCA	Wed, Aug 10, 1994	41.00	41.00	41.00	41.00
570	NASDAQ	FCNCA	Mon, Aug 8, 1994	41.00	41.75	41.00	41.75
569	NASDAQ	FCNCA	Fri, Aug 5, 1994	41.00	41.00	41.00	41.00
568	NASDAQ	FCNCA	Thu, Aug 4, 1994	41.00	41.00	41.00	41.00
567	NASDAQ	FCNCA	Wed, Aug 3, 1994	42.13	42.13	41.50	42.00
566	NASDAQ	FCNCA	Tue, Aug 2, 1994	41.00	42.00	41.00	42.00
565	NASDAQ	FCNCA	Mon, Aug 1, 1994	41.50	41.50	41.00	41.00
564	NASDAQ	FCNCA	Fri, Jul 29, 1994	41.00	42.50	41.00	41.00
563	NASDAQ	FCNCA	Thu, Jul 28, 1994	41.00	42.50	41.00	41.75
562	NASDAQ	FCNCA	Wed, Jul 27, 1994	41.00	41.00	41.00	41.00
561	NASDAQ	FCNCA	Tue, Jul 26, 1994	42.00	42.00	41.25	41.25
560	NASDAQ	FCNCA	Mon, Jul 25, 1994	41.13	42.00	41.00	41.00
559	NASDAQ	FCNCA	Fri, Jul 22, 1994	42.00	42.13	41.00	42.13
558	NASDAQ	FCNCA	Wed, Jul 20, 1994	42.00	42.00	41.00	42.00
557	NASDAQ	FCNCA	Tue, Jul 19, 1994	42.50	43.00	42.50	43.00
556	NASDAQ	FCNCA	Mon, Jul 18, 1994	42.00	43.00	42.00	43.00
555	NASDAQ	FCNCA	Fri, Jul 15, 1994	43.00	44.00	42.00	44.00
554	NASDAQ	FCNCA	Thu, Jul 14, 1994	42.00	43.00	42.00	43.00
553	NASDAQ	FCNCA	Wed, Jul 13, 1994	42.00	44.00	42.00	42.00
552	NASDAQ	FCNCA	Tue, Jul 12, 1994	42.00	42.00	42.00	42.00
551	NASDAQ	FCNCA	Mon, Jul 11, 1994	42.50	43.00	42.00	42.00
550	NASDAQ	FCNCA	Fri, Jul 8, 1994	42.50	44.00	42.50	42.50
549	NASDAQ	FCNCA	Thu, Jul 7, 1994	42.50	42.75	42.50	42.50
548	NASDAQ	FCNCA	Wed, Jul 6, 1994	44.50	44.50	43.00	44.50
547	NASDAQ	FCNCA	Tue, Jul 5, 1994	43.00	44.50	43.00	44.50
546	NASDAQ	FCNCA	Fri, Jul 1, 1994	42.50	44.50	42.50	44.50
545	NASDAQ	FCNCA	Thu, Jun 30, 1994	42.50	44.50	42.50	44.50
544	NASDAQ	FCNCA	Wed, Jun 29, 1994	42.50	42.50	42.50	42.50
543	NASDAQ	FCNCA	Tue, Jun 28, 1994	42.50	44.13	42.50	42.50
542	NASDAQ	FCNCA	Mon, Jun 27, 1994	42.50	42.50	42.50	42.50
541	NASDAQ	FCNCA	Fri, Jun 24, 1994	42.50	42.50	42.50	42.50
540	NASDAQ	FCNCA	Thu, Jun 23, 1994	44.00	44.50	43.50	44.50
539	NASDAQ	FCNCA	Wed, Jun 22, 1994	43.50	44.00	42.50	44.00
538	NASDAQ	FCNCA	Tue, Jun 21, 1994	42.00	43.00	42.00	43.00
537	NASDAQ	FCNCA	Mon, Jun 20, 1994	43.00	43.00	43.00	43.00
536	NASDAQ	FCNCA	Fri, Jun 17, 1994	43.50	43.50	41.50	42.50
535	NASDAQ	FCNCA	Thu, Jun 16, 1994	42.50	42.50	41.50	41.50
534	NASDAQ	FCNCA	Wed, Jun 15, 1994	42.00	43.50	42.00	43.00
533	NASDAQ	FCNCA	Tue, Jun 14, 1994	42.00	42.50	42.00	42.00
532	NASDAQ	FCNCA	Mon, Jun 13, 1994	42.00	43.50	42.00	42.00
531	NASDAQ	FCNCA	Fri, Jun 10, 1994	42.00	42.00	42.00	42.00
530	NASDAQ	FCNCA	Thu, Jun 9, 1994	42.00	42.00	42.00	42.00
529	NASDAQ	FCNCA	Wed, Jun 8, 1994	42.00	44.00	42.00	44.00
528	NASDAQ	FCNCA	Tue, Jun 7, 1994	42.00	42.00	42.00	42.00
527	NASDAQ	FCNCA	Mon, Jun 6, 1994	43.00	43.00	43.00	43.00
526	NASDAQ	FCNCA	Thu, Jun 2, 1994	42.00	42.50	42.00	42.50
525	NASDAQ	FCNCA	Wed, Jun 1, 1994	42.00	43.00	42.00	43.00
524	NASDAQ	FCNCA	Thu, May 26, 1994	43.00	43.00	42.00	42.00
523	NASDAQ	FCNCA	Wed, May 25, 1994	43.00	43.00	42.00	42.00
522	NASDAQ	FCNCA	Tue, May 24, 1994	42.00	42.00	42.00	42.00
521	NASDAQ	FCNCA	Fri, May 20, 1994	42.63	42.88	42.00	42.00
520	NASDAQ	FCNCA	Thu, May 19, 1994	42.50	42.50	42.50	42.50
519	NASDAQ	FCNCA	Wed, May 18, 1994	43.00	43.00	42.00	42.00
518	NASDAQ	FCNCA	Tue, May 17, 1994	42.50	42.50	42.00	42.00
517	NASDAQ	FCNCA	Mon, May 16, 1994	42.00	42.00	42.00	42.00
516	NASDAQ	FCNCA	Thu, May 12, 1994	42.00	42.00	42.00	42.00
515	NASDAQ	FCNCA	Wed, May 11, 1994	42.50	42.50	42.50	42.50
514	NASDAQ	FCNCA	Tue, May 10, 1994	42.00	42.00	42.00	42.00
513	NASDAQ	FCNCA	Mon, May 9, 1994	42.50	43.00	42.50	42.75
512	NASDAQ	FCNCA	Fri, May 6, 1994	43.00	43.00	42.50	42.50
511	NASDAQ	FCNCA	Thu, May 5, 1994	42.75	43.38	42.75	43.38
510	NASDAQ	FCNCA	Wed, May 4, 1994	42.00	42.00	42.00	42.00
509	NASDAQ	FCNCA	Tue, May 3, 1994	42.00	43.50	42.00	43.50
508	NASDAQ	FCNCA	Mon, May 2, 1994	42.00	43.00	42.00	42.00
507	NASDAQ	FCNCA	Fri, Apr 29, 1994	43.00	43.00	43.00	43.00
506	NASDAQ	FCNCA	Thu, Apr 28, 1994	43.50	43.50	43.50	43.50
505	NASDAQ	FCNCA	Tue, Apr 26, 1994	43.00	43.00	43.00	43.00
504	NASDAQ	FCNCA	Mon, Apr 25, 1994	44.00	44.00	43.00	43.13
503	NASDAQ	FCNCA	Fri, Apr 22, 1994	41.00	43.00	41.00	43.00
502	NASDAQ	FCNCA	Thu, Apr 21, 1994	42.00	42.25	41.00	41.00
501	NASDAQ	FCNCA	Wed, Apr 20, 1994	42.00	42.00	41.00	41.00
500	NASDAQ	FCNCA	Tue, Apr 19, 1994	40.00	40.00	40.00	40.00
