First Trust Enhanced Equity Income Fund NYSE:FFA Historical Prices

Below are the 4912 trading days of historical prices for FFA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4912	NYSE	FFA	Mon, Mar 4, 2024	18.75	18.83	18.74	18.76
4911	NYSE	FFA	Fri, Mar 1, 2024	18.77	18.90	18.73	18.78
4910	NYSE	FFA	Thu, Feb 29, 2024	18.68	18.75	18.65	18.72
4909	NYSE	FFA	Wed, Feb 28, 2024	18.61	18.67	18.52	18.66
4908	NYSE	FFA	Tue, Feb 27, 2024	18.69	18.69	18.55	18.63
4907	NYSE	FFA	Mon, Feb 26, 2024	18.76	18.76	18.56	18.61
4906	NYSE	FFA	Fri, Feb 23, 2024	18.75	18.84	18.63	18.76
4905	NYSE	FFA	Thu, Feb 22, 2024	18.62	18.66	18.54	18.65
4904	NYSE	FFA	Wed, Feb 21, 2024	18.33	18.45	18.29	18.36
4903	NYSE	FFA	Tue, Feb 20, 2024	18.43	18.51	18.31	18.31
4902	NYSE	FFA	Fri, Feb 16, 2024	18.59	18.63	18.51	18.51
4901	NYSE	FFA	Thu, Feb 15, 2024	18.54	18.68	18.54	18.61
4900	NYSE	FFA	Wed, Feb 14, 2024	18.45	18.63	18.45	18.53
4899	NYSE	FFA	Tue, Feb 13, 2024	18.42	18.53	18.36	18.43
4898	NYSE	FFA	Mon, Feb 12, 2024	18.52	18.73	18.52	18.63
4897	NYSE	FFA	Fri, Feb 9, 2024	18.54	18.61	18.46	18.60
4896	NYSE	FFA	Thu, Feb 8, 2024	18.52	18.58	18.44	18.52
4895	NYSE	FFA	Wed, Feb 7, 2024	18.56	18.63	18.49	18.54
4894	NYSE	FFA	Tue, Feb 6, 2024	18.24	18.44	18.24	18.43
4893	NYSE	FFA	Mon, Feb 5, 2024	18.29	18.34	18.12	18.29
4892	NYSE	FFA	Fri, Feb 2, 2024	18.41	18.50	18.31	18.44
4891	NYSE	FFA	Thu, Feb 1, 2024	18.20	18.40	18.13	18.40
4890	NYSE	FFA	Wed, Jan 31, 2024	18.42	18.42	18.14	18.15
4889	NYSE	FFA	Tue, Jan 30, 2024	18.44	18.56	18.35	18.42
4888	NYSE	FFA	Mon, Jan 29, 2024	18.54	18.55	18.34	18.51
4887	NYSE	FFA	Fri, Jan 26, 2024	18.54	18.54	18.35	18.44
4886	NYSE	FFA	Thu, Jan 25, 2024	18.51	18.54	18.42	18.47
4885	NYSE	FFA	Wed, Jan 24, 2024	18.47	18.57	18.42	18.43
4884	NYSE	FFA	Tue, Jan 23, 2024	18.41	18.47	18.31	18.40
4883	NYSE	FFA	Mon, Jan 22, 2024	18.44	18.44	18.32	18.35
4882	NYSE	FFA	Fri, Jan 19, 2024	18.24	18.34	18.06	18.30
4881	NYSE	FFA	Thu, Jan 18, 2024	18.01	18.13	17.93	18.08
4880	NYSE	FFA	Wed, Jan 17, 2024	17.90	18.05	17.85	17.99
4879	NYSE	FFA	Tue, Jan 16, 2024	17.94	18.09	17.86	17.90
4878	NYSE	FFA	Fri, Jan 12, 2024	18.08	18.08	17.89	17.97
4877	NYSE	FFA	Thu, Jan 11, 2024	18.06	18.06	17.82	17.99
4876	NYSE	FFA	Wed, Jan 10, 2024	17.92	18.01	17.86	17.97
4875	NYSE	FFA	Tue, Jan 9, 2024	17.96	17.97	17.84	17.91
4874	NYSE	FFA	Mon, Jan 8, 2024	17.72	17.97	17.72	17.95
4873	NYSE	FFA	Fri, Jan 5, 2024	17.92	17.99	17.58	17.66
4872	NYSE	FFA	Thu, Jan 4, 2024	17.93	17.97	17.80	17.91
4871	NYSE	FFA	Wed, Jan 3, 2024	18.18	18.18	17.96	18.00
4870	NYSE	FFA	Tue, Jan 2, 2024	18.07	18.24	18.07	18.21
4869	NYSE	FFA	Fri, Dec 29, 2023	18.20	18.57	18.10	18.27
4868	NYSE	FFA	Thu, Dec 28, 2023	17.90	18.12	17.84	18.08
4867	NYSE	FFA	Wed, Dec 27, 2023	17.87	18.00	17.80	17.97
4866	NYSE	FFA	Tue, Dec 26, 2023	17.81	17.88	17.71	17.85
4865	NYSE	FFA	Fri, Dec 22, 2023	17.74	17.93	17.73	17.80
4864	NYSE	FFA	Thu, Dec 21, 2023	17.93	18.02	17.87	17.65
4863	NYSE	FFA	Wed, Dec 20, 2023	18.09	18.22	17.93	17.93
4862	NYSE	FFA	Tue, Dec 19, 2023	18.09	18.25	18.07	18.12
4861	NYSE	FFA	Mon, Dec 18, 2023	17.99	18.05	17.86	18.00
4860	NYSE	FFA	Fri, Dec 15, 2023	17.96	18.07	17.88	17.94
4859	NYSE	FFA	Thu, Dec 14, 2023	18.06	18.18	17.91	18.00
4858	NYSE	FFA	Wed, Dec 13, 2023	17.74	18.04	17.65	18.04
4857	NYSE	FFA	Tue, Dec 12, 2023	17.75	17.81	17.63	17.68
4856	NYSE	FFA	Mon, Dec 11, 2023	17.76	17.86	17.74	17.75
4855	NYSE	FFA	Fri, Dec 8, 2023	17.78	17.78	17.67	17.76
4854	NYSE	FFA	Thu, Dec 7, 2023	17.78	17.85	17.70	17.79
4853	NYSE	FFA	Wed, Dec 6, 2023	17.61	17.84	17.53	17.84
4852	NYSE	FFA	Tue, Dec 5, 2023	17.53	17.59	17.52	17.57
4851	NYSE	FFA	Mon, Dec 4, 2023	17.59	17.60	17.49	17.58
4850	NYSE	FFA	Fri, Dec 1, 2023	17.55	17.77	17.49	17.65
4849	NYSE	FFA	Thu, Nov 30, 2023	17.53	17.55	17.42	17.53
4848	NYSE	FFA	Wed, Nov 29, 2023	17.70	17.71	17.52	17.55
4847	NYSE	FFA	Tue, Nov 28, 2023	17.55	17.70	17.55	17.60
4846	NYSE	FFA	Mon, Nov 27, 2023	17.60	17.60	17.50	17.56
4845	NYSE	FFA	Fri, Nov 24, 2023	17.63	17.65	17.61	17.61
4844	NYSE	FFA	Wed, Nov 22, 2023	17.43	17.63	17.40	17.57
4843	NYSE	FFA	Tue, Nov 21, 2023	17.25	17.50	17.25	17.41
4842	NYSE	FFA	Mon, Nov 20, 2023	17.19	17.39	17.19	17.35
4841	NYSE	FFA	Fri, Nov 17, 2023	17.20	17.28	17.07	17.21
4840	NYSE	FFA	Thu, Nov 16, 2023	17.12	17.26	17.06	17.25
4839	NYSE	FFA	Wed, Nov 15, 2023	17.25	17.27	17.08	17.13
4838	NYSE	FFA	Tue, Nov 14, 2023	17.08	17.19	17.05	17.17
4837	NYSE	FFA	Mon, Nov 13, 2023	16.88	17.00	16.88	16.93
4836	NYSE	FFA	Fri, Nov 10, 2023	16.79	16.92	16.72	16.92
4835	NYSE	FFA	Thu, Nov 9, 2023	16.89	16.92	16.69	16.69
4834	NYSE	FFA	Wed, Nov 8, 2023	16.97	16.99	16.86	16.90
4833	NYSE	FFA	Tue, Nov 7, 2023	16.94	16.95	16.79	16.89
4832	NYSE	FFA	Mon, Nov 6, 2023	17.19	17.19	16.88	16.89
4831	NYSE	FFA	Fri, Nov 3, 2023	16.95	17.11	16.95	17.08
4830	NYSE	FFA	Thu, Nov 2, 2023	16.60	16.87	16.60	16.82
4829	NYSE	FFA	Wed, Nov 1, 2023	16.18	16.50	16.18	16.48
4828	NYSE	FFA	Tue, Oct 31, 2023	16.21	16.31	16.11	16.29
4827	NYSE	FFA	Mon, Oct 30, 2023	16.00	16.14	15.95	16.13
4826	NYSE	FFA	Fri, Oct 27, 2023	16.09	16.12	15.84	15.90
4825	NYSE	FFA	Thu, Oct 26, 2023	16.27	16.27	15.96	16.09
4824	NYSE	FFA	Wed, Oct 25, 2023	16.54	16.64	16.22	16.32
4823	NYSE	FFA	Tue, Oct 24, 2023	16.62	16.86	16.58	16.60
4822	NYSE	FFA	Mon, Oct 23, 2023	16.56	16.67	16.53	16.56
4821	NYSE	FFA	Fri, Oct 20, 2023	16.87	16.91	16.61	16.61
4820	NYSE	FFA	Thu, Oct 19, 2023	16.96	17.16	16.51	16.86
4819	NYSE	FFA	Wed, Oct 18, 2023	17.30	17.30	17.09	17.13
4818	NYSE	FFA	Tue, Oct 17, 2023	17.06	17.38	17.06	17.35
4817	NYSE	FFA	Mon, Oct 16, 2023	17.23	17.30	17.19	17.23
4816	NYSE	FFA	Fri, Oct 13, 2023	17.21	17.31	17.08	17.10
4815	NYSE	FFA	Thu, Oct 12, 2023	17.29	17.29	17.05	17.12
4814	NYSE	FFA	Wed, Oct 11, 2023	17.36	17.36	17.05	17.21
4813	NYSE	FFA	Tue, Oct 10, 2023	17.25	17.33	17.24	17.26
4812	NYSE	FFA	Mon, Oct 9, 2023	17.13	17.20	17.00	17.18
4811	NYSE	FFA	Fri, Oct 6, 2023	16.80	17.21	16.73	17.10
4810	NYSE	FFA	Thu, Oct 5, 2023	16.94	16.94	16.71	16.85
4809	NYSE	FFA	Wed, Oct 4, 2023	16.96	16.96	16.67	16.90
4808	NYSE	FFA	Tue, Oct 3, 2023	17.18	17.18	16.88	17.00
4807	NYSE	FFA	Mon, Oct 2, 2023	17.26	17.40	17.15	17.22
4806	NYSE	FFA	Fri, Sep 29, 2023	17.45	17.47	17.22	17.27
4805	NYSE	FFA	Thu, Sep 28, 2023	17.08	17.24	16.98	17.24
4804	NYSE	FFA	Wed, Sep 27, 2023	17.07	17.07	16.87	17.01
4803	NYSE	FFA	Tue, Sep 26, 2023	17.20	17.21	16.82	16.97
4802	NYSE	FFA	Mon, Sep 25, 2023	17.07	17.23	17.05	17.23
4801	NYSE	FFA	Fri, Sep 22, 2023	17.19	17.30	17.09	17.10
4800	NYSE	FFA	Thu, Sep 21, 2023	17.68	17.68	17.43	17.17
4799	NYSE	FFA	Wed, Sep 20, 2023	17.86	18.00	17.75	17.75
4798	NYSE	FFA	Tue, Sep 19, 2023	17.84	17.88	17.77	17.86
4797	NYSE	FFA	Mon, Sep 18, 2023	17.80	17.90	17.65	17.80
4796	NYSE	FFA	Fri, Sep 15, 2023	17.92	17.99	17.82	17.85
4795	NYSE	FFA	Thu, Sep 14, 2023	18.00	18.10	17.91	17.93
4794	NYSE	FFA	Wed, Sep 13, 2023	17.93	17.94	17.71	17.88
4793	NYSE	FFA	Tue, Sep 12, 2023	18.06	18.06	17.91	17.92
4792	NYSE	FFA	Mon, Sep 11, 2023	18.20	18.20	18.03	18.05
4791	NYSE	FFA	Fri, Sep 8, 2023	18.03	18.12	17.80	18.12
4790	NYSE	FFA	Thu, Sep 7, 2023	17.94	17.97	17.85	17.96
4789	NYSE	FFA	Wed, Sep 6, 2023	18.08	18.08	17.91	18.00
4788	NYSE	FFA	Tue, Sep 5, 2023	18.09	18.18	18.04	18.11
4787	NYSE	FFA	Fri, Sep 1, 2023	18.15	18.16	18.02	18.05
4786	NYSE	FFA	Thu, Aug 31, 2023	18.00	18.09	18.00	18.02
4785	NYSE	FFA	Wed, Aug 30, 2023	17.92	18.06	17.91	18.00
4784	NYSE	FFA	Tue, Aug 29, 2023	17.60	17.91	17.53	17.90
4783	NYSE	FFA	Mon, Aug 28, 2023	17.48	17.59	17.44	17.58
4782	NYSE	FFA	Fri, Aug 25, 2023	17.36	17.48	17.29	17.42
4781	NYSE	FFA	Thu, Aug 24, 2023	17.72	17.82	17.33	17.33
4780	NYSE	FFA	Wed, Aug 23, 2023	17.67	17.76	17.50	17.56
4779	NYSE	FFA	Tue, Aug 22, 2023	17.80	17.80	17.52	17.53
4778	NYSE	FFA	Mon, Aug 21, 2023	17.64	17.72	17.44	17.69
4777	NYSE	FFA	Fri, Aug 18, 2023	17.53	17.59	17.52	17.55
4776	NYSE	FFA	Thu, Aug 17, 2023	17.77	17.89	17.53	17.56
4775	NYSE	FFA	Wed, Aug 16, 2023	17.80	17.98	17.70	17.74
4774	NYSE	FFA	Tue, Aug 15, 2023	17.98	18.28	17.81	17.83
4773	NYSE	FFA	Mon, Aug 14, 2023	17.95	18.09	17.85	18.02
4772	NYSE	FFA	Fri, Aug 11, 2023	17.88	18.05	17.88	17.92
4771	NYSE	FFA	Thu, Aug 10, 2023	18.10	18.23	17.93	18.00
4770	NYSE	FFA	Wed, Aug 9, 2023	18.10	18.16	17.90	17.91
4769	NYSE	FFA	Tue, Aug 8, 2023	17.98	18.04	17.83	18.03
4768	NYSE	FFA	Mon, Aug 7, 2023	17.93	18.02	17.87	18.01
4767	NYSE	FFA	Fri, Aug 4, 2023	17.96	18.08	17.83	17.87
4766	NYSE	FFA	Thu, Aug 3, 2023	17.96	18.00	17.89	17.94
4765	NYSE	FFA	Wed, Aug 2, 2023	18.20	18.21	17.99	18.06
4764	NYSE	FFA	Tue, Aug 1, 2023	18.31	18.34	18.25	18.28
4763	NYSE	FFA	Mon, Jul 31, 2023	18.33	18.40	18.25	18.30
4762	NYSE	FFA	Fri, Jul 28, 2023	18.20	18.33	18.20	18.26
4761	NYSE	FFA	Thu, Jul 27, 2023	18.28	18.30	18.11	18.14
4760	NYSE	FFA	Wed, Jul 26, 2023	18.19	18.27	18.13	18.20
4759	NYSE	FFA	Tue, Jul 25, 2023	18.20	18.25	18.03	18.21
4758	NYSE	FFA	Mon, Jul 24, 2023	17.98	18.25	17.98	18.21
4757	NYSE	FFA	Fri, Jul 21, 2023	17.99	18.01	17.86	17.91
4756	NYSE	FFA	Thu, Jul 20, 2023	18.04	18.05	17.86	17.88
4755	NYSE	FFA	Wed, Jul 19, 2023	18.02	18.10	17.92	17.95
4754	NYSE	FFA	Tue, Jul 18, 2023	17.81	17.92	17.80	17.92
4753	NYSE	FFA	Mon, Jul 17, 2023	17.67	17.82	17.62	17.82
4752	NYSE	FFA	Fri, Jul 14, 2023	17.82	17.88	17.55	17.61
4751	NYSE	FFA	Thu, Jul 13, 2023	17.83	17.97	17.65	17.71
4750	NYSE	FFA	Wed, Jul 12, 2023	17.74	17.82	17.69	17.76
4749	NYSE	FFA	Tue, Jul 11, 2023	17.52	17.71	17.36	17.54
4748	NYSE	FFA	Mon, Jul 10, 2023	17.64	17.66	17.57	17.63
4747	NYSE	FFA	Fri, Jul 7, 2023	17.44	17.77	17.44	17.56
4746	NYSE	FFA	Thu, Jul 6, 2023	17.52	17.57	17.27	17.53
4745	NYSE	FFA	Wed, Jul 5, 2023	17.71	17.74	17.53	17.65
4744	NYSE	FFA	Mon, Jul 3, 2023	17.64	17.75	17.62	17.73
4743	NYSE	FFA	Fri, Jun 30, 2023	17.59	17.67	17.44	17.53
4742	NYSE	FFA	Thu, Jun 29, 2023	17.29	17.38	17.19	17.38
4741	NYSE	FFA	Wed, Jun 28, 2023	17.37	17.37	17.20	17.24
4740	NYSE	FFA	Tue, Jun 27, 2023	17.08	17.25	17.05	17.22
4739	NYSE	FFA	Mon, Jun 26, 2023	17.18	17.26	16.90	17.07
4738	NYSE	FFA	Fri, Jun 23, 2023	17.17	17.32	17.11	17.20
4737	NYSE	FFA	Thu, Jun 22, 2023	17.17	17.21	17.14	17.21
4736	NYSE	FFA	Wed, Jun 21, 2023	17.53	17.53	17.39	17.16
4735	NYSE	FFA	Tue, Jun 20, 2023	17.48	17.58	17.43	17.51
4734	NYSE	FFA	Fri, Jun 16, 2023	17.87	17.98	17.55	17.55
4733	NYSE	FFA	Thu, Jun 15, 2023	17.59	17.81	17.53	17.76
4732	NYSE	FFA	Wed, Jun 14, 2023	17.63	17.63	17.34	17.56
4731	NYSE	FFA	Tue, Jun 13, 2023	17.53	17.62	17.49	17.54
4730	NYSE	FFA	Mon, Jun 12, 2023	17.45	17.47	17.40	17.47
4729	NYSE	FFA	Fri, Jun 9, 2023	17.51	17.55	17.39	17.40
4728	NYSE	FFA	Thu, Jun 8, 2023	17.34	17.40	17.21	17.37
4727	NYSE	FFA	Wed, Jun 7, 2023	17.40	17.43	17.20	17.26
4726	NYSE	FFA	Tue, Jun 6, 2023	17.20	17.32	17.06	17.27
4725	NYSE	FFA	Mon, Jun 5, 2023	17.23	17.25	17.12	17.20
4724	NYSE	FFA	Fri, Jun 2, 2023	17.06	17.20	16.98	17.20
4723	NYSE	FFA	Thu, Jun 1, 2023	16.76	16.95	16.70	16.91
4722	NYSE	FFA	Wed, May 31, 2023	16.70	16.72	16.57	16.72
4721	NYSE	FFA	Tue, May 30, 2023	16.76	16.88	16.65	16.70
4720	NYSE	FFA	Fri, May 26, 2023	16.81	16.81	16.31	16.67
4719	NYSE	FFA	Thu, May 25, 2023	16.67	16.74	16.59	16.68
4718	NYSE	FFA	Wed, May 24, 2023	16.71	16.83	16.46	16.55
4717	NYSE	FFA	Tue, May 23, 2023	16.67	16.84	16.64	16.67
4716	NYSE	FFA	Mon, May 22, 2023	16.85	16.85	16.76	16.77
4715	NYSE	FFA	Fri, May 19, 2023	16.90	16.90	16.78	16.81
4714	NYSE	FFA	Thu, May 18, 2023	16.73	16.84	16.58	16.83
4713	NYSE	FFA	Wed, May 17, 2023	16.63	16.73	16.52	16.67
4712	NYSE	FFA	Tue, May 16, 2023	16.63	16.63	16.51	16.51
4711	NYSE	FFA	Mon, May 15, 2023	16.61	16.61	16.52	16.57
4710	NYSE	FFA	Fri, May 12, 2023	16.73	16.73	16.45	16.56
4709	NYSE	FFA	Thu, May 11, 2023	16.67	16.68	16.50	16.61
4708	NYSE	FFA	Wed, May 10, 2023	16.88	16.88	16.59	16.70
4707	NYSE	FFA	Tue, May 9, 2023	16.77	16.77	16.49	16.70
4706	NYSE	FFA	Mon, May 8, 2023	16.77	16.77	16.66	16.74
4705	NYSE	FFA	Fri, May 5, 2023	16.52	16.80	16.52	16.74
4704	NYSE	FFA	Thu, May 4, 2023	16.55	16.55	16.38	16.43
4703	NYSE	FFA	Wed, May 3, 2023	16.68	16.72	16.55	16.58
4702	NYSE	FFA	Tue, May 2, 2023	16.90	16.90	16.56	16.67
4701	NYSE	FFA	Mon, May 1, 2023	16.89	16.98	16.83	16.91
4700	NYSE	FFA	Fri, Apr 28, 2023	16.75	16.99	16.75	16.90
4699	NYSE	FFA	Thu, Apr 27, 2023	16.54	16.70	16.54	16.69
4698	NYSE	FFA	Wed, Apr 26, 2023	16.57	16.57	16.38	16.45
4697	NYSE	FFA	Tue, Apr 25, 2023	16.71	16.74	16.49	16.51
4696	NYSE	FFA	Mon, Apr 24, 2023	16.82	16.86	16.69	16.75
4695	NYSE	FFA	Fri, Apr 21, 2023	16.91	16.91	16.75	16.78
4694	NYSE	FFA	Thu, Apr 20, 2023	16.86	16.93	16.78	16.85
4693	NYSE	FFA	Wed, Apr 19, 2023	16.89	16.91	16.68	16.89
4692	NYSE	FFA	Tue, Apr 18, 2023	16.92	16.98	16.84	16.89
4691	NYSE	FFA	Mon, Apr 17, 2023	16.88	16.93	16.72	16.80
4690	NYSE	FFA	Fri, Apr 14, 2023	16.89	16.96	16.73	16.80
4689	NYSE	FFA	Thu, Apr 13, 2023	16.82	16.84	16.72	16.81
4688	NYSE	FFA	Wed, Apr 12, 2023	16.86	16.86	16.63	16.70
4687	NYSE	FFA	Tue, Apr 11, 2023	16.75	16.85	16.69	16.71
4686	NYSE	FFA	Mon, Apr 10, 2023	16.49	16.72	16.47	16.66
4685	NYSE	FFA	Thu, Apr 6, 2023	16.33	16.54	16.30	16.49
4684	NYSE	FFA	Wed, Apr 5, 2023	16.39	16.44	16.20	16.32
4683	NYSE	FFA	Tue, Apr 4, 2023	16.71	16.75	16.41	16.45
4682	NYSE	FFA	Mon, Apr 3, 2023	16.52	16.72	16.49	16.72
4681	NYSE	FFA	Fri, Mar 31, 2023	16.35	16.66	16.30	16.52
4680	NYSE	FFA	Thu, Mar 30, 2023	16.28	16.35	16.16	16.35
4679	NYSE	FFA	Wed, Mar 29, 2023	16.08	16.22	16.07	16.18
4678	NYSE	FFA	Tue, Mar 28, 2023	16.03	16.04	15.90	15.96
4677	NYSE	FFA	Mon, Mar 27, 2023	16.23	16.26	16.00	16.05
4676	NYSE	FFA	Fri, Mar 24, 2023	16.12	16.13	15.97	16.12
4675	NYSE	FFA	Thu, Mar 23, 2023	16.22	16.43	16.05	16.14
4674	NYSE	FFA	Wed, Mar 22, 2023	16.36	16.48	16.15	16.15
4673	NYSE	FFA	Tue, Mar 21, 2023	16.53	16.88	16.52	16.31
4672	NYSE	FFA	Mon, Mar 20, 2023	16.29	16.47	16.29	16.39
4671	NYSE	FFA	Fri, Mar 17, 2023	16.34	16.49	16.27	16.27
4670	NYSE	FFA	Thu, Mar 16, 2023	16.03	16.42	15.94	16.41
4669	NYSE	FFA	Wed, Mar 15, 2023	16.08	16.13	15.99	16.04
4668	NYSE	FFA	Tue, Mar 14, 2023	16.28	16.42	16.15	16.28
4667	NYSE	FFA	Mon, Mar 13, 2023	16.13	16.33	16.01	16.07
4666	NYSE	FFA	Fri, Mar 10, 2023	16.60	16.60	16.21	16.27
4665	NYSE	FFA	Thu, Mar 9, 2023	16.77	16.86	16.50	16.51
4664	NYSE	FFA	Wed, Mar 8, 2023	16.80	16.82	16.67	16.76
4663	NYSE	FFA	Tue, Mar 7, 2023	16.98	17.01	16.72	16.75
4662	NYSE	FFA	Mon, Mar 6, 2023	16.96	17.09	16.95	16.98
4661	NYSE	FFA	Fri, Mar 3, 2023	16.81	16.93	16.79	16.89
4660	NYSE	FFA	Thu, Mar 2, 2023	16.53	16.73	16.53	16.69
4659	NYSE	FFA	Wed, Mar 1, 2023	16.61	16.75	16.55	16.58
4658	NYSE	FFA	Tue, Feb 28, 2023	16.56	16.80	16.48	16.60
4657	NYSE	FFA	Mon, Feb 27, 2023	16.63	16.69	16.48	16.50
4656	NYSE	FFA	Fri, Feb 24, 2023	16.49	16.52	16.32	16.51
4655	NYSE	FFA	Thu, Feb 23, 2023	16.66	16.67	16.44	16.63
4654	NYSE	FFA	Wed, Feb 22, 2023	16.59	16.64	16.45	16.50
4653	NYSE	FFA	Tue, Feb 21, 2023	16.85	16.86	16.51	16.57
4652	NYSE	FFA	Fri, Feb 17, 2023	16.88	17.01	16.76	17.01
4651	NYSE	FFA	Thu, Feb 16, 2023	16.91	17.11	16.91	16.96
4650	NYSE	FFA	Wed, Feb 15, 2023	17.01	17.11	16.95	17.11
4649	NYSE	FFA	Tue, Feb 14, 2023	17.10	17.16	16.93	17.09
4648	NYSE	FFA	Mon, Feb 13, 2023	16.94	17.16	16.91	17.15
4647	NYSE	FFA	Fri, Feb 10, 2023	16.72	16.85	16.66	16.85
4646	NYSE	FFA	Thu, Feb 9, 2023	16.94	16.94	16.67	16.76
4645	NYSE	FFA	Wed, Feb 8, 2023	16.90	16.92	16.72	16.84
4644	NYSE	FFA	Tue, Feb 7, 2023	16.74	16.98	16.65	16.96
4643	NYSE	FFA	Mon, Feb 6, 2023	16.71	16.88	16.71	16.81
4642	NYSE	FFA	Fri, Feb 3, 2023	16.95	17.03	16.81	16.88
4641	NYSE	FFA	Thu, Feb 2, 2023	17.11	17.22	16.89	17.11
4640	NYSE	FFA	Wed, Feb 1, 2023	16.87	17.11	16.66	17.03
4639	NYSE	FFA	Tue, Jan 31, 2023	16.60	16.87	16.55	16.86
4638	NYSE	FFA	Mon, Jan 30, 2023	16.64	16.67	16.51	16.58
4637	NYSE	FFA	Fri, Jan 27, 2023	16.67	16.88	16.58	16.82
4636	NYSE	FFA	Thu, Jan 26, 2023	16.60	16.68	16.50	16.67
4635	NYSE	FFA	Wed, Jan 25, 2023	16.45	16.62	16.28	16.53
4634	NYSE	FFA	Tue, Jan 24, 2023	16.75	16.80	16.43	16.54
4633	NYSE	FFA	Mon, Jan 23, 2023	16.35	16.60	16.28	16.54
4632	NYSE	FFA	Fri, Jan 20, 2023	16.14	16.30	16.08	16.29
4631	NYSE	FFA	Thu, Jan 19, 2023	16.15	16.19	16.00	16.08
4630	NYSE	FFA	Wed, Jan 18, 2023	16.57	16.57	16.23	16.23
4629	NYSE	FFA	Tue, Jan 17, 2023	16.44	16.57	16.39	16.47
4628	NYSE	FFA	Fri, Jan 13, 2023	16.38	16.50	16.35	16.49
4627	NYSE	FFA	Thu, Jan 12, 2023	16.47	16.51	16.29	16.43
4626	NYSE	FFA	Wed, Jan 11, 2023	16.25	16.42	16.14	16.41
4625	NYSE	FFA	Tue, Jan 10, 2023	16.00	16.19	15.97	16.19
4624	NYSE	FFA	Mon, Jan 9, 2023	15.94	16.19	15.94	15.97
4623	NYSE	FFA	Fri, Jan 6, 2023	15.68	15.98	15.63	15.92
4622	NYSE	FFA	Thu, Jan 5, 2023	15.67	15.70	15.49	15.59
4621	NYSE	FFA	Wed, Jan 4, 2023	15.85	15.98	15.64	15.77
4620	NYSE	FFA	Tue, Jan 3, 2023	15.77	15.78	15.59	15.72
4619	NYSE	FFA	Fri, Dec 30, 2022	15.67	15.77	15.46	15.76
4618	NYSE	FFA	Thu, Dec 29, 2022	15.39	15.61	15.39	15.60
4617	NYSE	FFA	Wed, Dec 28, 2022	15.34	15.54	15.26	15.26
4616	NYSE	FFA	Tue, Dec 27, 2022	15.54	15.55	15.38	15.42
4615	NYSE	FFA	Fri, Dec 23, 2022	15.45	15.54	15.36	15.54
4614	NYSE	FFA	Thu, Dec 22, 2022	15.58	15.58	15.22	15.48
4613	NYSE	FFA	Wed, Dec 21, 2022	15.79	15.99	15.78	15.63
4612	NYSE	FFA	Tue, Dec 20, 2022	15.66	15.83	15.66	15.71
4611	NYSE	FFA	Mon, Dec 19, 2022	15.91	16.13	15.75	15.77
4610	NYSE	FFA	Fri, Dec 16, 2022	15.93	16.10	15.82	15.92
4609	NYSE	FFA	Thu, Dec 15, 2022	16.28	16.28	16.04	16.10
4608	NYSE	FFA	Wed, Dec 14, 2022	16.44	16.56	16.31	16.46
4607	NYSE	FFA	Tue, Dec 13, 2022	16.53	16.69	16.34	16.41
4606	NYSE	FFA	Mon, Dec 12, 2022	16.19	16.27	16.15	16.26
4605	NYSE	FFA	Fri, Dec 9, 2022	16.20	16.29	16.15	16.17
4604	NYSE	FFA	Thu, Dec 8, 2022	16.21	16.33	16.17	16.21
4603	NYSE	FFA	Wed, Dec 7, 2022	16.07	16.24	16.07	16.11
4602	NYSE	FFA	Tue, Dec 6, 2022	16.27	16.42	16.07	16.12
4601	NYSE	FFA	Mon, Dec 5, 2022	16.43	16.54	16.27	16.27
4600	NYSE	FFA	Fri, Dec 2, 2022	16.53	16.69	16.52	16.59
4599	NYSE	FFA	Thu, Dec 1, 2022	16.73	16.82	16.65	16.72
4598	NYSE	FFA	Wed, Nov 30, 2022	16.25	16.76	16.16	16.67
4597	NYSE	FFA	Tue, Nov 29, 2022	16.17	16.32	16.12	16.25
4596	NYSE	FFA	Mon, Nov 28, 2022	16.35	16.35	16.17	16.17
4595	NYSE	FFA	Fri, Nov 25, 2022	16.43	16.54	16.43	16.46
4594	NYSE	FFA	Wed, Nov 23, 2022	16.32	16.48	16.31	16.46
4593	NYSE	FFA	Tue, Nov 22, 2022	16.07	16.32	16.07	16.28
4592	NYSE	FFA	Mon, Nov 21, 2022	16.14	16.19	16.04	16.07
4591	NYSE	FFA	Fri, Nov 18, 2022	16.16	16.19	16.05	16.13
4590	NYSE	FFA	Thu, Nov 17, 2022	15.84	16.03	15.84	15.99
4589	NYSE	FFA	Wed, Nov 16, 2022	16.04	16.10	15.98	16.02
4588	NYSE	FFA	Tue, Nov 15, 2022	16.19	16.32	16.01	16.16
4587	NYSE	FFA	Mon, Nov 14, 2022	16.10	16.21	16.01	16.03
4586	NYSE	FFA	Fri, Nov 11, 2022	16.00	16.13	15.91	16.11
4585	NYSE	FFA	Thu, Nov 10, 2022	15.69	16.00	15.69	15.98
4584	NYSE	FFA	Wed, Nov 9, 2022	15.39	15.52	15.21	15.27
4583	NYSE	FFA	Tue, Nov 8, 2022	15.64	15.86	15.33	15.51
4582	NYSE	FFA	Mon, Nov 7, 2022	15.40	15.58	15.26	15.58
4581	NYSE	FFA	Fri, Nov 4, 2022	15.40	15.47	15.13	15.29
4580	NYSE	FFA	Thu, Nov 3, 2022	15.25	15.27	15.09	15.22
4579	NYSE	FFA	Wed, Nov 2, 2022	15.71	15.82	15.36	15.38
4578	NYSE	FFA	Tue, Nov 1, 2022	15.79	15.79	15.56	15.69
4577	NYSE	FFA	Mon, Oct 31, 2022	15.69	15.74	15.60	15.67
4576	NYSE	FFA	Fri, Oct 28, 2022	15.40	15.75	15.40	15.74
4575	NYSE	FFA	Thu, Oct 27, 2022	15.51	15.62	15.35	15.36
4574	NYSE	FFA	Wed, Oct 26, 2022	15.48	15.70	15.46	15.52
4573	NYSE	FFA	Tue, Oct 25, 2022	15.32	15.63	15.27	15.55
4572	NYSE	FFA	Mon, Oct 24, 2022	15.20	15.32	15.11	15.31
4571	NYSE	FFA	Fri, Oct 21, 2022	14.89	15.14	14.87	15.11
4570	NYSE	FFA	Thu, Oct 20, 2022	14.94	15.19	14.77	14.85
4569	NYSE	FFA	Wed, Oct 19, 2022	15.07	15.18	14.90	14.95
4568	NYSE	FFA	Tue, Oct 18, 2022	15.29	15.31	15.05	15.13
4567	NYSE	FFA	Mon, Oct 17, 2022	14.90	15.11	14.88	14.98
4566	NYSE	FFA	Fri, Oct 14, 2022	15.24	15.25	14.67	14.69
4565	NYSE	FFA	Thu, Oct 13, 2022	14.45	15.09	14.42	15.03
4564	NYSE	FFA	Wed, Oct 12, 2022	14.62	14.92	14.55	14.67
4563	NYSE	FFA	Tue, Oct 11, 2022	14.56	14.92	14.48	14.56
4562	NYSE	FFA	Mon, Oct 10, 2022	14.79	14.79	14.39	14.60
4561	NYSE	FFA	Fri, Oct 7, 2022	14.82	14.85	14.64	14.76
4560	NYSE	FFA	Thu, Oct 6, 2022	15.08	15.25	14.98	15.05
4559	NYSE	FFA	Wed, Oct 5, 2022	15.16	15.27	14.83	15.20
4558	NYSE	FFA	Tue, Oct 4, 2022	15.31	15.53	15.31	15.37
4557	NYSE	FFA	Mon, Oct 3, 2022	14.80	15.13	14.75	15.07
4556	NYSE	FFA	Fri, Sep 30, 2022	14.69	14.81	14.55	14.69
4555	NYSE	FFA	Thu, Sep 29, 2022	14.70	14.74	14.36	14.64
4554	NYSE	FFA	Wed, Sep 28, 2022	14.58	15.00	14.52	14.96
4553	NYSE	FFA	Tue, Sep 27, 2022	14.85	14.94	14.55	14.64
4552	NYSE	FFA	Mon, Sep 26, 2022	14.95	15.16	14.71	14.73
4551	NYSE	FFA	Fri, Sep 23, 2022	15.34	15.34	14.79	15.01
4550	NYSE	FFA	Thu, Sep 22, 2022	15.80	15.80	15.48	15.49
4549	NYSE	FFA	Wed, Sep 21, 2022	16.45	16.58	16.15	15.84
4548	NYSE	FFA	Tue, Sep 20, 2022	16.46	16.60	16.27	16.52
4547	NYSE	FFA	Mon, Sep 19, 2022	16.20	16.64	16.20	16.64
4546	NYSE	FFA	Fri, Sep 16, 2022	16.32	16.42	16.24	16.33
4545	NYSE	FFA	Thu, Sep 15, 2022	16.54	16.64	16.43	16.54
4544	NYSE	FFA	Wed, Sep 14, 2022	16.74	16.83	16.54	16.66
4543	NYSE	FFA	Tue, Sep 13, 2022	17.03	17.07	16.64	16.73
4542	NYSE	FFA	Mon, Sep 12, 2022	17.26	17.43	17.21	17.43
4541	NYSE	FFA	Fri, Sep 9, 2022	17.00	17.19	16.96	17.09
4540	NYSE	FFA	Thu, Sep 8, 2022	16.72	16.98	16.63	16.98
4539	NYSE	FFA	Wed, Sep 7, 2022	16.53	16.91	16.53	16.78
4538	NYSE	FFA	Tue, Sep 6, 2022	16.79	16.79	16.50	16.55
4537	NYSE	FFA	Fri, Sep 2, 2022	16.98	17.07	16.66	16.77
4536	NYSE	FFA	Thu, Sep 1, 2022	16.87	16.87	16.56	16.81
4535	NYSE	FFA	Wed, Aug 31, 2022	17.03	17.16	16.86	16.99
4534	NYSE	FFA	Tue, Aug 30, 2022	17.26	17.26	16.95	16.99
4533	NYSE	FFA	Mon, Aug 29, 2022	17.18	17.34	17.07	17.24
4532	NYSE	FFA	Fri, Aug 26, 2022	17.85	17.85	17.31	17.34
4531	NYSE	FFA	Thu, Aug 25, 2022	17.54	17.84	17.54	17.74
4530	NYSE	FFA	Wed, Aug 24, 2022	17.46	17.71	17.46	17.58
4529	NYSE	FFA	Tue, Aug 23, 2022	17.41	17.59	17.41	17.53
4528	NYSE	FFA	Mon, Aug 22, 2022	17.65	17.74	17.37	17.43
4527	NYSE	FFA	Fri, Aug 19, 2022	17.92	18.01	17.73	17.90
4526	NYSE	FFA	Thu, Aug 18, 2022	18.01	18.22	17.97	18.09
4525	NYSE	FFA	Wed, Aug 17, 2022	18.15	18.23	17.91	17.98