499	NASDAQ	FCNCA	Mon, Apr 18, 1994	40.75	41.25	40.00	40.00
498	NASDAQ	FCNCA	Fri, Apr 15, 1994	40.00	41.50	40.00	40.00
497	NASDAQ	FCNCA	Thu, Apr 14, 1994	40.50	41.00	40.50	41.00
496	NASDAQ	FCNCA	Wed, Apr 13, 1994	41.25	41.25	40.00	40.00
495	NASDAQ	FCNCA	Tue, Apr 12, 1994	40.75	41.50	40.00	40.25
494	NASDAQ	FCNCA	Mon, Apr 11, 1994	40.00	40.00	40.00	40.00
493	NASDAQ	FCNCA	Fri, Apr 8, 1994	40.00	40.25	40.00	40.25
492	NASDAQ	FCNCA	Thu, Apr 7, 1994	41.00	41.00	40.00	40.00
491	NASDAQ	FCNCA	Wed, Apr 6, 1994	40.50	41.00	40.00	41.00
490	NASDAQ	FCNCA	Tue, Apr 5, 1994	40.00	41.00	40.00	40.50
489	NASDAQ	FCNCA	Mon, Apr 4, 1994	40.00	41.50	40.00	40.25
488	NASDAQ	FCNCA	Thu, Mar 31, 1994	40.25	40.25	40.00	40.00
487	NASDAQ	FCNCA	Wed, Mar 30, 1994	40.25	40.50	40.00	40.25
486	NASDAQ	FCNCA	Tue, Mar 29, 1994	40.00	40.00	40.00	40.00
485	NASDAQ	FCNCA	Mon, Mar 28, 1994	41.00	41.50	40.00	41.00
484	NASDAQ	FCNCA	Fri, Mar 25, 1994	42.00	42.50	42.00	42.50
483	NASDAQ	FCNCA	Thu, Mar 24, 1994	41.75	42.50	41.00	42.50
482	NASDAQ	FCNCA	Wed, Mar 23, 1994	41.00	41.13	41.00	41.13
481	NASDAQ	FCNCA	Tue, Mar 22, 1994	41.75	41.75	41.00	41.13
480	NASDAQ	FCNCA	Mon, Mar 21, 1994	42.50	42.50	42.00	42.00
479	NASDAQ	FCNCA	Fri, Mar 18, 1994	42.50	42.63	42.50	42.63
478	NASDAQ	FCNCA	Thu, Mar 17, 1994	43.00	43.00	42.50	43.00
477	NASDAQ	FCNCA	Wed, Mar 16, 1994	42.50	43.50	42.50	42.75
476	NASDAQ	FCNCA	Tue, Mar 15, 1994	43.50	43.50	42.50	43.00
475	NASDAQ	FCNCA	Mon, Mar 14, 1994	43.50	43.50	42.50	42.50
474	NASDAQ	FCNCA	Fri, Mar 11, 1994	44.50	44.50	42.50	42.63
473	NASDAQ	FCNCA	Thu, Mar 10, 1994	43.00	43.00	43.00	43.00
472	NASDAQ	FCNCA	Wed, Mar 9, 1994	42.50	42.50	42.50	42.50
471	NASDAQ	FCNCA	Tue, Mar 8, 1994	42.50	44.50	42.50	44.50
470	NASDAQ	FCNCA	Mon, Mar 7, 1994	44.50	44.50	42.50	43.00
469	NASDAQ	FCNCA	Fri, Mar 4, 1994	44.50	44.50	42.50	42.50
468	NASDAQ	FCNCA	Thu, Mar 3, 1994	43.00	43.00	43.00	43.00
467	NASDAQ	FCNCA	Wed, Mar 2, 1994	43.00	43.00	43.00	43.00
466	NASDAQ	FCNCA	Tue, Mar 1, 1994	42.50	44.50	42.50	44.50
465	NASDAQ	FCNCA	Mon, Feb 28, 1994	43.00	44.50	42.50	44.50
464	NASDAQ	FCNCA	Fri, Feb 25, 1994	44.50	44.50	44.50	44.50
463	NASDAQ	FCNCA	Thu, Feb 24, 1994	43.00	44.50	43.00	43.00
462	NASDAQ	FCNCA	Wed, Feb 23, 1994	43.50	43.50	43.00	43.00
461	NASDAQ	FCNCA	Tue, Feb 22, 1994	43.50	43.50	43.50	43.50
460	NASDAQ	FCNCA	Fri, Feb 18, 1994	45.00	45.00	43.50	43.50
459	NASDAQ	FCNCA	Thu, Feb 17, 1994	43.75	43.75	43.50	43.75
458	NASDAQ	FCNCA	Wed, Feb 16, 1994	45.00	45.00	45.00	45.00
457	NASDAQ	FCNCA	Tue, Feb 15, 1994	43.50	44.00	43.50	44.00
456	NASDAQ	FCNCA	Mon, Feb 14, 1994	44.00	44.00	44.00	44.00
455	NASDAQ	FCNCA	Fri, Feb 11, 1994	43.50	43.50	43.50	43.50
454	NASDAQ	FCNCA	Thu, Feb 10, 1994	44.25	44.25	44.25	44.25
453	NASDAQ	FCNCA	Wed, Feb 9, 1994	44.25	44.25	44.25	44.25
452	NASDAQ	FCNCA	Mon, Feb 7, 1994	44.00	44.00	44.00	44.00
451	NASDAQ	FCNCA	Fri, Feb 4, 1994	45.00	45.00	43.50	43.50
450	NASDAQ	FCNCA	Wed, Feb 2, 1994	44.50	44.50	43.00	43.00
449	NASDAQ	FCNCA	Tue, Feb 1, 1994	43.00	44.00	43.00	43.00
448	NASDAQ	FCNCA	Mon, Jan 31, 1994	43.00	44.50	43.00	44.50
447	NASDAQ	FCNCA	Fri, Jan 28, 1994	42.50	44.00	42.50	42.50
446	NASDAQ	FCNCA	Wed, Jan 26, 1994	42.50	43.13	42.50	43.13
445	NASDAQ	FCNCA	Tue, Jan 25, 1994	42.50	44.00	42.50	44.00
444	NASDAQ	FCNCA	Mon, Jan 24, 1994	42.75	44.00	42.50	44.00
443	NASDAQ	FCNCA	Fri, Jan 21, 1994	42.50	43.50	42.50	43.50
442	NASDAQ	FCNCA	Thu, Jan 20, 1994	42.50	42.75	42.50	42.75
441	NASDAQ	FCNCA	Wed, Jan 19, 1994	43.50	43.50	42.50	43.50
440	NASDAQ	FCNCA	Tue, Jan 18, 1994	43.50	43.50	42.50	42.50
439	NASDAQ	FCNCA	Mon, Jan 17, 1994	43.50	43.50	42.00	42.00
438	NASDAQ	FCNCA	Fri, Jan 14, 1994	41.50	43.50	41.50	42.00
437	NASDAQ	FCNCA	Thu, Jan 13, 1994	42.00	43.50	41.50	43.50
436	NASDAQ	FCNCA	Wed, Jan 12, 1994	43.50	43.50	42.00	42.00
435	NASDAQ	FCNCA	Tue, Jan 11, 1994	42.00	42.00	42.00	42.00
434	NASDAQ	FCNCA	Mon, Jan 10, 1994	43.00	44.50	43.00	43.50
433	NASDAQ	FCNCA	Fri, Jan 7, 1994	43.13	43.13	43.00	43.00
432	NASDAQ	FCNCA	Thu, Jan 6, 1994	44.50	44.50	43.00	44.50
431	NASDAQ	FCNCA	Wed, Jan 5, 1994	43.00	43.00	43.00	43.00
430	NASDAQ	FCNCA	Tue, Jan 4, 1994	43.50	45.00	43.00	43.50
429	NASDAQ	FCNCA	Mon, Jan 3, 1994	44.50	44.50	43.50	43.50