4524	NYSE	FFA	Tue, Aug 16, 2022	18.17	18.31	18.15	18.23
4523	NYSE	FFA	Mon, Aug 15, 2022	18.04	18.31	18.04	18.30
4522	NYSE	FFA	Fri, Aug 12, 2022	17.99	18.17	17.88	18.14
4521	NYSE	FFA	Thu, Aug 11, 2022	17.94	17.99	17.86	17.92
4520	NYSE	FFA	Wed, Aug 10, 2022	17.90	17.91	17.64	17.84
4519	NYSE	FFA	Tue, Aug 9, 2022	17.58	17.65	17.46	17.57
4518	NYSE	FFA	Mon, Aug 8, 2022	17.70	17.81	17.57	17.66
4517	NYSE	FFA	Fri, Aug 5, 2022	17.51	17.67	17.45	17.57
4516	NYSE	FFA	Thu, Aug 4, 2022	17.75	17.79	17.61	17.61
4515	NYSE	FFA	Wed, Aug 3, 2022	17.59	17.83	17.53	17.78
4514	NYSE	FFA	Tue, Aug 2, 2022	17.47	17.61	17.35	17.45
4513	NYSE	FFA	Mon, Aug 1, 2022	17.59	17.59	17.41	17.54
4512	NYSE	FFA	Fri, Jul 29, 2022	17.38	17.68	17.31	17.67
4511	NYSE	FFA	Thu, Jul 28, 2022	17.12	17.36	16.99	17.25
4510	NYSE	FFA	Wed, Jul 27, 2022	16.69	17.11	16.69	17.09
4509	NYSE	FFA	Tue, Jul 26, 2022	16.70	16.80	16.51	16.58
4508	NYSE	FFA	Mon, Jul 25, 2022	16.96	16.98	16.84	16.89
4507	NYSE	FFA	Fri, Jul 22, 2022	17.22	17.22	16.87	16.93
4506	NYSE	FFA	Thu, Jul 21, 2022	16.95	17.22	16.92	17.21
4505	NYSE	FFA	Wed, Jul 20, 2022	16.93	17.09	16.88	17.03
4504	NYSE	FFA	Tue, Jul 19, 2022	16.52	16.90	16.52	16.88
4503	NYSE	FFA	Mon, Jul 18, 2022	16.64	16.72	16.32	16.38
4502	NYSE	FFA	Fri, Jul 15, 2022	16.41	16.56	16.36	16.47
4501	NYSE	FFA	Thu, Jul 14, 2022	16.10	16.28	15.93	16.25
4500	NYSE	FFA	Wed, Jul 13, 2022	16.10	16.41	16.07	16.32
4499	NYSE	FFA	Tue, Jul 12, 2022	16.41	16.59	16.27	16.40
4498	NYSE	FFA	Mon, Jul 11, 2022	16.53	16.60	16.36	16.42
4497	NYSE	FFA	Fri, Jul 8, 2022	16.62	16.83	16.46	16.65
4496	NYSE	FFA	Thu, Jul 7, 2022	16.45	16.70	16.45	16.67
4495	NYSE	FFA	Wed, Jul 6, 2022	16.46	16.61	16.32	16.47
4494	NYSE	FFA	Tue, Jul 5, 2022	16.15	16.43	16.01	16.43
4493	NYSE	FFA	Fri, Jul 1, 2022	16.22	16.45	16.19	16.33
4492	NYSE	FFA	Thu, Jun 30, 2022	16.47	16.47	16.11	16.34
4491	NYSE	FFA	Wed, Jun 29, 2022	16.58	16.60	16.27	16.34
4490	NYSE	FFA	Tue, Jun 28, 2022	16.86	16.89	16.54	16.64
4489	NYSE	FFA	Mon, Jun 27, 2022	16.66	16.80	16.59	16.71
4488	NYSE	FFA	Fri, Jun 24, 2022	16.46	16.72	16.26	16.62
4487	NYSE	FFA	Thu, Jun 23, 2022	16.06	16.31	16.00	16.26
4486	NYSE	FFA	Wed, Jun 22, 2022	15.91	16.26	15.73	16.01
4485	NYSE	FFA	Tue, Jun 21, 2022	16.20	16.46	16.20	16.08
4484	NYSE	FFA	Fri, Jun 17, 2022	16.03	16.14	15.88	16.13
4483	NYSE	FFA	Thu, Jun 16, 2022	16.25	16.36	16.00	16.00
4482	NYSE	FFA	Wed, Jun 15, 2022	16.66	16.90	16.42	16.88
4481	NYSE	FFA	Tue, Jun 14, 2022	16.80	16.80	16.25	16.64
4480	NYSE	FFA	Mon, Jun 13, 2022	17.17	17.27	16.70	16.72
4479	NYSE	FFA	Fri, Jun 10, 2022	17.56	17.78	17.47	17.62
4478	NYSE	FFA	Thu, Jun 9, 2022	18.06	18.25	17.81	17.88
4477	NYSE	FFA	Wed, Jun 8, 2022	18.18	18.37	18.12	18.22
4476	NYSE	FFA	Tue, Jun 7, 2022	17.96	18.69	17.96	18.25
4475	NYSE	FFA	Mon, Jun 6, 2022	18.26	18.39	17.96	18.10
4474	NYSE	FFA	Fri, Jun 3, 2022	18.50	18.50	18.15	18.22
4473	NYSE	FFA	Thu, Jun 2, 2022	18.17	18.64	18.06	18.54
4472	NYSE	FFA	Wed, Jun 1, 2022	18.49	18.51	18.10	18.11
4471	NYSE	FFA	Tue, May 31, 2022	18.32	18.49	18.11	18.41
4470	NYSE	FFA	Fri, May 27, 2022	17.84	18.54	17.84	18.37
4469	NYSE	FFA	Thu, May 26, 2022	17.27	17.93	17.27	17.84
4468	NYSE	FFA	Wed, May 25, 2022	17.16	17.38	17.10	17.18
4467	NYSE	FFA	Tue, May 24, 2022	17.13	17.26	16.93	17.26
4466	NYSE	FFA	Mon, May 23, 2022	17.10	17.40	17.09	17.26
4465	NYSE	FFA	Fri, May 20, 2022	17.21	17.27	16.82	17.05
4464	NYSE	FFA	Thu, May 19, 2022	17.13	17.21	16.95	17.12
4463	NYSE	FFA	Wed, May 18, 2022	17.59	17.59	17.14	17.25
4462	NYSE	FFA	Tue, May 17, 2022	17.42	17.74	17.33	17.64
4461	NYSE	FFA	Mon, May 16, 2022	17.15	17.41	17.15	17.26
4460	NYSE	FFA	Fri, May 13, 2022	16.85	17.29	16.85	17.26
4459	NYSE	FFA	Thu, May 12, 2022	17.14	17.29	16.55	16.82
4458	NYSE	FFA	Wed, May 11, 2022	17.41	17.68	17.20	17.37
4457	NYSE	FFA	Tue, May 10, 2022	17.69	17.82	17.27	17.38
4456	NYSE	FFA	Mon, May 9, 2022	17.99	18.00	17.50	17.52
4455	NYSE	FFA	Fri, May 6, 2022	18.22	18.31	18.05	18.17
4454	NYSE	FFA	Thu, May 5, 2022	18.82	18.82	18.12	18.35
4453	NYSE	FFA	Wed, May 4, 2022	18.49	19.01	18.33	18.94
4452	NYSE	FFA	Tue, May 3, 2022	18.42	18.64	18.27	18.46
4451	NYSE	FFA	Mon, May 2, 2022	18.26	18.58	18.11	18.33
4450	NYSE	FFA	Fri, Apr 29, 2022	18.94	18.94	18.31	18.36
4449	NYSE	FFA	Thu, Apr 28, 2022	18.61	19.08	18.34	19.02
4448	NYSE	FFA	Wed, Apr 27, 2022	18.52	18.85	18.48	18.58
4447	NYSE	FFA	Tue, Apr 26, 2022	18.94	18.94	18.49	18.60
4446	NYSE	FFA	Mon, Apr 25, 2022	18.91	19.13	18.61	19.10
4445	NYSE	FFA	Fri, Apr 22, 2022	19.42	19.51	18.89	19.02
4444	NYSE	FFA	Thu, Apr 21, 2022	19.83	19.97	19.52	19.54
4443	NYSE	FFA	Wed, Apr 20, 2022	19.70	19.82	19.58	19.74
4442	NYSE	FFA	Tue, Apr 19, 2022	19.54	19.75	19.46	19.75
4441	NYSE	FFA	Mon, Apr 18, 2022	19.38	19.53	19.28	19.45
4440	NYSE	FFA	Thu, Apr 14, 2022	19.65	19.72	19.40	19.40
4439	NYSE	FFA	Wed, Apr 13, 2022	19.51	19.69	19.40	19.65
4438	NYSE	FFA	Tue, Apr 12, 2022	19.57	19.81	19.40	19.45
4437	NYSE	FFA	Mon, Apr 11, 2022	19.61	19.78	19.38	19.54
4436	NYSE	FFA	Fri, Apr 8, 2022	19.68	19.78	19.55	19.61
4435	NYSE	FFA	Thu, Apr 7, 2022	19.67	19.84	19.35	19.78
4434	NYSE	FFA	Wed, Apr 6, 2022	19.74	20.04	19.36	19.75
4433	NYSE	FFA	Tue, Apr 5, 2022	20.23	20.23	19.71	20.00
4432	NYSE	FFA	Mon, Apr 4, 2022	20.21	20.66	20.00	20.25
4431	NYSE	FFA	Fri, Apr 1, 2022	20.39	20.59	19.97	20.27
4430	NYSE	FFA	Thu, Mar 31, 2022	20.86	20.91	20.23	20.25
4429	NYSE	FFA	Wed, Mar 30, 2022	20.55	20.78	20.07	20.67
4428	NYSE	FFA	Tue, Mar 29, 2022	20.40	20.57	20.14	20.50
4427	NYSE	FFA	Mon, Mar 28, 2022	20.23	20.40	20.12	20.37
4426	NYSE	FFA	Fri, Mar 25, 2022	20.25	20.57	20.13	20.34
4425	NYSE	FFA	Thu, Mar 24, 2022	20.06	20.47	19.96	20.20
4424	NYSE	FFA	Wed, Mar 23, 2022	20.34	20.44	20.01	20.05
4423	NYSE	FFA	Tue, Mar 22, 2022	20.56	20.60	19.99	20.52
4422	NYSE	FFA	Mon, Mar 21, 2022	20.77	20.90	20.40	20.52
4421	NYSE	FFA	Fri, Mar 18, 2022	20.61	20.87	20.25	20.75
4420	NYSE	FFA	Thu, Mar 17, 2022	19.80	20.95	19.80	20.70
4419	NYSE	FFA	Wed, Mar 16, 2022	19.34	19.96	19.34	19.85
4418	NYSE	FFA	Tue, Mar 15, 2022	18.88	19.37	18.88	19.19
4417	NYSE	FFA	Mon, Mar 14, 2022	19.18	19.33	18.66	18.92
4416	NYSE	FFA	Fri, Mar 11, 2022	19.35	19.51	19.14	19.24
4415	NYSE	FFA	Thu, Mar 10, 2022	19.49	19.53	18.94	19.32
4414	NYSE	FFA	Wed, Mar 9, 2022	19.69	19.75	19.48	19.68
4413	NYSE	FFA	Tue, Mar 8, 2022	19.29	19.73	19.14	19.29
4412	NYSE	FFA	Mon, Mar 7, 2022	19.71	19.72	19.22	19.39
4411	NYSE	FFA	Fri, Mar 4, 2022	19.80	20.13	19.58	19.75
4410	NYSE	FFA	Thu, Mar 3, 2022	20.10	20.17	19.74	19.86
4409	NYSE	FFA	Wed, Mar 2, 2022	19.70	20.24	19.62	20.00
4408	NYSE	FFA	Tue, Mar 1, 2022	19.74	20.13	19.61	19.74
4407	NYSE	FFA	Mon, Feb 28, 2022	19.58	20.27	19.58	19.83
4406	NYSE	FFA	Fri, Feb 25, 2022	19.30	19.99	19.30	19.85
4405	NYSE	FFA	Thu, Feb 24, 2022	18.42	19.34	18.40	19.24
4404	NYSE	FFA	Wed, Feb 23, 2022	19.83	20.13	19.05	19.05
4403	NYSE	FFA	Tue, Feb 22, 2022	19.99	20.00	19.36	19.81
4402	NYSE	FFA	Fri, Feb 18, 2022	20.18	20.28	19.96	20.00
4401	NYSE	FFA	Thu, Feb 17, 2022	20.35	20.48	20.05	20.23
4400	NYSE	FFA	Wed, Feb 16, 2022	20.13	20.60	20.10	20.56
4399	NYSE	FFA	Tue, Feb 15, 2022	20.14	20.54	19.98	20.25
4398	NYSE	FFA	Mon, Feb 14, 2022	20.24	20.37	19.88	20.09
4397	NYSE	FFA	Fri, Feb 11, 2022	20.57	20.57	20.19	20.34
4396	NYSE	FFA	Thu, Feb 10, 2022	20.62	20.79	20.45	20.67
4395	NYSE	FFA	Wed, Feb 9, 2022	20.57	21.02	20.46	20.75
4394	NYSE	FFA	Tue, Feb 8, 2022	20.02	20.46	19.95	20.43
4393	NYSE	FFA	Mon, Feb 7, 2022	20.16	20.20	19.96	20.11
4392	NYSE	FFA	Fri, Feb 4, 2022	20.17	20.31	19.98	20.12
4391	NYSE	FFA	Thu, Feb 3, 2022	20.26	20.33	19.96	20.24
4390	NYSE	FFA	Wed, Feb 2, 2022	20.38	20.56	20.38	20.50
4389	NYSE	FFA	Tue, Feb 1, 2022	20.29	20.57	20.17	20.36
4388	NYSE	FFA	Mon, Jan 31, 2022	19.84	20.36	19.78	20.26
4387	NYSE	FFA	Fri, Jan 28, 2022	19.34	19.92	19.22	19.85
4386	NYSE	FFA	Thu, Jan 27, 2022	19.54	19.76	19.30	19.41
4385	NYSE	FFA	Wed, Jan 26, 2022	19.65	19.88	19.35	19.47
4384	NYSE	FFA	Tue, Jan 25, 2022	19.37	19.86	19.21	19.43
4383	NYSE	FFA	Mon, Jan 24, 2022	19.85	19.87	18.01	19.87
4382	NYSE	FFA	Fri, Jan 21, 2022	20.48	20.50	19.82	20.01
4381	NYSE	FFA	Thu, Jan 20, 2022	20.64	20.86	20.53	20.57
4380	NYSE	FFA	Wed, Jan 19, 2022	21.21	21.25	20.43	20.60
4379	NYSE	FFA	Tue, Jan 18, 2022	21.18	21.32	20.86	21.18
4378	NYSE	FFA	Fri, Jan 14, 2022	21.30	21.40	21.12	21.38
4377	NYSE	FFA	Thu, Jan 13, 2022	21.40	21.54	21.33	21.42
4376	NYSE	FFA	Wed, Jan 12, 2022	21.57	21.71	21.35	21.44
4375	NYSE	FFA	Tue, Jan 11, 2022	21.06	21.59	20.93	21.37
4374	NYSE	FFA	Mon, Jan 10, 2022	20.96	21.21	20.77	20.97
4373	NYSE	FFA	Fri, Jan 7, 2022	21.15	21.34	20.88	21.12
4372	NYSE	FFA	Thu, Jan 6, 2022	21.30	21.34	20.93	21.11
4371	NYSE	FFA	Wed, Jan 5, 2022	21.47	21.47	21.29	21.36
4370	NYSE	FFA	Tue, Jan 4, 2022	21.65	21.87	21.46	21.46
4369	NYSE	FFA	Mon, Jan 3, 2022	21.49	21.79	21.46	21.70
4368	NYSE	FFA	Fri, Dec 31, 2021	22.14	22.15	21.29	21.29
4367	NYSE	FFA	Thu, Dec 30, 2021	21.70	22.07	21.70	21.95
4366	NYSE	FFA	Wed, Dec 29, 2021	21.40	21.86	21.34	21.70
4365	NYSE	FFA	Tue, Dec 28, 2021	21.15	21.41	21.15	21.30
4364	NYSE	FFA	Mon, Dec 27, 2021	21.10	21.54	21.10	21.27
4363	NYSE	FFA	Thu, Dec 23, 2021	21.06	21.27	21.04	21.13
4362	NYSE	FFA	Wed, Dec 22, 2021	20.95	21.18	20.80	20.90
4361	NYSE	FFA	Tue, Dec 21, 2021	21.23	21.36	20.89	21.04
4360	NYSE	FFA	Mon, Dec 20, 2021	21.26	21.26	21.01	21.11
4359	NYSE	FFA	Fri, Dec 17, 2021	21.15	21.38	20.93	21.38
4358	NYSE	FFA	Thu, Dec 16, 2021	21.33	21.39	21.16	21.30
4357	NYSE	FFA	Wed, Dec 15, 2021	20.97	21.28	20.92	21.25
4356	NYSE	FFA	Tue, Dec 14, 2021	20.97	21.09	20.85	21.09
4355	NYSE	FFA	Mon, Dec 13, 2021	21.32	21.32	21.08	21.10
4354	NYSE	FFA	Fri, Dec 10, 2021	21.26	21.31	21.00	21.31
4353	NYSE	FFA	Thu, Dec 9, 2021	21.24	21.24	21.07	21.13
4352	NYSE	FFA	Wed, Dec 8, 2021	21.39	21.39	20.99	21.20
4351	NYSE	FFA	Tue, Dec 7, 2021	20.96	21.25	20.90	21.23
4350	NYSE	FFA	Mon, Dec 6, 2021	20.62	20.77	20.27	20.70
4349	NYSE	FFA	Fri, Dec 3, 2021	20.55	20.69	20.34	20.47
4348	NYSE	FFA	Thu, Dec 2, 2021	20.52	20.70	20.36	20.51
4347	NYSE	FFA	Wed, Dec 1, 2021	20.73	21.04	20.50	20.60
4346	NYSE	FFA	Tue, Nov 30, 2021	20.69	20.83	20.52	20.69
4345	NYSE	FFA	Mon, Nov 29, 2021	20.72	20.91	20.57	20.88
4344	NYSE	FFA	Fri, Nov 26, 2021	20.88	20.90	18.79	20.75
4343	NYSE	FFA	Wed, Nov 24, 2021	21.08	21.25	20.96	21.17
4342	NYSE	FFA	Tue, Nov 23, 2021	21.13	21.17	20.92	21.14
4341	NYSE	FFA	Mon, Nov 22, 2021	21.24	21.43	21.15	21.25
4340	NYSE	FFA	Fri, Nov 19, 2021	21.20	21.46	21.13	21.16
4339	NYSE	FFA	Thu, Nov 18, 2021	21.27	21.27	21.12	21.25
4338	NYSE	FFA	Wed, Nov 17, 2021	21.23	21.47	21.23	21.32
4337	NYSE	FFA	Tue, Nov 16, 2021	21.28	21.45	21.28	21.37
4336	NYSE	FFA	Mon, Nov 15, 2021	21.31	21.39	21.16	21.30
4335	NYSE	FFA	Fri, Nov 12, 2021	21.24	21.42	21.16	21.35
4334	NYSE	FFA	Thu, Nov 11, 2021	21.35	21.35	21.20	21.24
4333	NYSE	FFA	Wed, Nov 10, 2021	21.35	21.47	21.24	21.38
4332	NYSE	FFA	Tue, Nov 9, 2021	21.46	21.46	21.23	21.39
4331	NYSE	FFA	Mon, Nov 8, 2021	21.50	21.50	21.29	21.42
4330	NYSE	FFA	Fri, Nov 5, 2021	21.41	21.49	21.29	21.41
4329	NYSE	FFA	Thu, Nov 4, 2021	21.42	21.46	21.20	21.29
4328	NYSE	FFA	Wed, Nov 3, 2021	21.27	21.53	21.27	21.39
4327	NYSE	FFA	Tue, Nov 2, 2021	21.16	21.49	21.14	21.38
4326	NYSE	FFA	Mon, Nov 1, 2021	21.08	21.18	21.03	21.13
4325	NYSE	FFA	Fri, Oct 29, 2021	20.92	21.12	20.84	21.03
4324	NYSE	FFA	Thu, Oct 28, 2021	21.05	21.07	20.83	21.07
4323	NYSE	FFA	Wed, Oct 27, 2021	20.95	21.16	20.91	20.91
4322	NYSE	FFA	Tue, Oct 26, 2021	21.19	21.19	20.92	21.10
4321	NYSE	FFA	Mon, Oct 25, 2021	21.02	21.18	20.85	21.05
4320	NYSE	FFA	Fri, Oct 22, 2021	20.97	21.08	20.78	21.02
4319	NYSE	FFA	Thu, Oct 21, 2021	20.95	21.00	20.75	20.90
4318	NYSE	FFA	Wed, Oct 20, 2021	20.69	21.08	20.69	21.08
4317	NYSE	FFA	Tue, Oct 19, 2021	20.62	20.77	20.53	20.68
4316	NYSE	FFA	Mon, Oct 18, 2021	20.37	20.66	20.37	20.65
4315	NYSE	FFA	Fri, Oct 15, 2021	20.49	20.62	20.37	20.51
4314	NYSE	FFA	Thu, Oct 14, 2021	20.38	20.50	20.36	20.41
4313	NYSE	FFA	Wed, Oct 13, 2021	20.26	20.41	20.10	20.27
4312	NYSE	FFA	Tue, Oct 12, 2021	20.21	20.35	20.12	20.32
4311	NYSE	FFA	Mon, Oct 11, 2021	20.23	20.43	20.17	20.17
4310	NYSE	FFA	Fri, Oct 8, 2021	20.29	20.37	20.26	20.28
4309	NYSE	FFA	Thu, Oct 7, 2021	20.06	20.68	20.06	20.25
4308	NYSE	FFA	Wed, Oct 6, 2021	19.63	19.97	19.63	19.93
4307	NYSE	FFA	Tue, Oct 5, 2021	19.62	19.88	19.60	19.82
4306	NYSE	FFA	Mon, Oct 4, 2021	19.84	20.01	19.60	19.68
4305	NYSE	FFA	Fri, Oct 1, 2021	19.80	20.04	19.62	19.98
4304	NYSE	FFA	Thu, Sep 30, 2021	20.40	20.64	19.70	19.70
4303	NYSE	FFA	Wed, Sep 29, 2021	20.65	20.65	20.09	20.40
4302	NYSE	FFA	Tue, Sep 28, 2021	20.24	20.64	20.08	20.61
4301	NYSE	FFA	Mon, Sep 27, 2021	20.48	20.59	20.37	20.37
4300	NYSE	FFA	Fri, Sep 24, 2021	20.53	20.61	20.29	20.52
4299	NYSE	FFA	Thu, Sep 23, 2021	20.37	20.70	20.36	20.52
4298	NYSE	FFA	Wed, Sep 22, 2021	20.43	20.50	20.23	20.35
4297	NYSE	FFA	Tue, Sep 21, 2021	20.56	21.28	20.50	20.24
4296	NYSE	FFA	Mon, Sep 20, 2021	20.70	21.22	20.32	20.49
4295	NYSE	FFA	Fri, Sep 17, 2021	21.03	21.28	20.88	20.95
4294	NYSE	FFA	Thu, Sep 16, 2021	21.14	21.28	20.81	20.95
4293	NYSE	FFA	Wed, Sep 15, 2021	21.18	21.24	21.03	21.19
4292	NYSE	FFA	Tue, Sep 14, 2021	21.28	21.28	21.05	21.06
4291	NYSE	FFA	Mon, Sep 13, 2021	21.36	21.36	21.09	21.14
4290	NYSE	FFA	Fri, Sep 10, 2021	21.43	21.59	21.23	21.27
4289	NYSE	FFA	Thu, Sep 9, 2021	22.10	22.10	21.35	21.38
4288	NYSE	FFA	Wed, Sep 8, 2021	21.55	22.16	21.49	22.16
4287	NYSE	FFA	Tue, Sep 7, 2021	21.56	21.58	21.36	21.52
4286	NYSE	FFA	Fri, Sep 3, 2021	21.28	21.67	21.19	21.56
4285	NYSE	FFA	Thu, Sep 2, 2021	21.14	21.32	21.10	21.25
4284	NYSE	FFA	Wed, Sep 1, 2021	21.40	21.40	21.22	21.27
4283	NYSE	FFA	Tue, Aug 31, 2021	21.37	21.37	21.15	21.35
4282	NYSE	FFA	Mon, Aug 30, 2021	21.29	21.30	21.14	21.30
4281	NYSE	FFA	Fri, Aug 27, 2021	21.09	21.29	21.09	21.18
4280	NYSE	FFA	Thu, Aug 26, 2021	21.14	21.25	21.02	21.12
4279	NYSE	FFA	Wed, Aug 25, 2021	21.16	21.21	21.06	21.17
4278	NYSE	FFA	Tue, Aug 24, 2021	21.14	21.22	21.03	21.10
4277	NYSE	FFA	Mon, Aug 23, 2021	21.11	21.30	20.96	21.05
4276	NYSE	FFA	Fri, Aug 20, 2021	20.73	21.11	20.66	21.04
4275	NYSE	FFA	Thu, Aug 19, 2021	20.86	21.15	20.41	20.62
4274	NYSE	FFA	Wed, Aug 18, 2021	21.07	21.29	20.90	20.90
4273	NYSE	FFA	Tue, Aug 17, 2021	21.02	21.24	21.00	21.03
4272	NYSE	FFA	Mon, Aug 16, 2021	21.23	21.28	21.00	21.14
4271	NYSE	FFA	Fri, Aug 13, 2021	21.32	21.32	21.09	21.20
4270	NYSE	FFA	Thu, Aug 12, 2021	21.18	21.45	21.12	21.25
4269	NYSE	FFA	Wed, Aug 11, 2021	21.09	21.25	21.00	21.07
4268	NYSE	FFA	Tue, Aug 10, 2021	21.09	21.22	20.88	21.03
4267	NYSE	FFA	Mon, Aug 9, 2021	21.07	21.15	20.97	21.01
4266	NYSE	FFA	Fri, Aug 6, 2021	20.83	21.18	20.60	21.08
4265	NYSE	FFA	Thu, Aug 5, 2021	20.43	20.83	20.32	20.83
4264	NYSE	FFA	Wed, Aug 4, 2021	20.39	20.57	20.33	20.38
4263	NYSE	FFA	Tue, Aug 3, 2021	20.47	20.53	20.40	20.49
4262	NYSE	FFA	Mon, Aug 2, 2021	20.65	20.75	20.47	20.51
4261	NYSE	FFA	Fri, Jul 30, 2021	20.50	20.71	20.50	20.54
4260	NYSE	FFA	Thu, Jul 29, 2021	20.61	20.69	20.50	20.57
4259	NYSE	FFA	Wed, Jul 28, 2021	20.61	20.61	20.40	20.52
4258	NYSE	FFA	Tue, Jul 27, 2021	20.79	21.21	20.42	20.51
4257	NYSE	FFA	Mon, Jul 26, 2021	20.72	20.78	20.68	20.73
4256	NYSE	FFA	Fri, Jul 23, 2021	20.76	20.96	20.60	20.66
4255	NYSE	FFA	Thu, Jul 22, 2021	20.82	20.88	20.48	20.60
4254	NYSE	FFA	Wed, Jul 21, 2021	20.50	20.83	20.50	20.75
4253	NYSE	FFA	Tue, Jul 20, 2021	20.36	20.62	20.26	20.54
4252	NYSE	FFA	Mon, Jul 19, 2021	20.51	20.51	20.14	20.36
4251	NYSE	FFA	Fri, Jul 16, 2021	20.74	20.87	20.61	20.66
4250	NYSE	FFA	Thu, Jul 15, 2021	20.60	20.70	20.57	20.63
4249	NYSE	FFA	Wed, Jul 14, 2021	20.63	20.75	20.49	20.75
4248	NYSE	FFA	Tue, Jul 13, 2021	20.59	20.64	20.50	20.54
4247	NYSE	FFA	Mon, Jul 12, 2021	20.63	20.64	20.47	20.55
4246	NYSE	FFA	Fri, Jul 9, 2021	20.46	20.82	20.46	20.62
4245	NYSE	FFA	Thu, Jul 8, 2021	20.24	20.49	20.14	20.29
4244	NYSE	FFA	Wed, Jul 7, 2021	20.45	20.56	20.27	20.41
4243	NYSE	FFA	Tue, Jul 6, 2021	20.67	20.84	20.40	20.47
4242	NYSE	FFA	Fri, Jul 2, 2021	20.56	20.70	20.45	20.67
4241	NYSE	FFA	Thu, Jul 1, 2021	20.46	20.78	19.68	20.45
4240	NYSE	FFA	Wed, Jun 30, 2021	20.65	20.65	20.18	20.32
4239	NYSE	FFA	Tue, Jun 29, 2021	20.52	20.53	20.29	20.52
4238	NYSE	FFA	Mon, Jun 28, 2021	20.35	20.73	20.34	20.44
4237	NYSE	FFA	Fri, Jun 25, 2021	20.36	20.40	20.18	20.32
4236	NYSE	FFA	Thu, Jun 24, 2021	20.22	20.24	20.06	20.24
4235	NYSE	FFA	Wed, Jun 23, 2021	19.91	20.25	19.77	20.08
4234	NYSE	FFA	Tue, Jun 22, 2021	19.86	20.01	19.80	19.80
4233	NYSE	FFA	Mon, Jun 21, 2021	20.03	20.29	20.01	19.91
4232	NYSE	FFA	Fri, Jun 18, 2021	20.24	20.30	19.88	20.01
4231	NYSE	FFA	Thu, Jun 17, 2021	20.40	20.40	20.04	20.10
4230	NYSE	FFA	Wed, Jun 16, 2021	20.42	20.47	20.25	20.28
4229	NYSE	FFA	Tue, Jun 15, 2021	20.51	20.51	20.24	20.28
4228	NYSE	FFA	Mon, Jun 14, 2021	20.33	20.47	20.28	20.33
4227	NYSE	FFA	Fri, Jun 11, 2021	20.31	20.50	20.28	20.32
4226	NYSE	FFA	Thu, Jun 10, 2021	20.28	20.46	20.13	20.23
4225	NYSE	FFA	Wed, Jun 9, 2021	20.11	20.46	20.10	20.17
4224	NYSE	FFA	Tue, Jun 8, 2021	19.90	20.36	19.87	20.16
4223	NYSE	FFA	Mon, Jun 7, 2021	19.90	19.95	19.81	19.82
4222	NYSE	FFA	Fri, Jun 4, 2021	19.87	19.91	19.86	19.90
4221	NYSE	FFA	Thu, Jun 3, 2021	19.73	19.89	19.71	19.87
4220	NYSE	FFA	Wed, Jun 2, 2021	19.78	19.91	19.77	19.91
4219	NYSE	FFA	Tue, Jun 1, 2021	19.85	19.87	19.77	19.86
4218	NYSE	FFA	Fri, May 28, 2021	19.80	19.85	19.69	19.85
4217	NYSE	FFA	Thu, May 27, 2021	19.91	19.91	19.71	19.78
4216	NYSE	FFA	Wed, May 26, 2021	19.93	20.01	19.82	19.86
4215	NYSE	FFA	Tue, May 25, 2021	19.96	20.06	19.89	19.90
4214	NYSE	FFA	Mon, May 24, 2021	19.97	20.05	19.77	19.92
4213	NYSE	FFA	Fri, May 21, 2021	19.72	19.92	19.59	19.83
4212	NYSE	FFA	Thu, May 20, 2021	19.61	19.93	19.51	19.72
4211	NYSE	FFA	Wed, May 19, 2021	19.56	19.56	19.36	19.51
4210	NYSE	FFA	Tue, May 18, 2021	19.62	19.70	19.50	19.63
4209	NYSE	FFA	Mon, May 17, 2021	19.47	19.55	19.39	19.48
4208	NYSE	FFA	Fri, May 14, 2021	19.24	19.49	19.24	19.46
4207	NYSE	FFA	Thu, May 13, 2021	19.01	19.28	19.01	19.09
4206	NYSE	FFA	Wed, May 12, 2021	19.14	19.45	19.02	19.03
4205	NYSE	FFA	Tue, May 11, 2021	19.51	19.51	19.21	19.25
4204	NYSE	FFA	Mon, May 10, 2021	19.95	19.96	19.65	19.68
4203	NYSE	FFA	Fri, May 7, 2021	19.79	19.85	19.73	19.81
4202	NYSE	FFA	Thu, May 6, 2021	19.54	19.74	19.36	19.74
4201	NYSE	FFA	Wed, May 5, 2021	19.48	19.56	19.36	19.48
4200	NYSE	FFA	Tue, May 4, 2021	19.41	19.54	19.30	19.48
4199	NYSE	FFA	Mon, May 3, 2021	19.58	19.58	19.33	19.46
4198	NYSE	FFA	Fri, Apr 30, 2021	19.39	19.59	19.36	19.46
4197	NYSE	FFA	Thu, Apr 29, 2021	19.61	19.63	19.42	19.50
4196	NYSE	FFA	Wed, Apr 28, 2021	19.44	19.63	19.31	19.56
4195	NYSE	FFA	Tue, Apr 27, 2021	19.45	19.55	19.30	19.36
4194	NYSE	FFA	Mon, Apr 26, 2021	19.44	19.55	19.31	19.41
4193	NYSE	FFA	Fri, Apr 23, 2021	19.50	19.69	19.38	19.47
4192	NYSE	FFA	Thu, Apr 22, 2021	19.66	19.66	19.37	19.42
4191	NYSE	FFA	Wed, Apr 21, 2021	19.37	19.66	19.33	19.61
4190	NYSE	FFA	Tue, Apr 20, 2021	19.51	19.56	19.37	19.41
4189	NYSE	FFA	Mon, Apr 19, 2021	19.58	19.58	19.47	19.53
4188	NYSE	FFA	Fri, Apr 16, 2021	19.73	19.73	19.56	19.59
4187	NYSE	FFA	Thu, Apr 15, 2021	19.57	19.66	19.53	19.62
4186	NYSE	FFA	Wed, Apr 14, 2021	19.52	19.68	19.37	19.44
4185	NYSE	FFA	Tue, Apr 13, 2021	19.44	19.50	19.40	19.48
4184	NYSE	FFA	Mon, Apr 12, 2021	19.35	19.45	19.35	19.40
4183	NYSE	FFA	Fri, Apr 9, 2021	19.38	19.41	19.26	19.37
4182	NYSE	FFA	Thu, Apr 8, 2021	19.14	19.31	19.11	19.26
4181	NYSE	FFA	Wed, Apr 7, 2021	19.08	19.14	18.89	18.99
4180	NYSE	FFA	Tue, Apr 6, 2021	18.85	19.08	18.65	19.08
4179	NYSE	FFA	Mon, Apr 5, 2021	18.80	18.84	18.73	18.82
4178	NYSE	FFA	Thu, Apr 1, 2021	18.76	18.80	18.54	18.71
4177	NYSE	FFA	Wed, Mar 31, 2021	18.68	18.84	18.44	18.70
4176	NYSE	FFA	Tue, Mar 30, 2021	18.55	18.60	18.36	18.53
4175	NYSE	FFA	Mon, Mar 29, 2021	18.48	18.60	18.33	18.55
4174	NYSE	FFA	Fri, Mar 26, 2021	18.44	18.46	18.29	18.43
4173	NYSE	FFA	Thu, Mar 25, 2021	18.25	18.41	18.05	18.39
4172	NYSE	FFA	Wed, Mar 24, 2021	18.50	18.50	18.24	18.40
4171	NYSE	FFA	Tue, Mar 23, 2021	18.31	18.45	18.31	18.43
4170	NYSE	FFA	Mon, Mar 22, 2021	18.37	18.52	18.35	18.35
4169	NYSE	FFA	Fri, Mar 19, 2021	18.60	18.80	18.59	18.38
4168	NYSE	FFA	Thu, Mar 18, 2021	18.85	18.86	18.66	18.70
4167	NYSE	FFA	Wed, Mar 17, 2021	18.89	18.89	18.53	18.86
4166	NYSE	FFA	Tue, Mar 16, 2021	18.65	18.89	18.65	18.82
4165	NYSE	FFA	Mon, Mar 15, 2021	18.64	18.69	18.56	18.66
4164	NYSE	FFA	Fri, Mar 12, 2021	18.44	18.60	18.28	18.60
4163	NYSE	FFA	Thu, Mar 11, 2021	18.32	18.48	18.31	18.48
4162	NYSE	FFA	Wed, Mar 10, 2021	18.26	18.39	18.20	18.27
4161	NYSE	FFA	Tue, Mar 9, 2021	18.13	18.36	18.04	18.20
4160	NYSE	FFA	Mon, Mar 8, 2021	17.93	18.08	17.84	17.93
4159	NYSE	FFA	Fri, Mar 5, 2021	17.81	17.99	17.57	17.86
4158	NYSE	FFA	Thu, Mar 4, 2021	17.88	18.00	17.50	17.70
4157	NYSE	FFA	Wed, Mar 3, 2021	18.13	18.20	17.85	17.89
4156	NYSE	FFA	Tue, Mar 2, 2021	18.14	18.20	18.05	18.11
4155	NYSE	FFA	Mon, Mar 1, 2021	17.87	18.19	17.86	18.12
4154	NYSE	FFA	Fri, Feb 26, 2021	17.89	17.89	17.65	17.80
4153	NYSE	FFA	Thu, Feb 25, 2021	18.10	18.20	17.80	17.86
4152	NYSE	FFA	Wed, Feb 24, 2021	18.05	18.20	17.92	18.14
4151	NYSE	FFA	Tue, Feb 23, 2021	18.00	18.01	17.60	18.00
4150	NYSE	FFA	Mon, Feb 22, 2021	18.02	18.09	18.00	18.04
4149	NYSE	FFA	Fri, Feb 19, 2021	18.20	18.24	18.02	18.12
4148	NYSE	FFA	Thu, Feb 18, 2021	18.03	18.08	17.92	18.08
4147	NYSE	FFA	Wed, Feb 17, 2021	18.10	18.10	17.99	18.06
4146	NYSE	FFA	Tue, Feb 16, 2021	17.97	18.20	17.91	18.09
4145	NYSE	FFA	Fri, Feb 12, 2021	17.91	18.00	17.87	17.98
4144	NYSE	FFA	Thu, Feb 11, 2021	18.00	18.00	17.77	17.88
4143	NYSE	FFA	Wed, Feb 10, 2021	17.89	18.00	17.80	17.93
4142	NYSE	FFA	Tue, Feb 9, 2021	17.82	17.84	17.70	17.81
4141	NYSE	FFA	Mon, Feb 8, 2021	17.67	17.82	17.64	17.81
4140	NYSE	FFA	Fri, Feb 5, 2021	17.62	17.73	17.62	17.67
4139	NYSE	FFA	Thu, Feb 4, 2021	17.41	17.58	17.41	17.49
4138	NYSE	FFA	Wed, Feb 3, 2021	17.37	17.45	17.37	17.41
4137	NYSE	FFA	Tue, Feb 2, 2021	17.24	17.48	17.24	17.42
4136	NYSE	FFA	Mon, Feb 1, 2021	16.93	17.19	16.90	17.10
4135	NYSE	FFA	Fri, Jan 29, 2021	17.02	17.05	16.63	16.85
4134	NYSE	FFA	Thu, Jan 28, 2021	16.94	17.17	16.94	17.07
4133	NYSE	FFA	Wed, Jan 27, 2021	17.22	17.32	16.89	16.94
4132	NYSE	FFA	Tue, Jan 26, 2021	17.45	17.56	17.40	17.44
4131	NYSE	FFA	Mon, Jan 25, 2021	17.52	17.70	17.34	17.43
4130	NYSE	FFA	Fri, Jan 22, 2021	17.58	17.60	17.49	17.58
4129	NYSE	FFA	Thu, Jan 21, 2021	17.59	17.69	17.55	17.61
4128	NYSE	FFA	Wed, Jan 20, 2021	17.43	17.64	17.42	17.60
4127	NYSE	FFA	Tue, Jan 19, 2021	17.42	17.46	17.31	17.31
4126	NYSE	FFA	Fri, Jan 15, 2021	17.35	17.39	17.17	17.23
4125	NYSE	FFA	Thu, Jan 14, 2021	17.44	17.44	17.27	17.33
4124	NYSE	FFA	Wed, Jan 13, 2021	17.46	17.46	17.24	17.32
4123	NYSE	FFA	Tue, Jan 12, 2021	17.50	17.60	17.25	17.39
4122	NYSE	FFA	Mon, Jan 11, 2021	17.34	17.43	17.10	17.41
4121	NYSE	FFA	Fri, Jan 8, 2021	17.41	17.49	17.25	17.49
4120	NYSE	FFA	Thu, Jan 7, 2021	17.05	17.33	17.00	17.32
4119	NYSE	FFA	Wed, Jan 6, 2021	16.80	17.16	16.66	16.91
4118	NYSE	FFA	Tue, Jan 5, 2021	16.78	16.84	16.66	16.80
4117	NYSE	FFA	Mon, Jan 4, 2021	17.64	17.69	16.55	16.81
4116	NYSE	FFA	Thu, Dec 31, 2020	17.73	17.73	17.51	17.62
4115	NYSE	FFA	Wed, Dec 30, 2020	17.24	17.78	17.24	17.57
4114	NYSE	FFA	Tue, Dec 29, 2020	17.14	17.39	17.09	17.16
4113	NYSE	FFA	Mon, Dec 28, 2020	16.97	17.15	16.95	17.00
4112	NYSE	FFA	Thu, Dec 24, 2020	17.00	17.00	16.88	16.93
4111	NYSE	FFA	Wed, Dec 23, 2020	16.91	17.02	16.91	16.95
4110	NYSE	FFA	Tue, Dec 22, 2020	17.00	17.08	16.71	16.95
4109	NYSE	FFA	Mon, Dec 21, 2020	16.97	17.26	16.97	16.98
4108	NYSE	FFA	Fri, Dec 18, 2020	17.27	17.40	17.08	17.25
4107	NYSE	FFA	Thu, Dec 17, 2020	17.31	17.32	17.22	17.26
4106	NYSE	FFA	Wed, Dec 16, 2020	17.19	17.21	17.07	17.18
4105	NYSE	FFA	Tue, Dec 15, 2020	17.07	17.19	16.98	17.08
4104	NYSE	FFA	Mon, Dec 14, 2020	17.02	17.14	16.90	16.96
4103	NYSE	FFA	Fri, Dec 11, 2020	16.92	16.96	16.77	16.90
4102	NYSE	FFA	Thu, Dec 10, 2020	17.04	17.04	16.79	16.88
4101	NYSE	FFA	Wed, Dec 9, 2020	16.96	17.04	16.88	17.03
4100	NYSE	FFA	Tue, Dec 8, 2020	16.72	16.91	16.69	16.91
4099	NYSE	FFA	Mon, Dec 7, 2020	16.80	16.80	16.64	16.72
4098	NYSE	FFA	Fri, Dec 4, 2020	16.69	16.84	16.63	16.84
4097	NYSE	FFA	Thu, Dec 3, 2020	16.63	16.74	16.62	16.65
4096	NYSE	FFA	Wed, Dec 2, 2020	16.53	16.73	16.49	16.70
4095	NYSE	FFA	Tue, Dec 1, 2020	16.58	16.63	16.44	16.62
4094	NYSE	FFA	Mon, Nov 30, 2020	16.32	16.44	16.29	16.37
4093	NYSE	FFA	Fri, Nov 27, 2020	16.42	16.49	16.35	16.47
4092	NYSE	FFA	Wed, Nov 25, 2020	16.44	16.45	16.32	16.41
4091	NYSE	FFA	Tue, Nov 24, 2020	16.40	16.50	16.28	16.43
4090	NYSE	FFA	Mon, Nov 23, 2020	16.37	16.40	16.18	16.24
4089	NYSE	FFA	Fri, Nov 20, 2020	16.39	16.47	16.19	16.27
4088	NYSE	FFA	Thu, Nov 19, 2020	16.44	16.46	16.28	16.34
4087	NYSE	FFA	Wed, Nov 18, 2020	16.59	16.70	16.42	16.47
4086	NYSE	FFA	Tue, Nov 17, 2020	16.28	16.68	16.20	16.60
4085	NYSE	FFA	Mon, Nov 16, 2020	16.21	16.39	16.21	16.38
4084	NYSE	FFA	Fri, Nov 13, 2020	15.97	16.10	15.95	16.10
4083	NYSE	FFA	Thu, Nov 12, 2020	15.98	15.98	15.81	15.83
4082	NYSE	FFA	Wed, Nov 11, 2020	15.83	16.22	15.80	16.00
4081	NYSE	FFA	Tue, Nov 10, 2020	15.59	15.73	15.58	15.69
4080	NYSE	FFA	Mon, Nov 9, 2020	16.02	16.15	15.76	15.77
4079	NYSE	FFA	Fri, Nov 6, 2020	15.50	15.53	15.42	15.49
4078	NYSE	FFA	Thu, Nov 5, 2020	15.37	15.52	15.37	15.50
4077	NYSE	FFA	Wed, Nov 4, 2020	15.02	15.24	14.96	15.15
4076	NYSE	FFA	Tue, Nov 3, 2020	14.67	14.87	14.66	14.86
4075	NYSE	FFA	Mon, Nov 2, 2020	14.46	14.62	14.46	14.47
4074	NYSE	FFA	Fri, Oct 30, 2020	14.49	14.54	14.30	14.38
4073	NYSE	FFA	Thu, Oct 29, 2020	14.49	14.66	14.48	14.56
4072	NYSE	FFA	Wed, Oct 28, 2020	14.75	14.75	14.40	14.48
4071	NYSE	FFA	Tue, Oct 27, 2020	15.05	15.12	14.92	14.92
4070	NYSE	FFA	Mon, Oct 26, 2020	15.29	15.33	15.00	15.11
4069	NYSE	FFA	Fri, Oct 23, 2020	15.54	15.54	15.30	15.41
4068	NYSE	FFA	Thu, Oct 22, 2020	15.32	15.43	15.30	15.43
4067	NYSE	FFA	Wed, Oct 21, 2020	15.36	15.36	15.26	15.36
4066	NYSE	FFA	Tue, Oct 20, 2020	15.01	15.36	15.01	15.32
4065	NYSE	FFA	Mon, Oct 19, 2020	15.37	15.43	15.13	15.22
4064	NYSE	FFA	Fri, Oct 16, 2020	15.69	15.69	15.30	15.36
4063	NYSE	FFA	Thu, Oct 15, 2020	15.55	15.61	15.40	15.61
4062	NYSE	FFA	Wed, Oct 14, 2020	15.60	15.72	15.49	15.62
4061	NYSE	FFA	Tue, Oct 13, 2020	15.68	15.69	15.55	15.55
4060	NYSE	FFA	Mon, Oct 12, 2020	15.55	15.81	15.52	15.69
4059	NYSE	FFA	Fri, Oct 9, 2020	15.65	15.65	15.49	15.55
4058	NYSE	FFA	Thu, Oct 8, 2020	15.62	15.62	15.42	15.51
4057	NYSE	FFA	Wed, Oct 7, 2020	15.30	15.44	15.15	15.43
4056	NYSE	FFA	Tue, Oct 6, 2020	15.23	15.30	14.98	15.14
4055	NYSE	FFA	Mon, Oct 5, 2020	15.06	15.17	15.00	15.12
4054	NYSE	FFA	Fri, Oct 2, 2020	15.10	15.10	14.81	15.05
4053	NYSE	FFA	Thu, Oct 1, 2020	15.25	15.32	15.06	15.21
4052	NYSE	FFA	Wed, Sep 30, 2020	15.10	15.19	14.93	15.14
4051	NYSE	FFA	Tue, Sep 29, 2020	14.88	14.97	14.78	14.92
4050	NYSE	FFA	Mon, Sep 28, 2020	14.80	14.94	14.74	14.79
4049	NYSE	FFA	Fri, Sep 25, 2020	14.36	14.57	14.32	14.53
4048	NYSE	FFA	Thu, Sep 24, 2020	14.45	14.56	14.33	14.38
4047	NYSE	FFA	Wed, Sep 23, 2020	14.82	14.82	14.41	14.41
4046	NYSE	FFA	Tue, Sep 22, 2020	14.67	14.82	14.67	14.77
4045	NYSE	FFA	Mon, Sep 21, 2020	15.27	15.40	14.71	14.65
4044	NYSE	FFA	Fri, Sep 18, 2020	15.30	15.32	15.04	15.14
4043	NYSE	FFA	Thu, Sep 17, 2020	15.21	15.39	15.14	15.28
4042	NYSE	FFA	Wed, Sep 16, 2020	15.51	15.61	15.41	15.41
4041	NYSE	FFA	Tue, Sep 15, 2020	15.50	15.54	15.42	15.48
4040	NYSE	FFA	Mon, Sep 14, 2020	15.25	15.47	15.25	15.33
4039	NYSE	FFA	Fri, Sep 11, 2020	15.21	15.28	15.01	15.14
4038	NYSE	FFA	Thu, Sep 10, 2020	15.37	15.50	15.08	15.09
4037	NYSE	FFA	Wed, Sep 9, 2020	15.16	15.39	15.12	15.33
4036	NYSE	FFA	Tue, Sep 8, 2020	15.11	15.11	14.92	14.99
4035	NYSE	FFA	Fri, Sep 4, 2020	15.43	15.49	14.93	15.26
4034	NYSE	FFA	Thu, Sep 3, 2020	15.81	15.87	15.26	15.32
4033	NYSE	FFA	Wed, Sep 2, 2020	15.98	15.99	15.69	15.94
4032	NYSE	FFA	Tue, Sep 1, 2020	15.79	15.87	15.72	15.86
4031	NYSE	FFA	Mon, Aug 31, 2020	15.92	15.92	15.64	15.79
4030	NYSE	FFA	Fri, Aug 28, 2020	15.73	15.85	15.71	15.85
4029	NYSE	FFA	Thu, Aug 27, 2020	15.57	15.75	15.55	15.75
4028	NYSE	FFA	Wed, Aug 26, 2020	15.75	15.75	15.55	15.65
4027	NYSE	FFA	Tue, Aug 25, 2020	15.72	15.85	15.55	15.66
4026	NYSE	FFA	Mon, Aug 24, 2020	15.66	15.69	15.60	15.67
4025	NYSE	FFA	Fri, Aug 21, 2020	15.57	15.57	15.47	15.54
4024	NYSE	FFA	Thu, Aug 20, 2020	15.37	15.54	15.32	15.54
4023	NYSE	FFA	Wed, Aug 19, 2020	15.53	15.57	15.46	15.46
4022	NYSE	FFA	Tue, Aug 18, 2020	15.60	15.62	15.52	15.60
4021	NYSE	FFA	Mon, Aug 17, 2020	15.65	15.76	15.53	15.58
4020	NYSE	FFA	Fri, Aug 14, 2020	15.58	15.58	15.49	15.54
4019	NYSE	FFA	Thu, Aug 13, 2020	15.54	15.57	15.48	15.53
4018	NYSE	FFA	Wed, Aug 12, 2020	15.26	15.54	15.26	15.54
4017	NYSE	FFA	Tue, Aug 11, 2020	15.26	15.38	15.01	15.15
4016	NYSE	FFA	Mon, Aug 10, 2020	15.20	15.27	15.16	15.27
4015	NYSE	FFA	Fri, Aug 7, 2020	15.18	15.24	14.95	15.19
4014	NYSE	FFA	Thu, Aug 6, 2020	15.22	15.27	15.11	15.23
4013	NYSE	FFA	Wed, Aug 5, 2020	15.18	15.21	15.08	15.20
4012	NYSE	FFA	Tue, Aug 4, 2020	15.09	15.17	15.02	15.08
4011	NYSE	FFA	Mon, Aug 3, 2020	14.88	15.15	14.88	15.11
4010	NYSE	FFA	Fri, Jul 31, 2020	14.86	14.99	14.77	14.87
4009	NYSE	FFA	Thu, Jul 30, 2020	14.76	14.85	14.63	14.84
4008	NYSE	FFA	Wed, Jul 29, 2020	14.82	14.90	14.76	14.90
4007	NYSE	FFA	Tue, Jul 28, 2020	14.87	14.88	14.68	14.73
4006	NYSE	FFA	Mon, Jul 27, 2020	14.84	14.90	14.82	14.90
4005	NYSE	FFA	Fri, Jul 24, 2020	14.89	14.89	14.76	14.81
4004	NYSE	FFA	Thu, Jul 23, 2020	15.15	15.15	14.83	14.95
4003	NYSE	FFA	Wed, Jul 22, 2020	15.13	15.15	15.03	15.14
4002	NYSE	FFA	Tue, Jul 21, 2020	15.00	15.16	15.00	15.03
4001	NYSE	FFA	Mon, Jul 20, 2020	14.93	15.00	14.86	14.98
4000	NYSE	FFA	Fri, Jul 17, 2020	14.97	15.02	14.87	14.96
3999	NYSE	FFA	Thu, Jul 16, 2020	14.85	14.97	14.77	14.90
3998	NYSE	FFA	Wed, Jul 15, 2020	14.91	15.00	14.79	14.94
3997	NYSE	FFA	Tue, Jul 14, 2020	14.57	14.78	14.49	14.77
3996	NYSE	FFA	Mon, Jul 13, 2020	14.95	15.00	14.55	14.59
3995	NYSE	FFA	Fri, Jul 10, 2020	14.82	14.90	14.65	14.90
3994	NYSE	FFA	Thu, Jul 9, 2020	14.92	14.92	14.59	14.78
3993	NYSE	FFA	Wed, Jul 8, 2020	14.84	14.89	14.69	14.84
3992	NYSE	FFA	Tue, Jul 7, 2020	14.84	14.87	14.69	14.75
3991	NYSE	FFA	Mon, Jul 6, 2020	14.80	14.84	14.64	14.83
3990	NYSE	FFA	Thu, Jul 2, 2020	14.69	14.77	14.63	14.67
3989	NYSE	FFA	Wed, Jul 1, 2020	14.52	14.65	14.50	14.60
3988	NYSE	FFA	Tue, Jun 30, 2020	14.27	14.55	14.21	14.55
3987	NYSE	FFA	Mon, Jun 29, 2020	13.99	14.13	13.89	14.13
3986	NYSE	FFA	Fri, Jun 26, 2020	14.26	14.26	13.88	14.01
3985	NYSE	FFA	Thu, Jun 25, 2020	14.10	14.22	14.03	14.19
3984	NYSE	FFA	Wed, Jun 24, 2020	14.42	14.42	14.05	14.15
3983	NYSE	FFA	Tue, Jun 23, 2020	14.51	14.60	14.41	14.42
3982	NYSE	FFA	Mon, Jun 22, 2020	14.35	14.42	14.25	14.41
3981	NYSE	FFA	Fri, Jun 19, 2020	14.66	14.82	14.52	14.43
3980	NYSE	FFA	Thu, Jun 18, 2020	14.56	14.72	14.47	14.68
3979	NYSE	FFA	Wed, Jun 17, 2020	14.75	14.75	14.54	14.58
3978	NYSE	FFA	Tue, Jun 16, 2020	14.76	14.88	14.53	14.57
3977	NYSE	FFA	Mon, Jun 15, 2020	14.09	14.49	14.09	14.41
3976	NYSE	FFA	Fri, Jun 12, 2020	14.60	14.64	14.15	14.40
3975	NYSE	FFA	Thu, Jun 11, 2020	14.68	14.68	14.21	14.24
3974	NYSE	FFA	Wed, Jun 10, 2020	15.18	15.18	14.93	14.95
3973	NYSE	FFA	Tue, Jun 9, 2020	15.00	15.07	14.78	15.05
3972	NYSE	FFA	Mon, Jun 8, 2020	14.82	15.04	14.82	15.04
3971	NYSE	FFA	Fri, Jun 5, 2020	14.74	14.85	14.72	14.77
3970	NYSE	FFA	Thu, Jun 4, 2020	14.48	14.53	14.35	14.51
3969	NYSE	FFA	Wed, Jun 3, 2020	14.37	14.59	14.37	14.57
3968	NYSE	FFA	Tue, Jun 2, 2020	14.21	14.34	14.16	14.34
3967	NYSE	FFA	Mon, Jun 1, 2020	14.05	14.26	14.05	14.24
3966	NYSE	FFA	Fri, May 29, 2020	14.06	14.08	13.90	14.07
3965	NYSE	FFA	Thu, May 28, 2020	14.09	14.23	13.97	14.06
3964	NYSE	FFA	Wed, May 27, 2020	14.01	14.13	13.86	14.09
3963	NYSE	FFA	Tue, May 26, 2020	14.11	14.13	13.91	13.94
3962	NYSE	FFA	Fri, May 22, 2020	13.88	13.88	13.73	13.82
3961	NYSE	FFA	Thu, May 21, 2020	13.77	13.87	13.72	13.77
3960	NYSE	FFA	Wed, May 20, 2020	13.70	13.96	13.70	13.83
3959	NYSE	FFA	Tue, May 19, 2020	13.58	13.73	13.58	13.63
3958	NYSE	FFA	Mon, May 18, 2020	13.56	13.69	13.46	13.65
3957	NYSE	FFA	Fri, May 15, 2020	13.11	13.25	13.11	13.23
3956	NYSE	FFA	Thu, May 14, 2020	13.00	13.20	12.85	13.20
3955	NYSE	FFA	Wed, May 13, 2020	13.42	13.49	13.04	13.08
3954	NYSE	FFA	Tue, May 12, 2020	13.79	13.82	13.57	13.57
3953	NYSE	FFA	Mon, May 11, 2020	13.56	13.84	13.56	13.76
3952	NYSE	FFA	Fri, May 8, 2020	13.52	13.75	13.52	13.70
3951	NYSE	FFA	Thu, May 7, 2020	13.44	13.60	13.44	13.57
3950	NYSE	FFA	Wed, May 6, 2020	13.50	13.50	13.33	13.37
3949	NYSE	FFA	Tue, May 5, 2020	13.35	13.57	13.35	13.46
3948	NYSE	FFA	Mon, May 4, 2020	13.11	13.27	13.08	13.24
3947	NYSE	FFA	Fri, May 1, 2020	13.36	13.40	13.20	13.29
3946	NYSE	FFA	Thu, Apr 30, 2020	13.61	13.71	13.58	13.67
3945	NYSE	FFA	Wed, Apr 29, 2020	13.58	13.75	13.58	13.71
3944	NYSE	FFA	Tue, Apr 28, 2020	13.55	13.63	13.39	13.46
3943	NYSE	FFA	Mon, Apr 27, 2020	13.20	13.45	13.20	13.43
3942	NYSE	FFA	Fri, Apr 24, 2020	13.18	13.26	13.05	13.26
3941	NYSE	FFA	Thu, Apr 23, 2020	13.16	13.34	13.06	13.06
3940	NYSE	FFA	Wed, Apr 22, 2020	13.33	13.37	13.07	13.14
3939	NYSE	FFA	Tue, Apr 21, 2020	13.27	13.27	12.99	13.09
3938	NYSE	FFA	Mon, Apr 20, 2020	13.21	13.55	13.21	13.44
3937	NYSE	FFA	Fri, Apr 17, 2020	13.51	13.55	13.32	13.45
3936	NYSE	FFA	Thu, Apr 16, 2020	13.28	13.32	13.16	13.22
3935	NYSE	FFA	Wed, Apr 15, 2020	13.20	13.36	13.05	13.36
3934	NYSE	FFA	Tue, Apr 14, 2020	13.29	13.51	13.21	13.47
3933	NYSE	FFA	Mon, Apr 13, 2020	13.13	13.19	12.80	13.08
3932	NYSE	FFA	Thu, Apr 9, 2020	13.14	13.59	13.14	13.30
3931	NYSE	FFA	Wed, Apr 8, 2020	12.74	13.10	12.61	13.01
3930	NYSE	FFA	Tue, Apr 7, 2020	12.59	12.90	12.59	12.64
3929	NYSE	FFA	Mon, Apr 6, 2020	11.90	12.27	11.87	12.25
3928	NYSE	FFA	Fri, Apr 3, 2020	11.89	11.97	11.51	11.58
3927	NYSE	FFA	Thu, Apr 2, 2020	11.67	12.37	11.67	11.75
3926	NYSE	FFA	Wed, Apr 1, 2020	11.88	12.37	11.76	11.89
3925	NYSE	FFA	Tue, Mar 31, 2020	12.98	13.05	12.58	12.58
3924	NYSE	FFA	Mon, Mar 30, 2020	12.44	12.99	12.17	12.75
3923	NYSE	FFA	Fri, Mar 27, 2020	12.27	12.64	12.01	12.64
3922	NYSE	FFA	Thu, Mar 26, 2020	11.96	12.75	11.87	12.60
3921	NYSE	FFA	Wed, Mar 25, 2020	10.67	12.20	10.67	11.93
3920	NYSE	FFA	Tue, Mar 24, 2020	10.54	11.59	10.33	10.82
3919	NYSE	FFA	Mon, Mar 23, 2020	10.59	10.59	9.17	10.07
3918	NYSE	FFA	Fri, Mar 20, 2020	11.00	11.06	10.10	10.32
3917	NYSE	FFA	Thu, Mar 19, 2020	9.94	11.51	9.41	10.83
3916	NYSE	FFA	Wed, Mar 18, 2020	11.29	11.29	9.32	9.85
3915	NYSE	FFA	Tue, Mar 17, 2020	11.46	11.99	11.25	11.79
3914	NYSE	FFA	Mon, Mar 16, 2020	10.30	13.12	10.30	11.63
3913	NYSE	FFA	Fri, Mar 13, 2020	12.00	12.71	11.69	12.71
3912	NYSE	FFA	Thu, Mar 12, 2020	12.60	12.91	11.47	11.64
3911	NYSE	FFA	Wed, Mar 11, 2020	14.33	14.42	13.61	13.66
3910	NYSE	FFA	Tue, Mar 10, 2020	14.84	14.85	14.42	14.57
3909	NYSE	FFA	Mon, Mar 9, 2020	14.90	14.91	14.41	14.58
3908	NYSE	FFA	Fri, Mar 6, 2020	15.29	15.40	15.23	15.40
3907	NYSE	FFA	Thu, Mar 5, 2020	15.88	15.88	15.61	15.69
3906	NYSE	FFA	Wed, Mar 4, 2020	15.76	16.29	15.76	16.05
3905	NYSE	FFA	Tue, Mar 3, 2020	15.45	15.80	15.38	15.62
3904	NYSE	FFA	Mon, Mar 2, 2020	15.02	15.60	14.89	15.35
3903	NYSE	FFA	Fri, Feb 28, 2020	15.06	15.12	14.50	14.77
3902	NYSE	FFA	Thu, Feb 27, 2020	15.96	15.96	15.23	15.56
3901	NYSE	FFA	Wed, Feb 26, 2020	16.40	16.51	16.22	16.25
3900	NYSE	FFA	Tue, Feb 25, 2020	17.22	17.22	16.28	16.41
3899	NYSE	FFA	Mon, Feb 24, 2020	17.32	17.36	17.01	17.06
3898	NYSE	FFA	Fri, Feb 21, 2020	17.63	17.70	17.56	17.56
3897	NYSE	FFA	Thu, Feb 20, 2020	17.62	17.71	17.55	17.70
3896	NYSE	FFA	Wed, Feb 19, 2020	17.73	17.75	17.55	17.55
3895	NYSE	FFA	Tue, Feb 18, 2020	17.60	17.72	17.59	17.66
3894	NYSE	FFA	Fri, Feb 14, 2020	17.65	17.71	17.25	17.59
3893	NYSE	FFA	Thu, Feb 13, 2020	17.52	17.62	17.48	17.58
3892	NYSE	FFA	Wed, Feb 12, 2020	17.55	17.55	17.48	17.48
3891	NYSE	FFA	Tue, Feb 11, 2020	17.50	17.55	17.38	17.44
3890	NYSE	FFA	Mon, Feb 10, 2020	17.42	17.56	17.35	17.40
3889	NYSE	FFA	Fri, Feb 7, 2020	17.36	17.51	17.26	17.50
3888	NYSE	FFA	Thu, Feb 6, 2020	17.41	17.46	17.26	17.40
3887	NYSE	FFA	Wed, Feb 5, 2020	17.30	17.41	17.19	17.34
3886	NYSE	FFA	Tue, Feb 4, 2020	17.30	17.30	17.10	17.21
3885	NYSE	FFA	Mon, Feb 3, 2020	17.20	17.27	17.00	17.21
3884	NYSE	FFA	Fri, Jan 31, 2020	17.18	17.30	16.96	17.13
3883	NYSE	FFA	Thu, Jan 30, 2020	17.14	17.30	17.05	17.30
3882	NYSE	FFA	Wed, Jan 29, 2020	17.33	17.36	17.09	17.17
3881	NYSE	FFA	Tue, Jan 28, 2020	17.08	17.25	17.00	17.19
3880	NYSE	FFA	Mon, Jan 27, 2020	16.96	17.24	16.91	16.97
3879	NYSE	FFA	Fri, Jan 24, 2020	17.38	17.56	17.19	17.24
3878	NYSE	FFA	Thu, Jan 23, 2020	17.33	17.40	17.33	17.34
3877	NYSE	FFA	Wed, Jan 22, 2020	17.37	17.39	17.28	17.36
3876	NYSE	FFA	Tue, Jan 21, 2020	17.21	17.40	17.20	17.32
3875	NYSE	FFA	Fri, Jan 17, 2020	17.23	17.31	17.14	17.17
3874	NYSE	FFA	Thu, Jan 16, 2020	17.14	17.17	17.06	17.15
3873	NYSE	FFA	Wed, Jan 15, 2020	17.08	17.10	17.02	17.07
3872	NYSE	FFA	Tue, Jan 14, 2020	17.03	17.06	17.01	17.01
3871	NYSE	FFA	Mon, Jan 13, 2020	17.03	17.08	16.99	17.05
3870	NYSE	FFA	Fri, Jan 10, 2020	17.02	17.11	16.94	16.96
3869	NYSE	FFA	Thu, Jan 9, 2020	16.97	17.03	16.90	16.94
3868	NYSE	FFA	Wed, Jan 8, 2020	16.93	17.01	16.80	16.93
3867	NYSE	FFA	Tue, Jan 7, 2020	16.97	17.00	16.76	16.83
3866	NYSE	FFA	Mon, Jan 6, 2020	16.80	16.90	16.66	16.88
3865	NYSE	FFA	Fri, Jan 3, 2020	16.90	16.99	16.80	16.92
3864	NYSE	FFA	Thu, Jan 2, 2020	17.33	17.33	16.85	16.95
3863	NYSE	FFA	Tue, Dec 31, 2019	17.25	17.35	17.13	17.25
3862	NYSE	FFA	Mon, Dec 30, 2019	17.21	17.21	16.95	17.16
3861	NYSE	FFA	Fri, Dec 27, 2019	16.94	17.19	16.84	17.15
3860	NYSE	FFA	Thu, Dec 26, 2019	16.91	16.92	16.73	16.86
3859	NYSE	FFA	Tue, Dec 24, 2019	16.96	17.14	16.82	16.93
3858	NYSE	FFA	Mon, Dec 23, 2019	17.13	17.15	16.75	16.79
3857	NYSE	FFA	Fri, Dec 20, 2019	16.83	17.12	16.83	17.12
3856	NYSE	FFA	Thu, Dec 19, 2019	16.86	17.25	16.86	16.83
3855	NYSE	FFA	Wed, Dec 18, 2019	16.85	16.90	16.71	16.78
3854	NYSE	FFA	Tue, Dec 17, 2019	16.89	16.95	16.74	16.77
3853	NYSE	FFA	Mon, Dec 16, 2019	16.76	16.94	16.74	16.82
3852	NYSE	FFA	Fri, Dec 13, 2019	16.68	16.73	16.59	16.71
3851	NYSE	FFA	Thu, Dec 12, 2019	16.63	16.73	16.56	16.61
3850	NYSE	FFA	Wed, Dec 11, 2019	16.54	16.60	16.48	16.55
3849	NYSE	FFA	Tue, Dec 10, 2019	16.42	16.66	16.36	16.48
3848	NYSE	FFA	Mon, Dec 9, 2019	16.40	16.68	16.31	16.43
3847	NYSE	FFA	Fri, Dec 6, 2019	16.37	16.47	16.17	16.41
3846	NYSE	FFA	Thu, Dec 5, 2019	16.30	16.33	16.01	16.23
3845	NYSE	FFA	Wed, Dec 4, 2019	16.25	16.42	16.13	16.25
3844	NYSE	FFA	Tue, Dec 3, 2019	16.07	16.32	15.85	16.19
3843	NYSE	FFA	Mon, Dec 2, 2019	16.42	16.42	16.15	16.19
3842	NYSE	FFA	Fri, Nov 29, 2019	16.48	16.49	16.31	16.37
3841	NYSE	FFA	Wed, Nov 27, 2019	16.58	16.58	16.30	16.49
3840	NYSE	FFA	Tue, Nov 26, 2019	16.54	16.61	16.37	16.60
3839	NYSE	FFA	Mon, Nov 25, 2019	16.54	16.61	16.40	16.52
3838	NYSE	FFA	Fri, Nov 22, 2019	16.73	16.73	16.49	16.61
3837	NYSE	FFA	Thu, Nov 21, 2019	16.49	16.72	16.47	16.60
3836	NYSE	FFA	Wed, Nov 20, 2019	16.50	16.56	16.38	16.42
3835	NYSE	FFA	Tue, Nov 19, 2019	16.70	16.70	16.46	16.53
3834	NYSE	FFA	Mon, Nov 18, 2019	16.63	16.64	16.57	16.62
3833	NYSE	FFA	Fri, Nov 15, 2019	16.50	16.71	16.50	16.63
3832	NYSE	FFA	Thu, Nov 14, 2019	16.44	16.52	16.34	16.45
3831	NYSE	FFA	Wed, Nov 13, 2019	16.38	16.54	16.38	16.52
3830	NYSE	FFA	Tue, Nov 12, 2019	16.34	16.42	16.32	16.39
3829	NYSE	FFA	Mon, Nov 11, 2019	16.26	16.37	16.26	16.32
3828	NYSE	FFA	Fri, Nov 8, 2019	16.26	16.39	16.26	16.37
3827	NYSE	FFA	Thu, Nov 7, 2019	16.40	16.42	16.32	16.39
3826	NYSE	FFA	Wed, Nov 6, 2019	16.35	16.35	16.22	16.28
3825	NYSE	FFA	Tue, Nov 5, 2019	16.28	16.34	16.24	16.31
3824	NYSE	FFA	Mon, Nov 4, 2019	16.26	16.40	16.24	16.32
3823	NYSE	FFA	Fri, Nov 1, 2019	16.20	16.30	16.18	16.23
3822	NYSE	FFA	Thu, Oct 31, 2019	16.11	16.16	15.97	16.15
3821	NYSE	FFA	Wed, Oct 30, 2019	16.15	16.23	16.03	16.19
3820	NYSE	FFA	Tue, Oct 29, 2019	16.05	16.14	16.04	16.12
3819	NYSE	FFA	Mon, Oct 28, 2019	16.05	16.18	16.04	16.13
3818	NYSE	FFA	Fri, Oct 25, 2019	16.09	16.09	15.92	16.04
3817	NYSE	FFA	Thu, Oct 24, 2019	16.47	16.54	15.96	16.10
3816	NYSE	FFA	Wed, Oct 23, 2019	16.45	16.49	16.26	16.49
3815	NYSE	FFA	Tue, Oct 22, 2019	16.31	16.52	16.25	16.45
3814	NYSE	FFA	Mon, Oct 21, 2019	16.20	16.50	16.19	16.24
3813	NYSE	FFA	Fri, Oct 18, 2019	15.96	16.16	15.91	16.12
3812	NYSE	FFA	Thu, Oct 17, 2019	15.81	16.04	15.81	15.97
3811	NYSE	FFA	Wed, Oct 16, 2019	16.04	16.05	15.77	15.80
3810	NYSE	FFA	Tue, Oct 15, 2019	16.22	16.33	16.00	16.04
3809	NYSE	FFA	Mon, Oct 14, 2019	16.25	16.28	16.10	16.17
3808	NYSE	FFA	Fri, Oct 11, 2019	16.34	16.57	16.25	16.37
3807	NYSE	FFA	Thu, Oct 10, 2019	15.95	16.32	15.95	16.16
3806	NYSE	FFA	Wed, Oct 9, 2019	15.82	16.01	15.50	15.89
3805	NYSE	FFA	Tue, Oct 8, 2019	15.55	15.94	15.51	15.65
3804	NYSE	FFA	Mon, Oct 7, 2019	15.71	15.77	15.62	15.67
3803	NYSE	FFA	Fri, Oct 4, 2019	15.64	15.79	15.64	15.75
3802	NYSE	FFA	Thu, Oct 3, 2019	15.48	15.60	15.40	15.60
3801	NYSE	FFA	Wed, Oct 2, 2019	15.54	15.54	15.32	15.45
3800	NYSE	FFA	Tue, Oct 1, 2019	15.89	15.97	15.62	15.65
3799	NYSE	FFA	Mon, Sep 30, 2019	16.19	16.32	15.83	15.83
3798	NYSE	FFA	Fri, Sep 27, 2019	16.27	16.27	15.89	16.09
3797	NYSE	FFA	Thu, Sep 26, 2019	16.04	16.28	16.02	16.25
3796	NYSE	FFA	Wed, Sep 25, 2019	16.01	16.09	15.90	16.01
3795	NYSE	FFA	Tue, Sep 24, 2019	16.11	16.11	15.92	16.01
3794	NYSE	FFA	Mon, Sep 23, 2019	15.96	16.12	15.94	16.12
3793	NYSE	FFA	Fri, Sep 20, 2019	16.25	16.25	15.97	16.00
3792	NYSE	FFA	Thu, Sep 19, 2019	16.44	16.49	16.30	16.14
3791	NYSE	FFA	Wed, Sep 18, 2019	16.45	16.49	16.19	16.37
3790	NYSE	FFA	Tue, Sep 17, 2019	16.30	16.42	16.25	16.42
3789	NYSE	FFA	Mon, Sep 16, 2019	16.25	16.36	16.17	16.36
3788	NYSE	FFA	Fri, Sep 13, 2019	16.41	16.45	16.21	16.30
3787	NYSE	FFA	Thu, Sep 12, 2019	16.49	16.49	16.34	16.40
3786	NYSE	FFA	Wed, Sep 11, 2019	16.34	16.46	16.27	16.44
3785	NYSE	FFA	Tue, Sep 10, 2019	16.08	16.40	16.08	16.30
3784	NYSE	FFA	Mon, Sep 9, 2019	16.14	16.22	16.11	16.16
3783	NYSE	FFA	Fri, Sep 6, 2019	16.02	16.13	15.96	16.10
3782	NYSE	FFA	Thu, Sep 5, 2019	15.91	16.07	15.85	16.04
3781	NYSE	FFA	Wed, Sep 4, 2019	15.70	15.87	15.65	15.78
3780	NYSE	FFA	Tue, Sep 3, 2019	15.59	15.65	15.55	15.59
3779	NYSE	FFA	Fri, Aug 30, 2019	15.78	15.78	15.61	15.69
3778	NYSE	FFA	Thu, Aug 29, 2019	15.49	15.69	15.49	15.63
3777	NYSE	FFA	Wed, Aug 28, 2019	15.46	15.52	15.44	15.49
3776	NYSE	FFA	Tue, Aug 27, 2019	15.75	15.77	15.44	15.48
3775	NYSE	FFA	Mon, Aug 26, 2019	15.41	15.68	15.30	15.62
3774	NYSE	FFA	Fri, Aug 23, 2019	15.58	15.73	15.29	15.31
3773	NYSE	FFA	Thu, Aug 22, 2019	15.71	15.82	15.55	15.55
3772	NYSE	FFA	Wed, Aug 21, 2019	15.78	15.82	15.61	15.70
3771	NYSE	FFA	Tue, Aug 20, 2019	15.71	15.78	15.52	15.62
3770	NYSE	FFA	Mon, Aug 19, 2019	15.66	15.77	15.64	15.72
3769	NYSE	FFA	Fri, Aug 16, 2019	15.39	15.54	15.39	15.50
3768	NYSE	FFA	Thu, Aug 15, 2019	15.34	15.42	15.21	15.30
3767	NYSE	FFA	Wed, Aug 14, 2019	15.63	15.63	15.25	15.31
3766	NYSE	FFA	Tue, Aug 13, 2019	15.58	15.81	15.54	15.73
3765	NYSE	FFA	Mon, Aug 12, 2019	15.69	15.72	15.49	15.72
3764	NYSE	FFA	Fri, Aug 9, 2019	15.78	15.80	15.64	15.74
3763	NYSE	FFA	Thu, Aug 8, 2019	15.57	15.79	15.57	15.79
3762	NYSE	FFA	Wed, Aug 7, 2019	15.29	15.67	15.29	15.52
3761	NYSE	FFA	Tue, Aug 6, 2019	15.47	15.73	15.39	15.66
3760	NYSE	FFA	Mon, Aug 5, 2019	15.57	15.63	15.27	15.40
3759	NYSE	FFA	Fri, Aug 2, 2019	15.82	15.85	15.71	15.84
3758	NYSE	FFA	Thu, Aug 1, 2019	16.06	16.17	15.85	15.89
3757	NYSE	FFA	Wed, Jul 31, 2019	16.20	16.24	15.80	16.04
3756	NYSE	FFA	Tue, Jul 30, 2019	16.10	16.18	16.09	16.18
3755	NYSE	FFA	Mon, Jul 29, 2019	16.12	16.22	16.08	16.16
3754	NYSE	FFA	Fri, Jul 26, 2019	16.14	16.23	16.09	16.14
3753	NYSE	FFA	Thu, Jul 25, 2019	16.17	16.37	16.07	16.13
3752	NYSE	FFA	Wed, Jul 24, 2019	16.11	16.27	16.11	16.19
3751	NYSE	FFA	Tue, Jul 23, 2019	16.13	16.17	16.07	16.10
3750	NYSE	FFA	Mon, Jul 22, 2019	16.06	16.11	15.87	16.02
3749	NYSE	FFA	Fri, Jul 19, 2019	16.18	16.18	15.96	15.98
3748	NYSE	FFA	Thu, Jul 18, 2019	16.02	16.16	15.94	16.10
3747	NYSE	FFA	Wed, Jul 17, 2019	16.13	16.16	15.99	16.04
3746	NYSE	FFA	Tue, Jul 16, 2019	16.18	16.22	16.06	16.08
3745	NYSE	FFA	Mon, Jul 15, 2019	16.34	16.43	16.15	16.18
3744	NYSE	FFA	Fri, Jul 12, 2019	16.14	16.38	16.05	16.31
3743	NYSE	FFA	Thu, Jul 11, 2019	16.13	16.20	16.03	16.11