428	NASDAQ	FCNCA	Fri, Dec 31, 1993	44.50	46.50	44.50	46.50
427	NASDAQ	FCNCA	Thu, Dec 30, 1993	44.50	46.50	44.50	46.50
426	NASDAQ	FCNCA	Wed, Dec 29, 1993	45.50	47.00	45.00	46.50
425	NASDAQ	FCNCA	Tue, Dec 28, 1993	47.50	47.50	46.00	46.00
424	NASDAQ	FCNCA	Mon, Dec 27, 1993	46.00	46.00	46.00	46.00
423	NASDAQ	FCNCA	Thu, Dec 23, 1993	46.00	46.00	46.00	46.00
422	NASDAQ	FCNCA	Wed, Dec 22, 1993	46.00	46.00	46.00	46.00
421	NASDAQ	FCNCA	Tue, Dec 21, 1993	46.63	46.63	46.00	46.00
420	NASDAQ	FCNCA	Mon, Dec 20, 1993	46.00	46.00	46.00	46.00
419	NASDAQ	FCNCA	Fri, Dec 17, 1993	48.00	48.00	46.00	46.00
418	NASDAQ	FCNCA	Thu, Dec 16, 1993	46.50	46.63	46.00	46.00
417	NASDAQ	FCNCA	Wed, Dec 15, 1993	46.50	48.00	46.50	46.50
416	NASDAQ	FCNCA	Tue, Dec 14, 1993	47.00	47.00	46.50	46.50
415	NASDAQ	FCNCA	Mon, Dec 13, 1993	46.75	48.00	46.50	46.50
414	NASDAQ	FCNCA	Fri, Dec 10, 1993	46.50	46.50	46.50	46.50
413	NASDAQ	FCNCA	Thu, Dec 9, 1993	46.50	48.00	46.50	46.50
412	NASDAQ	FCNCA	Wed, Dec 8, 1993	46.50	46.75	46.50	46.50
411	NASDAQ	FCNCA	Mon, Dec 6, 1993	47.25	48.00	46.50	47.88
410	NASDAQ	FCNCA	Fri, Dec 3, 1993	46.50	47.25	46.50	47.25
409	NASDAQ	FCNCA	Thu, Dec 2, 1993	46.50	48.00	46.50	48.00
408	NASDAQ	FCNCA	Wed, Dec 1, 1993	48.00	48.00	47.25	48.00
407	NASDAQ	FCNCA	Tue, Nov 30, 1993	48.00	48.00	48.00	48.00
406	NASDAQ	FCNCA	Mon, Nov 29, 1993	46.50	48.00	46.50	47.25
405	NASDAQ	FCNCA	Wed, Nov 24, 1993	48.00	48.00	46.50	46.75
404	NASDAQ	FCNCA	Tue, Nov 23, 1993	46.50	47.00	46.50	47.00
403	NASDAQ	FCNCA	Mon, Nov 22, 1993	47.25	47.88	47.25	47.88
402	NASDAQ	FCNCA	Fri, Nov 19, 1993	46.50	46.50	46.50	46.50
401	NASDAQ	FCNCA	Thu, Nov 18, 1993	47.25	47.25	46.50	46.50
400	NASDAQ	FCNCA	Wed, Nov 17, 1993	49.00	49.00	46.50	47.25
399	NASDAQ	FCNCA	Tue, Nov 16, 1993	47.50	47.63	47.50	47.63
398	NASDAQ	FCNCA	Mon, Nov 15, 1993	48.00	49.00	48.00	49.00
397	NASDAQ	FCNCA	Fri, Nov 12, 1993	49.00	49.00	48.00	48.00
396	NASDAQ	FCNCA	Thu, Nov 11, 1993	48.00	48.50	48.00	48.50
395	NASDAQ	FCNCA	Wed, Nov 10, 1993	49.00	49.00	48.00	48.00
394	NASDAQ	FCNCA	Tue, Nov 9, 1993	48.00	48.00	48.00	48.00
393	NASDAQ	FCNCA	Mon, Nov 8, 1993	48.00	49.00	48.00	48.00
392	NASDAQ	FCNCA	Fri, Nov 5, 1993	48.50	48.50	48.00	48.00
391	NASDAQ	FCNCA	Thu, Nov 4, 1993	48.00	48.00	48.00	48.00
390	NASDAQ	FCNCA	Wed, Nov 3, 1993	49.00	49.00	49.00	49.00
389	NASDAQ	FCNCA	Tue, Nov 2, 1993	48.00	48.00	48.00	48.00
388	NASDAQ	FCNCA	Mon, Nov 1, 1993	49.50	49.50	48.00	48.00
387	NASDAQ	FCNCA	Fri, Oct 29, 1993	48.75	49.50	48.00	49.50
386	NASDAQ	FCNCA	Thu, Oct 28, 1993	49.50	49.50	48.00	49.50
385	NASDAQ	FCNCA	Tue, Oct 26, 1993	48.38	48.38	48.38	48.38
384	NASDAQ	FCNCA	Mon, Oct 25, 1993	48.00	48.75	48.00	48.00
383	NASDAQ	FCNCA	Fri, Oct 22, 1993	48.00	48.00	48.00	48.00
382	NASDAQ	FCNCA	Thu, Oct 21, 1993	48.75	48.75	48.00	48.00
381	NASDAQ	FCNCA	Wed, Oct 20, 1993	48.75	49.50	48.00	48.75
380	NASDAQ	FCNCA	Tue, Oct 19, 1993	48.00	48.00	48.00	48.00
379	NASDAQ	FCNCA	Mon, Oct 18, 1993	48.00	48.00	48.00	48.00
378	NASDAQ	FCNCA	Fri, Oct 15, 1993	49.50	49.50	49.50	49.50
377	NASDAQ	FCNCA	Thu, Oct 14, 1993	48.75	48.75	48.00	48.00
376	NASDAQ	FCNCA	Wed, Oct 13, 1993	48.50	48.75	48.00	48.00
375	NASDAQ	FCNCA	Tue, Oct 12, 1993	48.00	49.50	48.00	48.00
374	NASDAQ	FCNCA	Mon, Oct 11, 1993	48.00	48.75	48.00	48.75
373	NASDAQ	FCNCA	Fri, Oct 8, 1993	48.00	48.75	48.00	48.75
372	NASDAQ	FCNCA	Thu, Oct 7, 1993	48.00	49.50	48.00	48.00
371	NASDAQ	FCNCA	Wed, Oct 6, 1993	48.00	48.75	48.00	48.75
370	NASDAQ	FCNCA	Tue, Oct 5, 1993	48.00	49.50	48.00	48.00
369	NASDAQ	FCNCA	Mon, Oct 4, 1993	48.75	48.75	48.00	48.00
368	NASDAQ	FCNCA	Fri, Oct 1, 1993	48.00	48.13	48.00	48.00
367	NASDAQ	FCNCA	Thu, Sep 30, 1993	48.00	49.50	48.00	49.50
366	NASDAQ	FCNCA	Wed, Sep 29, 1993	48.00	48.00	48.00	48.00
365	NASDAQ	FCNCA	Tue, Sep 28, 1993	48.00	49.50	48.00	48.00
364	NASDAQ	FCNCA	Mon, Sep 27, 1993	48.50	48.63	48.00	48.63
363	NASDAQ	FCNCA	Fri, Sep 24, 1993	48.00	48.00	48.00	48.00
362	NASDAQ	FCNCA	Thu, Sep 23, 1993	48.00	49.50	48.00	49.50
361	NASDAQ	FCNCA	Wed, Sep 22, 1993	48.00	48.00	48.00	48.00
360	NASDAQ	FCNCA	Tue, Sep 21, 1993	48.00	48.00	48.00	48.00
359	NASDAQ	FCNCA	Mon, Sep 20, 1993	48.00	48.50	48.00	48.50
358	NASDAQ	FCNCA	Thu, Sep 16, 1993	48.00	48.00	48.00	48.00