3742	NYSE	FFA	Wed, Jul 10, 2019	15.91	16.08	15.82	16.03
3741	NYSE	FFA	Tue, Jul 9, 2019	15.68	15.80	15.68	15.76
3740	NYSE	FFA	Mon, Jul 8, 2019	15.76	15.82	15.57	15.70
3739	NYSE	FFA	Fri, Jul 5, 2019	15.93	16.04	15.77	15.86
3738	NYSE	FFA	Wed, Jul 3, 2019	15.93	16.06	15.92	15.98
3737	NYSE	FFA	Tue, Jul 2, 2019	15.99	16.03	15.87	15.98
3736	NYSE	FFA	Mon, Jul 1, 2019	16.04	16.09	15.81	15.91
3735	NYSE	FFA	Fri, Jun 28, 2019	15.87	15.99	15.72	15.99
3734	NYSE	FFA	Thu, Jun 27, 2019	15.58	15.72	15.48	15.67
3733	NYSE	FFA	Wed, Jun 26, 2019	15.22	15.52	15.22	15.52
3732	NYSE	FFA	Tue, Jun 25, 2019	15.33	15.33	15.12	15.14
3731	NYSE	FFA	Mon, Jun 24, 2019	15.59	15.59	15.21	15.27
3730	NYSE	FFA	Fri, Jun 21, 2019	15.57	15.66	15.44	15.44
3729	NYSE	FFA	Thu, Jun 20, 2019	15.94	15.94	15.72	15.64
3728	NYSE	FFA	Wed, Jun 19, 2019	15.72	15.94	15.63	15.78
3727	NYSE	FFA	Tue, Jun 18, 2019	15.66	15.71	15.55	15.71
3726	NYSE	FFA	Mon, Jun 17, 2019	15.53	15.59	15.37	15.48
3725	NYSE	FFA	Fri, Jun 14, 2019	15.32	15.54	15.28	15.47
3724	NYSE	FFA	Thu, Jun 13, 2019	15.33	15.39	15.11	15.36
3723	NYSE	FFA	Wed, Jun 12, 2019	15.61	15.61	15.19	15.20
3722	NYSE	FFA	Tue, Jun 11, 2019	15.35	15.54	15.25	15.54
3721	NYSE	FFA	Mon, Jun 10, 2019	15.29	15.40	15.24	15.26
3720	NYSE	FFA	Fri, Jun 7, 2019	14.83	15.28	14.83	15.22
3719	NYSE	FFA	Thu, Jun 6, 2019	14.73	14.86	14.71	14.80
3718	NYSE	FFA	Wed, Jun 5, 2019	14.76	14.86	14.67	14.76
3717	NYSE	FFA	Tue, Jun 4, 2019	14.73	14.80	14.58	14.70
3716	NYSE	FFA	Mon, Jun 3, 2019	14.70	14.79	14.54	14.60
3715	NYSE	FFA	Fri, May 31, 2019	14.72	14.75	14.62	14.65
3714	NYSE	FFA	Thu, May 30, 2019	14.80	14.99	14.79	14.83
3713	NYSE	FFA	Wed, May 29, 2019	14.90	14.91	14.77	14.77
3712	NYSE	FFA	Tue, May 28, 2019	15.14	15.14	14.95	14.97
3711	NYSE	FFA	Fri, May 24, 2019	15.17	15.26	15.09	15.09
3710	NYSE	FFA	Thu, May 23, 2019	15.05	15.30	14.89	15.06
3709	NYSE	FFA	Wed, May 22, 2019	15.19	15.32	15.10	15.10
3708	NYSE	FFA	Tue, May 21, 2019	15.22	15.45	15.19	15.22
3707	NYSE	FFA	Mon, May 20, 2019	15.10	15.32	15.06	15.13
3706	NYSE	FFA	Fri, May 17, 2019	15.19	15.31	15.13	15.19
3705	NYSE	FFA	Thu, May 16, 2019	15.19	15.40	15.18	15.23
3704	NYSE	FFA	Wed, May 15, 2019	15.09	15.22	15.05	15.09
3703	NYSE	FFA	Tue, May 14, 2019	15.06	15.20	15.06	15.14
3702	NYSE	FFA	Mon, May 13, 2019	15.00	15.10	14.92	15.03
3701	NYSE	FFA	Fri, May 10, 2019	15.18	15.18	15.04	15.17
3700	NYSE	FFA	Thu, May 9, 2019	15.18	15.22	15.10	15.13
3699	NYSE	FFA	Wed, May 8, 2019	15.22	15.26	15.09	15.21
3698	NYSE	FFA	Tue, May 7, 2019	15.30	15.30	15.11	15.22
3697	NYSE	FFA	Mon, May 6, 2019	15.23	15.40	15.21	15.37
3696	NYSE	FFA	Fri, May 3, 2019	15.39	15.42	15.35	15.40
3695	NYSE	FFA	Thu, May 2, 2019	15.44	15.45	15.27	15.31
3694	NYSE	FFA	Wed, May 1, 2019	15.47	15.47	15.38	15.41
3693	NYSE	FFA	Tue, Apr 30, 2019	15.37	15.45	15.32	15.40
3692	NYSE	FFA	Mon, Apr 29, 2019	15.37	15.42	15.34	15.38
3691	NYSE	FFA	Fri, Apr 26, 2019	15.50	15.50	15.31	15.42
3690	NYSE	FFA	Thu, Apr 25, 2019	15.42	15.50	15.24	15.43
3689	NYSE	FFA	Wed, Apr 24, 2019	15.36	15.39	15.28	15.34
3688	NYSE	FFA	Tue, Apr 23, 2019	15.28	15.37	15.27	15.35
3687	NYSE	FFA	Mon, Apr 22, 2019	15.25	15.34	15.21	15.26
3686	NYSE	FFA	Thu, Apr 18, 2019	15.29	15.31	15.18	15.26
3685	NYSE	FFA	Wed, Apr 17, 2019	15.32	15.34	15.25	15.27
3684	NYSE	FFA	Tue, Apr 16, 2019	15.33	15.39	15.27	15.30
3683	NYSE	FFA	Mon, Apr 15, 2019	15.23	15.34	15.22	15.33
3682	NYSE	FFA	Fri, Apr 12, 2019	15.29	15.29	15.19	15.26
3681	NYSE	FFA	Thu, Apr 11, 2019	15.18	15.21	15.14	15.19
3680	NYSE	FFA	Wed, Apr 10, 2019	15.17	15.18	15.09	15.16
3679	NYSE	FFA	Tue, Apr 9, 2019	15.19	15.19	15.09	15.13
3678	NYSE	FFA	Mon, Apr 8, 2019	15.09	15.20	15.09	15.20
3677	NYSE	FFA	Fri, Apr 5, 2019	15.07	15.12	15.07	15.11
3676	NYSE	FFA	Thu, Apr 4, 2019	15.13	15.14	15.02	15.06
3675	NYSE	FFA	Wed, Apr 3, 2019	15.17	15.18	15.05	15.11
3674	NYSE	FFA	Tue, Apr 2, 2019	15.15	15.22	15.11	15.22
3673	NYSE	FFA	Mon, Apr 1, 2019	15.12	15.18	15.08	15.18
3672	NYSE	FFA	Fri, Mar 29, 2019	14.88	15.03	14.88	15.03
3671	NYSE	FFA	Thu, Mar 28, 2019	14.75	14.81	14.68	14.76
3670	NYSE	FFA	Wed, Mar 27, 2019	14.71	14.74	14.64	14.73
3669	NYSE	FFA	Tue, Mar 26, 2019	14.68	14.72	14.59	14.68
3668	NYSE	FFA	Mon, Mar 25, 2019	14.84	14.90	14.55	14.58
3667	NYSE	FFA	Fri, Mar 22, 2019	15.03	15.15	14.77	14.77
3666	NYSE	FFA	Thu, Mar 21, 2019	15.18	15.39	15.12	15.11
3665	NYSE	FFA	Wed, Mar 20, 2019	15.20	15.27	15.06	15.12
3664	NYSE	FFA	Tue, Mar 19, 2019	15.22	15.24	15.15	15.20
3663	NYSE	FFA	Mon, Mar 18, 2019	15.05	15.17	15.05	15.17
3662	NYSE	FFA	Fri, Mar 15, 2019	15.03	15.10	14.99	15.08
3661	NYSE	FFA	Thu, Mar 14, 2019	15.00	15.02	14.98	15.02
3660	NYSE	FFA	Wed, Mar 13, 2019	14.88	14.98	14.88	14.96
3659	NYSE	FFA	Tue, Mar 12, 2019	14.80	14.88	14.80	14.85
3658	NYSE	FFA	Mon, Mar 11, 2019	14.64	14.79	14.64	14.78
3657	NYSE	FFA	Fri, Mar 8, 2019	14.70	14.74	14.53	14.60
3656	NYSE	FFA	Thu, Mar 7, 2019	14.91	14.91	14.77	14.80
3655	NYSE	FFA	Wed, Mar 6, 2019	15.03	15.07	14.85	14.87
3654	NYSE	FFA	Tue, Mar 5, 2019	15.03	15.06	14.99	15.03
3653	NYSE	FFA	Mon, Mar 4, 2019	15.10	15.11	14.98	15.03
3652	NYSE	FFA	Fri, Mar 1, 2019	15.04	15.10	15.03	15.09
3651	NYSE	FFA	Thu, Feb 28, 2019	15.06	15.06	14.94	14.98
3650	NYSE	FFA	Wed, Feb 27, 2019	15.02	15.02	14.94	15.02
3649	NYSE	FFA	Tue, Feb 26, 2019	14.85	15.02	14.85	15.01
3648	NYSE	FFA	Mon, Feb 25, 2019	14.98	15.07	14.89	14.90
3647	NYSE	FFA	Fri, Feb 22, 2019	14.96	15.08	14.87	14.89
3646	NYSE	FFA	Thu, Feb 21, 2019	15.00	15.08	14.87	14.87
3645	NYSE	FFA	Wed, Feb 20, 2019	14.95	15.12	14.95	15.01
3644	NYSE	FFA	Tue, Feb 19, 2019	14.82	15.03	14.82	14.97
3643	NYSE	FFA	Fri, Feb 15, 2019	14.84	14.89	14.80	14.81
3642	NYSE	FFA	Thu, Feb 14, 2019	14.71	14.89	14.70	14.77
3641	NYSE	FFA	Wed, Feb 13, 2019	14.65	14.78	14.65	14.76
3640	NYSE	FFA	Tue, Feb 12, 2019	14.63	14.71	14.62	14.64
3639	NYSE	FFA	Mon, Feb 11, 2019	14.49	14.55	14.48	14.55
3638	NYSE	FFA	Fri, Feb 8, 2019	14.47	14.47	14.41	14.47
3637	NYSE	FFA	Thu, Feb 7, 2019	14.45	14.55	14.39	14.52
3636	NYSE	FFA	Wed, Feb 6, 2019	14.42	14.55	14.42	14.52
3635	NYSE	FFA	Tue, Feb 5, 2019	14.42	14.45	14.39	14.45
3634	NYSE	FFA	Mon, Feb 4, 2019	14.32	14.39	14.30	14.39
3633	NYSE	FFA	Fri, Feb 1, 2019	14.37	14.42	14.27	14.31
3632	NYSE	FFA	Thu, Jan 31, 2019	14.12	14.45	14.12	14.37
3631	NYSE	FFA	Wed, Jan 30, 2019	14.03	14.17	14.02	14.11
3630	NYSE	FFA	Tue, Jan 29, 2019	13.97	14.02	13.95	14.01
3629	NYSE	FFA	Mon, Jan 28, 2019	13.88	14.00	13.88	13.97
3628	NYSE	FFA	Fri, Jan 25, 2019	14.04	14.10	14.00	14.05
3627	NYSE	FFA	Thu, Jan 24, 2019	14.04	14.06	13.93	13.98
3626	NYSE	FFA	Wed, Jan 23, 2019	14.09	14.09	13.88	14.01
3625	NYSE	FFA	Tue, Jan 22, 2019	14.13	14.15	13.98	14.00
3624	NYSE	FFA	Fri, Jan 18, 2019	14.16	14.20	14.08	14.19
3623	NYSE	FFA	Thu, Jan 17, 2019	13.98	14.07	13.96	14.06
3622	NYSE	FFA	Wed, Jan 16, 2019	13.90	14.00	13.88	13.98
3621	NYSE	FFA	Tue, Jan 15, 2019	13.75	13.87	13.73	13.87
3620	NYSE	FFA	Mon, Jan 14, 2019	13.68	13.79	13.63	13.79
3619	NYSE	FFA	Fri, Jan 11, 2019	13.65	13.75	13.63	13.75
3618	NYSE	FFA	Thu, Jan 10, 2019	13.49	13.66	13.49	13.65
3617	NYSE	FFA	Wed, Jan 9, 2019	13.52	13.59	13.50	13.59
3616	NYSE	FFA	Tue, Jan 8, 2019	13.38	13.53	13.32	13.44
3615	NYSE	FFA	Mon, Jan 7, 2019	13.04	13.36	13.04	13.28
3614	NYSE	FFA	Fri, Jan 4, 2019	12.99	13.04	12.93	13.03
3613	NYSE	FFA	Thu, Jan 3, 2019	13.09	13.14	12.85	12.86
3612	NYSE	FFA	Wed, Jan 2, 2019	12.77	13.17	12.77	13.13
3611	NYSE	FFA	Mon, Dec 31, 2018	12.93	13.12	12.91	12.92
3610	NYSE	FFA	Fri, Dec 28, 2018	12.73	13.00	12.73	12.99
3609	NYSE	FFA	Thu, Dec 27, 2018	12.69	12.75	12.37	12.73
3608	NYSE	FFA	Wed, Dec 26, 2018	12.15	12.72	12.11	12.71
3607	NYSE	FFA	Mon, Dec 24, 2018	12.23	12.34	12.06	12.10
3606	NYSE	FFA	Fri, Dec 21, 2018	12.56	12.68	12.36	12.41
3605	NYSE	FFA	Thu, Dec 20, 2018	13.39	13.39	12.73	12.67
3604	NYSE	FFA	Wed, Dec 19, 2018	13.52	13.67	13.32	13.38
3603	NYSE	FFA	Tue, Dec 18, 2018	13.54	13.62	13.42	13.55
3602	NYSE	FFA	Mon, Dec 17, 2018	13.67	13.73	13.32	13.35
3601	NYSE	FFA	Fri, Dec 14, 2018	13.98	14.05	13.68	13.73
3600	NYSE	FFA	Thu, Dec 13, 2018	14.19	14.19	14.07	14.17
3599	NYSE	FFA	Wed, Dec 12, 2018	14.10	14.18	14.05	14.18
3598	NYSE	FFA	Tue, Dec 11, 2018	14.15	14.24	13.96	13.96
3597	NYSE	FFA	Mon, Dec 10, 2018	14.19	14.23	13.86	14.09
3596	NYSE	FFA	Fri, Dec 7, 2018	14.52	14.60	14.19	14.30
3595	NYSE	FFA	Thu, Dec 6, 2018	14.63	14.63	14.33	14.54
3594	NYSE	FFA	Tue, Dec 4, 2018	15.04	15.07	14.73	14.79
3593	NYSE	FFA	Mon, Dec 3, 2018	15.12	15.12	15.02	15.09
3592	NYSE	FFA	Fri, Nov 30, 2018	14.74	14.93	14.72	14.87
3591	NYSE	FFA	Thu, Nov 29, 2018	14.70	14.75	14.63	14.73
3590	NYSE	FFA	Wed, Nov 28, 2018	14.50	14.71	14.50	14.66
3589	NYSE	FFA	Tue, Nov 27, 2018	14.41	14.49	14.32	14.49
3588	NYSE	FFA	Mon, Nov 26, 2018	14.53	14.53	14.35	14.39
3587	NYSE	FFA	Fri, Nov 23, 2018	14.38	14.39	14.30	14.35
3586	NYSE	FFA	Wed, Nov 21, 2018	14.42	14.42	14.35	14.39
3585	NYSE	FFA	Tue, Nov 20, 2018	14.53	14.53	14.31	14.34
3584	NYSE	FFA	Mon, Nov 19, 2018	14.75	14.76	14.52	14.67
3583	NYSE	FFA	Fri, Nov 16, 2018	14.68	14.80	14.66	14.73
3582	NYSE	FFA	Thu, Nov 15, 2018	14.61	14.79	14.53	14.72
3581	NYSE	FFA	Wed, Nov 14, 2018	14.96	14.96	14.66	14.68
3580	NYSE	FFA	Tue, Nov 13, 2018	14.99	14.99	14.81	14.86
3579	NYSE	FFA	Mon, Nov 12, 2018	15.08	15.08	14.80	14.91
3578	NYSE	FFA	Fri, Nov 9, 2018	15.17	15.17	15.06	15.16
3577	NYSE	FFA	Thu, Nov 8, 2018	15.06	15.20	14.96	15.20
3576	NYSE	FFA	Wed, Nov 7, 2018	14.88	15.07	14.88	15.04
3575	NYSE	FFA	Tue, Nov 6, 2018	14.66	14.79	14.66	14.79
3574	NYSE	FFA	Mon, Nov 5, 2018	14.54	14.66	14.50	14.66
3573	NYSE	FFA	Fri, Nov 2, 2018	14.70	14.70	14.48	14.53
3572	NYSE	FFA	Thu, Nov 1, 2018	14.39	14.65	14.34	14.65
3571	NYSE	FFA	Wed, Oct 31, 2018	14.28	14.45	14.26	14.30
3570	NYSE	FFA	Tue, Oct 30, 2018	14.13	14.22	14.03	14.22
3569	NYSE	FFA	Mon, Oct 29, 2018	14.60	14.64	14.01	14.13
3568	NYSE	FFA	Fri, Oct 26, 2018	14.48	14.58	14.44	14.47
3567	NYSE	FFA	Thu, Oct 25, 2018	14.69	14.72	14.63	14.71
3566	NYSE	FFA	Wed, Oct 24, 2018	15.01	15.05	14.56	14.60
3565	NYSE	FFA	Tue, Oct 23, 2018	15.05	15.05	14.79	15.01
3564	NYSE	FFA	Mon, Oct 22, 2018	15.31	15.31	15.10	15.13
3563	NYSE	FFA	Fri, Oct 19, 2018	15.27	15.31	15.15	15.25
3562	NYSE	FFA	Thu, Oct 18, 2018	15.25	15.34	15.13	15.18
3561	NYSE	FFA	Wed, Oct 17, 2018	15.31	15.44	15.22	15.24
3560	NYSE	FFA	Tue, Oct 16, 2018	15.17	15.37	15.04	15.33
3559	NYSE	FFA	Mon, Oct 15, 2018	15.03	15.07	14.99	15.07
3558	NYSE	FFA	Fri, Oct 12, 2018	15.01	15.11	14.86	14.98
3557	NYSE	FFA	Thu, Oct 11, 2018	15.09	15.14	14.75	14.80
3556	NYSE	FFA	Wed, Oct 10, 2018	15.61	15.61	15.10	15.10
3555	NYSE	FFA	Tue, Oct 9, 2018	15.72	15.75	15.62	15.63
3554	NYSE	FFA	Mon, Oct 8, 2018	15.67	15.69	15.50	15.61
3553	NYSE	FFA	Fri, Oct 5, 2018	15.64	15.77	15.41	15.67
3552	NYSE	FFA	Thu, Oct 4, 2018	16.03	16.05	15.74	15.80
3551	NYSE	FFA	Wed, Oct 3, 2018	15.99	16.13	15.99	16.01
3550	NYSE	FFA	Tue, Oct 2, 2018	16.03	16.09	15.98	16.03
3549	NYSE	FFA	Mon, Oct 1, 2018	16.07	16.17	16.02	16.02
3548	NYSE	FFA	Fri, Sep 28, 2018	16.18	16.20	16.00	16.00
3547	NYSE	FFA	Thu, Sep 27, 2018	16.15	16.17	15.96	16.08
3546	NYSE	FFA	Wed, Sep 26, 2018	16.18	16.23	16.10	16.23
3545	NYSE	FFA	Tue, Sep 25, 2018	16.17	16.22	16.11	16.17
3544	NYSE	FFA	Mon, Sep 24, 2018	16.23	16.23	16.14	16.15
3543	NYSE	FFA	Fri, Sep 21, 2018	16.28	16.28	16.15	16.25
3542	NYSE	FFA	Thu, Sep 20, 2018	16.48	16.53	16.43	16.25
3541	NYSE	FFA	Wed, Sep 19, 2018	16.39	16.42	16.38	16.41
3540	NYSE	FFA	Tue, Sep 18, 2018	16.35	16.44	16.34	16.34
3539	NYSE	FFA	Mon, Sep 17, 2018	16.49	16.49	16.35	16.35
3538	NYSE	FFA	Fri, Sep 14, 2018	16.51	16.54	16.42	16.42
3537	NYSE	FFA	Thu, Sep 13, 2018	16.53	16.54	16.46	16.46
3536	NYSE	FFA	Wed, Sep 12, 2018	16.46	16.52	16.40	16.42
3535	NYSE	FFA	Tue, Sep 11, 2018	16.46	16.51	16.37	16.37
3534	NYSE	FFA	Mon, Sep 10, 2018	16.45	16.48	16.38	16.38
3533	NYSE	FFA	Fri, Sep 7, 2018	16.44	16.47	16.35	16.35
3532	NYSE	FFA	Thu, Sep 6, 2018	16.51	16.58	16.39	16.39
3531	NYSE	FFA	Wed, Sep 5, 2018	16.47	16.53	16.43	16.51
3530	NYSE	FFA	Tue, Sep 4, 2018	16.51	16.51	16.43	16.47
3529	NYSE	FFA	Fri, Aug 31, 2018	16.50	16.53	16.43	16.48
3528	NYSE	FFA	Thu, Aug 30, 2018	16.57	16.60	16.49	16.51
3527	NYSE	FFA	Wed, Aug 29, 2018	16.55	16.63	16.47	16.63
3526	NYSE	FFA	Tue, Aug 28, 2018	16.53	16.54	16.47	16.53
3525	NYSE	FFA	Mon, Aug 27, 2018	16.44	16.50	16.40	16.48
3524	NYSE	FFA	Fri, Aug 24, 2018	16.35	16.43	16.32	16.38
3523	NYSE	FFA	Thu, Aug 23, 2018	16.37	16.39	16.25	16.27
3522	NYSE	FFA	Wed, Aug 22, 2018	16.44	16.45	16.39	16.40
3521	NYSE	FFA	Tue, Aug 21, 2018	16.49	16.54	16.44	16.48
3520	NYSE	FFA	Mon, Aug 20, 2018	16.54	16.54	16.42	16.43
3519	NYSE	FFA	Fri, Aug 17, 2018	16.39	16.48	16.39	16.44
3518	NYSE	FFA	Thu, Aug 16, 2018	16.30	16.39	16.30	16.39
3517	NYSE	FFA	Wed, Aug 15, 2018	16.26	16.29	16.21	16.28
3516	NYSE	FFA	Tue, Aug 14, 2018	16.28	16.33	16.24	16.29
3515	NYSE	FFA	Mon, Aug 13, 2018	16.33	16.33	16.21	16.21
3514	NYSE	FFA	Fri, Aug 10, 2018	16.29	16.31	16.20	16.30
3513	NYSE	FFA	Thu, Aug 9, 2018	16.31	16.38	16.31	16.37
3512	NYSE	FFA	Wed, Aug 8, 2018	16.30	16.33	16.25	16.28
3511	NYSE	FFA	Tue, Aug 7, 2018	16.29	16.32	16.24	16.28
3510	NYSE	FFA	Mon, Aug 6, 2018	16.27	16.31	16.21	16.24
3509	NYSE	FFA	Fri, Aug 3, 2018	16.44	16.60	16.23	16.34
3508	NYSE	FFA	Thu, Aug 2, 2018	16.25	16.29	16.21	16.29
3507	NYSE	FFA	Wed, Aug 1, 2018	16.38	16.43	16.30	16.39
3506	NYSE	FFA	Tue, Jul 31, 2018	16.26	16.37	16.20	16.37
3505	NYSE	FFA	Mon, Jul 30, 2018	16.35	16.37	16.22	16.27
3504	NYSE	FFA	Fri, Jul 27, 2018	16.37	16.37	16.22	16.32
3503	NYSE	FFA	Thu, Jul 26, 2018	16.23	16.30	16.20	16.30
3502	NYSE	FFA	Wed, Jul 25, 2018	16.18	16.28	16.15	16.28
3501	NYSE	FFA	Tue, Jul 24, 2018	16.16	16.24	16.10	16.10
3500	NYSE	FFA	Mon, Jul 23, 2018	16.07	16.13	16.05	16.13
3499	NYSE	FFA	Fri, Jul 20, 2018	15.96	16.12	15.96	16.06
3498	NYSE	FFA	Thu, Jul 19, 2018	16.06	16.14	15.97	16.00
3497	NYSE	FFA	Wed, Jul 18, 2018	16.13	16.13	16.02	16.02
3496	NYSE	FFA	Tue, Jul 17, 2018	15.94	16.10	15.93	16.10
3495	NYSE	FFA	Mon, Jul 16, 2018	16.07	16.07	15.90	15.90
3494	NYSE	FFA	Fri, Jul 13, 2018	15.94	16.02	15.92	15.99
3493	NYSE	FFA	Thu, Jul 12, 2018	15.97	15.98	15.92	15.96
3492	NYSE	FFA	Wed, Jul 11, 2018	15.86	15.92	15.84	15.87
3491	NYSE	FFA	Tue, Jul 10, 2018	15.91	16.04	15.83	15.95
3490	NYSE	FFA	Mon, Jul 9, 2018	15.76	15.89	15.75	15.83
3489	NYSE	FFA	Fri, Jul 6, 2018	15.51	15.77	15.51	15.68
3488	NYSE	FFA	Thu, Jul 5, 2018	15.63	15.78	15.59	15.61
3487	NYSE	FFA	Tue, Jul 3, 2018	15.81	15.81	15.61	15.61
3486	NYSE	FFA	Mon, Jul 2, 2018	15.60	15.78	15.59	15.73
3485	NYSE	FFA	Fri, Jun 29, 2018	15.90	15.91	15.74	15.74
3484	NYSE	FFA	Thu, Jun 28, 2018	15.90	15.93	15.65	15.76
3483	NYSE	FFA	Wed, Jun 27, 2018	15.89	16.11	15.87	15.88
3482	NYSE	FFA	Tue, Jun 26, 2018	15.77	15.84	15.72	15.84
3481	NYSE	FFA	Mon, Jun 25, 2018	16.07	16.07	15.69	15.69
3480	NYSE	FFA	Fri, Jun 22, 2018	16.30	16.35	16.11	16.15
3479	NYSE	FFA	Thu, Jun 21, 2018	16.62	16.69	16.46	16.33
3478	NYSE	FFA	Wed, Jun 20, 2018	16.35	16.73	16.35	16.56
3477	NYSE	FFA	Tue, Jun 19, 2018	16.11	16.38	16.00	16.35
3476	NYSE	FFA	Mon, Jun 18, 2018	16.12	16.15	16.09	16.11
3475	NYSE	FFA	Fri, Jun 15, 2018	16.09	16.16	16.03	16.16
3474	NYSE	FFA	Thu, Jun 14, 2018	16.11	16.15	16.09	16.15
3473	NYSE	FFA	Wed, Jun 13, 2018	16.15	16.20	16.07	16.08
3472	NYSE	FFA	Tue, Jun 12, 2018	15.92	16.24	15.85	16.01
3471	NYSE	FFA	Mon, Jun 11, 2018	15.80	15.92	15.80	15.91
3470	NYSE	FFA	Fri, Jun 8, 2018	15.75	15.79	15.71	15.79
3469	NYSE	FFA	Thu, Jun 7, 2018	15.81	15.83	15.71	15.76
3468	NYSE	FFA	Wed, Jun 6, 2018	15.76	15.77	15.65	15.71
3467	NYSE	FFA	Tue, Jun 5, 2018	15.60	15.71	15.60	15.70
3466	NYSE	FFA	Mon, Jun 4, 2018	15.68	15.68	15.55	15.62
3465	NYSE	FFA	Fri, Jun 1, 2018	15.51	15.61	15.51	15.54
3464	NYSE	FFA	Thu, May 31, 2018	15.37	15.50	15.31	15.44
3463	NYSE	FFA	Wed, May 30, 2018	15.34	15.46	15.30	15.39
3462	NYSE	FFA	Tue, May 29, 2018	15.28	15.36	15.18	15.27
3461	NYSE	FFA	Fri, May 25, 2018	15.47	15.50	15.32	15.42
3460	NYSE	FFA	Thu, May 24, 2018	15.56	15.56	15.44	15.52
3459	NYSE	FFA	Wed, May 23, 2018	15.51	15.55	15.44	15.54
3458	NYSE	FFA	Tue, May 22, 2018	15.59	15.63	15.48	15.54
3457	NYSE	FFA	Mon, May 21, 2018	15.56	15.58	15.45	15.54
3456	NYSE	FFA	Fri, May 18, 2018	15.42	15.46	15.38	15.46
3455	NYSE	FFA	Thu, May 17, 2018	15.49	15.51	15.39	15.44
3454	NYSE	FFA	Wed, May 16, 2018	15.51	15.51	15.43	15.46
3453	NYSE	FFA	Tue, May 15, 2018	15.45	15.46	15.40	15.45
3452	NYSE	FFA	Mon, May 14, 2018	15.55	15.58	15.45	15.50
3451	NYSE	FFA	Fri, May 11, 2018	15.42	15.50	15.37	15.49
3450	NYSE	FFA	Thu, May 10, 2018	15.26	15.39	15.22	15.37
3449	NYSE	FFA	Wed, May 9, 2018	15.07	15.22	15.07	15.16
3448	NYSE	FFA	Tue, May 8, 2018	14.97	15.09	14.97	15.09
3447	NYSE	FFA	Mon, May 7, 2018	15.01	15.05	14.97	15.00
3446	NYSE	FFA	Fri, May 4, 2018	14.76	15.00	14.74	14.98
3445	NYSE	FFA	Thu, May 3, 2018	14.80	14.87	14.60	14.86
3444	NYSE	FFA	Wed, May 2, 2018	14.85	14.91	14.79	14.84
3443	NYSE	FFA	Tue, May 1, 2018	14.88	14.91	14.79	14.91
3442	NYSE	FFA	Mon, Apr 30, 2018	15.07	15.10	14.94	14.96
3441	NYSE	FFA	Fri, Apr 27, 2018	14.99	15.09	14.94	15.02
3440	NYSE	FFA	Thu, Apr 26, 2018	14.94	15.06	14.89	15.06
3439	NYSE	FFA	Wed, Apr 25, 2018	14.90	14.93	14.78	14.87
3438	NYSE	FFA	Tue, Apr 24, 2018	15.05	15.11	14.85	14.95
3437	NYSE	FFA	Mon, Apr 23, 2018	15.12	15.12	14.98	15.05
3436	NYSE	FFA	Fri, Apr 20, 2018	15.14	15.14	14.99	15.09
3435	NYSE	FFA	Thu, Apr 19, 2018	15.16	15.17	15.11	15.16
3434	NYSE	FFA	Wed, Apr 18, 2018	15.14	15.25	15.14	15.22
3433	NYSE	FFA	Tue, Apr 17, 2018	15.16	15.23	15.14	15.15
3432	NYSE	FFA	Mon, Apr 16, 2018	15.09	15.10	15.01	15.09
3431	NYSE	FFA	Fri, Apr 13, 2018	15.10	15.10	14.92	15.03
3430	NYSE	FFA	Thu, Apr 12, 2018	15.03	15.07	14.92	15.07
3429	NYSE	FFA	Wed, Apr 11, 2018	14.93	14.99	14.88	14.98
3428	NYSE	FFA	Tue, Apr 10, 2018	14.94	15.04	14.88	15.04
3427	NYSE	FFA	Mon, Apr 9, 2018	14.88	14.93	14.74	14.74
3426	NYSE	FFA	Fri, Apr 6, 2018	14.98	14.99	14.65	14.93
3425	NYSE	FFA	Thu, Apr 5, 2018	14.93	14.96	14.80	14.96
3424	NYSE	FFA	Wed, Apr 4, 2018	14.49	14.85	14.38	14.85
3423	NYSE	FFA	Tue, Apr 3, 2018	14.53	14.73	14.39	14.73
3422	NYSE	FFA	Mon, Apr 2, 2018	14.67	14.73	14.32	14.54
3421	NYSE	FFA	Thu, Mar 29, 2018	14.62	14.78	14.53	14.77
3420	NYSE	FFA	Wed, Mar 28, 2018	14.51	14.59	14.39	14.54
3419	NYSE	FFA	Tue, Mar 27, 2018	14.86	14.86	14.48	14.52
3418	NYSE	FFA	Mon, Mar 26, 2018	14.73	14.78	14.63	14.77
3417	NYSE	FFA	Fri, Mar 23, 2018	14.92	14.92	14.61	14.61
3416	NYSE	FFA	Thu, Mar 22, 2018	15.00	15.01	14.91	14.96
3415	NYSE	FFA	Wed, Mar 21, 2018	15.36	15.47	15.30	15.10
3414	NYSE	FFA	Tue, Mar 20, 2018	15.30	15.43	15.30	15.35
3413	NYSE	FFA	Mon, Mar 19, 2018	15.37	15.39	15.25	15.29
3412	NYSE	FFA	Fri, Mar 16, 2018	15.44	15.56	15.44	15.45
3411	NYSE	FFA	Thu, Mar 15, 2018	15.54	15.59	15.42	15.47
3410	NYSE	FFA	Wed, Mar 14, 2018	15.66	15.66	15.49	15.51
3409	NYSE	FFA	Tue, Mar 13, 2018	15.72	15.79	15.62	15.63
3408	NYSE	FFA	Mon, Mar 12, 2018	15.76	15.76	15.60	15.68
3407	NYSE	FFA	Fri, Mar 9, 2018	15.58	15.73	15.51	15.73
3406	NYSE	FFA	Thu, Mar 8, 2018	15.40	15.50	15.40	15.48
3405	NYSE	FFA	Wed, Mar 7, 2018	15.35	15.40	15.28	15.40
3404	NYSE	FFA	Tue, Mar 6, 2018	15.40	15.44	15.34	15.39
3403	NYSE	FFA	Mon, Mar 5, 2018	15.23	15.42	15.20	15.40
3402	NYSE	FFA	Fri, Mar 2, 2018	15.16	15.31	15.12	15.31
3401	NYSE	FFA	Thu, Mar 1, 2018	15.49	15.49	15.20	15.25
3400	NYSE	FFA	Wed, Feb 28, 2018	15.60	15.61	15.48	15.51
3399	NYSE	FFA	Tue, Feb 27, 2018	15.72	15.73	15.53	15.56
3398	NYSE	FFA	Mon, Feb 26, 2018	15.58	15.75	15.58	15.75
3397	NYSE	FFA	Fri, Feb 23, 2018	15.35	15.53	15.35	15.48
3396	NYSE	FFA	Thu, Feb 22, 2018	15.37	15.45	15.28	15.29
3395	NYSE	FFA	Wed, Feb 21, 2018	15.45	15.48	15.34	15.35
3394	NYSE	FFA	Tue, Feb 20, 2018	15.43	15.52	15.36	15.38
3393	NYSE	FFA	Fri, Feb 16, 2018	15.44	15.61	15.40	15.55
3392	NYSE	FFA	Thu, Feb 15, 2018	15.35	15.53	15.26	15.42
3391	NYSE	FFA	Wed, Feb 14, 2018	15.02	15.31	15.02	15.26
3390	NYSE	FFA	Tue, Feb 13, 2018	15.11	15.19	15.01	15.11
3389	NYSE	FFA	Mon, Feb 12, 2018	14.89	15.19	14.89	15.06
3388	NYSE	FFA	Fri, Feb 9, 2018	15.13	15.13	14.65	14.83
3387	NYSE	FFA	Thu, Feb 8, 2018	15.36	15.36	14.91	15.00
3386	NYSE	FFA	Wed, Feb 7, 2018	15.18	15.42	15.06	15.31
3385	NYSE	FFA	Tue, Feb 6, 2018	14.54	15.22	14.54	15.16
3384	NYSE	FFA	Mon, Feb 5, 2018	15.50	15.54	14.57	14.97
3383	NYSE	FFA	Fri, Feb 2, 2018	15.95	15.95	15.56	15.69
3382	NYSE	FFA	Thu, Feb 1, 2018	15.95	16.08	15.95	16.07
3381	NYSE	FFA	Wed, Jan 31, 2018	15.93	16.07	15.91	16.02
3380	NYSE	FFA	Tue, Jan 30, 2018	16.05	16.12	15.81	15.89
3379	NYSE	FFA	Mon, Jan 29, 2018	16.19	16.24	16.16	16.18
3378	NYSE	FFA	Fri, Jan 26, 2018	16.28	16.35	16.20	16.32
3377	NYSE	FFA	Thu, Jan 25, 2018	16.33	16.33	16.23	16.27
3376	NYSE	FFA	Wed, Jan 24, 2018	16.37	16.37	16.26	16.30
3375	NYSE	FFA	Tue, Jan 23, 2018	16.30	16.40	16.24	16.32
3374	NYSE	FFA	Mon, Jan 22, 2018	16.34	16.35	16.25	16.35
3373	NYSE	FFA	Fri, Jan 19, 2018	16.29	16.35	16.21	16.31
3372	NYSE	FFA	Thu, Jan 18, 2018	16.29	16.33	16.23	16.32
3371	NYSE	FFA	Wed, Jan 17, 2018	16.30	16.32	16.23	16.32
3370	NYSE	FFA	Tue, Jan 16, 2018	16.36	16.39	16.18	16.21
3369	NYSE	FFA	Fri, Jan 12, 2018	16.24	16.34	16.20	16.21
3368	NYSE	FFA	Thu, Jan 11, 2018	16.42	16.42	16.16	16.27
3367	NYSE	FFA	Wed, Jan 10, 2018	16.43	16.43	16.28	16.38
3366	NYSE	FFA	Tue, Jan 9, 2018	16.35	16.48	16.30	16.44
3365	NYSE	FFA	Mon, Jan 8, 2018	16.18	16.34	16.18	16.32
3364	NYSE	FFA	Fri, Jan 5, 2018	16.23	16.33	16.11	16.16
3363	NYSE	FFA	Thu, Jan 4, 2018	16.37	16.57	16.23	16.23
3362	NYSE	FFA	Wed, Jan 3, 2018	16.53	16.60	16.40	16.40
3361	NYSE	FFA	Tue, Jan 2, 2018	16.26	16.67	16.26	16.67
3360	NYSE	FFA	Fri, Dec 29, 2017	16.35	16.46	16.18	16.19
3359	NYSE	FFA	Thu, Dec 28, 2017	16.16	16.27	16.10	16.17
3358	NYSE	FFA	Wed, Dec 27, 2017	16.11	16.17	16.05	16.11
3357	NYSE	FFA	Tue, Dec 26, 2017	16.26	16.29	16.06	16.14
3356	NYSE	FFA	Fri, Dec 22, 2017	16.09	16.39	15.97	16.37
3355	NYSE	FFA	Thu, Dec 21, 2017	16.20	16.46	16.20	16.10
3354	NYSE	FFA	Wed, Dec 20, 2017	16.19	16.27	16.19	16.22
3353	NYSE	FFA	Tue, Dec 19, 2017	16.18	16.25	16.13	16.23
3352	NYSE	FFA	Mon, Dec 18, 2017	16.24	16.36	16.15	16.16