357	NASDAQ	FCNCA	Wed, Sep 15, 1993	49.50	50.00	48.00	49.00
356	NASDAQ	FCNCA	Tue, Sep 14, 1993	48.50	49.00	48.00	48.00
355	NASDAQ	FCNCA	Mon, Sep 13, 1993	49.00	49.00	48.00	48.00
354	NASDAQ	FCNCA	Fri, Sep 10, 1993	48.00	49.00	48.00	48.00
353	NASDAQ	FCNCA	Thu, Sep 9, 1993	48.50	49.00	48.50	49.00
352	NASDAQ	FCNCA	Wed, Sep 8, 1993	48.00	50.00	48.00	48.00
351	NASDAQ	FCNCA	Tue, Sep 7, 1993	48.00	50.00	48.00	50.00
350	NASDAQ	FCNCA	Fri, Sep 3, 1993	48.00	49.00	48.00	49.00
349	NASDAQ	FCNCA	Thu, Sep 2, 1993	49.00	49.00	48.00	48.00
348	NASDAQ	FCNCA	Wed, Sep 1, 1993	50.00	50.00	48.50	49.00
347	NASDAQ	FCNCA	Tue, Aug 31, 1993	48.00	49.00	48.00	49.00
346	NASDAQ	FCNCA	Mon, Aug 30, 1993	50.00	50.00	49.00	49.00
345	NASDAQ	FCNCA	Fri, Aug 27, 1993	48.00	49.00	48.00	49.00
344	NASDAQ	FCNCA	Thu, Aug 26, 1993	48.00	49.00	48.00	49.00
343	NASDAQ	FCNCA	Wed, Aug 25, 1993	50.00	50.00	48.00	48.13
342	NASDAQ	FCNCA	Thu, Aug 19, 1993	48.00	48.25	48.00	48.00
341	NASDAQ	FCNCA	Wed, Aug 18, 1993	48.00	49.50	48.00	49.50
340	NASDAQ	FCNCA	Tue, Aug 17, 1993	48.00	50.00	48.00	48.75
339	NASDAQ	FCNCA	Mon, Aug 16, 1993	48.50	48.50	48.50	48.50
338	NASDAQ	FCNCA	Fri, Aug 13, 1993	49.00	49.00	49.00	49.00
337	NASDAQ	FCNCA	Thu, Aug 12, 1993	48.00	49.00	48.00	49.00
336	NASDAQ	FCNCA	Wed, Aug 11, 1993	47.75	47.75	47.75	47.75
335	NASDAQ	FCNCA	Mon, Aug 9, 1993	47.75	49.50	47.75	47.75
334	NASDAQ	FCNCA	Fri, Aug 6, 1993	47.75	48.63	47.75	48.63
333	NASDAQ	FCNCA	Thu, Aug 5, 1993	47.75	48.25	47.75	48.25
332	NASDAQ	FCNCA	Tue, Aug 3, 1993	47.75	47.75	47.75	47.75
331	NASDAQ	FCNCA	Mon, Aug 2, 1993	48.38	48.63	48.38	48.50
330	NASDAQ	FCNCA	Fri, Jul 30, 1993	47.75	49.00	47.50	49.00
329	NASDAQ	FCNCA	Thu, Jul 29, 1993	48.25	48.25	47.75	47.75
328	NASDAQ	FCNCA	Wed, Jul 28, 1993	49.00	49.00	47.75	48.25
327	NASDAQ	FCNCA	Tue, Jul 27, 1993	47.50	48.00	47.50	47.50
326	NASDAQ	FCNCA	Mon, Jul 26, 1993	47.50	48.50	47.50	48.25
325	NASDAQ	FCNCA	Fri, Jul 23, 1993	48.25	49.00	47.50	48.00
324	NASDAQ	FCNCA	Thu, Jul 22, 1993	47.50	48.50	47.50	48.50
323	NASDAQ	FCNCA	Wed, Jul 21, 1993	47.50	47.50	47.50	47.50
322	NASDAQ	FCNCA	Tue, Jul 20, 1993	48.00	48.50	47.50	47.50
321	NASDAQ	FCNCA	Mon, Jul 19, 1993	47.50	48.50	47.50	48.50
320	NASDAQ	FCNCA	Wed, Jul 14, 1993	48.00	49.00	47.50	49.00
319	NASDAQ	FCNCA	Mon, Jul 12, 1993	47.50	47.50	47.50	47.50
318	NASDAQ	FCNCA	Fri, Jul 9, 1993	47.50	48.25	47.50	47.50
317	NASDAQ	FCNCA	Thu, Jul 8, 1993	48.00	48.00	47.50	47.50
316	NASDAQ	FCNCA	Wed, Jul 7, 1993	48.00	48.13	48.00	48.00
315	NASDAQ	FCNCA	Tue, Jul 6, 1993	48.00	48.25	48.00	48.00
314	NASDAQ	FCNCA	Fri, Jul 2, 1993	48.00	48.00	48.00	48.00
313	NASDAQ	FCNCA	Thu, Jul 1, 1993	48.50	48.50	48.50	48.50
312	NASDAQ	FCNCA	Wed, Jun 30, 1993	48.00	48.00	48.00	48.00
311	NASDAQ	FCNCA	Tue, Jun 29, 1993	47.00	49.00	47.00	49.00
310	NASDAQ	FCNCA	Mon, Jun 28, 1993	46.00	49.00	46.00	48.00
309	NASDAQ	FCNCA	Wed, Jun 23, 1993	45.75	47.50	45.75	47.50
308	NASDAQ	FCNCA	Tue, Jun 22, 1993	45.75	47.50	45.75	47.00
307	NASDAQ	FCNCA	Mon, Jun 21, 1993	45.75	46.00	45.75	46.00
306	NASDAQ	FCNCA	Fri, Jun 18, 1993	45.50	45.50	45.50	45.50
305	NASDAQ	FCNCA	Thu, Jun 17, 1993	46.00	46.00	45.50	45.50
304	NASDAQ	FCNCA	Wed, Jun 16, 1993	46.00	46.00	46.00	46.00
303	NASDAQ	FCNCA	Tue, Jun 15, 1993	45.50	47.50	45.50	47.50
302	NASDAQ	FCNCA	Mon, Jun 14, 1993	47.00	48.50	45.50	45.50
301	NASDAQ	FCNCA	Fri, Jun 11, 1993	47.50	48.13	47.00	47.00
300	NASDAQ	FCNCA	Thu, Jun 10, 1993	48.00	48.00	47.50	47.50
299	NASDAQ	FCNCA	Wed, Jun 9, 1993	49.75	49.75	48.00	48.00
298	NASDAQ	FCNCA	Tue, Jun 8, 1993	48.00	48.00	48.00	48.00
297	NASDAQ	FCNCA	Mon, Jun 7, 1993	48.88	48.88	48.00	48.50
296	NASDAQ	FCNCA	Fri, Jun 4, 1993	48.00	48.00	48.00	48.00
295	NASDAQ	FCNCA	Wed, Jun 2, 1993	48.50	48.75	48.50	48.50
294	NASDAQ	FCNCA	Tue, Jun 1, 1993	49.00	50.00	48.50	48.50
293	NASDAQ	FCNCA	Fri, May 28, 1993	49.00	50.50	49.00	50.50
292	NASDAQ	FCNCA	Thu, May 27, 1993	49.00	49.00	49.00	49.00
291	NASDAQ	FCNCA	Wed, May 26, 1993	49.00	49.00	49.00	49.00
290	NASDAQ	FCNCA	Tue, May 25, 1993	49.25	50.00	49.25	50.00
289	NASDAQ	FCNCA	Mon, May 24, 1993	49.00	49.00	49.00	49.00
288	NASDAQ	FCNCA	Fri, May 21, 1993	49.00	49.75	49.00	49.00
287	NASDAQ	FCNCA	Thu, May 20, 1993	49.00	49.00	49.00	49.00
286	NASDAQ	FCNCA	Wed, May 19, 1993	49.00	49.00	49.00	49.00