3351	NYSE	FFA	Fri, Dec 15, 2017	15.91	16.21	15.91	16.17
3350	NYSE	FFA	Thu, Dec 14, 2017	15.95	16.10	15.82	15.82
3349	NYSE	FFA	Wed, Dec 13, 2017	16.11	16.11	15.81	16.01
3348	NYSE	FFA	Tue, Dec 12, 2017	16.05	16.17	15.91	16.08
3347	NYSE	FFA	Mon, Dec 11, 2017	15.85	15.99	15.76	15.97
3346	NYSE	FFA	Fri, Dec 8, 2017	15.72	15.76	15.70	15.75
3345	NYSE	FFA	Thu, Dec 7, 2017	15.74	15.75	15.57	15.70
3344	NYSE	FFA	Wed, Dec 6, 2017	15.81	15.81	15.67	15.74
3343	NYSE	FFA	Tue, Dec 5, 2017	15.78	15.84	15.74	15.81
3342	NYSE	FFA	Mon, Dec 4, 2017	15.82	15.87	15.71	15.71
3341	NYSE	FFA	Fri, Dec 1, 2017	15.70	15.75	15.60	15.72
3340	NYSE	FFA	Thu, Nov 30, 2017	15.67	15.81	15.67	15.73
3339	NYSE	FFA	Wed, Nov 29, 2017	15.71	15.78	15.62	15.62
3338	NYSE	FFA	Tue, Nov 28, 2017	15.68	15.76	15.65	15.76
3337	NYSE	FFA	Mon, Nov 27, 2017	15.68	15.72	15.61	15.61
3336	NYSE	FFA	Fri, Nov 24, 2017	15.66	15.70	15.64	15.70
3335	NYSE	FFA	Wed, Nov 22, 2017	15.68	15.72	15.55	15.63
3334	NYSE	FFA	Tue, Nov 21, 2017	15.44	15.67	15.44	15.63
3333	NYSE	FFA	Mon, Nov 20, 2017	15.43	15.44	15.33	15.43
3332	NYSE	FFA	Fri, Nov 17, 2017	15.27	15.37	15.25	15.37
3331	NYSE	FFA	Thu, Nov 16, 2017	15.26	15.33	15.21	15.32
3330	NYSE	FFA	Wed, Nov 15, 2017	15.17	15.23	15.10	15.23
3329	NYSE	FFA	Tue, Nov 14, 2017	15.34	15.34	15.21	15.25
3328	NYSE	FFA	Mon, Nov 13, 2017	15.33	15.40	15.28	15.40
3327	NYSE	FFA	Fri, Nov 10, 2017	15.41	15.42	15.38	15.41
3326	NYSE	FFA	Thu, Nov 9, 2017	15.52	15.52	15.29	15.41
3325	NYSE	FFA	Wed, Nov 8, 2017	15.64	15.65	15.51	15.51
3324	NYSE	FFA	Tue, Nov 7, 2017	15.69	15.69	15.62	15.65
3323	NYSE	FFA	Mon, Nov 6, 2017	15.69	15.69	15.59	15.68
3322	NYSE	FFA	Fri, Nov 3, 2017	15.58	15.62	15.52	15.62
3321	NYSE	FFA	Thu, Nov 2, 2017	15.59	15.59	15.50	15.58
3320	NYSE	FFA	Wed, Nov 1, 2017	15.60	15.60	15.51	15.57
3319	NYSE	FFA	Tue, Oct 31, 2017	15.53	15.54	15.48	15.54
3318	NYSE	FFA	Mon, Oct 30, 2017	15.51	15.52	15.44	15.48
3317	NYSE	FFA	Fri, Oct 27, 2017	15.34	15.53	15.29	15.53
3316	NYSE	FFA	Thu, Oct 26, 2017	15.40	15.41	15.31	15.32
3315	NYSE	FFA	Wed, Oct 25, 2017	15.42	15.42	15.25	15.40
3314	NYSE	FFA	Tue, Oct 24, 2017	15.40	15.44	15.33	15.44
3313	NYSE	FFA	Mon, Oct 23, 2017	15.40	15.44	15.33	15.36
3312	NYSE	FFA	Fri, Oct 20, 2017	15.33	15.39	15.28	15.39
3311	NYSE	FFA	Thu, Oct 19, 2017	15.25	15.29	15.21	15.28
3310	NYSE	FFA	Wed, Oct 18, 2017	15.25	15.28	15.21	15.27
3309	NYSE	FFA	Tue, Oct 17, 2017	15.20	15.26	15.17	15.25
3308	NYSE	FFA	Mon, Oct 16, 2017	15.20	15.24	15.15	15.23
3307	NYSE	FFA	Fri, Oct 13, 2017	15.17	15.25	15.14	15.18
3306	NYSE	FFA	Thu, Oct 12, 2017	15.16	15.20	15.10	15.14
3305	NYSE	FFA	Wed, Oct 11, 2017	15.13	15.19	15.09	15.12
3304	NYSE	FFA	Tue, Oct 10, 2017	15.12	15.19	15.11	15.11
3303	NYSE	FFA	Mon, Oct 9, 2017	15.14	15.14	15.07	15.08
3302	NYSE	FFA	Fri, Oct 6, 2017	15.15	15.18	15.08	15.08
3301	NYSE	FFA	Thu, Oct 5, 2017	15.09	15.15	15.05	15.14
3300	NYSE	FFA	Wed, Oct 4, 2017	15.05	15.09	15.00	15.05
3299	NYSE	FFA	Tue, Oct 3, 2017	15.11	15.13	15.05	15.07
3298	NYSE	FFA	Mon, Oct 2, 2017	15.08	15.16	15.04	15.05
3297	NYSE	FFA	Fri, Sep 29, 2017	15.20	15.20	15.05	15.05
3296	NYSE	FFA	Thu, Sep 28, 2017	14.99	15.03	14.93	15.01
3295	NYSE	FFA	Wed, Sep 27, 2017	14.96	15.00	14.90	14.99
3294	NYSE	FFA	Tue, Sep 26, 2017	14.90	14.93	14.86	14.87
3293	NYSE	FFA	Mon, Sep 25, 2017	14.90	14.90	14.83	14.88
3292	NYSE	FFA	Fri, Sep 22, 2017	14.87	14.90	14.83	14.90
3291	NYSE	FFA	Thu, Sep 21, 2017	15.13	15.19	15.10	14.82
3290	NYSE	FFA	Wed, Sep 20, 2017	15.11	15.20	15.07	15.20
3289	NYSE	FFA	Tue, Sep 19, 2017	15.11	15.16	15.04	15.11
3288	NYSE	FFA	Mon, Sep 18, 2017	15.01	15.11	14.96	15.11
3287	NYSE	FFA	Fri, Sep 15, 2017	15.11	15.11	14.97	14.98
3286	NYSE	FFA	Thu, Sep 14, 2017	15.08	15.08	15.02	15.07
3285	NYSE	FFA	Wed, Sep 13, 2017	15.04	15.04	14.97	15.04
3284	NYSE	FFA	Tue, Sep 12, 2017	14.96	15.03	14.95	15.03
3283	NYSE	FFA	Mon, Sep 11, 2017	14.89	14.92	14.88	14.90
3282	NYSE	FFA	Fri, Sep 8, 2017	14.84	14.86	14.80	14.85
3281	NYSE	FFA	Thu, Sep 7, 2017	14.91	14.96	14.86	14.87
3280	NYSE	FFA	Wed, Sep 6, 2017	14.89	14.93	14.87	14.93
3279	NYSE	FFA	Tue, Sep 5, 2017	14.94	14.94	14.80	14.89
3278	NYSE	FFA	Fri, Sep 1, 2017	15.00	15.03	14.97	14.97
3277	NYSE	FFA	Thu, Aug 31, 2017	14.90	14.94	14.89	14.91
3276	NYSE	FFA	Wed, Aug 30, 2017	14.81	14.83	14.79	14.83
3275	NYSE	FFA	Tue, Aug 29, 2017	14.73	14.83	14.70	14.80
3274	NYSE	FFA	Mon, Aug 28, 2017	14.90	14.90	14.71	14.80
3273	NYSE	FFA	Fri, Aug 25, 2017	14.79	14.82	14.69	14.73
3272	NYSE	FFA	Thu, Aug 24, 2017	14.81	14.82	14.73	14.75
3271	NYSE	FFA	Wed, Aug 23, 2017	14.77	14.84	14.71	14.84
3270	NYSE	FFA	Tue, Aug 22, 2017	14.67	14.80	14.63	14.80
3269	NYSE	FFA	Mon, Aug 21, 2017	14.71	14.72	14.58	14.58
3268	NYSE	FFA	Fri, Aug 18, 2017	14.79	14.79	14.70	14.76
3267	NYSE	FFA	Thu, Aug 17, 2017	14.95	14.95	14.76	14.76
3266	NYSE	FFA	Wed, Aug 16, 2017	14.84	14.93	14.84	14.93
3265	NYSE	FFA	Tue, Aug 15, 2017	14.81	14.87	14.74	14.75
3264	NYSE	FFA	Mon, Aug 14, 2017	14.70	14.87	14.70	14.87
3263	NYSE	FFA	Fri, Aug 11, 2017	14.04	14.72	14.00	14.51
3262	NYSE	FFA	Thu, Aug 10, 2017	14.92	14.95	14.46	14.58
3261	NYSE	FFA	Wed, Aug 9, 2017	15.06	15.06	14.92	14.98
3260	NYSE	FFA	Tue, Aug 8, 2017	15.11	15.13	15.01	15.08
3259	NYSE	FFA	Mon, Aug 7, 2017	15.05	15.14	15.03	15.14
3258	NYSE	FFA	Fri, Aug 4, 2017	15.06	15.06	15.02	15.06
3257	NYSE	FFA	Thu, Aug 3, 2017	15.06	15.06	14.90	15.03
3256	NYSE	FFA	Wed, Aug 2, 2017	15.01	15.01	14.98	15.00
3255	NYSE	FFA	Tue, Aug 1, 2017	15.06	15.07	14.93	15.00
3254	NYSE	FFA	Mon, Jul 31, 2017	15.08	15.08	15.00	15.00
3253	NYSE	FFA	Fri, Jul 28, 2017	15.18	15.20	14.98	15.02
3252	NYSE	FFA	Thu, Jul 27, 2017	15.17	15.17	14.99	15.04
3251	NYSE	FFA	Wed, Jul 26, 2017	15.14	15.14	15.06	15.11
3250	NYSE	FFA	Tue, Jul 25, 2017	15.15	15.15	15.02	15.08
3249	NYSE	FFA	Mon, Jul 24, 2017	15.15	15.15	15.05	15.09
3248	NYSE	FFA	Fri, Jul 21, 2017	15.15	15.15	15.06	15.09
3247	NYSE	FFA	Thu, Jul 20, 2017	15.10	15.13	15.07	15.11
3246	NYSE	FFA	Wed, Jul 19, 2017	14.99	15.08	14.96	15.07
3245	NYSE	FFA	Tue, Jul 18, 2017	14.94	14.96	14.92	14.93
3244	NYSE	FFA	Mon, Jul 17, 2017	14.99	15.01	14.91	14.98
3243	NYSE	FFA	Fri, Jul 14, 2017	14.99	15.00	14.94	14.97
3242	NYSE	FFA	Thu, Jul 13, 2017	14.91	15.00	14.91	15.00
3241	NYSE	FFA	Wed, Jul 12, 2017	14.88	14.97	14.82	14.96
3240	NYSE	FFA	Tue, Jul 11, 2017	14.79	14.85	14.75	14.85
3239	NYSE	FFA	Mon, Jul 10, 2017	14.73	14.87	14.72	14.87
3238	NYSE	FFA	Fri, Jul 7, 2017	14.76	14.80	14.68	14.80
3237	NYSE	FFA	Thu, Jul 6, 2017	14.79	14.79	14.65	14.73
3236	NYSE	FFA	Wed, Jul 5, 2017	14.77	14.82	14.66	14.82
3235	NYSE	FFA	Mon, Jul 3, 2017	14.69	14.80	14.68	14.80
3234	NYSE	FFA	Fri, Jun 30, 2017	14.78	14.78	14.64	14.65
3233	NYSE	FFA	Thu, Jun 29, 2017	14.73	14.73	14.53	14.64
3232	NYSE	FFA	Wed, Jun 28, 2017	14.72	14.74	14.65	14.67
3231	NYSE	FFA	Tue, Jun 27, 2017	14.80	14.82	14.62	14.69
3230	NYSE	FFA	Mon, Jun 26, 2017	14.80	14.89	14.71	14.73
3229	NYSE	FFA	Fri, Jun 23, 2017	14.60	14.80	14.60	14.74
3228	NYSE	FFA	Thu, Jun 22, 2017	14.81	14.84	14.56	14.59
3227	NYSE	FFA	Wed, Jun 21, 2017	15.09	15.09	14.93	14.68
3226	NYSE	FFA	Tue, Jun 20, 2017	15.15	15.15	14.96	15.05
3225	NYSE	FFA	Mon, Jun 19, 2017	15.04	15.13	15.00	15.10
3224	NYSE	FFA	Fri, Jun 16, 2017	14.95	15.00	14.90	15.00
3223	NYSE	FFA	Thu, Jun 15, 2017	14.88	14.93	14.82	14.93
3222	NYSE	FFA	Wed, Jun 14, 2017	15.02	15.02	14.92	14.92
3221	NYSE	FFA	Tue, Jun 13, 2017	14.89	15.02	14.85	15.02
3220	NYSE	FFA	Mon, Jun 12, 2017	14.82	14.84	14.74	14.78
3219	NYSE	FFA	Fri, Jun 9, 2017	14.87	14.95	14.78	14.78
3218	NYSE	FFA	Thu, Jun 8, 2017	14.99	14.99	14.86	14.88
3217	NYSE	FFA	Wed, Jun 7, 2017	14.92	14.92	14.83	14.90
3216	NYSE	FFA	Tue, Jun 6, 2017	14.90	14.92	14.86	14.90
3215	NYSE	FFA	Mon, Jun 5, 2017	14.91	14.92	14.87	14.90
3214	NYSE	FFA	Fri, Jun 2, 2017	14.87	14.93	14.85	14.93
3213	NYSE	FFA	Thu, Jun 1, 2017	14.78	14.84	14.77	14.84
3212	NYSE	FFA	Wed, May 31, 2017	14.90	14.90	14.69	14.75
3211	NYSE	FFA	Tue, May 30, 2017	14.81	14.85	14.76	14.85
3210	NYSE	FFA	Fri, May 26, 2017	14.80	14.81	14.75	14.77
3209	NYSE	FFA	Thu, May 25, 2017	14.80	14.84	14.79	14.81
3208	NYSE	FFA	Wed, May 24, 2017	14.79	14.80	14.75	14.78
3207	NYSE	FFA	Tue, May 23, 2017	14.72	14.76	14.71	14.73
3206	NYSE	FFA	Mon, May 22, 2017	14.70	14.75	14.70	14.74
3205	NYSE	FFA	Fri, May 19, 2017	14.60	14.66	14.57	14.64
3204	NYSE	FFA	Thu, May 18, 2017	14.49	14.58	14.48	14.58
3203	NYSE	FFA	Wed, May 17, 2017	14.67	14.71	14.51	14.51
3202	NYSE	FFA	Tue, May 16, 2017	14.77	14.81	14.73	14.78
3201	NYSE	FFA	Mon, May 15, 2017	14.70	14.79	14.70	14.79
3200	NYSE	FFA	Fri, May 12, 2017	14.68	14.71	14.62	14.69
3199	NYSE	FFA	Thu, May 11, 2017	14.68	14.75	14.62	14.68
3198	NYSE	FFA	Wed, May 10, 2017	14.74	14.77	14.69	14.72
3197	NYSE	FFA	Tue, May 9, 2017	14.78	14.78	14.72	14.74
3196	NYSE	FFA	Mon, May 8, 2017	14.74	14.76	14.70	14.76
3195	NYSE	FFA	Fri, May 5, 2017	14.73	14.74	14.67	14.74
3194	NYSE	FFA	Thu, May 4, 2017	14.71	14.77	14.67	14.68
3193	NYSE	FFA	Wed, May 3, 2017	14.79	14.79	14.70	14.72
3192	NYSE	FFA	Tue, May 2, 2017	14.79	14.80	14.73	14.79
3191	NYSE	FFA	Mon, May 1, 2017	14.80	14.81	14.76	14.81
3190	NYSE	FFA	Fri, Apr 28, 2017	14.82	14.82	14.73	14.73
3189	NYSE	FFA	Thu, Apr 27, 2017	14.79	14.81	14.75	14.81
3188	NYSE	FFA	Wed, Apr 26, 2017	14.77	14.82	14.72	14.74
3187	NYSE	FFA	Tue, Apr 25, 2017	14.70	14.78	14.68	14.78
3186	NYSE	FFA	Mon, Apr 24, 2017	14.62	14.70	14.60	14.64
3185	NYSE	FFA	Fri, Apr 21, 2017	14.54	14.54	14.47	14.53
3184	NYSE	FFA	Thu, Apr 20, 2017	14.46	14.52	14.41	14.50
3183	NYSE	FFA	Wed, Apr 19, 2017	14.49	14.53	14.38	14.42
3182	NYSE	FFA	Tue, Apr 18, 2017	14.44	14.46	14.39	14.46
3181	NYSE	FFA	Mon, Apr 17, 2017	14.42	14.44	14.39	14.41
3180	NYSE	FFA	Thu, Apr 13, 2017	14.40	14.47	14.37	14.41
3179	NYSE	FFA	Wed, Apr 12, 2017	14.41	14.48	14.38	14.42
3178	NYSE	FFA	Tue, Apr 11, 2017	14.48	14.50	14.38	14.38
3177	NYSE	FFA	Mon, Apr 10, 2017	14.50	14.55	14.42	14.55
3176	NYSE	FFA	Fri, Apr 7, 2017	14.42	14.49	14.41	14.49
3175	NYSE	FFA	Thu, Apr 6, 2017	14.37	14.49	14.36	14.41
3174	NYSE	FFA	Wed, Apr 5, 2017	14.27	14.46	14.27	14.34
3173	NYSE	FFA	Tue, Apr 4, 2017	14.34	14.37	14.23	14.32
3172	NYSE	FFA	Mon, Apr 3, 2017	14.43	14.48	14.32	14.48
3171	NYSE	FFA	Fri, Mar 31, 2017	14.39	14.45	14.25	14.44
3170	NYSE	FFA	Thu, Mar 30, 2017	14.25	14.33	14.17	14.33
3169	NYSE	FFA	Wed, Mar 29, 2017	14.26	14.26	14.15	14.21
3168	NYSE	FFA	Tue, Mar 28, 2017	14.11	14.23	14.04	14.23
3167	NYSE	FFA	Mon, Mar 27, 2017	13.97	14.07	13.96	14.07
3166	NYSE	FFA	Fri, Mar 24, 2017	14.16	14.17	14.02	14.02
3165	NYSE	FFA	Thu, Mar 23, 2017	14.11	14.20	14.11	14.15
3164	NYSE	FFA	Wed, Mar 22, 2017	14.06	14.14	14.04	14.12
3163	NYSE	FFA	Tue, Mar 21, 2017	14.47	14.47	14.30	14.06
3162	NYSE	FFA	Mon, Mar 20, 2017	14.45	14.46	14.39	14.44
3161	NYSE	FFA	Fri, Mar 17, 2017	14.37	14.46	14.37	14.45
3160	NYSE	FFA	Thu, Mar 16, 2017	14.51	14.51	14.41	14.43
3159	NYSE	FFA	Wed, Mar 15, 2017	14.40	14.54	14.39	14.54
3158	NYSE	FFA	Tue, Mar 14, 2017	14.42	14.42	14.33	14.33
3157	NYSE	FFA	Mon, Mar 13, 2017	14.44	14.46	14.36	14.42
3156	NYSE	FFA	Fri, Mar 10, 2017	14.45	14.49	14.42	14.45
3155	NYSE	FFA	Thu, Mar 9, 2017	14.44	14.44	14.35	14.40
3154	NYSE	FFA	Wed, Mar 8, 2017	14.42	14.47	14.35	14.39
3153	NYSE	FFA	Tue, Mar 7, 2017	14.36	14.39	14.34	14.37
3152	NYSE	FFA	Mon, Mar 6, 2017	14.45	14.45	14.34	14.43
3151	NYSE	FFA	Fri, Mar 3, 2017	14.49	14.49	14.39	14.48
3150	NYSE	FFA	Thu, Mar 2, 2017	14.56	14.56	14.43	14.46
3149	NYSE	FFA	Wed, Mar 1, 2017	14.43	14.57	14.38	14.57
3148	NYSE	FFA	Tue, Feb 28, 2017	14.29	14.35	14.26	14.27
3147	NYSE	FFA	Mon, Feb 27, 2017	14.27	14.33	14.26	14.33
3146	NYSE	FFA	Fri, Feb 24, 2017	14.30	14.35	14.12	14.28
3145	NYSE	FFA	Thu, Feb 23, 2017	14.30	14.36	14.27	14.35
3144	NYSE	FFA	Wed, Feb 22, 2017	14.19	14.28	14.19	14.28
3143	NYSE	FFA	Tue, Feb 21, 2017	14.19	14.24	14.19	14.24
3142	NYSE	FFA	Fri, Feb 17, 2017	14.11	14.18	14.10	14.18
3141	NYSE	FFA	Thu, Feb 16, 2017	14.19	14.24	14.14	14.14
3140	NYSE	FFA	Wed, Feb 15, 2017	14.17	14.24	14.08	14.24
3139	NYSE	FFA	Tue, Feb 14, 2017	14.08	14.24	14.06	14.18
3138	NYSE	FFA	Mon, Feb 13, 2017	14.03	14.13	14.03	14.12
3137	NYSE	FFA	Fri, Feb 10, 2017	14.03	14.07	14.02	14.04
3136	NYSE	FFA	Thu, Feb 9, 2017	14.02	14.05	14.01	14.01
3135	NYSE	FFA	Wed, Feb 8, 2017	13.97	14.02	13.94	14.01
3134	NYSE	FFA	Tue, Feb 7, 2017	13.97	14.00	13.97	13.98
3133	NYSE	FFA	Mon, Feb 6, 2017	13.94	13.98	13.93	13.96
3132	NYSE	FFA	Fri, Feb 3, 2017	13.97	14.00	13.93	14.00
3131	NYSE	FFA	Thu, Feb 2, 2017	13.88	13.91	13.85	13.88
3130	NYSE	FFA	Wed, Feb 1, 2017	13.91	13.97	13.87	13.88
3129	NYSE	FFA	Tue, Jan 31, 2017	13.84	13.92	13.81	13.88
3128	NYSE	FFA	Mon, Jan 30, 2017	13.89	13.92	13.79	13.88
3127	NYSE	FFA	Fri, Jan 27, 2017	13.95	13.95	13.87	13.89
3126	NYSE	FFA	Thu, Jan 26, 2017	13.93	13.96	13.91	13.91
3125	NYSE	FFA	Wed, Jan 25, 2017	13.99	13.99	13.91	13.95
3124	NYSE	FFA	Tue, Jan 24, 2017	13.79	13.91	13.70	13.89
3123	NYSE	FFA	Mon, Jan 23, 2017	13.80	13.80	13.73	13.76
3122	NYSE	FFA	Fri, Jan 20, 2017	13.73	13.79	13.71	13.77
3121	NYSE	FFA	Thu, Jan 19, 2017	13.70	13.72	13.64	13.70
3120	NYSE	FFA	Wed, Jan 18, 2017	13.69	13.73	13.65	13.69
3119	NYSE	FFA	Tue, Jan 17, 2017	13.66	13.70	13.61	13.61
3118	NYSE	FFA	Fri, Jan 13, 2017	13.69	13.74	13.65	13.65
3117	NYSE	FFA	Thu, Jan 12, 2017	13.75	13.75	13.67	13.67
3116	NYSE	FFA	Wed, Jan 11, 2017	13.68	13.78	13.68	13.72
3115	NYSE	FFA	Tue, Jan 10, 2017	13.64	13.85	13.63	13.63
3114	NYSE	FFA	Mon, Jan 9, 2017	13.58	13.75	13.58	13.63
3113	NYSE	FFA	Fri, Jan 6, 2017	13.63	13.71	13.52	13.62
3112	NYSE	FFA	Thu, Jan 5, 2017	13.46	13.59	13.46	13.58
3111	NYSE	FFA	Wed, Jan 4, 2017	13.52	13.65	13.50	13.58
3110	NYSE	FFA	Tue, Jan 3, 2017	13.53	13.61	13.52	13.54
3109	NYSE	FFA	Fri, Dec 30, 2016	13.61	13.61	13.39	13.51
3108	NYSE	FFA	Thu, Dec 29, 2016	13.47	13.52	13.46	13.52
3107	NYSE	FFA	Wed, Dec 28, 2016	13.63	13.63	13.43	13.46
3106	NYSE	FFA	Tue, Dec 27, 2016	13.60	13.60	13.53	13.59
3105	NYSE	FFA	Fri, Dec 23, 2016	13.55	13.55	13.47	13.55
3104	NYSE	FFA	Thu, Dec 22, 2016	13.59	13.61	13.49	13.55
3103	NYSE	FFA	Wed, Dec 21, 2016	13.69	13.82	13.67	13.57
3102	NYSE	FFA	Tue, Dec 20, 2016	13.73	13.82	13.69	13.73
3101	NYSE	FFA	Mon, Dec 19, 2016	13.84	13.84	13.70	13.70
3100	NYSE	FFA	Fri, Dec 16, 2016	13.78	13.98	13.71	13.84
3099	NYSE	FFA	Thu, Dec 15, 2016	13.75	13.77	13.69	13.74
3098	NYSE	FFA	Wed, Dec 14, 2016	13.73	13.76	13.66	13.72
3097	NYSE	FFA	Tue, Dec 13, 2016	13.65	13.76	13.58	13.76
3096	NYSE	FFA	Mon, Dec 12, 2016	13.56	13.60	13.50	13.57
3095	NYSE	FFA	Fri, Dec 9, 2016	13.46	13.60	13.46	13.55
3094	NYSE	FFA	Thu, Dec 8, 2016	13.50	13.51	13.41	13.47
3093	NYSE	FFA	Wed, Dec 7, 2016	13.36	13.53	13.36	13.48
3092	NYSE	FFA	Tue, Dec 6, 2016	13.33	13.41	13.30	13.41
3091	NYSE	FFA	Mon, Dec 5, 2016	13.30	13.45	13.30	13.36
3090	NYSE	FFA	Fri, Dec 2, 2016	13.33	13.38	13.29	13.29
3089	NYSE	FFA	Thu, Dec 1, 2016	13.39	13.44	13.34	13.36
3088	NYSE	FFA	Wed, Nov 30, 2016	13.41	13.54	13.41	13.42
3087	NYSE	FFA	Tue, Nov 29, 2016	13.44	13.48	13.39	13.45
3086	NYSE	FFA	Mon, Nov 28, 2016	13.50	13.55	13.46	13.46
3085	NYSE	FFA	Fri, Nov 25, 2016	13.47	13.55	13.41	13.55
3084	NYSE	FFA	Wed, Nov 23, 2016	13.38	13.46	13.36	13.45
3083	NYSE	FFA	Tue, Nov 22, 2016	13.44	13.47	13.39	13.45
3082	NYSE	FFA	Mon, Nov 21, 2016	13.29	13.41	13.29	13.41
3081	NYSE	FFA	Fri, Nov 18, 2016	13.34	13.34	13.25	13.28
3080	NYSE	FFA	Thu, Nov 17, 2016	13.30	13.37	13.24	13.32
3079	NYSE	FFA	Wed, Nov 16, 2016	13.19	13.26	13.15	13.25
3078	NYSE	FFA	Tue, Nov 15, 2016	13.13	13.26	13.13	13.26
3077	NYSE	FFA	Mon, Nov 14, 2016	13.22	13.22	12.98	13.15
3076	NYSE	FFA	Fri, Nov 11, 2016	13.08	13.18	13.01	13.18
3075	NYSE	FFA	Thu, Nov 10, 2016	13.08	13.19	13.04	13.17
3074	NYSE	FFA	Wed, Nov 9, 2016	12.79	13.10	12.75	13.09
3073	NYSE	FFA	Tue, Nov 8, 2016	12.81	12.92	12.80	12.91
3072	NYSE	FFA	Mon, Nov 7, 2016	12.73	12.83	12.73	12.80
3071	NYSE	FFA	Fri, Nov 4, 2016	12.73	12.77	12.59	12.61
3070	NYSE	FFA	Thu, Nov 3, 2016	12.97	13.00	12.72	12.76
3069	NYSE	FFA	Wed, Nov 2, 2016	13.08	13.10	12.91	12.95
3068	NYSE	FFA	Tue, Nov 1, 2016	13.27	13.27	13.00	13.12
3067	NYSE	FFA	Mon, Oct 31, 2016	13.38	13.38	13.16	13.20
3066	NYSE	FFA	Fri, Oct 28, 2016	13.46	13.49	13.29	13.31
3065	NYSE	FFA	Thu, Oct 27, 2016	13.48	13.54	13.39	13.47
3064	NYSE	FFA	Wed, Oct 26, 2016	13.46	13.51	13.45	13.47
3063	NYSE	FFA	Tue, Oct 25, 2016	13.50	13.55	13.48	13.49
3062	NYSE	FFA	Mon, Oct 24, 2016	13.63	13.63	13.55	13.58
3061	NYSE	FFA	Fri, Oct 21, 2016	13.46	13.55	13.46	13.52
3060	NYSE	FFA	Thu, Oct 20, 2016	13.46	13.56	13.46	13.49
3059	NYSE	FFA	Wed, Oct 19, 2016	13.56	13.61	13.46	13.61
3058	NYSE	FFA	Tue, Oct 18, 2016	13.49	13.51	13.44	13.51
3057	NYSE	FFA	Mon, Oct 17, 2016	13.38	13.48	13.21	13.37
3056	NYSE	FFA	Fri, Oct 14, 2016	13.50	13.52	13.38	13.43
3055	NYSE	FFA	Thu, Oct 13, 2016	13.43	13.43	13.30	13.42
3054	NYSE	FFA	Wed, Oct 12, 2016	13.52	13.52	13.37	13.47
3053	NYSE	FFA	Tue, Oct 11, 2016	13.62	13.62	13.40	13.51
3052	NYSE	FFA	Mon, Oct 10, 2016	13.47	13.69	13.47	13.58
3051	NYSE	FFA	Fri, Oct 7, 2016	13.63	13.63	13.40	13.45
3050	NYSE	FFA	Thu, Oct 6, 2016	13.47	13.60	13.46	13.60
3049	NYSE	FFA	Wed, Oct 5, 2016	13.49	13.53	13.39	13.50
3048	NYSE	FFA	Tue, Oct 4, 2016	13.38	13.46	13.31	13.46
3047	NYSE	FFA	Mon, Oct 3, 2016	13.34	13.47	13.31	13.47
3046	NYSE	FFA	Fri, Sep 30, 2016	13.34	13.48	13.32	13.36
3045	NYSE	FFA	Thu, Sep 29, 2016	13.51	13.51	13.26	13.35
3044	NYSE	FFA	Wed, Sep 28, 2016	13.51	13.51	13.35	13.48
3043	NYSE	FFA	Tue, Sep 27, 2016	13.34	13.47	13.28	13.46
3042	NYSE	FFA	Mon, Sep 26, 2016	13.48	13.48	13.29	13.30
3041	NYSE	FFA	Fri, Sep 23, 2016	13.54	13.59	13.45	13.49
3040	NYSE	FFA	Thu, Sep 22, 2016	13.69	13.69	13.51	13.61
3039	NYSE	FFA	Wed, Sep 21, 2016	13.83	13.88	13.65	13.63
3038	NYSE	FFA	Tue, Sep 20, 2016	13.67	13.74	13.64	13.73
3037	NYSE	FFA	Mon, Sep 19, 2016	13.52	13.79	13.52	13.69
3036	NYSE	FFA	Fri, Sep 16, 2016	13.55	13.59	13.37	13.55
3035	NYSE	FFA	Thu, Sep 15, 2016	13.43	13.54	13.36	13.52
3034	NYSE	FFA	Wed, Sep 14, 2016	13.35	13.59	13.35	13.38
3033	NYSE	FFA	Tue, Sep 13, 2016	13.51	13.53	13.35	13.36
3032	NYSE	FFA	Mon, Sep 12, 2016	13.53	13.65	13.34	13.62
3031	NYSE	FFA	Fri, Sep 9, 2016	13.80	13.80	13.57	13.58
3030	NYSE	FFA	Thu, Sep 8, 2016	13.79	14.02	13.77	13.87
3029	NYSE	FFA	Wed, Sep 7, 2016	13.93	14.05	13.83	13.83
3028	NYSE	FFA	Tue, Sep 6, 2016	14.09	14.09	13.78	13.93
3027	NYSE	FFA	Fri, Sep 2, 2016	13.81	14.25	13.73	14.04
3026	NYSE	FFA	Thu, Sep 1, 2016	13.88	13.88	13.70	13.74
3025	NYSE	FFA	Wed, Aug 31, 2016	13.88	13.92	13.75	13.84
3024	NYSE	FFA	Tue, Aug 30, 2016	13.89	13.92	13.74	13.83
3023	NYSE	FFA	Mon, Aug 29, 2016	13.78	13.91	13.74	13.89
3022	NYSE	FFA	Fri, Aug 26, 2016	13.88	13.88	13.72	13.81
3021	NYSE	FFA	Thu, Aug 25, 2016	13.81	13.85	13.75	13.80
3020	NYSE	FFA	Wed, Aug 24, 2016	13.77	13.84	13.68	13.84
3019	NYSE	FFA	Tue, Aug 23, 2016	13.66	13.78	13.57	13.74
3018	NYSE	FFA	Mon, Aug 22, 2016	13.55	13.58	13.50	13.57
3017	NYSE	FFA	Fri, Aug 19, 2016	13.52	13.57	13.46	13.55
3016	NYSE	FFA	Thu, Aug 18, 2016	13.47	13.54	13.45	13.51
3015	NYSE	FFA	Wed, Aug 17, 2016	13.45	13.55	13.36	13.51
3014	NYSE	FFA	Tue, Aug 16, 2016	13.40	13.50	13.36	13.44
3013	NYSE	FFA	Mon, Aug 15, 2016	13.42	13.52	13.38	13.42
3012	NYSE	FFA	Fri, Aug 12, 2016	13.48	13.48	13.40	13.43
3011	NYSE	FFA	Thu, Aug 11, 2016	13.41	13.47	13.39	13.45
3010	NYSE	FFA	Wed, Aug 10, 2016	13.45	13.47	13.37	13.39
3009	NYSE	FFA	Tue, Aug 9, 2016	13.46	13.46	13.38	13.41
3008	NYSE	FFA	Mon, Aug 8, 2016	13.45	13.45	13.37	13.42
3007	NYSE	FFA	Fri, Aug 5, 2016	13.32	13.41	13.30	13.39
3006	NYSE	FFA	Thu, Aug 4, 2016	13.29	13.43	13.29	13.31
3005	NYSE	FFA	Wed, Aug 3, 2016	13.25	13.38	13.24	13.29
3004	NYSE	FFA	Tue, Aug 2, 2016	13.39	13.40	13.20	13.33
3003	NYSE	FFA	Mon, Aug 1, 2016	13.40	13.46	13.34	13.43
3002	NYSE	FFA	Fri, Jul 29, 2016	13.45	13.45	13.36	13.40
3001	NYSE	FFA	Thu, Jul 28, 2016	13.42	13.42	13.35	13.41
3000	NYSE	FFA	Wed, Jul 27, 2016	13.43	13.45	13.30	13.43
2999	NYSE	FFA	Tue, Jul 26, 2016	13.41	13.41	13.33	13.41
2998	NYSE	FFA	Mon, Jul 25, 2016	13.39	13.39	13.33	13.37
2997	NYSE	FFA	Fri, Jul 22, 2016	13.37	13.40	13.34	13.39
2996	NYSE	FFA	Thu, Jul 21, 2016	13.37	13.41	13.30	13.37
2995	NYSE	FFA	Wed, Jul 20, 2016	13.36	13.41	13.34	13.35
2994	NYSE	FFA	Tue, Jul 19, 2016	13.44	13.44	13.28	13.30
2993	NYSE	FFA	Mon, Jul 18, 2016	13.24	13.37	13.24	13.36
2992	NYSE	FFA	Fri, Jul 15, 2016	13.21	13.33	13.21	13.22
2991	NYSE	FFA	Thu, Jul 14, 2016	13.23	13.30	13.21	13.21
2990	NYSE	FFA	Wed, Jul 13, 2016	13.22	13.23	13.13	13.13
2989	NYSE	FFA	Tue, Jul 12, 2016	13.16	13.30	13.16	13.18
2988	NYSE	FFA	Mon, Jul 11, 2016	13.18	13.20	13.06	13.06
2987	NYSE	FFA	Fri, Jul 8, 2016	13.06	13.16	13.03	13.06
2986	NYSE	FFA	Thu, Jul 7, 2016	12.98	13.00	12.89	12.93
2985	NYSE	FFA	Wed, Jul 6, 2016	12.85	12.98	12.84	12.87
2984	NYSE	FFA	Tue, Jul 5, 2016	12.99	13.01	12.84	12.84
2983	NYSE	FFA	Fri, Jul 1, 2016	13.10	13.17	13.01	13.01
2982	NYSE	FFA	Thu, Jun 30, 2016	13.17	13.21	12.92	13.12
2981	NYSE	FFA	Wed, Jun 29, 2016	12.90	13.03	12.84	13.03
2980	NYSE	FFA	Tue, Jun 28, 2016	12.70	12.83	12.64	12.76
2979	NYSE	FFA	Mon, Jun 27, 2016	12.65	12.69	12.46	12.56
2978	NYSE	FFA	Fri, Jun 24, 2016	12.51	12.94	12.51	12.75
2977	NYSE	FFA	Thu, Jun 23, 2016	13.07	13.12	12.97	13.01
2976	NYSE	FFA	Wed, Jun 22, 2016	12.98	13.03	12.93	12.96
2975	NYSE	FFA	Tue, Jun 21, 2016	12.97	12.97	12.85	12.94
2974	NYSE	FFA	Mon, Jun 20, 2016	13.20	13.25	13.16	12.93
2973	NYSE	FFA	Fri, Jun 17, 2016	13.10	13.11	13.01	13.05
2972	NYSE	FFA	Thu, Jun 16, 2016	13.01	13.08	12.92	13.07
2971	NYSE	FFA	Wed, Jun 15, 2016	13.10	13.16	13.04	13.10
2970	NYSE	FFA	Tue, Jun 14, 2016	13.06	13.11	13.00	13.04
2969	NYSE	FFA	Mon, Jun 13, 2016	13.15	13.19	13.04	13.04
2968	NYSE	FFA	Fri, Jun 10, 2016	13.16	13.22	13.16	13.16
2967	NYSE	FFA	Thu, Jun 9, 2016	13.23	13.26	13.20	13.25
2966	NYSE	FFA	Wed, Jun 8, 2016	13.16	13.29	13.16	13.25
2965	NYSE	FFA	Tue, Jun 7, 2016	13.24	13.25	13.16	13.16
2964	NYSE	FFA	Mon, Jun 6, 2016	13.19	13.29	13.19	13.27
2963	NYSE	FFA	Fri, Jun 3, 2016	13.14	13.21	13.06	13.21
2962	NYSE	FFA	Thu, Jun 2, 2016	13.06	13.19	13.06	13.16
2961	NYSE	FFA	Wed, Jun 1, 2016	13.05	13.13	13.05	13.10