285	NASDAQ	FCNCA	Tue, May 18, 1993	50.50	50.50	49.00	49.00
284	NASDAQ	FCNCA	Mon, May 17, 1993	49.00	49.25	49.00	49.25
283	NASDAQ	FCNCA	Fri, May 14, 1993	49.50	49.50	49.00	49.00
282	NASDAQ	FCNCA	Thu, May 13, 1993	50.00	51.00	50.00	50.00
281	NASDAQ	FCNCA	Wed, May 12, 1993	50.00	50.00	50.00	50.00
280	NASDAQ	FCNCA	Tue, May 11, 1993	51.50	51.50	51.50	51.50
279	NASDAQ	FCNCA	Mon, May 10, 1993	51.00	51.00	50.00	50.88
278	NASDAQ	FCNCA	Fri, May 7, 1993	53.00	53.00	51.00	51.00
277	NASDAQ	FCNCA	Thu, May 6, 1993	51.00	53.00	51.00	51.00
276	NASDAQ	FCNCA	Wed, May 5, 1993	51.00	51.00	51.00	51.00
275	NASDAQ	FCNCA	Tue, May 4, 1993	51.00	51.50	51.00	51.50
274	NASDAQ	FCNCA	Mon, May 3, 1993	52.00	53.00	51.00	51.13
273	NASDAQ	FCNCA	Fri, Apr 30, 1993	53.00	53.00	51.00	51.00
272	NASDAQ	FCNCA	Thu, Apr 29, 1993	51.75	51.75	51.50	51.50
271	NASDAQ	FCNCA	Wed, Apr 28, 1993	51.50	51.50	51.50	51.50
270	NASDAQ	FCNCA	Tue, Apr 27, 1993	51.50	52.50	51.50	52.50
269	NASDAQ	FCNCA	Mon, Apr 26, 1993	51.50	52.00	51.50	51.50
268	NASDAQ	FCNCA	Fri, Apr 23, 1993	53.00	53.00	52.00	52.00
267	NASDAQ	FCNCA	Thu, Apr 22, 1993	54.50	55.50	53.50	53.50
266	NASDAQ	FCNCA	Wed, Apr 21, 1993	56.00	56.00	54.50	54.50
265	NASDAQ	FCNCA	Tue, Apr 20, 1993	56.00	56.50	54.50	54.50
264	NASDAQ	FCNCA	Mon, Apr 19, 1993	57.00	57.00	56.00	56.50
263	NASDAQ	FCNCA	Fri, Apr 16, 1993	53.50	56.50	53.50	56.00
262	NASDAQ	FCNCA	Thu, Apr 15, 1993	53.50	55.50	53.50	53.50
261	NASDAQ	FCNCA	Wed, Apr 14, 1993	53.00	55.50	53.00	55.50
260	NASDAQ	FCNCA	Tue, Apr 13, 1993	53.25	54.00	52.50	53.00
259	NASDAQ	FCNCA	Mon, Apr 12, 1993	51.50	53.00	51.50	52.88
258	NASDAQ	FCNCA	Thu, Apr 8, 1993	51.50	52.50	50.25	51.50
257	NASDAQ	FCNCA	Wed, Apr 7, 1993	50.25	51.00	50.25	50.25
256	NASDAQ	FCNCA	Tue, Apr 6, 1993	50.00	51.00	50.00	50.25
255	NASDAQ	FCNCA	Mon, Apr 5, 1993	51.00	51.00	49.50	50.00
254	NASDAQ	FCNCA	Fri, Apr 2, 1993	53.00	54.00	51.00	51.00
253	NASDAQ	FCNCA	Thu, Apr 1, 1993	53.00	54.50	53.00	53.00
252	NASDAQ	FCNCA	Wed, Mar 31, 1993	54.00	54.00	54.00	54.00
251	NASDAQ	FCNCA	Tue, Mar 30, 1993	53.25	53.50	53.25	53.50
250	NASDAQ	FCNCA	Mon, Mar 29, 1993	53.50	55.00	53.50	53.50
249	NASDAQ	FCNCA	Fri, Mar 26, 1993	53.50	54.00	53.50	54.00
248	NASDAQ	FCNCA	Thu, Mar 25, 1993	54.50	54.50	54.00	54.00
247	NASDAQ	FCNCA	Wed, Mar 24, 1993	55.00	55.00	53.50	54.00
246	NASDAQ	FCNCA	Tue, Mar 23, 1993	54.00	55.00	53.50	54.50
245	NASDAQ	FCNCA	Mon, Mar 22, 1993	52.00	53.50	52.00	53.50
244	NASDAQ	FCNCA	Fri, Mar 19, 1993	53.00	54.50	52.00	53.50
243	NASDAQ	FCNCA	Thu, Mar 18, 1993	53.00	55.00	53.00	53.00
242	NASDAQ	FCNCA	Wed, Mar 17, 1993	54.75	55.50	53.00	53.00
241	NASDAQ	FCNCA	Tue, Mar 16, 1993	54.75	56.50	54.75	55.50
240	NASDAQ	FCNCA	Mon, Mar 15, 1993	55.00	56.50	55.00	56.50
239	NASDAQ	FCNCA	Fri, Mar 12, 1993	57.00	57.00	55.00	55.50
238	NASDAQ	FCNCA	Thu, Mar 11, 1993	57.00	58.00	57.00	57.00
237	NASDAQ	FCNCA	Wed, Mar 10, 1993	58.50	58.50	57.00	57.00
236	NASDAQ	FCNCA	Tue, Mar 9, 1993	57.50	58.50	57.00	57.50
235	NASDAQ	FCNCA	Mon, Mar 8, 1993	57.00	58.50	57.00	57.25
234	NASDAQ	FCNCA	Fri, Mar 5, 1993	57.00	58.00	57.00	57.50
233	NASDAQ	FCNCA	Thu, Mar 4, 1993	57.75	58.00	57.00	58.00
232	NASDAQ	FCNCA	Wed, Mar 3, 1993	58.50	58.50	57.00	57.00
231	NASDAQ	FCNCA	Tue, Mar 2, 1993	58.00	58.00	57.00	57.00
230	NASDAQ	FCNCA	Mon, Mar 1, 1993	58.50	58.50	57.00	57.00
229	NASDAQ	FCNCA	Fri, Feb 26, 1993	58.00	58.50	57.00	58.50
228	NASDAQ	FCNCA	Thu, Feb 25, 1993	56.00	57.50	56.00	57.00
227	NASDAQ	FCNCA	Wed, Feb 24, 1993	56.50	57.50	56.50	56.75
226	NASDAQ	FCNCA	Tue, Feb 23, 1993	55.50	56.50	55.00	55.88
225	NASDAQ	FCNCA	Mon, Feb 22, 1993	56.50	56.50	56.25	56.25
224	NASDAQ	FCNCA	Fri, Feb 19, 1993	56.50	58.00	56.50	58.00
223	NASDAQ	FCNCA	Thu, Feb 18, 1993	56.50	57.00	56.50	56.50
222	NASDAQ	FCNCA	Wed, Feb 17, 1993	57.00	57.00	56.50	56.50
221	NASDAQ	FCNCA	Tue, Feb 16, 1993	60.50	60.50	57.50	57.50
220	NASDAQ	FCNCA	Fri, Feb 12, 1993	59.00	60.50	58.50	59.00
219	NASDAQ	FCNCA	Thu, Feb 11, 1993	60.50	60.50	59.50	59.50
218	NASDAQ	FCNCA	Wed, Feb 10, 1993	60.50	60.50	58.50	59.50
217	NASDAQ	FCNCA	Tue, Feb 9, 1993	58.50	60.50	58.50	60.50
216	NASDAQ	FCNCA	Mon, Feb 8, 1993	59.00	59.00	58.50	58.50
215	NASDAQ	FCNCA	Fri, Feb 5, 1993	59.00	61.00	59.00	59.00