2960	NYSE	FFA	Tue, May 31, 2016	13.08	13.12	13.06	13.06
2959	NYSE	FFA	Fri, May 27, 2016	13.08	13.11	13.06	13.06
2958	NYSE	FFA	Thu, May 26, 2016	13.09	13.11	13.02	13.05
2957	NYSE	FFA	Wed, May 25, 2016	12.99	13.12	12.97	13.07
2956	NYSE	FFA	Tue, May 24, 2016	12.86	12.99	12.86	12.97
2955	NYSE	FFA	Mon, May 23, 2016	12.78	12.84	12.78	12.80
2954	NYSE	FFA	Fri, May 20, 2016	12.74	12.85	12.74	12.77
2953	NYSE	FFA	Thu, May 19, 2016	12.71	12.79	12.64	12.70
2952	NYSE	FFA	Wed, May 18, 2016	12.68	12.79	12.67	12.74
2951	NYSE	FFA	Tue, May 17, 2016	12.79	12.79	12.67	12.72
2950	NYSE	FFA	Mon, May 16, 2016	12.65	12.83	12.64	12.81
2949	NYSE	FFA	Fri, May 13, 2016	12.73	12.74	12.61	12.66
2948	NYSE	FFA	Thu, May 12, 2016	12.82	12.82	12.67	12.71
2947	NYSE	FFA	Wed, May 11, 2016	12.90	12.90	12.74	12.78
2946	NYSE	FFA	Tue, May 10, 2016	12.84	12.94	12.78	12.90
2945	NYSE	FFA	Mon, May 9, 2016	12.79	12.83	12.76	12.80
2944	NYSE	FFA	Fri, May 6, 2016	12.78	12.80	12.72	12.80
2943	NYSE	FFA	Thu, May 5, 2016	12.80	12.84	12.75	12.80
2942	NYSE	FFA	Wed, May 4, 2016	12.77	12.84	12.74	12.80
2941	NYSE	FFA	Tue, May 3, 2016	12.88	12.88	12.75	12.84
2940	NYSE	FFA	Mon, May 2, 2016	12.93	12.98	12.88	12.96
2939	NYSE	FFA	Fri, Apr 29, 2016	12.93	12.98	12.84	12.92
2938	NYSE	FFA	Thu, Apr 28, 2016	13.00	13.09	12.97	12.97
2937	NYSE	FFA	Wed, Apr 27, 2016	13.00	13.10	13.00	13.10
2936	NYSE	FFA	Tue, Apr 26, 2016	13.03	13.07	13.00	13.02
2935	NYSE	FFA	Mon, Apr 25, 2016	13.01	13.02	12.95	12.99
2934	NYSE	FFA	Fri, Apr 22, 2016	13.04	13.05	12.98	13.04
2933	NYSE	FFA	Thu, Apr 21, 2016	13.11	13.13	13.03	13.06
2932	NYSE	FFA	Wed, Apr 20, 2016	13.11	13.19	13.06	13.12
2931	NYSE	FFA	Tue, Apr 19, 2016	13.02	13.10	13.02	13.10
2930	NYSE	FFA	Mon, Apr 18, 2016	12.84	13.05	12.84	13.04
2929	NYSE	FFA	Fri, Apr 15, 2016	12.94	12.95	12.88	12.91
2928	NYSE	FFA	Thu, Apr 14, 2016	12.94	12.96	12.87	12.96
2927	NYSE	FFA	Wed, Apr 13, 2016	12.87	12.95	12.85	12.95
2926	NYSE	FFA	Tue, Apr 12, 2016	12.72	12.84	12.68	12.84
2925	NYSE	FFA	Mon, Apr 11, 2016	12.75	12.85	12.68	12.72
2924	NYSE	FFA	Fri, Apr 8, 2016	12.73	12.73	12.64	12.70
2923	NYSE	FFA	Thu, Apr 7, 2016	12.68	12.72	12.59	12.69
2922	NYSE	FFA	Wed, Apr 6, 2016	12.70	12.76	12.60	12.76
2921	NYSE	FFA	Tue, Apr 5, 2016	12.75	12.75	12.75	12.65
2920	NYSE	FFA	Mon, Apr 4, 2016	12.76	12.77	12.70	12.75
2919	NYSE	FFA	Fri, Apr 1, 2016	12.67	12.79	12.65	12.79
2918	NYSE	FFA	Thu, Mar 31, 2016	12.69	12.84	12.69	12.74
2917	NYSE	FFA	Wed, Mar 30, 2016	12.74	12.77	12.71	12.74
2916	NYSE	FFA	Tue, Mar 29, 2016	12.60	12.67	12.53	12.68
2915	NYSE	FFA	Mon, Mar 28, 2016	12.62	12.63	12.57	12.58
2914	NYSE	FFA	Thu, Mar 24, 2016	12.61	12.61	12.61	12.57
2913	NYSE	FFA	Wed, Mar 23, 2016	12.67	12.72	12.61	12.61
2912	NYSE	FFA	Tue, Mar 22, 2016	12.66	12.76	12.66	12.74
2911	NYSE	FFA	Mon, Mar 21, 2016	12.70	12.74	12.66	12.74
2910	NYSE	FFA	Fri, Mar 18, 2016	12.90	12.98	12.89	12.96
2909	NYSE	FFA	Thu, Mar 17, 2016	12.76	12.92	12.76	12.91
2908	NYSE	FFA	Wed, Mar 16, 2016	12.66	12.84	12.66	12.81
2907	NYSE	FFA	Tue, Mar 15, 2016	12.74	12.74	12.74	12.71
2906	NYSE	FFA	Mon, Mar 14, 2016	12.76	12.77	12.75	12.77
2905	NYSE	FFA	Fri, Mar 11, 2016	12.63	12.63	12.63	12.81
2904	NYSE	FFA	Thu, Mar 10, 2016	12.62	12.62	12.62	12.63
2903	NYSE	FFA	Wed, Mar 9, 2016	12.63	12.64	12.57	12.62
2902	NYSE	FFA	Tue, Mar 8, 2016	12.64	12.64	12.54	12.58
2901	NYSE	FFA	Mon, Mar 7, 2016	12.59	12.69	12.59	12.68
2900	NYSE	FFA	Fri, Mar 4, 2016	12.59	12.70	12.55	12.69
2899	NYSE	FFA	Thu, Mar 3, 2016	12.46	12.64	12.46	12.64
2898	NYSE	FFA	Wed, Mar 2, 2016	12.39	12.55	12.37	12.55
2897	NYSE	FFA	Tue, Mar 1, 2016	12.29	12.46	12.28	12.45
2896	NYSE	FFA	Mon, Feb 29, 2016	12.28	12.32	12.24	12.27
2895	NYSE	FFA	Fri, Feb 26, 2016	12.34	12.36	12.27	12.33
2894	NYSE	FFA	Thu, Feb 25, 2016	12.16	12.34	12.11	12.34
2893	NYSE	FFA	Wed, Feb 24, 2016	12.02	12.18	11.94	12.18
2892	NYSE	FFA	Tue, Feb 23, 2016	12.19	12.19	12.08	12.12
2891	NYSE	FFA	Mon, Feb 22, 2016	12.11	12.25	12.11	12.22
2890	NYSE	FFA	Fri, Feb 19, 2016	12.00	12.07	11.98	12.06
2889	NYSE	FFA	Thu, Feb 18, 2016	12.10	12.10	12.04	12.07
2888	NYSE	FFA	Wed, Feb 17, 2016	12.03	12.11	12.01	12.11
2887	NYSE	FFA	Tue, Feb 16, 2016	11.86	11.90	11.77	11.87
2886	NYSE	FFA	Fri, Feb 12, 2016	11.54	11.74	11.54	11.74
2885	NYSE	FFA	Thu, Feb 11, 2016	11.38	11.51	11.38	11.51
2884	NYSE	FFA	Wed, Feb 10, 2016	11.58	11.70	11.53	11.59
2883	NYSE	FFA	Tue, Feb 9, 2016	11.41	11.59	11.41	11.53
2882	NYSE	FFA	Mon, Feb 8, 2016	11.71	11.71	11.51	11.56
2881	NYSE	FFA	Fri, Feb 5, 2016	12.08	12.10	11.81	11.83
2880	NYSE	FFA	Thu, Feb 4, 2016	12.09	12.19	12.07	12.14
2879	NYSE	FFA	Wed, Feb 3, 2016	12.10	12.18	11.88	12.09
2878	NYSE	FFA	Tue, Feb 2, 2016	12.18	12.18	12.01	12.07
2877	NYSE	FFA	Mon, Feb 1, 2016	12.10	12.26	12.09	12.25
2876	NYSE	FFA	Fri, Jan 29, 2016	11.95	12.22	11.95	12.17
2875	NYSE	FFA	Thu, Jan 28, 2016	11.92	11.97	11.84	11.92
2874	NYSE	FFA	Wed, Jan 27, 2016	11.86	11.99	11.81	11.86
2873	NYSE	FFA	Tue, Jan 26, 2016	11.80	11.93	11.80	11.90
2872	NYSE	FFA	Mon, Jan 25, 2016	11.86	11.90	11.76	11.76
2871	NYSE	FFA	Fri, Jan 22, 2016	11.74	11.94	11.66	11.91
2870	NYSE	FFA	Thu, Jan 21, 2016	11.53	11.74	11.53	11.63
2869	NYSE	FFA	Wed, Jan 20, 2016	11.50	11.60	11.09	11.49
2868	NYSE	FFA	Tue, Jan 19, 2016	11.88	11.89	11.64	11.73
2867	NYSE	FFA	Fri, Jan 15, 2016	11.75	11.90	11.72	11.78
2866	NYSE	FFA	Thu, Jan 14, 2016	12.05	12.21	11.99	12.13
2865	NYSE	FFA	Wed, Jan 13, 2016	12.39	12.40	12.03	12.03
2864	NYSE	FFA	Tue, Jan 12, 2016	12.37	12.41	12.24	12.34
2863	NYSE	FFA	Mon, Jan 11, 2016	12.42	12.42	12.23	12.28
2862	NYSE	FFA	Fri, Jan 8, 2016	12.52	12.53	12.37	12.37
2861	NYSE	FFA	Thu, Jan 7, 2016	12.58	12.65	12.44	12.50
2860	NYSE	FFA	Wed, Jan 6, 2016	12.87	12.90	12.76	12.77
2859	NYSE	FFA	Tue, Jan 5, 2016	12.98	12.99	12.91	12.93
2858	NYSE	FFA	Mon, Jan 4, 2016	12.94	13.02	12.77	12.90
2857	NYSE	FFA	Thu, Dec 31, 2015	13.20	13.32	13.15	13.20
2856	NYSE	FFA	Wed, Dec 30, 2015	13.21	13.29	13.21	13.25
2855	NYSE	FFA	Tue, Dec 29, 2015	13.23	13.31	13.18	13.29
2854	NYSE	FFA	Mon, Dec 28, 2015	13.14	13.23	13.11	13.17
2853	NYSE	FFA	Thu, Dec 24, 2015	13.26	13.30	13.17	13.22
2852	NYSE	FFA	Wed, Dec 23, 2015	13.16	13.33	13.16	13.20
2851	NYSE	FFA	Tue, Dec 22, 2015	13.15	13.16	12.99	13.14
2850	NYSE	FFA	Mon, Dec 21, 2015	13.38	13.38	13.22	13.27
2849	NYSE	FFA	Fri, Dec 18, 2015	13.28	13.28	13.14	13.21
2848	NYSE	FFA	Thu, Dec 17, 2015	13.40	13.48	13.28	13.28
2847	NYSE	FFA	Wed, Dec 16, 2015	13.18	13.41	13.18	13.40
2846	NYSE	FFA	Tue, Dec 15, 2015	13.08	13.24	13.08	13.15
2845	NYSE	FFA	Mon, Dec 14, 2015	13.02	13.09	12.88	13.04
2844	NYSE	FFA	Fri, Dec 11, 2015	13.10	13.18	13.02	13.06
2843	NYSE	FFA	Thu, Dec 10, 2015	13.23	13.35	13.23	13.28
2842	NYSE	FFA	Wed, Dec 9, 2015	13.32	13.43	13.22	13.25
2841	NYSE	FFA	Tue, Dec 8, 2015	13.35	13.40	13.28	13.34
2840	NYSE	FFA	Mon, Dec 7, 2015	13.48	13.49	13.36	13.44
2839	NYSE	FFA	Fri, Dec 4, 2015	13.28	13.56	13.28	13.55
2838	NYSE	FFA	Thu, Dec 3, 2015	13.52	13.52	13.22	13.28
2837	NYSE	FFA	Wed, Dec 2, 2015	13.59	13.63	13.44	13.46
2836	NYSE	FFA	Tue, Dec 1, 2015	13.47	13.60	13.47	13.57
2835	NYSE	FFA	Mon, Nov 30, 2015	13.50	13.51	13.43	13.47
2834	NYSE	FFA	Fri, Nov 27, 2015	13.48	13.54	13.43	13.47
2833	NYSE	FFA	Wed, Nov 25, 2015	13.46	13.55	13.46	13.51
2832	NYSE	FFA	Tue, Nov 24, 2015	13.40	13.53	13.39	13.50
2831	NYSE	FFA	Mon, Nov 23, 2015	13.54	13.57	13.46	13.51
2830	NYSE	FFA	Fri, Nov 20, 2015	13.47	13.56	13.47	13.52
2829	NYSE	FFA	Thu, Nov 19, 2015	13.46	13.52	13.45	13.46
2828	NYSE	FFA	Wed, Nov 18, 2015	13.30	13.54	13.30	13.53
2827	NYSE	FFA	Tue, Nov 17, 2015	13.33	13.39	13.29	13.31
2826	NYSE	FFA	Mon, Nov 16, 2015	13.09	13.31	13.09	13.30
2825	NYSE	FFA	Fri, Nov 13, 2015	13.22	13.24	13.10	13.13
2824	NYSE	FFA	Thu, Nov 12, 2015	13.28	13.36	13.24	13.26
2823	NYSE	FFA	Wed, Nov 11, 2015	13.45	13.47	13.38	13.38
2822	NYSE	FFA	Tue, Nov 10, 2015	13.42	13.48	13.40	13.46
2821	NYSE	FFA	Mon, Nov 9, 2015	13.57	13.59	13.41	13.51
2820	NYSE	FFA	Fri, Nov 6, 2015	13.59	13.66	13.54	13.62
2819	NYSE	FFA	Thu, Nov 5, 2015	13.62	13.70	13.61	13.65
2818	NYSE	FFA	Wed, Nov 4, 2015	13.65	13.68	13.61	13.65
2817	NYSE	FFA	Tue, Nov 3, 2015	13.64	13.72	13.59	13.67
2816	NYSE	FFA	Mon, Nov 2, 2015	13.54	13.69	13.53	13.69
2815	NYSE	FFA	Fri, Oct 30, 2015	13.56	13.62	13.53	13.56
2814	NYSE	FFA	Thu, Oct 29, 2015	13.59	13.60	13.55	13.59
2813	NYSE	FFA	Wed, Oct 28, 2015	13.54	13.66	13.53	13.64
2812	NYSE	FFA	Tue, Oct 27, 2015	13.58	13.60	13.45	13.50
2811	NYSE	FFA	Mon, Oct 26, 2015	13.75	13.75	13.59	13.61
2810	NYSE	FFA	Fri, Oct 23, 2015	13.67	13.73	13.63	13.69
2809	NYSE	FFA	Thu, Oct 22, 2015	13.49	13.64	13.48	13.62
2808	NYSE	FFA	Wed, Oct 21, 2015	13.42	13.50	13.39	13.42
2807	NYSE	FFA	Tue, Oct 20, 2015	13.33	13.43	13.33	13.43
2806	NYSE	FFA	Mon, Oct 19, 2015	13.28	13.46	13.28	13.38
2805	NYSE	FFA	Fri, Oct 16, 2015	13.25	13.36	13.25	13.36
2804	NYSE	FFA	Thu, Oct 15, 2015	13.14	13.29	13.12	13.28
2803	NYSE	FFA	Wed, Oct 14, 2015	13.27	13.27	13.09	13.14
2802	NYSE	FFA	Tue, Oct 13, 2015	13.19	13.34	13.17	13.29
2801	NYSE	FFA	Mon, Oct 12, 2015	13.22	13.28	13.20	13.28
2800	NYSE	FFA	Fri, Oct 9, 2015	13.23	13.36	13.15	13.26
2799	NYSE	FFA	Thu, Oct 8, 2015	13.08	13.25	13.04	13.17
2798	NYSE	FFA	Wed, Oct 7, 2015	13.05	13.14	13.02	13.14
2797	NYSE	FFA	Tue, Oct 6, 2015	13.03	13.12	12.93	13.12
2796	NYSE	FFA	Mon, Oct 5, 2015	12.87	13.09	12.84	13.09
2795	NYSE	FFA	Fri, Oct 2, 2015	12.45	12.87	12.33	12.87
2794	NYSE	FFA	Thu, Oct 1, 2015	12.44	12.67	12.36	12.67
2793	NYSE	FFA	Wed, Sep 30, 2015	12.57	12.59	12.42	12.42
2792	NYSE	FFA	Tue, Sep 29, 2015	12.39	12.48	12.26	12.32
2791	NYSE	FFA	Mon, Sep 28, 2015	12.76	12.77	12.32	12.34
2790	NYSE	FFA	Fri, Sep 25, 2015	12.80	12.98	12.77	12.81
2789	NYSE	FFA	Thu, Sep 24, 2015	12.65	12.79	12.55	12.74
2788	NYSE	FFA	Wed, Sep 23, 2015	12.75	12.78	12.67	12.74
2787	NYSE	FFA	Tue, Sep 22, 2015	12.77	12.77	12.68	12.73
2786	NYSE	FFA	Mon, Sep 21, 2015	13.07	13.18	13.05	13.07
2785	NYSE	FFA	Fri, Sep 18, 2015	13.02	13.12	13.02	13.03
2784	NYSE	FFA	Thu, Sep 17, 2015	13.19	13.35	13.15	13.22
2783	NYSE	FFA	Wed, Sep 16, 2015	13.23	13.29	13.20	13.25
2782	NYSE	FFA	Tue, Sep 15, 2015	13.13	13.27	13.11	13.21
2781	NYSE	FFA	Mon, Sep 14, 2015	13.18	13.24	13.09	13.10
2780	NYSE	FFA	Fri, Sep 11, 2015	13.17	13.21	13.11	13.18
2779	NYSE	FFA	Thu, Sep 10, 2015	13.12	13.27	13.09	13.17
2778	NYSE	FFA	Wed, Sep 9, 2015	13.42	13.42	13.11	13.11
2777	NYSE	FFA	Tue, Sep 8, 2015	13.24	13.34	13.16	13.25
2776	NYSE	FFA	Fri, Sep 4, 2015	12.93	13.13	12.93	13.13
2775	NYSE	FFA	Thu, Sep 3, 2015	13.11	13.22	13.09	13.12
2774	NYSE	FFA	Wed, Sep 2, 2015	13.16	13.16	12.98	13.06
2773	NYSE	FFA	Tue, Sep 1, 2015	13.07	13.12	12.91	12.97
2772	NYSE	FFA	Mon, Aug 31, 2015	13.23	13.43	13.19	13.32
2771	NYSE	FFA	Fri, Aug 28, 2015	13.17	13.36	13.17	13.32
2770	NYSE	FFA	Thu, Aug 27, 2015	13.04	13.37	13.02	13.26
2769	NYSE	FFA	Wed, Aug 26, 2015	12.81	12.96	12.63	12.93
2768	NYSE	FFA	Tue, Aug 25, 2015	12.91	12.91	12.56	12.56
2767	NYSE	FFA	Mon, Aug 24, 2015	12.50	12.87	10.27	12.61
2766	NYSE	FFA	Fri, Aug 21, 2015	13.52	13.56	13.01	13.20
2765	NYSE	FFA	Thu, Aug 20, 2015	13.84	13.84	13.60	13.67
2764	NYSE	FFA	Wed, Aug 19, 2015	13.92	13.97	13.86	13.96
2763	NYSE	FFA	Tue, Aug 18, 2015	14.07	14.07	13.96	13.98
2762	NYSE	FFA	Mon, Aug 17, 2015	13.96	14.05	13.92	14.04
2761	NYSE	FFA	Fri, Aug 14, 2015	13.99	14.06	13.92	14.02
2760	NYSE	FFA	Thu, Aug 13, 2015	14.02	14.10	14.00	14.01
2759	NYSE	FFA	Wed, Aug 12, 2015	13.85	14.11	13.77	14.09
2758	NYSE	FFA	Tue, Aug 11, 2015	14.03	14.08	13.93	13.97
2757	NYSE	FFA	Mon, Aug 10, 2015	13.99	14.18	13.97	14.13
2756	NYSE	FFA	Fri, Aug 7, 2015	13.97	14.02	13.90	13.92
2755	NYSE	FFA	Thu, Aug 6, 2015	14.14	14.18	14.00	14.02
2754	NYSE	FFA	Wed, Aug 5, 2015	14.28	14.29	14.10	14.16
2753	NYSE	FFA	Tue, Aug 4, 2015	14.25	14.28	14.16	14.20
2752	NYSE	FFA	Mon, Aug 3, 2015	14.33	14.33	14.23	14.23
2751	NYSE	FFA	Fri, Jul 31, 2015	14.22	14.36	14.22	14.36
2750	NYSE	FFA	Thu, Jul 30, 2015	14.24	14.27	14.12	14.25
2749	NYSE	FFA	Wed, Jul 29, 2015	14.19	14.27	14.14	14.25
2748	NYSE	FFA	Tue, Jul 28, 2015	14.04	14.17	14.03	14.16
2747	NYSE	FFA	Mon, Jul 27, 2015	14.07	14.09	13.92	14.00
2746	NYSE	FFA	Fri, Jul 24, 2015	14.34	14.41	14.16	14.19
2745	NYSE	FFA	Thu, Jul 23, 2015	14.41	14.46	14.32	14.35
2744	NYSE	FFA	Wed, Jul 22, 2015	14.36	14.42	14.36	14.38
2743	NYSE	FFA	Tue, Jul 21, 2015	14.45	14.46	14.39	14.42
2742	NYSE	FFA	Mon, Jul 20, 2015	14.49	14.55	14.47	14.48
2741	NYSE	FFA	Fri, Jul 17, 2015	14.52	14.66	14.49	14.54
2740	NYSE	FFA	Thu, Jul 16, 2015	14.46	14.54	14.39	14.51
2739	NYSE	FFA	Wed, Jul 15, 2015	14.42	14.52	14.38	14.39
2738	NYSE	FFA	Tue, Jul 14, 2015	14.39	14.50	14.37	14.44
2737	NYSE	FFA	Mon, Jul 13, 2015	14.27	14.44	14.15	14.44
2736	NYSE	FFA	Fri, Jul 10, 2015	14.27	14.29	14.13	14.14
2735	NYSE	FFA	Thu, Jul 9, 2015	14.37	14.37	14.11	14.11
2734	NYSE	FFA	Wed, Jul 8, 2015	14.28	14.31	14.15	14.20
2733	NYSE	FFA	Tue, Jul 7, 2015	14.37	14.41	14.26	14.41
2732	NYSE	FFA	Mon, Jul 6, 2015	14.34	14.36	14.23	14.25
2731	NYSE	FFA	Thu, Jul 2, 2015	14.46	14.47	14.18	14.39
2730	NYSE	FFA	Wed, Jul 1, 2015	14.55	14.55	14.37	14.48
2729	NYSE	FFA	Tue, Jun 30, 2015	14.53	14.53	14.21	14.36
2728	NYSE	FFA	Mon, Jun 29, 2015	14.53	14.54	14.24	14.32
2727	NYSE	FFA	Fri, Jun 26, 2015	14.86	14.86	14.57	14.58
2726	NYSE	FFA	Thu, Jun 25, 2015	14.90	15.09	14.81	14.90
2725	NYSE	FFA	Wed, Jun 24, 2015	14.91	14.97	14.87	14.92
2724	NYSE	FFA	Tue, Jun 23, 2015	14.95	14.99	14.86	14.88
2723	NYSE	FFA	Mon, Jun 22, 2015	14.98	15.10	14.87	14.88
2722	NYSE	FFA	Fri, Jun 19, 2015	15.20	15.22	15.10	15.16
2721	NYSE	FFA	Thu, Jun 18, 2015	15.12	15.21	15.09	15.19
2720	NYSE	FFA	Wed, Jun 17, 2015	15.10	15.20	14.99	15.02
2719	NYSE	FFA	Tue, Jun 16, 2015	14.99	15.05	14.88	15.00
2718	NYSE	FFA	Mon, Jun 15, 2015	14.86	14.99	14.84	14.94
2717	NYSE	FFA	Fri, Jun 12, 2015	14.93	14.99	14.92	14.94
2716	NYSE	FFA	Thu, Jun 11, 2015	14.93	15.06	14.93	15.01
2715	NYSE	FFA	Wed, Jun 10, 2015	14.93	15.05	14.93	14.97
2714	NYSE	FFA	Tue, Jun 9, 2015	14.91	15.05	14.88	14.92
2713	NYSE	FFA	Mon, Jun 8, 2015	14.98	15.03	14.94	14.95
2712	NYSE	FFA	Fri, Jun 5, 2015	15.00	15.04	14.96	14.99
2711	NYSE	FFA	Thu, Jun 4, 2015	15.08	15.09	14.99	15.02
2710	NYSE	FFA	Wed, Jun 3, 2015	15.14	15.19	15.06	15.08
2709	NYSE	FFA	Tue, Jun 2, 2015	15.06	15.17	15.04	15.12
2708	NYSE	FFA	Mon, Jun 1, 2015	15.14	15.14	15.02	15.08
2707	NYSE	FFA	Fri, May 29, 2015	15.20	15.20	15.04	15.06
2706	NYSE	FFA	Thu, May 28, 2015	15.17	15.18	15.09	15.15
2705	NYSE	FFA	Wed, May 27, 2015	15.24	15.24	15.14	15.14
2704	NYSE	FFA	Tue, May 26, 2015	15.25	15.25	15.13	15.17
2703	NYSE	FFA	Fri, May 22, 2015	15.26	15.32	15.22	15.27
2702	NYSE	FFA	Thu, May 21, 2015	15.40	15.50	15.29	15.33
2701	NYSE	FFA	Wed, May 20, 2015	17.66	15.57	15.27	15.37
2700	NYSE	FFA	Tue, May 19, 2015	15.26	15.53	15.24	15.36
2699	NYSE	FFA	Mon, May 18, 2015	15.15	15.32	15.10	15.32
2698	NYSE	FFA	Fri, May 15, 2015	15.08	15.25	15.08	15.19
2697	NYSE	FFA	Thu, May 14, 2015	15.06	15.16	15.05	15.13
2696	NYSE	FFA	Wed, May 13, 2015	14.93	15.04	14.93	14.99
2695	NYSE	FFA	Tue, May 12, 2015	14.89	14.95	14.82	14.94
2694	NYSE	FFA	Mon, May 11, 2015	14.93	15.05	14.92	14.93
2693	NYSE	FFA	Fri, May 8, 2015	15.08	15.08	14.97	15.00
2692	NYSE	FFA	Thu, May 7, 2015	14.90	14.97	14.88	14.93
2691	NYSE	FFA	Wed, May 6, 2015	15.03	15.03	14.88	14.90
2690	NYSE	FFA	Tue, May 5, 2015	15.08	15.08	14.92	14.97
2689	NYSE	FFA	Mon, May 4, 2015	15.14	15.14	15.04	15.06
2688	NYSE	FFA	Fri, May 1, 2015	15.04	15.07	15.03	15.07
2687	NYSE	FFA	Thu, Apr 30, 2015	15.02	15.05	14.93	14.96
2686	NYSE	FFA	Wed, Apr 29, 2015	15.08	15.08	14.99	15.03
2685	NYSE	FFA	Tue, Apr 28, 2015	14.99	15.13	14.96	15.12
2684	NYSE	FFA	Mon, Apr 27, 2015	15.00	15.02	14.92	14.95
2683	NYSE	FFA	Fri, Apr 24, 2015	15.03	15.05	14.97	15.01
2682	NYSE	FFA	Thu, Apr 23, 2015	14.91	15.07	14.91	15.00
2681	NYSE	FFA	Wed, Apr 22, 2015	14.92	14.98	14.83	14.96
2680	NYSE	FFA	Tue, Apr 21, 2015	14.84	14.93	14.84	14.92
2679	NYSE	FFA	Mon, Apr 20, 2015	14.79	14.86	14.78	14.83
2678	NYSE	FFA	Fri, Apr 17, 2015	14.70	14.73	14.62	14.69
2677	NYSE	FFA	Thu, Apr 16, 2015	14.77	14.87	14.73	14.75
2676	NYSE	FFA	Wed, Apr 15, 2015	14.66	14.85	14.66	14.82
2675	NYSE	FFA	Tue, Apr 14, 2015	14.63	14.66	14.57	14.62
2674	NYSE	FFA	Mon, Apr 13, 2015	14.68	14.72	14.60	14.63
2673	NYSE	FFA	Fri, Apr 10, 2015	14.62	14.67	14.57	14.64
2672	NYSE	FFA	Thu, Apr 9, 2015	14.48	14.61	14.48	14.58
2671	NYSE	FFA	Wed, Apr 8, 2015	14.41	14.51	14.41	14.50
2670	NYSE	FFA	Tue, Apr 7, 2015	14.38	14.50	14.38	14.41
2669	NYSE	FFA	Mon, Apr 6, 2015	14.18	14.47	14.18	14.41
2668	NYSE	FFA	Thu, Apr 2, 2015	14.21	14.33	14.21	14.29
2667	NYSE	FFA	Wed, Apr 1, 2015	14.34	14.41	14.27	14.31
2666	NYSE	FFA	Tue, Mar 31, 2015	14.45	14.45	14.34	14.40
2665	NYSE	FFA	Mon, Mar 30, 2015	14.31	14.43	14.31	14.43
2664	NYSE	FFA	Fri, Mar 27, 2015	14.30	14.30	14.23	14.27
2663	NYSE	FFA	Thu, Mar 26, 2015	14.20	14.29	14.17	14.25
2662	NYSE	FFA	Wed, Mar 25, 2015	14.37	14.37	14.18	14.19
2661	NYSE	FFA	Tue, Mar 24, 2015	14.48	14.48	14.33	14.37
2660	NYSE	FFA	Mon, Mar 23, 2015	14.48	14.55	14.48	14.48
2659	NYSE	FFA	Fri, Mar 20, 2015	14.51	14.58	14.41	14.52
2658	NYSE	FFA	Thu, Mar 19, 2015	14.58	14.63	14.58	14.60
2657	NYSE	FFA	Wed, Mar 18, 2015	14.50	14.66	14.43	14.63
2656	NYSE	FFA	Tue, Mar 17, 2015	14.53	14.58	14.50	14.53
2655	NYSE	FFA	Mon, Mar 16, 2015	14.49	14.60	14.49	14.58
2654	NYSE	FFA	Fri, Mar 13, 2015	14.51	14.58	14.41	14.44
2653	NYSE	FFA	Thu, Mar 12, 2015	14.47	14.57	14.46	14.55
2652	NYSE	FFA	Wed, Mar 11, 2015	14.55	14.58	14.46	14.47
2651	NYSE	FFA	Tue, Mar 10, 2015	14.49	14.61	14.40	14.57
2650	NYSE	FFA	Mon, Mar 9, 2015	14.56	14.68	14.51	14.65
2649	NYSE	FFA	Fri, Mar 6, 2015	14.70	14.76	14.60	14.61
2648	NYSE	FFA	Thu, Mar 5, 2015	14.74	14.84	14.74	14.80
2647	NYSE	FFA	Wed, Mar 4, 2015	14.80	14.80	14.73	14.78
2646	NYSE	FFA	Tue, Mar 3, 2015	14.87	14.87	14.77	14.80
2645	NYSE	FFA	Mon, Mar 2, 2015	14.78	14.90	14.78	14.88
2644	NYSE	FFA	Fri, Feb 27, 2015	14.81	14.84	14.77	14.81
2643	NYSE	FFA	Thu, Feb 26, 2015	14.80	14.81	14.76	14.81
2642	NYSE	FFA	Wed, Feb 25, 2015	14.80	14.82	14.75	14.79
2641	NYSE	FFA	Tue, Feb 24, 2015	14.70	14.82	14.70	14.77
2640	NYSE	FFA	Mon, Feb 23, 2015	14.71	14.75	14.64	14.74
2639	NYSE	FFA	Fri, Feb 20, 2015	14.53	14.68	14.51	14.67
2638	NYSE	FFA	Thu, Feb 19, 2015	14.50	14.63	14.47	14.53
2637	NYSE	FFA	Wed, Feb 18, 2015	14.51	14.53	14.47	14.50
2636	NYSE	FFA	Tue, Feb 17, 2015	14.85	14.85	14.47	14.52
2635	NYSE	FFA	Fri, Feb 13, 2015	14.68	14.92	14.65	14.92
2634	NYSE	FFA	Thu, Feb 12, 2015	14.54	14.70	14.54	14.65
2633	NYSE	FFA	Wed, Feb 11, 2015	14.48	14.51	14.44	14.48
2632	NYSE	FFA	Tue, Feb 10, 2015	14.38	14.49	14.36	14.48
2631	NYSE	FFA	Mon, Feb 9, 2015	14.35	14.36	14.30	14.33
2630	NYSE	FFA	Fri, Feb 6, 2015	14.42	14.48	14.35	14.35
2629	NYSE	FFA	Thu, Feb 5, 2015	14.35	14.42	14.35	14.41
2628	NYSE	FFA	Wed, Feb 4, 2015	14.20	14.38	14.20	14.29
2627	NYSE	FFA	Tue, Feb 3, 2015	14.35	14.38	14.29	14.35
2626	NYSE	FFA	Mon, Feb 2, 2015	14.18	14.27	14.08	14.25
2625	NYSE	FFA	Fri, Jan 30, 2015	14.17	14.25	14.12	14.18
2624	NYSE	FFA	Thu, Jan 29, 2015	14.11	14.27	14.06	14.25
2623	NYSE	FFA	Wed, Jan 28, 2015	14.40	14.40	14.13	14.14
2622	NYSE	FFA	Tue, Jan 27, 2015	14.38	14.39	14.24	14.30
2621	NYSE	FFA	Mon, Jan 26, 2015	14.44	14.50	14.40	14.50
2620	NYSE	FFA	Fri, Jan 23, 2015	14.42	14.50	14.42	14.46
2619	NYSE	FFA	Thu, Jan 22, 2015	14.38	14.52	14.32	14.51
2618	NYSE	FFA	Wed, Jan 21, 2015	14.18	14.38	14.18	14.36
2617	NYSE	FFA	Tue, Jan 20, 2015	14.25	14.26	14.12	14.25
2616	NYSE	FFA	Fri, Jan 16, 2015	13.96	14.18	13.96	14.17
2615	NYSE	FFA	Thu, Jan 15, 2015	14.25	14.27	13.95	13.97
2614	NYSE	FFA	Wed, Jan 14, 2015	14.17	14.24	14.09	14.16
2613	NYSE	FFA	Tue, Jan 13, 2015	14.47	14.56	14.25	14.34
2612	NYSE	FFA	Mon, Jan 12, 2015	14.43	14.56	14.37	14.37
2611	NYSE	FFA	Fri, Jan 9, 2015	14.65	14.65	14.48	14.49
2610	NYSE	FFA	Thu, Jan 8, 2015	14.33	14.63	14.33	14.61
2609	NYSE	FFA	Wed, Jan 7, 2015	14.15	14.30	14.10	14.26
2608	NYSE	FFA	Tue, Jan 6, 2015	13.97	14.13	13.94	14.00
2607	NYSE	FFA	Mon, Jan 5, 2015	14.26	14.28	13.93	14.02
2606	NYSE	FFA	Fri, Jan 2, 2015	14.33	14.46	14.26	14.31
2605	NYSE	FFA	Wed, Dec 31, 2014	14.68	14.68	14.29	14.34
2604	NYSE	FFA	Tue, Dec 30, 2014	14.48	14.56	14.43	14.49
2603	NYSE	FFA	Mon, Dec 29, 2014	14.76	14.77	14.56	14.57
2602	NYSE	FFA	Fri, Dec 26, 2014	14.83	14.83	14.77	14.79
2601	NYSE	FFA	Wed, Dec 24, 2014	14.81	14.81	14.66	14.73
2600	NYSE	FFA	Tue, Dec 23, 2014	14.65	14.69	14.58	14.65
2599	NYSE	FFA	Mon, Dec 22, 2014	14.56	14.63	14.56	14.58
2598	NYSE	FFA	Fri, Dec 19, 2014	14.65	14.99	14.55	14.84
2597	NYSE	FFA	Thu, Dec 18, 2014	14.44	14.60	14.36	14.58
2596	NYSE	FFA	Wed, Dec 17, 2014	14.05	14.35	13.91	14.32
2595	NYSE	FFA	Tue, Dec 16, 2014	14.20	14.40	14.05	14.05
2594	NYSE	FFA	Mon, Dec 15, 2014	14.49	14.51	14.28	14.29
2593	NYSE	FFA	Fri, Dec 12, 2014	14.50	14.59	14.41	14.41
2592	NYSE	FFA	Thu, Dec 11, 2014	14.62	14.77	14.62	14.64
2591	NYSE	FFA	Wed, Dec 10, 2014	14.77	14.78	14.54	14.54
2590	NYSE	FFA	Tue, Dec 9, 2014	14.70	14.77	14.63	14.76
2589	NYSE	FFA	Mon, Dec 8, 2014	14.82	14.94	14.79	14.85
2588	NYSE	FFA	Fri, Dec 5, 2014	14.84	14.95	14.84	14.85
2587	NYSE	FFA	Thu, Dec 4, 2014	14.86	14.95	14.85	14.87
2586	NYSE	FFA	Wed, Dec 3, 2014	14.81	14.92	14.81	14.92
2585	NYSE	FFA	Tue, Dec 2, 2014	14.79	14.84	14.77	14.82
2584	NYSE	FFA	Mon, Dec 1, 2014	14.88	14.88	14.77	14.81
2583	NYSE	FFA	Fri, Nov 28, 2014	14.87	14.94	14.87	14.92
2582	NYSE	FFA	Wed, Nov 26, 2014	14.87	14.92	14.87	14.91
2581	NYSE	FFA	Tue, Nov 25, 2014	14.97	14.97	14.87	14.88
2580	NYSE	FFA	Mon, Nov 24, 2014	14.93	14.97	14.91	14.94
2579	NYSE	FFA	Fri, Nov 21, 2014	14.98	14.99	14.85	14.89
2578	NYSE	FFA	Thu, Nov 20, 2014	14.79	14.87	14.75	14.84
2577	NYSE	FFA	Wed, Nov 19, 2014	14.85	14.87	14.76	14.81
2576	NYSE	FFA	Tue, Nov 18, 2014	14.78	14.87	14.74	14.86
2575	NYSE	FFA	Mon, Nov 17, 2014	14.66	14.83	14.63	14.75
2574	NYSE	FFA	Fri, Nov 14, 2014	14.59	14.69	14.59	14.65
2573	NYSE	FFA	Thu, Nov 13, 2014	14.63	14.69	14.63	14.69
2572	NYSE	FFA	Wed, Nov 12, 2014	14.61	14.70	14.57	14.63
2571	NYSE	FFA	Tue, Nov 11, 2014	14.71	14.71	14.64	14.68
2570	NYSE	FFA	Mon, Nov 10, 2014	14.72	14.76	14.64	14.67