214	NASDAQ	FCNCA	Thu, Feb 4, 1993	61.50	61.50	59.25	59.25
213	NASDAQ	FCNCA	Wed, Feb 3, 1993	63.50	63.50	62.00	62.00
212	NASDAQ	FCNCA	Tue, Feb 2, 1993	61.50	63.00	61.50	62.50
211	NASDAQ	FCNCA	Mon, Feb 1, 1993	59.00	61.50	59.00	60.25
210	NASDAQ	FCNCA	Fri, Jan 29, 1993	58.50	60.25	58.50	59.50
209	NASDAQ	FCNCA	Thu, Jan 28, 1993	60.00	60.50	58.50	59.00
208	NASDAQ	FCNCA	Wed, Jan 27, 1993	58.50	60.50	58.50	60.50
207	NASDAQ	FCNCA	Tue, Jan 26, 1993	60.00	60.50	58.50	60.25
206	NASDAQ	FCNCA	Mon, Jan 25, 1993	58.50	59.50	58.00	59.50
205	NASDAQ	FCNCA	Fri, Jan 22, 1993	57.50	58.00	56.00	58.00
204	NASDAQ	FCNCA	Thu, Jan 21, 1993	56.00	57.50	55.00	56.00
203	NASDAQ	FCNCA	Wed, Jan 20, 1993	54.50	56.00	54.50	56.00
202	NASDAQ	FCNCA	Tue, Jan 19, 1993	54.00	55.50	54.00	55.50
201	NASDAQ	FCNCA	Mon, Jan 18, 1993	54.00	55.50	54.00	55.50
200	NASDAQ	FCNCA	Fri, Jan 15, 1993	51.50	54.00	51.50	54.00
199	NASDAQ	FCNCA	Thu, Jan 14, 1993	49.50	52.50	49.50	52.00
198	NASDAQ	FCNCA	Wed, Jan 13, 1993	50.00	51.00	50.00	51.00
197	NASDAQ	FCNCA	Tue, Jan 12, 1993	50.75	50.88	50.50	50.50
196	NASDAQ	FCNCA	Mon, Jan 11, 1993	50.75	52.00	50.75	50.75
195	NASDAQ	FCNCA	Fri, Jan 8, 1993	50.75	52.00	50.75	52.00
194	NASDAQ	FCNCA	Thu, Jan 7, 1993	50.75	52.50	50.75	50.75
193	NASDAQ	FCNCA	Wed, Jan 6, 1993	51.00	52.50	50.75	50.75
192	NASDAQ	FCNCA	Tue, Jan 5, 1993	51.00	51.25	51.00	51.00
191	NASDAQ	FCNCA	Mon, Jan 4, 1993	52.00	52.50	50.75	52.50
190	NASDAQ	FCNCA	Thu, Dec 31, 1992	50.75	50.75	50.75	50.75
189	NASDAQ	FCNCA	Wed, Dec 30, 1992	50.00	52.00	49.50	52.00
188	NASDAQ	FCNCA	Tue, Dec 29, 1992	49.25	50.00	48.50	50.00
187	NASDAQ	FCNCA	Thu, Dec 24, 1992	48.63	49.50	48.63	49.00
186	NASDAQ	FCNCA	Wed, Dec 23, 1992	48.50	49.50	48.00	48.50
185	NASDAQ	FCNCA	Tue, Dec 22, 1992	48.00	48.75	48.00	48.50
184	NASDAQ	FCNCA	Mon, Dec 21, 1992	48.38	49.00	48.00	48.00
183	NASDAQ	FCNCA	Fri, Dec 18, 1992	49.00	49.00	49.00	49.00
182	NASDAQ	FCNCA	Wed, Dec 16, 1992	48.00	48.50	48.00	48.00
181	NASDAQ	FCNCA	Tue, Dec 15, 1992	48.00	49.50	48.00	48.00
180	NASDAQ	FCNCA	Mon, Dec 14, 1992	48.00	48.00	48.00	48.00
179	NASDAQ	FCNCA	Fri, Dec 11, 1992	50.00	50.00	48.00	48.75
178	NASDAQ	FCNCA	Thu, Dec 10, 1992	47.00	49.00	47.00	48.50
177	NASDAQ	FCNCA	Wed, Dec 9, 1992	45.50	48.00	45.50	48.00
176	NASDAQ	FCNCA	Tue, Dec 8, 1992	45.50	47.50	45.50	47.50
175	NASDAQ	FCNCA	Mon, Dec 7, 1992	46.25	47.50	45.50	46.50
174	NASDAQ	FCNCA	Fri, Dec 4, 1992	47.50	47.50	45.50	46.13
173	NASDAQ	FCNCA	Thu, Dec 3, 1992	45.50	47.50	45.50	45.50
172	NASDAQ	FCNCA	Wed, Dec 2, 1992	46.50	46.50	45.50	45.50
171	NASDAQ	FCNCA	Tue, Dec 1, 1992	45.50	46.25	45.50	46.25
170	NASDAQ	FCNCA	Mon, Nov 30, 1992	45.50	47.25	45.50	46.00
169	NASDAQ	FCNCA	Fri, Nov 27, 1992	45.50	46.25	45.50	45.50
168	NASDAQ	FCNCA	Wed, Nov 25, 1992	45.50	45.50	45.50	45.50
167	NASDAQ	FCNCA	Tue, Nov 24, 1992	45.50	45.50	45.50	45.50
166	NASDAQ	FCNCA	Mon, Nov 23, 1992	45.50	45.50	45.50	45.50
165	NASDAQ	FCNCA	Fri, Nov 20, 1992	46.50	47.00	45.50	45.50
164	NASDAQ	FCNCA	Thu, Nov 19, 1992	47.75	47.75	46.50	46.50
163	NASDAQ	FCNCA	Wed, Nov 18, 1992	47.50	47.75	46.50	46.50
162	NASDAQ	FCNCA	Tue, Nov 17, 1992	48.00	48.38	47.75	47.75
161	NASDAQ	FCNCA	Mon, Nov 16, 1992	48.50	48.50	47.50	48.50
160	NASDAQ	FCNCA	Fri, Nov 13, 1992	47.25	48.50	47.25	48.50
159	NASDAQ	FCNCA	Thu, Nov 12, 1992	48.00	48.50	46.25	46.50
158	NASDAQ	FCNCA	Wed, Nov 11, 1992	46.25	48.00	46.25	48.00
157	NASDAQ	FCNCA	Tue, Nov 10, 1992	48.00	48.00	46.25	48.00
156	NASDAQ	FCNCA	Mon, Nov 9, 1992	48.00	48.00	46.00	46.00
155	NASDAQ	FCNCA	Fri, Nov 6, 1992	47.00	47.00	46.00	46.00
154	NASDAQ	FCNCA	Thu, Nov 5, 1992	47.00	48.00	47.00	47.00
153	NASDAQ	FCNCA	Wed, Nov 4, 1992	46.25	47.50	46.00	46.00
152	NASDAQ	FCNCA	Tue, Nov 3, 1992	45.50	47.50	45.50	47.50
151	NASDAQ	FCNCA	Mon, Nov 2, 1992	47.50	47.50	45.50	46.00
150	NASDAQ	FCNCA	Fri, Oct 30, 1992	45.50	47.50	45.50	47.50
149	NASDAQ	FCNCA	Thu, Oct 29, 1992	45.50	45.50	45.50	45.50
148	NASDAQ	FCNCA	Wed, Oct 28, 1992	47.50	47.50	45.50	46.75
147	NASDAQ	FCNCA	Tue, Oct 27, 1992	47.50	47.50	45.50	46.38
146	NASDAQ	FCNCA	Mon, Oct 26, 1992	45.50	46.25	45.50	45.50
145	NASDAQ	FCNCA	Fri, Oct 23, 1992	45.50	47.00	45.50	46.38
144	NASDAQ	FCNCA	Thu, Oct 22, 1992	46.00	47.50	45.50	47.00
143	NASDAQ	FCNCA	Wed, Oct 21, 1992	47.50	47.50	46.00	46.00