2569	NYSE	FFA	Fri, Nov 7, 2014	14.68	14.73	14.68	14.70
2568	NYSE	FFA	Thu, Nov 6, 2014	14.62	14.70	14.59	14.69
2567	NYSE	FFA	Wed, Nov 5, 2014	14.63	14.66	14.58	14.62
2566	NYSE	FFA	Tue, Nov 4, 2014	14.60	14.62	14.50	14.58
2565	NYSE	FFA	Mon, Nov 3, 2014	14.61	14.62	14.52	14.61
2564	NYSE	FFA	Fri, Oct 31, 2014	14.74	14.74	14.51	14.57
2563	NYSE	FFA	Thu, Oct 30, 2014	14.45	14.53	14.43	14.48
2562	NYSE	FFA	Wed, Oct 29, 2014	14.54	14.54	14.40	14.49
2561	NYSE	FFA	Tue, Oct 28, 2014	14.42	14.51	14.36	14.50
2560	NYSE	FFA	Mon, Oct 27, 2014	14.29	14.33	14.23	14.32
2559	NYSE	FFA	Fri, Oct 24, 2014	14.20	14.34	14.20	14.30
2558	NYSE	FFA	Thu, Oct 23, 2014	14.15	14.28	14.13	14.23
2557	NYSE	FFA	Wed, Oct 22, 2014	14.09	14.13	13.98	13.98
2556	NYSE	FFA	Tue, Oct 21, 2014	13.80	14.06	13.80	14.02
2555	NYSE	FFA	Mon, Oct 20, 2014	13.65	13.79	13.62	13.77
2554	NYSE	FFA	Fri, Oct 17, 2014	13.51	13.72	13.44	13.63
2553	NYSE	FFA	Thu, Oct 16, 2014	12.93	13.37	12.89	13.35
2552	NYSE	FFA	Wed, Oct 15, 2014	13.33	13.33	12.16	13.15
2551	NYSE	FFA	Tue, Oct 14, 2014	13.57	13.65	13.38	13.43
2550	NYSE	FFA	Mon, Oct 13, 2014	13.89	13.92	13.55	13.55
2549	NYSE	FFA	Fri, Oct 10, 2014	14.18	14.18	13.86	13.88
2548	NYSE	FFA	Thu, Oct 9, 2014	14.31	14.34	14.10	14.14
2547	NYSE	FFA	Wed, Oct 8, 2014	14.15	14.33	14.06	14.32
2546	NYSE	FFA	Tue, Oct 7, 2014	14.23	14.28	14.14	14.14
2545	NYSE	FFA	Mon, Oct 6, 2014	14.33	14.36	14.30	14.31
2544	NYSE	FFA	Fri, Oct 3, 2014	14.17	14.31	14.17	14.27
2543	NYSE	FFA	Thu, Oct 2, 2014	14.18	14.28	14.05	14.16
2542	NYSE	FFA	Wed, Oct 1, 2014	14.27	14.32	14.21	14.23
2541	NYSE	FFA	Tue, Sep 30, 2014	14.44	14.44	14.29	14.29
2540	NYSE	FFA	Mon, Sep 29, 2014	14.29	14.34	14.25	14.33
2539	NYSE	FFA	Fri, Sep 26, 2014	14.33	14.38	14.25	14.33
2538	NYSE	FFA	Thu, Sep 25, 2014	14.48	14.48	14.27	14.28
2537	NYSE	FFA	Wed, Sep 24, 2014	14.43	14.48	14.40	14.46
2536	NYSE	FFA	Tue, Sep 23, 2014	14.41	14.45	14.36	14.40
2535	NYSE	FFA	Mon, Sep 22, 2014	14.56	14.59	14.46	14.49
2534	NYSE	FFA	Fri, Sep 19, 2014	14.85	14.85	14.76	14.79
2533	NYSE	FFA	Thu, Sep 18, 2014	14.77	14.81	14.73	14.80
2532	NYSE	FFA	Wed, Sep 17, 2014	14.77	14.79	14.68	14.71
2531	NYSE	FFA	Tue, Sep 16, 2014	14.65	14.73	14.65	14.73
2530	NYSE	FFA	Mon, Sep 15, 2014	14.68	14.68	14.59	14.64
2529	NYSE	FFA	Fri, Sep 12, 2014	14.66	14.70	14.62	14.64
2528	NYSE	FFA	Thu, Sep 11, 2014	14.57	14.71	14.54	14.70
2527	NYSE	FFA	Wed, Sep 10, 2014	14.56	14.67	14.56	14.64
2526	NYSE	FFA	Tue, Sep 9, 2014	14.90	14.90	14.60	14.62
2525	NYSE	FFA	Mon, Sep 8, 2014	14.93	14.93	14.84	14.85
2524	NYSE	FFA	Fri, Sep 5, 2014	14.79	14.93	14.73	14.93
2523	NYSE	FFA	Thu, Sep 4, 2014	14.76	14.85	14.73	14.76
2522	NYSE	FFA	Wed, Sep 3, 2014	14.88	14.92	14.73	14.78
2521	NYSE	FFA	Tue, Sep 2, 2014	14.84	14.85	14.75	14.78
2520	NYSE	FFA	Fri, Aug 29, 2014	14.82	14.82	14.70	14.79
2519	NYSE	FFA	Thu, Aug 28, 2014	14.75	14.77	14.69	14.73
2518	NYSE	FFA	Wed, Aug 27, 2014	14.78	14.78	14.68	14.71
2517	NYSE	FFA	Tue, Aug 26, 2014	14.77	14.80	14.73	14.77
2516	NYSE	FFA	Mon, Aug 25, 2014	14.75	14.77	14.70	14.70
2515	NYSE	FFA	Fri, Aug 22, 2014	14.67	14.75	14.67	14.73
2514	NYSE	FFA	Thu, Aug 21, 2014	14.67	14.74	14.64	14.69
2513	NYSE	FFA	Wed, Aug 20, 2014	14.65	14.71	14.56	14.57
2512	NYSE	FFA	Tue, Aug 19, 2014	14.63	14.64	14.40	14.62
2511	NYSE	FFA	Mon, Aug 18, 2014	14.50	14.55	14.43	14.48
2510	NYSE	FFA	Fri, Aug 15, 2014	14.39	14.39	14.29	14.37
2509	NYSE	FFA	Thu, Aug 14, 2014	14.18	14.29	14.18	14.29
2508	NYSE	FFA	Wed, Aug 13, 2014	14.18	14.19	14.10	14.18
2507	NYSE	FFA	Tue, Aug 12, 2014	14.06	14.13	14.06	14.07
2506	NYSE	FFA	Mon, Aug 11, 2014	14.02	14.11	14.02	14.09
2505	NYSE	FFA	Fri, Aug 8, 2014	13.90	13.97	13.86	13.97
2504	NYSE	FFA	Thu, Aug 7, 2014	13.99	13.99	13.84	13.89
2503	NYSE	FFA	Wed, Aug 6, 2014	13.89	13.92	13.85	13.87
2502	NYSE	FFA	Tue, Aug 5, 2014	14.07	14.07	13.91	13.94
2501	NYSE	FFA	Mon, Aug 4, 2014	14.03	14.11	14.01	14.08
2500	NYSE	FFA	Fri, Aug 1, 2014	14.15	14.25	14.02	14.05
2499	NYSE	FFA	Thu, Jul 31, 2014	14.41	14.41	14.20	14.20
2498	NYSE	FFA	Wed, Jul 30, 2014	14.60	14.60	14.46	14.46
2497	NYSE	FFA	Tue, Jul 29, 2014	14.61	14.62	14.50	14.50
2496	NYSE	FFA	Mon, Jul 28, 2014	14.63	14.63	14.54	14.55
2495	NYSE	FFA	Fri, Jul 25, 2014	14.61	14.61	14.54	14.57
2494	NYSE	FFA	Thu, Jul 24, 2014	14.65	14.68	14.56	14.60
2493	NYSE	FFA	Wed, Jul 23, 2014	14.66	14.66	14.57	14.60
2492	NYSE	FFA	Tue, Jul 22, 2014	14.60	14.63	14.54	14.56
2491	NYSE	FFA	Mon, Jul 21, 2014	14.57	14.58	14.49	14.51
2490	NYSE	FFA	Fri, Jul 18, 2014	14.57	14.58	14.51	14.57
2489	NYSE	FFA	Thu, Jul 17, 2014	14.66	14.66	14.43	14.47
2488	NYSE	FFA	Wed, Jul 16, 2014	14.70	14.70	14.59	14.64
2487	NYSE	FFA	Tue, Jul 15, 2014	14.65	14.66	14.52	14.56
2486	NYSE	FFA	Mon, Jul 14, 2014	14.70	14.70	14.59	14.62
2485	NYSE	FFA	Fri, Jul 11, 2014	14.56	14.56	14.51	14.55
2484	NYSE	FFA	Thu, Jul 10, 2014	14.44	14.53	14.39	14.51
2483	NYSE	FFA	Wed, Jul 9, 2014	14.66	14.66	14.53	14.54
2482	NYSE	FFA	Tue, Jul 8, 2014	14.60	14.61	14.52	14.60
2481	NYSE	FFA	Mon, Jul 7, 2014	14.53	14.62	14.53	14.56
2480	NYSE	FFA	Thu, Jul 3, 2014	14.57	14.60	14.54	14.57
2479	NYSE	FFA	Wed, Jul 2, 2014	14.51	14.56	14.46	14.48
2478	NYSE	FFA	Tue, Jul 1, 2014	14.52	14.57	14.52	14.54
2477	NYSE	FFA	Mon, Jun 30, 2014	14.57	14.57	14.46	14.46
2476	NYSE	FFA	Fri, Jun 27, 2014	14.53	14.55	14.44	14.52
2475	NYSE	FFA	Thu, Jun 26, 2014	14.60	14.60	14.44	14.50
2474	NYSE	FFA	Wed, Jun 25, 2014	14.50	14.52	14.44	14.52
2473	NYSE	FFA	Tue, Jun 24, 2014	14.51	14.60	14.44	14.47
2472	NYSE	FFA	Mon, Jun 23, 2014	14.66	14.66	14.50	14.53
2471	NYSE	FFA	Fri, Jun 20, 2014	14.54	14.58	14.50	14.58
2470	NYSE	FFA	Thu, Jun 19, 2014	14.70	14.71	14.61	14.69
2469	NYSE	FFA	Wed, Jun 18, 2014	14.54	14.68	14.54	14.66
2468	NYSE	FFA	Tue, Jun 17, 2014	14.55	14.57	14.51	14.54
2467	NYSE	FFA	Mon, Jun 16, 2014	14.48	14.55	14.45	14.51
2466	NYSE	FFA	Fri, Jun 13, 2014	14.43	14.48	14.40	14.48
2465	NYSE	FFA	Thu, Jun 12, 2014	14.50	14.53	14.33	14.37
2464	NYSE	FFA	Wed, Jun 11, 2014	14.55	14.58	14.47	14.47
2463	NYSE	FFA	Tue, Jun 10, 2014	14.51	14.55	14.46	14.55
2462	NYSE	FFA	Mon, Jun 9, 2014	14.45	14.51	14.43	14.43
2461	NYSE	FFA	Fri, Jun 6, 2014	14.50	14.56	14.47	14.47
2460	NYSE	FFA	Thu, Jun 5, 2014	14.45	14.52	14.42	14.45
2459	NYSE	FFA	Wed, Jun 4, 2014	14.39	14.44	14.35	14.40
2458	NYSE	FFA	Tue, Jun 3, 2014	14.32	14.41	14.27	14.41
2457	NYSE	FFA	Mon, Jun 2, 2014	14.33	14.36	14.29	14.31
2456	NYSE	FFA	Fri, May 30, 2014	14.26	14.29	14.21	14.29
2455	NYSE	FFA	Thu, May 29, 2014	14.19	14.27	14.15	14.24
2454	NYSE	FFA	Wed, May 28, 2014	14.10	14.20	14.10	14.16
2453	NYSE	FFA	Tue, May 27, 2014	14.12	14.18	14.11	14.14
2452	NYSE	FFA	Fri, May 23, 2014	14.10	14.14	14.06	14.09
2451	NYSE	FFA	Thu, May 22, 2014	14.02	14.12	13.99	14.10
2450	NYSE	FFA	Wed, May 21, 2014	14.00	14.01	13.96	14.00
2449	NYSE	FFA	Tue, May 20, 2014	13.95	13.98	13.92	13.96
2448	NYSE	FFA	Mon, May 19, 2014	13.95	14.02	13.94	13.95
2447	NYSE	FFA	Fri, May 16, 2014	13.93	14.04	13.93	13.95
2446	NYSE	FFA	Thu, May 15, 2014	13.95	13.99	13.90	13.90
2445	NYSE	FFA	Wed, May 14, 2014	13.99	14.00	13.92	13.93
2444	NYSE	FFA	Tue, May 13, 2014	14.03	14.07	13.93	13.98
2443	NYSE	FFA	Mon, May 12, 2014	13.94	14.02	13.92	14.01
2442	NYSE	FFA	Fri, May 9, 2014	13.90	13.92	13.86	13.88
2441	NYSE	FFA	Thu, May 8, 2014	13.93	13.99	13.84	13.86
2440	NYSE	FFA	Wed, May 7, 2014	13.88	13.92	13.83	13.90
2439	NYSE	FFA	Tue, May 6, 2014	13.93	13.93	13.85	13.87
2438	NYSE	FFA	Mon, May 5, 2014	13.86	13.92	13.82	13.90
2437	NYSE	FFA	Fri, May 2, 2014	13.94	13.95	13.86	13.86
2436	NYSE	FFA	Thu, May 1, 2014	13.94	13.94	13.89	13.92
2435	NYSE	FFA	Wed, Apr 30, 2014	13.78	13.91	13.72	13.91
2434	NYSE	FFA	Tue, Apr 29, 2014	13.74	13.79	13.74	13.76
2433	NYSE	FFA	Mon, Apr 28, 2014	13.80	13.83	13.67	13.73
2432	NYSE	FFA	Fri, Apr 25, 2014	13.76	13.78	13.70	13.72
2431	NYSE	FFA	Thu, Apr 24, 2014	13.83	13.83	13.75	13.77
2430	NYSE	FFA	Wed, Apr 23, 2014	13.73	13.79	13.71	13.75
2429	NYSE	FFA	Tue, Apr 22, 2014	13.72	13.77	13.69	13.75
2428	NYSE	FFA	Mon, Apr 21, 2014	13.65	13.69	13.64	13.69
2427	NYSE	FFA	Thu, Apr 17, 2014	13.61	13.69	13.60	13.65
2426	NYSE	FFA	Wed, Apr 16, 2014	13.54	13.63	13.54	13.62
2425	NYSE	FFA	Tue, Apr 15, 2014	13.44	13.52	13.35	13.52
2424	NYSE	FFA	Mon, Apr 14, 2014	13.31	13.44	13.30	13.41
2423	NYSE	FFA	Fri, Apr 11, 2014	13.31	13.31	13.22	13.26
2422	NYSE	FFA	Thu, Apr 10, 2014	13.48	13.49	13.30	13.34
2421	NYSE	FFA	Wed, Apr 9, 2014	13.46	13.46	13.40	13.46
2420	NYSE	FFA	Tue, Apr 8, 2014	13.36	13.36	13.30	13.36
2419	NYSE	FFA	Mon, Apr 7, 2014	13.48	13.48	13.30	13.32
2418	NYSE	FFA	Fri, Apr 4, 2014	13.61	13.75	13.41	13.45
2417	NYSE	FFA	Thu, Apr 3, 2014	13.56	13.58	13.45	13.47
2416	NYSE	FFA	Wed, Apr 2, 2014	13.49	13.50	13.45	13.46
2415	NYSE	FFA	Tue, Apr 1, 2014	13.37	13.47	13.37	13.47
2414	NYSE	FFA	Mon, Mar 31, 2014	13.34	13.37	13.31	13.34
2413	NYSE	FFA	Fri, Mar 28, 2014	13.22	13.30	13.20	13.24
2412	NYSE	FFA	Thu, Mar 27, 2014	13.21	13.21	13.13	13.19
2411	NYSE	FFA	Wed, Mar 26, 2014	13.24	13.29	13.16	13.16
2410	NYSE	FFA	Tue, Mar 25, 2014	13.18	13.25	13.17	13.22
2409	NYSE	FFA	Mon, Mar 24, 2014	13.19	13.25	13.13	13.16
2408	NYSE	FFA	Fri, Mar 21, 2014	13.18	13.25	13.17	13.19
2407	NYSE	FFA	Thu, Mar 20, 2014	13.15	13.17	13.11	13.16
2406	NYSE	FFA	Wed, Mar 19, 2014	13.49	13.49	13.34	13.36
2405	NYSE	FFA	Tue, Mar 18, 2014	13.42	13.43	13.39	13.42
2404	NYSE	FFA	Mon, Mar 17, 2014	13.27	13.63	13.27	13.35
2403	NYSE	FFA	Fri, Mar 14, 2014	13.23	13.33	13.19	13.25
2402	NYSE	FFA	Thu, Mar 13, 2014	13.34	13.41	13.23	13.26
2401	NYSE	FFA	Wed, Mar 12, 2014	13.27	13.35	13.23	13.34
2400	NYSE	FFA	Tue, Mar 11, 2014	13.35	13.37	13.27	13.27
2399	NYSE	FFA	Mon, Mar 10, 2014	13.33	13.35	13.26	13.30
2398	NYSE	FFA	Fri, Mar 7, 2014	13.41	13.41	13.28	13.28
2397	NYSE	FFA	Thu, Mar 6, 2014	13.33	13.37	13.33	13.35
2396	NYSE	FFA	Wed, Mar 5, 2014	13.30	13.32	13.28	13.29
2395	NYSE	FFA	Tue, Mar 4, 2014	13.26	13.33	13.26	13.29
2394	NYSE	FFA	Mon, Mar 3, 2014	13.19	13.24	13.12	13.18
2393	NYSE	FFA	Fri, Feb 28, 2014	13.26	13.30	13.20	13.26
2392	NYSE	FFA	Thu, Feb 27, 2014	13.20	13.24	13.16	13.22
2391	NYSE	FFA	Wed, Feb 26, 2014	13.22	13.22	13.14	13.17
2390	NYSE	FFA	Tue, Feb 25, 2014	13.24	13.24	13.17	13.18
2389	NYSE	FFA	Mon, Feb 24, 2014	13.19	13.26	13.18	13.21
2388	NYSE	FFA	Fri, Feb 21, 2014	13.21	13.22	13.14	13.16
2387	NYSE	FFA	Thu, Feb 20, 2014	13.12	13.19	13.10	13.17
2386	NYSE	FFA	Wed, Feb 19, 2014	13.14	13.20	13.09	13.09
2385	NYSE	FFA	Tue, Feb 18, 2014	13.16	13.21	13.14	13.18
2384	NYSE	FFA	Fri, Feb 14, 2014	13.17	13.26	13.15	13.19
2383	NYSE	FFA	Thu, Feb 13, 2014	13.23	13.28	13.10	13.18
2382	NYSE	FFA	Wed, Feb 12, 2014	13.27	13.28	13.24	13.25
2381	NYSE	FFA	Tue, Feb 11, 2014	13.05	13.25	13.05	13.22
2380	NYSE	FFA	Mon, Feb 10, 2014	12.90	13.02	12.90	13.01
2379	NYSE	FFA	Fri, Feb 7, 2014	12.90	12.96	12.87	12.96
2378	NYSE	FFA	Thu, Feb 6, 2014	12.76	12.82	12.76	12.82
2377	NYSE	FFA	Wed, Feb 5, 2014	12.71	12.71	12.62	12.70
2376	NYSE	FFA	Tue, Feb 4, 2014	12.77	12.77	12.67	12.72
2375	NYSE	FFA	Mon, Feb 3, 2014	12.96	12.97	12.64	12.65
2374	NYSE	FFA	Fri, Jan 31, 2014	12.89	12.99	12.80	12.91
2373	NYSE	FFA	Thu, Jan 30, 2014	12.93	13.02	12.93	12.98
2372	NYSE	FFA	Wed, Jan 29, 2014	12.96	12.96	12.84	12.86
2371	NYSE	FFA	Tue, Jan 28, 2014	13.02	13.03	12.98	13.00
2370	NYSE	FFA	Mon, Jan 27, 2014	13.11	13.11	12.87	12.93
2369	NYSE	FFA	Fri, Jan 24, 2014	13.28	13.28	13.01	13.03
2368	NYSE	FFA	Thu, Jan 23, 2014	13.36	13.36	13.29	13.32
2367	NYSE	FFA	Wed, Jan 22, 2014	13.36	13.43	13.36	13.37
2366	NYSE	FFA	Tue, Jan 21, 2014	13.41	13.44	13.35	13.35
2365	NYSE	FFA	Fri, Jan 17, 2014	13.42	13.43	13.35	13.38
2364	NYSE	FFA	Thu, Jan 16, 2014	13.41	13.41	13.34	13.38
2363	NYSE	FFA	Wed, Jan 15, 2014	13.36	13.40	13.34	13.39
2362	NYSE	FFA	Tue, Jan 14, 2014	13.32	13.36	13.30	13.32
2361	NYSE	FFA	Mon, Jan 13, 2014	13.40	13.40	13.25	13.26
2360	NYSE	FFA	Fri, Jan 10, 2014	13.43	13.43	13.34	13.39
2359	NYSE	FFA	Thu, Jan 9, 2014	13.40	13.40	13.35	13.40
2358	NYSE	FFA	Wed, Jan 8, 2014	13.36	13.40	13.32	13.35
2357	NYSE	FFA	Tue, Jan 7, 2014	13.26	13.39	13.22	13.38
2356	NYSE	FFA	Mon, Jan 6, 2014	13.31	13.31	13.15	13.19
2355	NYSE	FFA	Fri, Jan 3, 2014	13.28	13.28	13.15	13.19
2354	NYSE	FFA	Thu, Jan 2, 2014	13.24	13.28	13.17	13.21
2353	NYSE	FFA	Tue, Dec 31, 2013	13.44	13.44	13.32	13.32
2352	NYSE	FFA	Mon, Dec 30, 2013	13.45	13.45	13.31	13.36
2351	NYSE	FFA	Fri, Dec 27, 2013	13.44	13.45	13.35	13.38
2350	NYSE	FFA	Thu, Dec 26, 2013	13.36	13.45	13.34	13.41
2349	NYSE	FFA	Tue, Dec 24, 2013	13.34	13.34	13.17	13.31
2348	NYSE	FFA	Mon, Dec 23, 2013	13.26	13.26	13.19	13.26
2347	NYSE	FFA	Fri, Dec 20, 2013	13.09	13.16	13.06	13.12
2346	NYSE	FFA	Thu, Dec 19, 2013	13.20	13.23	13.17	13.23
2345	NYSE	FFA	Wed, Dec 18, 2013	13.21	13.24	13.00	13.22
2344	NYSE	FFA	Tue, Dec 17, 2013	13.21	13.21	13.02	13.06
2343	NYSE	FFA	Mon, Dec 16, 2013	13.02	13.10	13.01	13.04
2342	NYSE	FFA	Fri, Dec 13, 2013	13.06	13.07	12.93	12.96
2341	NYSE	FFA	Thu, Dec 12, 2013	13.08	13.08	13.00	13.02
2340	NYSE	FFA	Wed, Dec 11, 2013	13.22	13.22	13.05	13.05
2339	NYSE	FFA	Tue, Dec 10, 2013	13.17	13.21	13.15	13.19
2338	NYSE	FFA	Mon, Dec 9, 2013	13.24	13.25	13.20	13.23
2337	NYSE	FFA	Fri, Dec 6, 2013	13.28	13.28	13.19	13.21
2336	NYSE	FFA	Thu, Dec 5, 2013	13.20	13.20	13.12	13.14
2335	NYSE	FFA	Wed, Dec 4, 2013	13.16	13.24	13.13	13.20
2334	NYSE	FFA	Tue, Dec 3, 2013	13.25	13.25	13.14	13.15
2333	NYSE	FFA	Mon, Dec 2, 2013	13.26	13.29	13.21	13.25
2332	NYSE	FFA	Fri, Nov 29, 2013	13.28	13.38	13.19	13.22
2331	NYSE	FFA	Wed, Nov 27, 2013	13.22	13.29	13.15	13.23
2330	NYSE	FFA	Tue, Nov 26, 2013	13.20	13.22	13.16	13.17
2329	NYSE	FFA	Mon, Nov 25, 2013	13.22	13.25	13.14	13.18
2328	NYSE	FFA	Fri, Nov 22, 2013	13.24	13.26	13.21	13.23
2327	NYSE	FFA	Thu, Nov 21, 2013	13.12	13.27	13.12	13.21
2326	NYSE	FFA	Wed, Nov 20, 2013	13.06	13.14	13.06	13.09
2325	NYSE	FFA	Tue, Nov 19, 2013	13.18	13.18	13.05	13.08
2324	NYSE	FFA	Mon, Nov 18, 2013	13.19	13.25	13.12	13.14
2323	NYSE	FFA	Fri, Nov 15, 2013	13.13	13.20	13.10	13.17
2322	NYSE	FFA	Thu, Nov 14, 2013	13.04	13.11	13.04	13.11
2321	NYSE	FFA	Wed, Nov 13, 2013	12.94	13.05	12.88	13.04
2320	NYSE	FFA	Tue, Nov 12, 2013	13.04	13.04	12.93	12.96
2319	NYSE	FFA	Mon, Nov 11, 2013	13.05	13.08	13.00	13.02
2318	NYSE	FFA	Fri, Nov 8, 2013	12.98	13.08	12.91	13.04
2317	NYSE	FFA	Thu, Nov 7, 2013	13.08	13.11	12.95	12.95
2316	NYSE	FFA	Wed, Nov 6, 2013	13.19	13.19	13.05	13.06
2315	NYSE	FFA	Tue, Nov 5, 2013	13.15	13.16	13.07	13.16
2314	NYSE	FFA	Mon, Nov 4, 2013	13.13	13.17	13.08	13.17
2313	NYSE	FFA	Fri, Nov 1, 2013	13.09	13.10	13.00	13.08
2312	NYSE	FFA	Thu, Oct 31, 2013	13.09	13.11	13.02	13.05
2311	NYSE	FFA	Wed, Oct 30, 2013	13.03	13.08	13.00	13.08
2310	NYSE	FFA	Tue, Oct 29, 2013	12.92	13.02	12.89	13.00
2309	NYSE	FFA	Mon, Oct 28, 2013	12.86	12.90	12.84	12.87
2308	NYSE	FFA	Fri, Oct 25, 2013	12.87	12.88	12.82	12.86
2307	NYSE	FFA	Thu, Oct 24, 2013	12.84	12.85	12.78	12.81
2306	NYSE	FFA	Wed, Oct 23, 2013	12.83	12.83	12.78	12.80
2305	NYSE	FFA	Tue, Oct 22, 2013	12.80	12.90	12.80	12.86
2304	NYSE	FFA	Mon, Oct 21, 2013	12.73	12.81	12.73	12.77
2303	NYSE	FFA	Fri, Oct 18, 2013	12.76	12.80	12.72	12.79
2302	NYSE	FFA	Thu, Oct 17, 2013	12.57	12.70	12.52	12.70
2301	NYSE	FFA	Wed, Oct 16, 2013	12.46	12.61	12.46	12.60
2300	NYSE	FFA	Tue, Oct 15, 2013	12.54	12.57	12.47	12.48
2299	NYSE	FFA	Mon, Oct 14, 2013	12.50	12.58	12.48	12.55
2298	NYSE	FFA	Fri, Oct 11, 2013	12.46	12.56	12.46	12.53
2297	NYSE	FFA	Thu, Oct 10, 2013	12.35	12.47	12.35	12.46
2296	NYSE	FFA	Wed, Oct 9, 2013	12.27	12.31	12.19	12.25
2295	NYSE	FFA	Tue, Oct 8, 2013	12.29	12.37	12.21	12.25
2294	NYSE	FFA	Mon, Oct 7, 2013	12.31	12.38	12.29	12.31
2293	NYSE	FFA	Fri, Oct 4, 2013	12.41	12.45	12.32	12.35
2292	NYSE	FFA	Thu, Oct 3, 2013	12.53	12.53	12.39	12.40
2291	NYSE	FFA	Wed, Oct 2, 2013	12.50	12.64	12.40	12.50
2290	NYSE	FFA	Tue, Oct 1, 2013	12.47	12.60	12.42	12.57
2289	NYSE	FFA	Mon, Sep 30, 2013	12.37	12.57	12.37	12.38
2288	NYSE	FFA	Fri, Sep 27, 2013	12.49	12.57	12.49	12.57
2287	NYSE	FFA	Thu, Sep 26, 2013	12.57	12.61	12.54	12.58
2286	NYSE	FFA	Wed, Sep 25, 2013	12.54	12.60	12.54	12.56
2285	NYSE	FFA	Tue, Sep 24, 2013	12.62	12.65	12.54	12.54
2284	NYSE	FFA	Mon, Sep 23, 2013	12.62	12.64	12.61	12.64
2283	NYSE	FFA	Fri, Sep 20, 2013	12.71	12.73	12.63	12.66
2282	NYSE	FFA	Thu, Sep 19, 2013	12.70	12.79	12.70	12.72
2281	NYSE	FFA	Wed, Sep 18, 2013	12.76	12.91	12.75	12.88
2280	NYSE	FFA	Tue, Sep 17, 2013	12.80	12.83	12.72	12.74
2279	NYSE	FFA	Mon, Sep 16, 2013	12.81	12.88	12.79	12.81
2278	NYSE	FFA	Fri, Sep 13, 2013	12.74	12.75	12.72	12.73
2277	NYSE	FFA	Thu, Sep 12, 2013	12.77	12.78	12.73	12.73
2276	NYSE	FFA	Wed, Sep 11, 2013	12.71	12.78	12.71	12.77
2275	NYSE	FFA	Tue, Sep 10, 2013	12.71	12.76	12.68	12.75
2274	NYSE	FFA	Mon, Sep 9, 2013	12.58	12.67	12.58	12.66
2273	NYSE	FFA	Fri, Sep 6, 2013	12.60	12.63	12.53	12.58
2272	NYSE	FFA	Thu, Sep 5, 2013	12.54	12.59	12.53	12.58
2271	NYSE	FFA	Wed, Sep 4, 2013	12.46	12.59	12.46	12.57
2270	NYSE	FFA	Tue, Sep 3, 2013	12.53	12.60	12.46	12.50
2269	NYSE	FFA	Fri, Aug 30, 2013	12.47	12.51	12.44	12.46
2268	NYSE	FFA	Thu, Aug 29, 2013	12.45	12.55	12.45	12.47
2267	NYSE	FFA	Wed, Aug 28, 2013	12.44	12.52	12.44	12.48
2266	NYSE	FFA	Tue, Aug 27, 2013	12.66	12.66	12.46	12.49
2265	NYSE	FFA	Mon, Aug 26, 2013	12.73	12.81	12.72	12.72
2264	NYSE	FFA	Fri, Aug 23, 2013	12.71	12.75	12.69	12.74
2263	NYSE	FFA	Thu, Aug 22, 2013	12.64	12.72	12.64	12.69
2262	NYSE	FFA	Wed, Aug 21, 2013	12.69	12.71	12.62	12.63
2261	NYSE	FFA	Tue, Aug 20, 2013	12.63	12.73	12.62	12.70
2260	NYSE	FFA	Mon, Aug 19, 2013	12.78	12.80	12.63	12.63
2259	NYSE	FFA	Fri, Aug 16, 2013	12.88	12.91	12.75	12.77
2258	NYSE	FFA	Thu, Aug 15, 2013	12.94	12.97	12.86	12.86
2257	NYSE	FFA	Wed, Aug 14, 2013	13.03	13.08	13.01	13.05
2256	NYSE	FFA	Tue, Aug 13, 2013	13.05	13.11	12.91	13.06
2255	NYSE	FFA	Mon, Aug 12, 2013	13.00	13.08	13.00	13.05
2254	NYSE	FFA	Fri, Aug 9, 2013	13.03	13.11	12.99	13.06
2253	NYSE	FFA	Thu, Aug 8, 2013	13.00	13.11	13.00	13.07
2252	NYSE	FFA	Wed, Aug 7, 2013	12.95	13.01	12.92	12.99
2251	NYSE	FFA	Tue, Aug 6, 2013	12.95	12.99	12.89	12.98
2250	NYSE	FFA	Mon, Aug 5, 2013	12.96	13.02	12.96	13.00
2249	NYSE	FFA	Fri, Aug 2, 2013	13.00	13.02	12.95	13.00
2248	NYSE	FFA	Thu, Aug 1, 2013	12.96	13.04	12.95	13.00
2247	NYSE	FFA	Wed, Jul 31, 2013	12.85	12.96	12.85	12.90
2246	NYSE	FFA	Tue, Jul 30, 2013	12.94	12.96	12.86	12.88
2245	NYSE	FFA	Mon, Jul 29, 2013	12.90	12.97	12.90	12.90
2244	NYSE	FFA	Fri, Jul 26, 2013	12.94	12.99	12.90	12.95
2243	NYSE	FFA	Thu, Jul 25, 2013	12.89	12.97	12.87	12.97
2242	NYSE	FFA	Wed, Jul 24, 2013	12.96	12.98	12.88	12.89
2241	NYSE	FFA	Tue, Jul 23, 2013	12.92	12.98	12.91	12.94
2240	NYSE	FFA	Mon, Jul 22, 2013	12.89	12.92	12.86	12.91
2239	NYSE	FFA	Fri, Jul 19, 2013	12.86	12.90	12.81	12.89
2238	NYSE	FFA	Thu, Jul 18, 2013	12.87	12.94	12.87	12.92
2237	NYSE	FFA	Wed, Jul 17, 2013	12.85	12.87	12.82	12.86
2236	NYSE	FFA	Tue, Jul 16, 2013	12.91	12.91	12.82	12.82
2235	NYSE	FFA	Mon, Jul 15, 2013	12.85	12.97	12.85	12.94
2234	NYSE	FFA	Fri, Jul 12, 2013	12.82	12.88	12.82	12.86
2233	NYSE	FFA	Thu, Jul 11, 2013	12.83	12.90	12.83	12.87
2232	NYSE	FFA	Wed, Jul 10, 2013	12.72	12.77	12.72	12.75
2231	NYSE	FFA	Tue, Jul 9, 2013	12.68	12.78	12.68	12.78
2230	NYSE	FFA	Mon, Jul 8, 2013	12.63	12.72	12.63	12.67
2229	NYSE	FFA	Fri, Jul 5, 2013	12.57	12.64	12.48	12.62
2228	NYSE	FFA	Wed, Jul 3, 2013	12.39	12.57	12.39	12.55
2227	NYSE	FFA	Tue, Jul 2, 2013	12.67	12.75	12.65	12.68
2226	NYSE	FFA	Mon, Jul 1, 2013	12.58	12.74	12.58	12.73
2225	NYSE	FFA	Fri, Jun 28, 2013	12.53	12.68	12.53	12.61
2224	NYSE	FFA	Thu, Jun 27, 2013	12.48	12.62	12.48	12.62
2223	NYSE	FFA	Wed, Jun 26, 2013	12.42	12.49	12.38	12.47
2222	NYSE	FFA	Tue, Jun 25, 2013	12.26	12.34	12.19	12.33
2221	NYSE	FFA	Mon, Jun 24, 2013	12.18	12.23	12.06	12.17
2220	NYSE	FFA	Fri, Jun 21, 2013	12.45	12.45	12.28	12.35
2219	NYSE	FFA	Thu, Jun 20, 2013	12.68	12.71	12.39	12.42
2218	NYSE	FFA	Wed, Jun 19, 2013	12.90	12.96	12.83	12.83
2217	NYSE	FFA	Tue, Jun 18, 2013	13.01	13.16	13.01	13.14
2216	NYSE	FFA	Mon, Jun 17, 2013	13.08	13.10	12.97	13.04
2215	NYSE	FFA	Fri, Jun 14, 2013	13.04	13.08	12.90	12.94
2214	NYSE	FFA	Thu, Jun 13, 2013	12.80	13.04	12.80	13.04
2213	NYSE	FFA	Wed, Jun 12, 2013	12.99	13.04	12.86	12.88
2212	NYSE	FFA	Tue, Jun 11, 2013	12.90	13.05	12.90	12.94
2211	NYSE	FFA	Mon, Jun 10, 2013	13.10	13.12	13.02	13.03
2210	NYSE	FFA	Fri, Jun 7, 2013	12.97	13.12	12.95	13.08
2209	NYSE	FFA	Thu, Jun 6, 2013	12.86	12.95	12.81	12.95
2208	NYSE	FFA	Wed, Jun 5, 2013	12.93	12.96	12.81	12.85
2207	NYSE	FFA	Tue, Jun 4, 2013	13.03	13.06	12.92	12.97
2206	NYSE	FFA	Mon, Jun 3, 2013	13.03	13.09	12.92	12.96
2205	NYSE	FFA	Fri, May 31, 2013	13.20	13.28	13.06	13.06
2204	NYSE	FFA	Thu, May 30, 2013	13.18	13.30	13.18	13.26
2203	NYSE	FFA	Wed, May 29, 2013	13.23	13.30	13.15	13.18
2202	NYSE	FFA	Tue, May 28, 2013	13.36	13.45	13.31	13.32
2201	NYSE	FFA	Fri, May 24, 2013	13.25	13.27	13.19	13.27
2200	NYSE	FFA	Thu, May 23, 2013	13.28	13.33	13.20	13.25
2199	NYSE	FFA	Wed, May 22, 2013	13.41	13.50	13.28	13.33
2198	NYSE	FFA	Tue, May 21, 2013	13.37	13.46	13.37	13.41
2197	NYSE	FFA	Mon, May 20, 2013	13.33	13.40	13.32	13.38
2196	NYSE	FFA	Fri, May 17, 2013	13.34	13.36	13.30	13.33
2195	NYSE	FFA	Thu, May 16, 2013	13.25	13.30	13.23	13.27
2194	NYSE	FFA	Wed, May 15, 2013	13.25	13.35	13.24	13.29
2193	NYSE	FFA	Tue, May 14, 2013	13.20	13.32	13.20	13.30
2192	NYSE	FFA	Mon, May 13, 2013	13.19	13.22	13.15	13.18
2191	NYSE	FFA	Fri, May 10, 2013	13.14	13.22	13.14	13.22
2190	NYSE	FFA	Thu, May 9, 2013	13.16	13.23	13.13	13.16
2189	NYSE	FFA	Wed, May 8, 2013	13.07	13.19	13.07	13.19
2188	NYSE	FFA	Tue, May 7, 2013	13.04	13.25	13.02	13.09
2187	NYSE	FFA	Mon, May 6, 2013	13.04	13.09	13.03	13.05
2186	NYSE	FFA	Fri, May 3, 2013	13.12	13.13	13.05	13.07
2185	NYSE	FFA	Thu, May 2, 2013	12.98	13.06	12.98	13.04
2184	NYSE	FFA	Wed, May 1, 2013	13.00	13.04	12.93	12.97
2183	NYSE	FFA	Tue, Apr 30, 2013	12.91	13.09	12.91	13.05
2182	NYSE	FFA	Mon, Apr 29, 2013	12.96	13.01	12.92	12.95
2181	NYSE	FFA	Fri, Apr 26, 2013	12.84	12.95	12.84	12.95
2180	NYSE	FFA	Thu, Apr 25, 2013	12.85	12.97	12.85	12.91
2179	NYSE	FFA	Wed, Apr 24, 2013	12.80	12.88	12.80	12.85