142	NASDAQ	FCNCA	Tue, Oct 20, 1992	44.50	46.50	44.50	46.50
141	NASDAQ	FCNCA	Mon, Oct 19, 1992	44.50	45.25	44.50	44.50
140	NASDAQ	FCNCA	Fri, Oct 16, 1992	45.50	45.50	44.00	45.50
139	NASDAQ	FCNCA	Thu, Oct 15, 1992	44.50	45.50	44.50	45.25
138	NASDAQ	FCNCA	Wed, Oct 14, 1992	45.00	45.00	43.50	44.50
137	NASDAQ	FCNCA	Tue, Oct 13, 1992	45.00	45.00	44.00	44.00
136	NASDAQ	FCNCA	Mon, Oct 12, 1992	43.75	44.50	43.75	44.50
135	NASDAQ	FCNCA	Fri, Oct 9, 1992	43.00	43.00	43.00	43.00
134	NASDAQ	FCNCA	Thu, Oct 8, 1992	43.00	44.00	43.00	44.00
133	NASDAQ	FCNCA	Wed, Oct 7, 1992	43.00	43.00	43.00	43.00
132	NASDAQ	FCNCA	Tue, Oct 6, 1992	43.00	44.50	43.00	43.75
131	NASDAQ	FCNCA	Mon, Oct 5, 1992	43.00	43.75	43.00	43.75
130	NASDAQ	FCNCA	Fri, Oct 2, 1992	42.00	43.50	42.00	43.00
129	NASDAQ	FCNCA	Thu, Oct 1, 1992	41.00	43.00	41.00	42.75
128	NASDAQ	FCNCA	Wed, Sep 30, 1992	42.00	42.00	40.50	42.00
127	NASDAQ	FCNCA	Tue, Sep 29, 1992	41.00	42.00	40.50	42.00
126	NASDAQ	FCNCA	Mon, Sep 28, 1992	40.00	40.00	40.00	40.00
125	NASDAQ	FCNCA	Thu, Sep 24, 1992	40.50	40.50	40.00	40.25
124	NASDAQ	FCNCA	Wed, Sep 23, 1992	41.00	41.00	39.50	39.50
123	NASDAQ	FCNCA	Tue, Sep 22, 1992	40.00	40.50	39.50	39.50
122	NASDAQ	FCNCA	Mon, Sep 21, 1992	39.50	40.50	39.50	40.50
121	NASDAQ	FCNCA	Fri, Sep 18, 1992	39.00	40.00	39.00	40.00
120	NASDAQ	FCNCA	Wed, Sep 16, 1992	40.25	40.25	40.25	40.25
119	NASDAQ	FCNCA	Tue, Sep 15, 1992	40.50	40.50	40.50	40.50
118	NASDAQ	FCNCA	Mon, Sep 14, 1992	39.13	39.75	39.13	39.75
117	NASDAQ	FCNCA	Fri, Sep 11, 1992	39.00	39.00	39.00	39.00
116	NASDAQ	FCNCA	Wed, Sep 9, 1992	40.25	40.25	40.00	40.25
115	NASDAQ	FCNCA	Tue, Sep 8, 1992	39.50	39.75	39.50	39.75
114	NASDAQ	FCNCA	Fri, Sep 4, 1992	39.50	39.50	39.50	39.50
113	NASDAQ	FCNCA	Thu, Sep 3, 1992	39.00	40.25	39.00	40.25
112	NASDAQ	FCNCA	Wed, Sep 2, 1992	39.00	40.00	39.00	40.00
111	NASDAQ	FCNCA	Tue, Sep 1, 1992	39.63	39.63	39.63	39.63
110	NASDAQ	FCNCA	Mon, Aug 31, 1992	39.00	39.88	39.00	39.88
109	NASDAQ	FCNCA	Fri, Aug 28, 1992	39.00	39.00	39.00	39.00
108	NASDAQ	FCNCA	Thu, Aug 27, 1992	38.50	40.00	38.50	40.00
107	NASDAQ	FCNCA	Wed, Aug 26, 1992	40.00	40.00	40.00	40.00
106	NASDAQ	FCNCA	Tue, Aug 25, 1992	38.50	38.88	38.50	38.88
105	NASDAQ	FCNCA	Mon, Aug 24, 1992	38.50	39.25	38.50	39.25
104	NASDAQ	FCNCA	Fri, Aug 21, 1992	40.00	40.00	38.50	38.50
103	NASDAQ	FCNCA	Wed, Aug 19, 1992	38.50	38.50	38.50	38.50
102	NASDAQ	FCNCA	Tue, Aug 18, 1992	39.50	39.75	39.00	39.00
101	NASDAQ	FCNCA	Mon, Aug 17, 1992	38.00	39.75	38.00	39.50
100	NASDAQ	FCNCA	Fri, Aug 14, 1992	38.50	38.50	38.00	38.00
99	NASDAQ	FCNCA	Thu, Aug 13, 1992	37.25	39.00	37.25	38.00
98	NASDAQ	FCNCA	Wed, Aug 12, 1992	38.50	38.50	38.50	38.50
97	NASDAQ	FCNCA	Tue, Aug 11, 1992	37.00	38.00	35.50	38.00
96	NASDAQ	FCNCA	Mon, Aug 10, 1992	35.25	35.25	35.25	35.25
95	NASDAQ	FCNCA	Fri, Aug 7, 1992	37.00	37.00	36.00	37.00
94	NASDAQ	FCNCA	Thu, Aug 6, 1992	36.25	37.00	36.25	37.00
93	NASDAQ	FCNCA	Wed, Aug 5, 1992	35.50	36.25	35.25	35.75
92	NASDAQ	FCNCA	Tue, Aug 4, 1992	37.00	37.00	35.25	35.25
91	NASDAQ	FCNCA	Mon, Aug 3, 1992	36.13	37.00	36.13	37.00
90	NASDAQ	FCNCA	Fri, Jul 31, 1992	35.75	35.75	35.25	35.25
89	NASDAQ	FCNCA	Thu, Jul 30, 1992	36.50	36.50	35.75	36.50
88	NASDAQ	FCNCA	Wed, Jul 29, 1992	35.25	35.25	35.25	35.25
87	NASDAQ	FCNCA	Tue, Jul 28, 1992	35.25	35.25	35.25	35.25
86	NASDAQ	FCNCA	Mon, Jul 27, 1992	35.25	36.50	35.25	36.00
85	NASDAQ	FCNCA	Fri, Jul 24, 1992	35.25	35.25	35.25	35.25
84	NASDAQ	FCNCA	Wed, Jul 22, 1992	36.50	36.50	35.25	35.50
83	NASDAQ	FCNCA	Mon, Jul 20, 1992	35.25	35.38	35.25	35.25
82	NASDAQ	FCNCA	Fri, Jul 17, 1992	35.25	36.50	35.25	36.50
81	NASDAQ	FCNCA	Thu, Jul 16, 1992	35.25	35.38	35.25	35.38
80	NASDAQ	FCNCA	Wed, Jul 15, 1992	35.25	35.25	35.25	35.25
79	NASDAQ	FCNCA	Tue, Jul 14, 1992	35.25	36.00	35.25	35.25
78	NASDAQ	FCNCA	Mon, Jul 13, 1992	35.25	36.00	35.25	36.00
77	NASDAQ	FCNCA	Fri, Jul 10, 1992	35.63	36.00	35.25	35.25
76	NASDAQ	FCNCA	Thu, Jul 9, 1992	35.25	36.00	35.25	35.25
75	NASDAQ	FCNCA	Wed, Jul 8, 1992	35.00	35.25	35.00	35.25
74	NASDAQ	FCNCA	Tue, Jul 7, 1992	35.25	36.50	35.25	35.50
73	NASDAQ	FCNCA	Mon, Jul 6, 1992	35.25	35.25	35.25	35.25
72	NASDAQ	FCNCA	Thu, Jul 2, 1992	35.25	35.75	35.25	35.25
71	NASDAQ	FCNCA	Wed, Jul 1, 1992	35.00	36.50	35.00	35.25
70	NASDAQ	FCNCA	Tue, Jun 30, 1992	35.00	36.50	35.00	36.50
69	NASDAQ	FCNCA	Mon, Jun 29, 1992	35.00	36.50	35.00	36.50
68	NASDAQ	FCNCA	Fri, Jun 26, 1992	35.00	35.00	35.00	35.00
67	NASDAQ	FCNCA	Thu, Jun 25, 1992	34.75	35.50	34.75	35.00
66	NASDAQ	FCNCA	Tue, Jun 23, 1992	34.75	34.75	34.75	34.75
65	NASDAQ	FCNCA	Fri, Jun 19, 1992	35.00	35.00	35.00	35.00
64	NASDAQ	FCNCA	Thu, Jun 18, 1992	34.50	34.50	34.50	34.50
63	NASDAQ	FCNCA	Wed, Jun 17, 1992	34.50	34.50	34.50	34.50
62	NASDAQ	FCNCA	Tue, Jun 16, 1992	34.50	35.00	34.50	35.00
61	NASDAQ	FCNCA	Thu, Jun 11, 1992	34.50	34.50	34.50	34.50
60	NASDAQ	FCNCA	Wed, Jun 10, 1992	34.50	34.50	34.50	34.50
59	NASDAQ	FCNCA	Tue, Jun 9, 1992	34.50	35.50	34.50	34.50
58	NASDAQ	FCNCA	Mon, Jun 8, 1992	35.00	35.00	34.50	35.00
57	NASDAQ	FCNCA	Thu, Jun 4, 1992	35.00	35.00	35.00	35.00
56	NASDAQ	FCNCA	Wed, Jun 3, 1992	35.50	35.50	34.00	35.00
55	NASDAQ	FCNCA	Tue, Jun 2, 1992	34.00	35.50	34.00	35.50
54	NASDAQ	FCNCA	Mon, Jun 1, 1992	33.75	35.50	33.75	35.50
53	NASDAQ	FCNCA	Fri, May 29, 1992	33.50	34.50	33.50	34.00
52	NASDAQ	FCNCA	Wed, May 27, 1992	34.00	34.00	34.00	34.00
51	NASDAQ	FCNCA	Tue, May 26, 1992	34.25	34.25	33.75	33.75
50	NASDAQ	FCNCA	Fri, May 22, 1992	32.50	34.25	32.50	34.25
49	NASDAQ	FCNCA	Thu, May 21, 1992	33.50	33.50	32.50	32.50
48	NASDAQ	FCNCA	Wed, May 20, 1992	32.00	32.00	32.00	32.00
47	NASDAQ	FCNCA	Tue, May 19, 1992	31.75	31.75	31.75	31.75
46	NASDAQ	FCNCA	Mon, May 18, 1992	33.50	33.50	31.75	31.75
45	NASDAQ	FCNCA	Fri, May 15, 1992	33.50	33.50	31.75	31.75
44	NASDAQ	FCNCA	Thu, May 14, 1992	32.00	33.50	32.00	33.50
43	NASDAQ	FCNCA	Wed, May 13, 1992	32.00	32.00	32.00	32.00
42	NASDAQ	FCNCA	Tue, May 12, 1992	31.50	32.38	31.50	31.50
41	NASDAQ	FCNCA	Mon, May 11, 1992	32.25	33.00	31.75	31.75
40	NASDAQ	FCNCA	Fri, May 8, 1992	31.50	32.00	31.50	32.00
39	NASDAQ	FCNCA	Thu, May 7, 1992	31.50	31.50	31.50	31.50
38	NASDAQ	FCNCA	Wed, May 6, 1992	31.50	32.00	31.50	31.75
37	NASDAQ	FCNCA	Tue, May 5, 1992	32.50	32.75	31.50	32.75
36	NASDAQ	FCNCA	Mon, May 4, 1992	31.50	31.50	31.50	31.50
35	NASDAQ	FCNCA	Fri, May 1, 1992	32.25	33.00	32.25	33.00
34	NASDAQ	FCNCA	Thu, Apr 30, 1992	32.25	32.25	32.25	32.25
33	NASDAQ	FCNCA	Wed, Apr 29, 1992	31.25	31.50	31.25	31.50
32	NASDAQ	FCNCA	Tue, Apr 28, 1992	33.00	33.00	31.25	31.25
31	NASDAQ	FCNCA	Mon, Apr 27, 1992	31.25	31.25	31.25	31.25
30	NASDAQ	FCNCA	Fri, Apr 24, 1992	31.00	33.00	31.00	33.00
29	NASDAQ	FCNCA	Thu, Apr 23, 1992	31.00	31.00	31.00	31.00
28	NASDAQ	FCNCA	Wed, Apr 22, 1992	31.00	31.00	31.00	31.00
27	NASDAQ	FCNCA	Tue, Apr 21, 1992	32.50	32.50	31.00	32.00
26	NASDAQ	FCNCA	Mon, Apr 20, 1992	31.00	31.00	31.00	31.00
25	NASDAQ	FCNCA	Thu, Apr 16, 1992	31.00	31.00	31.00	31.00
24	NASDAQ	FCNCA	Wed, Apr 15, 1992	32.00	32.00	30.75	31.00
23	NASDAQ	FCNCA	Mon, Apr 13, 1992	30.50	30.50	30.50	30.50
22	NASDAQ	FCNCA	Fri, Apr 10, 1992	30.50	30.50	30.50	30.50
21	NASDAQ	FCNCA	Thu, Apr 9, 1992	31.25	31.25	31.25	31.25
20	NASDAQ	FCNCA	Wed, Apr 8, 1992	30.50	31.50	30.50	31.00
19	NASDAQ	FCNCA	Tue, Apr 7, 1992	31.00	31.00	30.50	30.50
18	NASDAQ	FCNCA	Mon, Apr 6, 1992	30.50	31.50	30.50	31.50
17	NASDAQ	FCNCA	Fri, Apr 3, 1992	30.50	32.00	30.50	30.50
16	NASDAQ	FCNCA	Thu, Apr 2, 1992	30.50	30.50	30.50	30.50
15	NASDAQ	FCNCA	Wed, Apr 1, 1992	30.50	32.00	30.50	32.00
14	NASDAQ	FCNCA	Tue, Mar 31, 1992	30.50	30.50	30.50	30.50
13	NASDAQ	FCNCA	Mon, Mar 30, 1992	30.50	30.50	30.50	30.50
12	NASDAQ	FCNCA	Thu, Mar 26, 1992	32.00	32.00	30.50	30.50
11	NASDAQ	FCNCA	Mon, Mar 23, 1992	30.50	31.00	30.50	31.00
10	NASDAQ	FCNCA	Tue, Mar 17, 1992	32.00	32.00	30.50	30.50
9	NASDAQ	FCNCA	Mon, Mar 16, 1992	30.00	31.50	30.00	31.50
8	NASDAQ	FCNCA	Wed, Mar 11, 1992	30.00	31.00	30.00	31.00
7	NASDAQ	FCNCA	Tue, Mar 10, 1992	30.00	30.00	30.00	30.00
6	NASDAQ	FCNCA	Mon, Mar 9, 1992	30.25	30.38	30.00	30.00
5	NASDAQ	FCNCA	Fri, Mar 6, 1992	30.00	30.50	30.00	30.38
4	NASDAQ	FCNCA	Wed, Mar 4, 1992	30.00	30.00	30.00	30.00
3	NASDAQ	FCNCA	Mon, Mar 2, 1992	31.00	31.00	31.00	31.00
2	NASDAQ	FCNCA	Thu, Feb 27, 1992	30.38	31.00	30.38	31.00
1	NASDAQ	FCNCA	Tue, Feb 25, 1992	30.00	30.00	30.00	30.00
#	Exchange	Symbol	Date	Open	High	Low	Close

First Citizens BancShares Inc NASDAQ:FCNCA 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