2178	NYSE	FFA	Tue, Apr 23, 2013	12.71	12.87	12.71	12.82
2177	NYSE	FFA	Mon, Apr 22, 2013	12.71	12.71	12.61	12.69
2176	NYSE	FFA	Fri, Apr 19, 2013	12.74	12.75	12.66	12.69
2175	NYSE	FFA	Thu, Apr 18, 2013	12.80	12.81	12.67	12.68
2174	NYSE	FFA	Wed, Apr 17, 2013	12.76	12.84	12.69	12.78
2173	NYSE	FFA	Tue, Apr 16, 2013	12.84	12.89	12.84	12.87
2172	NYSE	FFA	Mon, Apr 15, 2013	12.98	12.98	12.79	12.82
2171	NYSE	FFA	Fri, Apr 12, 2013	13.01	13.03	12.96	13.00
2170	NYSE	FFA	Thu, Apr 11, 2013	12.91	13.06	12.90	13.06
2169	NYSE	FFA	Wed, Apr 10, 2013	12.82	12.97	12.82	12.94
2168	NYSE	FFA	Tue, Apr 9, 2013	12.80	12.85	12.78	12.82
2167	NYSE	FFA	Mon, Apr 8, 2013	12.67	12.76	12.67	12.76
2166	NYSE	FFA	Fri, Apr 5, 2013	12.65	12.70	12.61	12.70
2165	NYSE	FFA	Thu, Apr 4, 2013	12.69	12.77	12.69	12.73
2164	NYSE	FFA	Wed, Apr 3, 2013	12.77	12.77	12.66	12.72
2163	NYSE	FFA	Tue, Apr 2, 2013	12.85	12.88	12.80	12.82
2162	NYSE	FFA	Mon, Apr 1, 2013	12.84	12.89	12.78	12.81
2161	NYSE	FFA	Thu, Mar 28, 2013	12.93	12.95	12.83	12.83
2160	NYSE	FFA	Wed, Mar 27, 2013	12.84	12.89	12.83	12.89
2159	NYSE	FFA	Tue, Mar 26, 2013	12.88	12.91	12.84	12.91
2158	NYSE	FFA	Mon, Mar 25, 2013	12.93	12.97	12.84	12.85
2157	NYSE	FFA	Fri, Mar 22, 2013	12.87	12.95	12.84	12.94
2156	NYSE	FFA	Thu, Mar 21, 2013	12.91	12.92	12.80	12.83
2155	NYSE	FFA	Wed, Mar 20, 2013	12.90	12.95	12.88	12.94
2154	NYSE	FFA	Tue, Mar 19, 2013	12.89	13.21	12.89	13.04
2153	NYSE	FFA	Mon, Mar 18, 2013	13.14	13.23	13.13	13.20
2152	NYSE	FFA	Fri, Mar 15, 2013	13.15	13.28	13.13	13.25
2151	NYSE	FFA	Thu, Mar 14, 2013	12.71	13.23	12.64	13.19
2150	NYSE	FFA	Wed, Mar 13, 2013	12.95	13.04	12.94	13.02
2149	NYSE	FFA	Tue, Mar 12, 2013	12.95	12.99	12.91	12.93
2148	NYSE	FFA	Mon, Mar 11, 2013	12.91	12.93	12.88	12.93
2147	NYSE	FFA	Fri, Mar 8, 2013	12.82	12.93	12.82	12.87
2146	NYSE	FFA	Thu, Mar 7, 2013	12.78	12.86	12.78	12.81
2145	NYSE	FFA	Wed, Mar 6, 2013	12.83	12.85	12.79	12.82
2144	NYSE	FFA	Tue, Mar 5, 2013	12.80	12.85	12.78	12.81
2143	NYSE	FFA	Mon, Mar 4, 2013	12.71	12.77	12.71	12.76
2142	NYSE	FFA	Fri, Mar 1, 2013	12.63	12.80	12.63	12.77
2141	NYSE	FFA	Thu, Feb 28, 2013	12.69	12.79	12.69	12.74
2140	NYSE	FFA	Wed, Feb 27, 2013	12.56	12.72	12.56	12.72
2139	NYSE	FFA	Tue, Feb 26, 2013	12.62	12.65	12.52	12.59
2138	NYSE	FFA	Mon, Feb 25, 2013	12.81	12.83	12.61	12.61
2137	NYSE	FFA	Fri, Feb 22, 2013	12.68	12.80	12.68	12.77
2136	NYSE	FFA	Thu, Feb 21, 2013	12.66	12.66	12.59	12.65
2135	NYSE	FFA	Wed, Feb 20, 2013	12.84	12.88	12.68	12.69
2134	NYSE	FFA	Tue, Feb 19, 2013	12.77	12.88	12.77	12.87
2133	NYSE	FFA	Fri, Feb 15, 2013	12.82	12.86	12.75	12.78
2132	NYSE	FFA	Thu, Feb 14, 2013	12.72	12.84	12.72	12.79
2131	NYSE	FFA	Wed, Feb 13, 2013	12.72	12.78	12.71	12.78
2130	NYSE	FFA	Tue, Feb 12, 2013	12.69	12.73	12.67	12.71
2129	NYSE	FFA	Mon, Feb 11, 2013	12.70	12.72	12.66	12.72
2128	NYSE	FFA	Fri, Feb 8, 2013	12.57	12.70	12.57	12.69
2127	NYSE	FFA	Thu, Feb 7, 2013	12.57	12.61	12.50	12.58
2126	NYSE	FFA	Wed, Feb 6, 2013	12.55	12.63	12.55	12.60
2125	NYSE	FFA	Tue, Feb 5, 2013	12.55	12.65	12.55	12.60
2124	NYSE	FFA	Mon, Feb 4, 2013	12.59	12.59	12.46	12.47
2123	NYSE	FFA	Fri, Feb 1, 2013	12.57	12.64	12.57	12.62
2122	NYSE	FFA	Thu, Jan 31, 2013	12.56	12.59	12.49	12.52
2121	NYSE	FFA	Wed, Jan 30, 2013	12.55	12.62	12.54	12.59
2120	NYSE	FFA	Tue, Jan 29, 2013	12.51	12.59	12.50	12.58
2119	NYSE	FFA	Mon, Jan 28, 2013	12.60	12.60	12.51	12.51
2118	NYSE	FFA	Fri, Jan 25, 2013	12.58	12.64	12.56	12.58
2117	NYSE	FFA	Thu, Jan 24, 2013	12.64	12.68	12.56	12.57
2116	NYSE	FFA	Wed, Jan 23, 2013	12.49	12.62	12.48	12.59
2115	NYSE	FFA	Tue, Jan 22, 2013	12.45	12.49	12.43	12.48
2114	NYSE	FFA	Fri, Jan 18, 2013	12.41	12.47	12.41	12.43
2113	NYSE	FFA	Thu, Jan 17, 2013	12.38	12.47	12.38	12.41
2112	NYSE	FFA	Wed, Jan 16, 2013	12.27	12.35	12.25	12.34
2111	NYSE	FFA	Tue, Jan 15, 2013	12.27	12.30	12.25	12.29
2110	NYSE	FFA	Mon, Jan 14, 2013	12.38	12.40	12.33	12.35
2109	NYSE	FFA	Fri, Jan 11, 2013	12.33	12.37	12.30	12.36
2108	NYSE	FFA	Thu, Jan 10, 2013	12.43	12.46	12.32	12.36
2107	NYSE	FFA	Wed, Jan 9, 2013	12.41	12.43	12.34	12.43
2106	NYSE	FFA	Tue, Jan 8, 2013	12.25	12.38	12.25	12.37
2105	NYSE	FFA	Mon, Jan 7, 2013	12.12	12.34	12.12	12.31
2104	NYSE	FFA	Fri, Jan 4, 2013	12.08	12.18	12.08	12.15
2103	NYSE	FFA	Thu, Jan 3, 2013	12.09	12.11	12.03	12.05
2102	NYSE	FFA	Wed, Jan 2, 2013	12.07	12.18	12.03	12.11
2101	NYSE	FFA	Mon, Dec 31, 2012	11.76	11.84	11.66	11.84
2100	NYSE	FFA	Fri, Dec 28, 2012	11.62	11.68	11.56	11.60
2099	NYSE	FFA	Thu, Dec 27, 2012	11.79	11.84	11.60	11.71
2098	NYSE	FFA	Wed, Dec 26, 2012	11.86	11.88	11.76	11.81
2097	NYSE	FFA	Mon, Dec 24, 2012	11.81	11.93	11.79	11.89
2096	NYSE	FFA	Fri, Dec 21, 2012	11.72	11.86	11.61	11.86
2095	NYSE	FFA	Thu, Dec 20, 2012	12.01	12.16	11.98	12.10
2094	NYSE	FFA	Wed, Dec 19, 2012	11.98	12.06	11.97	12.02
2093	NYSE	FFA	Tue, Dec 18, 2012	11.85	12.00	11.84	12.00
2092	NYSE	FFA	Mon, Dec 17, 2012	11.75	11.86	11.75	11.86
2091	NYSE	FFA	Fri, Dec 14, 2012	11.76	11.82	11.73	11.80
2090	NYSE	FFA	Thu, Dec 13, 2012	11.84	11.85	11.68	11.75
2089	NYSE	FFA	Wed, Dec 12, 2012	11.85	11.92	11.80	11.84
2088	NYSE	FFA	Tue, Dec 11, 2012	11.72	11.87	11.72	11.87
2087	NYSE	FFA	Mon, Dec 10, 2012	11.82	11.82	11.68	11.70
2086	NYSE	FFA	Fri, Dec 7, 2012	11.80	11.82	11.75	11.82
2085	NYSE	FFA	Thu, Dec 6, 2012	11.72	11.77	11.72	11.75
2084	NYSE	FFA	Wed, Dec 5, 2012	11.81	11.83	11.74	11.75
2083	NYSE	FFA	Tue, Dec 4, 2012	11.84	11.85	11.78	11.81
2082	NYSE	FFA	Mon, Dec 3, 2012	11.95	11.96	11.85	11.89
2081	NYSE	FFA	Fri, Nov 30, 2012	11.90	11.94	11.88	11.93
2080	NYSE	FFA	Thu, Nov 29, 2012	11.93	11.98	11.89	11.95
2079	NYSE	FFA	Wed, Nov 28, 2012	11.77	11.92	11.71	11.92
2078	NYSE	FFA	Tue, Nov 27, 2012	11.85	11.87	11.81	11.84
2077	NYSE	FFA	Mon, Nov 26, 2012	11.82	11.88	11.80	11.82
2076	NYSE	FFA	Fri, Nov 23, 2012	11.72	11.91	11.72	11.91
2075	NYSE	FFA	Wed, Nov 21, 2012	11.63	11.72	11.63	11.71
2074	NYSE	FFA	Tue, Nov 20, 2012	11.54	11.68	11.53	11.68
2073	NYSE	FFA	Mon, Nov 19, 2012	11.47	11.56	11.43	11.56
2072	NYSE	FFA	Fri, Nov 16, 2012	11.03	11.35	11.00	11.33
2071	NYSE	FFA	Thu, Nov 15, 2012	11.25	11.26	10.90	10.99
2070	NYSE	FFA	Wed, Nov 14, 2012	11.68	11.70	11.26	11.29
2069	NYSE	FFA	Tue, Nov 13, 2012	11.61	11.72	11.56	11.66
2068	NYSE	FFA	Mon, Nov 12, 2012	11.70	11.79	11.69	11.75
2067	NYSE	FFA	Fri, Nov 9, 2012	11.71	11.79	11.69	11.70
2066	NYSE	FFA	Thu, Nov 8, 2012	11.93	11.98	11.84	11.84
2065	NYSE	FFA	Wed, Nov 7, 2012	12.06	12.08	11.92	11.94
2064	NYSE	FFA	Tue, Nov 6, 2012	12.07	12.22	12.07	12.16
2063	NYSE	FFA	Mon, Nov 5, 2012	12.04	12.07	12.00	12.06
2062	NYSE	FFA	Fri, Nov 2, 2012	12.18	12.18	12.09	12.12
2061	NYSE	FFA	Thu, Nov 1, 2012	11.97	12.16	11.97	12.15
2060	NYSE	FFA	Wed, Oct 31, 2012	12.03	12.07	11.87	11.95
2059	NYSE	FFA	Fri, Oct 26, 2012	12.03	12.04	11.90	12.00
2058	NYSE	FFA	Thu, Oct 25, 2012	12.08	12.10	11.93	11.98
2057	NYSE	FFA	Wed, Oct 24, 2012	12.18	12.20	12.01	12.01
2056	NYSE	FFA	Tue, Oct 23, 2012	12.17	12.18	12.08	12.13
2055	NYSE	FFA	Mon, Oct 22, 2012	12.30	12.34	12.21	12.24
2054	NYSE	FFA	Fri, Oct 19, 2012	12.40	12.40	12.22	12.30
2053	NYSE	FFA	Thu, Oct 18, 2012	12.36	12.43	12.35	12.39
2052	NYSE	FFA	Wed, Oct 17, 2012	12.36	12.41	12.32	12.40
2051	NYSE	FFA	Tue, Oct 16, 2012	12.27	12.36	12.27	12.35
2050	NYSE	FFA	Mon, Oct 15, 2012	12.31	12.32	12.20	12.26
2049	NYSE	FFA	Fri, Oct 12, 2012	12.28	12.31	12.22	12.26
2048	NYSE	FFA	Thu, Oct 11, 2012	12.31	12.33	12.27	12.29
2047	NYSE	FFA	Wed, Oct 10, 2012	12.33	12.33	12.25	12.27
2046	NYSE	FFA	Tue, Oct 9, 2012	12.33	12.36	12.27	12.36
2045	NYSE	FFA	Mon, Oct 8, 2012	12.25	12.39	12.23	12.37
2044	NYSE	FFA	Fri, Oct 5, 2012	12.30	12.35	12.27	12.27
2043	NYSE	FFA	Thu, Oct 4, 2012	12.22	12.29	12.22	12.29
2042	NYSE	FFA	Wed, Oct 3, 2012	12.20	12.27	12.18	12.24
2041	NYSE	FFA	Tue, Oct 2, 2012	12.25	12.26	12.18	12.19
2040	NYSE	FFA	Mon, Oct 1, 2012	12.26	12.37	12.20	12.20
2039	NYSE	FFA	Fri, Sep 28, 2012	12.26	12.29	12.19	12.21
2038	NYSE	FFA	Thu, Sep 27, 2012	12.15	12.24	12.14	12.24
2037	NYSE	FFA	Wed, Sep 26, 2012	12.17	12.18	12.07	12.09
2036	NYSE	FFA	Tue, Sep 25, 2012	12.35	12.35	12.17	12.17
2035	NYSE	FFA	Mon, Sep 24, 2012	12.25	12.29	12.19	12.26
2034	NYSE	FFA	Fri, Sep 21, 2012	12.34	12.34	12.22	12.23
2033	NYSE	FFA	Thu, Sep 20, 2012	12.20	12.23	12.11	12.22
2032	NYSE	FFA	Wed, Sep 19, 2012	12.16	12.24	12.15	12.23
2031	NYSE	FFA	Tue, Sep 18, 2012	12.37	12.39	12.33	12.39
2030	NYSE	FFA	Mon, Sep 17, 2012	12.36	12.39	12.34	12.38
2029	NYSE	FFA	Fri, Sep 14, 2012	12.35	12.45	12.33	12.39
2028	NYSE	FFA	Thu, Sep 13, 2012	12.18	12.38	12.18	12.32
2027	NYSE	FFA	Wed, Sep 12, 2012	12.20	12.22	12.16	12.18
2026	NYSE	FFA	Tue, Sep 11, 2012	12.13	12.19	12.13	12.15
2025	NYSE	FFA	Mon, Sep 10, 2012	12.15	12.20	12.13	12.13
2024	NYSE	FFA	Fri, Sep 7, 2012	12.14	12.22	12.14	12.19
2023	NYSE	FFA	Thu, Sep 6, 2012	12.01	12.18	12.01	12.15
2022	NYSE	FFA	Wed, Sep 5, 2012	12.00	12.02	11.97	11.98
2021	NYSE	FFA	Tue, Sep 4, 2012	11.99	12.04	11.94	11.99
2020	NYSE	FFA	Fri, Aug 31, 2012	11.99	12.04	11.95	12.02
2019	NYSE	FFA	Thu, Aug 30, 2012	11.95	11.98	11.90	11.95
2018	NYSE	FFA	Wed, Aug 29, 2012	11.94	12.03	11.69	12.01
2017	NYSE	FFA	Tue, Aug 28, 2012	12.01	12.04	11.97	12.00
2016	NYSE	FFA	Mon, Aug 27, 2012	12.06	12.09	12.02	12.02
2015	NYSE	FFA	Fri, Aug 24, 2012	12.00	12.06	12.00	12.05
2014	NYSE	FFA	Thu, Aug 23, 2012	12.12	12.13	12.00	12.02
2013	NYSE	FFA	Wed, Aug 22, 2012	12.13	12.17	12.07	12.13
2012	NYSE	FFA	Tue, Aug 21, 2012	12.15	12.26	12.12	12.16
2011	NYSE	FFA	Mon, Aug 20, 2012	12.14	12.20	12.13	12.18
2010	NYSE	FFA	Fri, Aug 17, 2012	12.16	12.18	12.07	12.18
2009	NYSE	FFA	Thu, Aug 16, 2012	12.13	12.18	12.09	12.17
2008	NYSE	FFA	Wed, Aug 15, 2012	12.04	12.10	12.04	12.10
2007	NYSE	FFA	Tue, Aug 14, 2012	12.10	12.11	12.01	12.03
2006	NYSE	FFA	Mon, Aug 13, 2012	12.00	12.07	12.00	12.07
2005	NYSE	FFA	Fri, Aug 10, 2012	11.98	12.04	11.96	12.03
2004	NYSE	FFA	Thu, Aug 9, 2012	11.98	12.04	11.98	12.04
2003	NYSE	FFA	Wed, Aug 8, 2012	11.97	12.00	11.95	11.97
2002	NYSE	FFA	Tue, Aug 7, 2012	11.97	12.05	11.96	11.98
2001	NYSE	FFA	Mon, Aug 6, 2012	11.97	11.99	11.91	11.94
2000	NYSE	FFA	Fri, Aug 3, 2012	11.95	12.00	11.92	11.96
1999	NYSE	FFA	Thu, Aug 2, 2012	11.86	11.87	11.80	11.84
1998	NYSE	FFA	Wed, Aug 1, 2012	11.92	11.98	11.89	11.95
1997	NYSE	FFA	Tue, Jul 31, 2012	11.88	11.89	11.83	11.87
1996	NYSE	FFA	Mon, Jul 30, 2012	11.82	11.86	11.81	11.86
1995	NYSE	FFA	Fri, Jul 27, 2012	11.78	11.88	11.78	11.87
1994	NYSE	FFA	Thu, Jul 26, 2012	11.79	11.83	11.65	11.74
1993	NYSE	FFA	Wed, Jul 25, 2012	11.68	11.70	11.63	11.64
1992	NYSE	FFA	Tue, Jul 24, 2012	11.71	11.74	11.59	11.63
1991	NYSE	FFA	Mon, Jul 23, 2012	11.61	11.72	11.56	11.72
1990	NYSE	FFA	Fri, Jul 20, 2012	11.77	11.81	11.75	11.78
1989	NYSE	FFA	Thu, Jul 19, 2012	11.86	11.90	11.81	11.81
1988	NYSE	FFA	Wed, Jul 18, 2012	11.79	11.86	11.79	11.86
1987	NYSE	FFA	Tue, Jul 17, 2012	11.75	11.82	11.66	11.81
1986	NYSE	FFA	Mon, Jul 16, 2012	11.72	11.76	11.62	11.75
1985	NYSE	FFA	Fri, Jul 13, 2012	11.59	11.74	11.58	11.73
1984	NYSE	FFA	Thu, Jul 12, 2012	11.55	11.58	11.40	11.56
1983	NYSE	FFA	Wed, Jul 11, 2012	11.76	11.82	11.64	11.70
1982	NYSE	FFA	Tue, Jul 10, 2012	11.92	11.94	11.74	11.74
1981	NYSE	FFA	Mon, Jul 9, 2012	11.78	11.85	11.74	11.85
1980	NYSE	FFA	Fri, Jul 6, 2012	11.71	11.81	11.65	11.81
1979	NYSE	FFA	Thu, Jul 5, 2012	11.79	11.87	11.75	11.76
1978	NYSE	FFA	Tue, Jul 3, 2012	11.78	11.79	11.74	11.75
1977	NYSE	FFA	Mon, Jul 2, 2012	11.75	11.77	11.65	11.77
1976	NYSE	FFA	Fri, Jun 29, 2012	11.74	11.78	11.69	11.77
1975	NYSE	FFA	Thu, Jun 28, 2012	11.52	11.55	11.41	11.53
1974	NYSE	FFA	Wed, Jun 27, 2012	11.57	11.65	11.54	11.55
1973	NYSE	FFA	Tue, Jun 26, 2012	11.58	11.61	11.48	11.52
1972	NYSE	FFA	Mon, Jun 25, 2012	11.54	11.56	11.44	11.51
1971	NYSE	FFA	Fri, Jun 22, 2012	11.58	11.63	11.54	11.62
1970	NYSE	FFA	Thu, Jun 21, 2012	11.74	11.74	11.53	11.55
1969	NYSE	FFA	Wed, Jun 20, 2012	11.60	11.74	11.57	11.69
1968	NYSE	FFA	Tue, Jun 19, 2012	11.75	11.85	11.70	11.82
1967	NYSE	FFA	Mon, Jun 18, 2012	11.58	11.71	11.55	11.70
1966	NYSE	FFA	Fri, Jun 15, 2012	11.58	11.64	11.57	11.64
1965	NYSE	FFA	Thu, Jun 14, 2012	11.52	11.59	11.48	11.58
1964	NYSE	FFA	Wed, Jun 13, 2012	11.46	11.56	11.44	11.48
1963	NYSE	FFA	Tue, Jun 12, 2012	11.41	11.51	11.39	11.51
1962	NYSE	FFA	Mon, Jun 11, 2012	11.53	11.53	11.38	11.39
1961	NYSE	FFA	Fri, Jun 8, 2012	11.38	11.47	11.34	11.45
1960	NYSE	FFA	Thu, Jun 7, 2012	11.44	11.49	11.36	11.38
1959	NYSE	FFA	Wed, Jun 6, 2012	11.18	11.35	11.18	11.35
1958	NYSE	FFA	Tue, Jun 5, 2012	11.13	11.19	11.10	11.16
1957	NYSE	FFA	Mon, Jun 4, 2012	11.24	11.26	11.10	11.13
1956	NYSE	FFA	Fri, Jun 1, 2012	11.29	11.32	11.20	11.22
1955	NYSE	FFA	Thu, May 31, 2012	11.54	11.54	11.40	11.48
1954	NYSE	FFA	Wed, May 30, 2012	11.63	11.63	11.50	11.52
1953	NYSE	FFA	Tue, May 29, 2012	11.60	11.66	11.60	11.66
1952	NYSE	FFA	Fri, May 25, 2012	11.49	11.54	11.44	11.54
1951	NYSE	FFA	Thu, May 24, 2012	11.50	11.50	11.40	11.47
1950	NYSE	FFA	Wed, May 23, 2012	11.31	11.44	11.27	11.43
1949	NYSE	FFA	Tue, May 22, 2012	11.36	11.43	11.33	11.37
1948	NYSE	FFA	Mon, May 21, 2012	11.23	11.33	11.23	11.31
1947	NYSE	FFA	Fri, May 18, 2012	11.41	11.43	11.24	11.24
1946	NYSE	FFA	Thu, May 17, 2012	11.60	11.60	11.38	11.40
1945	NYSE	FFA	Wed, May 16, 2012	11.68	11.72	11.56	11.61
1944	NYSE	FFA	Tue, May 15, 2012	11.70	11.73	11.62	11.67
1943	NYSE	FFA	Mon, May 14, 2012	11.77	11.78	11.69	11.71
1942	NYSE	FFA	Fri, May 11, 2012	11.80	11.91	11.78	11.86
1941	NYSE	FFA	Thu, May 10, 2012	11.89	11.93	11.83	11.84
1940	NYSE	FFA	Wed, May 9, 2012	11.77	11.86	11.70	11.83
1939	NYSE	FFA	Tue, May 8, 2012	11.94	11.94	11.78	11.87
1938	NYSE	FFA	Mon, May 7, 2012	11.90	12.02	11.89	11.96
1937	NYSE	FFA	Fri, May 4, 2012	12.05	12.05	11.88	11.97
1936	NYSE	FFA	Thu, May 3, 2012	12.15	12.15	12.00	12.08
1935	NYSE	FFA	Wed, May 2, 2012	12.03	12.14	12.02	12.13
1934	NYSE	FFA	Tue, May 1, 2012	12.05	12.19	12.04	12.10
1933	NYSE	FFA	Mon, Apr 30, 2012	12.06	12.06	12.00	12.02
1932	NYSE	FFA	Fri, Apr 27, 2012	12.02	12.10	12.00	12.09
1931	NYSE	FFA	Thu, Apr 26, 2012	11.94	12.04	11.94	12.04
1930	NYSE	FFA	Wed, Apr 25, 2012	11.93	11.98	11.90	11.94
1929	NYSE	FFA	Tue, Apr 24, 2012	11.80	11.86	11.80	11.84
1928	NYSE	FFA	Mon, Apr 23, 2012	11.77	11.82	11.73	11.80
1927	NYSE	FFA	Fri, Apr 20, 2012	11.93	11.96	11.87	11.87
1926	NYSE	FFA	Thu, Apr 19, 2012	11.92	11.96	11.81	11.87
1925	NYSE	FFA	Wed, Apr 18, 2012	11.90	11.95	11.88	11.94
1924	NYSE	FFA	Tue, Apr 17, 2012	11.85	11.93	11.85	11.91
1923	NYSE	FFA	Mon, Apr 16, 2012	11.84	11.85	11.74	11.80
1922	NYSE	FFA	Fri, Apr 13, 2012	11.89	11.90	11.78	11.79
1921	NYSE	FFA	Thu, Apr 12, 2012	11.75	11.89	11.75	11.89
1920	NYSE	FFA	Wed, Apr 11, 2012	11.77	11.82	11.75	11.77
1919	NYSE	FFA	Tue, Apr 10, 2012	11.93	11.93	11.68	11.68
1918	NYSE	FFA	Mon, Apr 9, 2012	11.84	11.91	11.83	11.91
1917	NYSE	FFA	Thu, Apr 5, 2012	11.93	12.05	11.93	11.99
1916	NYSE	FFA	Wed, Apr 4, 2012	12.03	12.06	11.96	11.99
1915	NYSE	FFA	Tue, Apr 3, 2012	12.13	12.19	12.08	12.10
1914	NYSE	FFA	Mon, Apr 2, 2012	12.08	12.20	12.06	12.19
1913	NYSE	FFA	Fri, Mar 30, 2012	12.19	12.19	12.04	12.08
1912	NYSE	FFA	Thu, Mar 29, 2012	11.93	12.05	11.93	12.05
1911	NYSE	FFA	Wed, Mar 28, 2012	12.06	12.10	11.97	12.03
1910	NYSE	FFA	Tue, Mar 27, 2012	12.09	12.11	12.07	12.08
1909	NYSE	FFA	Mon, Mar 26, 2012	12.00	12.07	11.98	12.07
1908	NYSE	FFA	Fri, Mar 23, 2012	11.91	11.96	11.90	11.96
1907	NYSE	FFA	Thu, Mar 22, 2012	11.90	11.95	11.88	11.92
1906	NYSE	FFA	Wed, Mar 21, 2012	11.90	12.03	11.90	11.97
1905	NYSE	FFA	Tue, Mar 20, 2012	12.22	12.23	12.17	12.18
1904	NYSE	FFA	Mon, Mar 19, 2012	12.25	12.30	12.22	12.24
1903	NYSE	FFA	Fri, Mar 16, 2012	12.30	12.31	12.24	12.24
1902	NYSE	FFA	Thu, Mar 15, 2012	12.23	12.26	12.19	12.26
1901	NYSE	FFA	Wed, Mar 14, 2012	12.25	12.27	12.18	12.18
1900	NYSE	FFA	Tue, Mar 13, 2012	12.13	12.22	12.10	12.21
1899	NYSE	FFA	Mon, Mar 12, 2012	12.10	12.11	12.04	12.06
1898	NYSE	FFA	Fri, Mar 9, 2012	12.06	12.13	12.06	12.09
1897	NYSE	FFA	Thu, Mar 8, 2012	11.97	12.07	11.97	12.04
1896	NYSE	FFA	Wed, Mar 7, 2012	11.83	11.95	11.82	11.95
1895	NYSE	FFA	Tue, Mar 6, 2012	11.92	11.92	11.80	11.81
1894	NYSE	FFA	Mon, Mar 5, 2012	12.04	12.04	11.96	11.98
1893	NYSE	FFA	Fri, Mar 2, 2012	12.11	12.11	12.03	12.07
1892	NYSE	FFA	Thu, Mar 1, 2012	12.16	12.20	12.06	12.08
1891	NYSE	FFA	Wed, Feb 29, 2012	12.19	12.20	12.10	12.10
1890	NYSE	FFA	Tue, Feb 28, 2012	12.14	12.17	12.11	12.16
1889	NYSE	FFA	Mon, Feb 27, 2012	12.04	12.15	12.03	12.13
1888	NYSE	FFA	Fri, Feb 24, 2012	12.09	12.12	12.05	12.12
1887	NYSE	FFA	Thu, Feb 23, 2012	11.97	12.05	11.94	12.04
1886	NYSE	FFA	Wed, Feb 22, 2012	11.94	12.00	11.92	11.95
1885	NYSE	FFA	Tue, Feb 21, 2012	11.96	11.99	11.90	11.93
1884	NYSE	FFA	Fri, Feb 17, 2012	11.94	11.96	11.88	11.89
1883	NYSE	FFA	Thu, Feb 16, 2012	11.84	11.91	11.81	11.88
1882	NYSE	FFA	Wed, Feb 15, 2012	11.86	11.92	11.79	11.79
1881	NYSE	FFA	Tue, Feb 14, 2012	11.82	11.88	11.80	11.84
1880	NYSE	FFA	Mon, Feb 13, 2012	11.91	11.93	11.84	11.89
1879	NYSE	FFA	Fri, Feb 10, 2012	11.83	11.85	11.77	11.79
1878	NYSE	FFA	Thu, Feb 9, 2012	11.91	11.94	11.86	11.92
1877	NYSE	FFA	Wed, Feb 8, 2012	11.87	11.90	11.85	11.87
1876	NYSE	FFA	Tue, Feb 7, 2012	11.77	11.84	11.75	11.83
1875	NYSE	FFA	Mon, Feb 6, 2012	11.73	11.78	11.73	11.78
1874	NYSE	FFA	Fri, Feb 3, 2012	11.70	11.82	11.70	11.75
1873	NYSE	FFA	Thu, Feb 2, 2012	11.64	11.65	11.61	11.64
1872	NYSE	FFA	Wed, Feb 1, 2012	11.61	11.67	11.58	11.61
1871	NYSE	FFA	Tue, Jan 31, 2012	11.59	11.59	11.46	11.50
1870	NYSE	FFA	Mon, Jan 30, 2012	11.48	11.54	11.41	11.51
1869	NYSE	FFA	Fri, Jan 27, 2012	11.52	11.58	11.48	11.56
1868	NYSE	FFA	Thu, Jan 26, 2012	11.58	11.66	11.50	11.50
1867	NYSE	FFA	Wed, Jan 25, 2012	11.52	11.60	11.48	11.57
1866	NYSE	FFA	Tue, Jan 24, 2012	11.47	11.53	11.45	11.51
1865	NYSE	FFA	Mon, Jan 23, 2012	11.52	11.57	11.45	11.52
1864	NYSE	FFA	Fri, Jan 20, 2012	11.43	11.45	11.39	11.42
1863	NYSE	FFA	Thu, Jan 19, 2012	11.39	11.45	11.37	11.39
1862	NYSE	FFA	Wed, Jan 18, 2012	11.26	11.34	11.24	11.33
1861	NYSE	FFA	Tue, Jan 17, 2012	11.33	11.35	11.22	11.25
1860	NYSE	FFA	Fri, Jan 13, 2012	11.16	11.21	11.12	11.21
1859	NYSE	FFA	Thu, Jan 12, 2012	11.24	11.26	11.17	11.22
1858	NYSE	FFA	Wed, Jan 11, 2012	11.19	11.28	11.13	11.23
1857	NYSE	FFA	Tue, Jan 10, 2012	11.27	11.28	11.16	11.20
1856	NYSE	FFA	Mon, Jan 9, 2012	11.03	11.15	11.03	11.14
1855	NYSE	FFA	Fri, Jan 6, 2012	11.05	11.09	11.02	11.05
1854	NYSE	FFA	Thu, Jan 5, 2012	10.95	11.01	10.88	11.00
1853	NYSE	FFA	Wed, Jan 4, 2012	10.88	10.95	10.84	10.95
1852	NYSE	FFA	Tue, Jan 3, 2012	10.97	11.01	10.91	10.94
1851	NYSE	FFA	Fri, Dec 30, 2011	10.88	10.88	10.79	10.83
1850	NYSE	FFA	Thu, Dec 29, 2011	10.72	10.84	10.71	10.80
1849	NYSE	FFA	Wed, Dec 28, 2011	10.82	10.83	10.69	10.69
1848	NYSE	FFA	Tue, Dec 27, 2011	10.84	10.91	10.80	10.82
1847	NYSE	FFA	Fri, Dec 23, 2011	10.73	10.82	10.71	10.78
1846	NYSE	FFA	Thu, Dec 22, 2011	10.58	10.71	10.58	10.69
1845	NYSE	FFA	Wed, Dec 21, 2011	10.61	10.62	10.51	10.59
1844	NYSE	FFA	Tue, Dec 20, 2011	10.74	10.85	10.74	10.82
1843	NYSE	FFA	Mon, Dec 19, 2011	10.70	10.72	10.57	10.58
1842	NYSE	FFA	Fri, Dec 16, 2011	10.70	10.76	10.65	10.66
1841	NYSE	FFA	Thu, Dec 15, 2011	10.74	10.75	10.65	10.65
1840	NYSE	FFA	Wed, Dec 14, 2011	10.77	10.77	10.64	10.64
1839	NYSE	FFA	Tue, Dec 13, 2011	10.94	11.01	10.73	10.76
1838	NYSE	FFA	Mon, Dec 12, 2011	10.97	10.97	10.81	10.87
1837	NYSE	FFA	Fri, Dec 9, 2011	10.94	11.09	10.94	11.04
1836	NYSE	FFA	Thu, Dec 8, 2011	11.05	11.11	10.92	10.92
1835	NYSE	FFA	Wed, Dec 7, 2011	11.05	11.15	11.00	11.13
1834	NYSE	FFA	Tue, Dec 6, 2011	11.09	11.14	11.06	11.07
1833	NYSE	FFA	Mon, Dec 5, 2011	11.12	11.18	11.07	11.10
1832	NYSE	FFA	Fri, Dec 2, 2011	11.05	11.11	11.00	11.01
1831	NYSE	FFA	Thu, Dec 1, 2011	11.00	11.05	10.96	10.99
1830	NYSE	FFA	Wed, Nov 30, 2011	10.86	11.01	10.86	11.01
1829	NYSE	FFA	Tue, Nov 29, 2011	10.60	10.70	10.58	10.60
1828	NYSE	FFA	Mon, Nov 28, 2011	10.57	10.73	10.54	10.57
1827	NYSE	FFA	Fri, Nov 25, 2011	10.42	10.56	10.39	10.39
1826	NYSE	FFA	Wed, Nov 23, 2011	10.47	10.47	10.35	10.41
1825	NYSE	FFA	Tue, Nov 22, 2011	10.50	10.58	10.43	10.53
1824	NYSE	FFA	Mon, Nov 21, 2011	10.53	10.54	10.45	10.50
1823	NYSE	FFA	Fri, Nov 18, 2011	10.79	10.79	10.68	10.68
1822	NYSE	FFA	Thu, Nov 17, 2011	10.92	10.92	10.65	10.70
1821	NYSE	FFA	Wed, Nov 16, 2011	10.99	11.03	10.85	10.88
1820	NYSE	FFA	Tue, Nov 15, 2011	10.96	11.04	10.85	11.01
1819	NYSE	FFA	Mon, Nov 14, 2011	10.99	11.01	10.86	10.89
1818	NYSE	FFA	Fri, Nov 11, 2011	10.97	11.04	10.96	10.99
1817	NYSE	FFA	Thu, Nov 10, 2011	10.88	10.89	10.76	10.80
1816	NYSE	FFA	Wed, Nov 9, 2011	10.88	10.95	10.72	10.74
1815	NYSE	FFA	Tue, Nov 8, 2011	11.05	11.14	10.97	11.13
1814	NYSE	FFA	Mon, Nov 7, 2011	10.98	11.04	10.87	11.03
1813	NYSE	FFA	Fri, Nov 4, 2011	10.93	11.00	10.87	10.99
1812	NYSE	FFA	Thu, Nov 3, 2011	10.91	11.07	10.81	11.06
1811	NYSE	FFA	Wed, Nov 2, 2011	10.89	10.90	10.76	10.82
1810	NYSE	FFA	Tue, Nov 1, 2011	10.78	10.82	10.70	10.70
1809	NYSE	FFA	Mon, Oct 31, 2011	11.10	11.14	11.01	11.02
1808	NYSE	FFA	Fri, Oct 28, 2011	11.24	11.27	11.19	11.27
1807	NYSE	FFA	Thu, Oct 27, 2011	11.11	11.30	11.04	11.26
1806	NYSE	FFA	Wed, Oct 26, 2011	10.93	10.95	10.75	10.89
1805	NYSE	FFA	Tue, Oct 25, 2011	10.93	10.95	10.79	10.81
1804	NYSE	FFA	Mon, Oct 24, 2011	10.84	11.01	10.83	10.98
1803	NYSE	FFA	Fri, Oct 21, 2011	10.79	10.93	10.76	10.76
1802	NYSE	FFA	Thu, Oct 20, 2011	10.68	10.75	10.59	10.72
1801	NYSE	FFA	Wed, Oct 19, 2011	10.76	10.83	10.62	10.68
1800	NYSE	FFA	Tue, Oct 18, 2011	10.64	10.84	10.56	10.80
1799	NYSE	FFA	Mon, Oct 17, 2011	10.74	10.74	10.58	10.61
1798	NYSE	FFA	Fri, Oct 14, 2011	10.72	10.78	10.68	10.76
1797	NYSE	FFA	Thu, Oct 13, 2011	10.53	10.65	10.52	10.61
1796	NYSE	FFA	Wed, Oct 12, 2011	10.57	10.69	10.57	10.64
1795	NYSE	FFA	Tue, Oct 11, 2011	10.41	10.58	10.37	10.51
1794	NYSE	FFA	Mon, Oct 10, 2011	10.31	10.53	10.31	10.51
1793	NYSE	FFA	Fri, Oct 7, 2011	10.28	10.35	10.16	10.20
1792	NYSE	FFA	Thu, Oct 6, 2011	10.13	10.26	10.10	10.23
1791	NYSE	FFA	Wed, Oct 5, 2011	9.95	10.15	9.85	10.11
1790	NYSE	FFA	Tue, Oct 4, 2011	9.82	9.97	9.49	9.94
1789	NYSE	FFA	Mon, Oct 3, 2011	10.10	10.24	9.90	9.95
1788	NYSE	FFA	Fri, Sep 30, 2011	10.46	10.52	10.19	10.20
1787	NYSE	FFA	Thu, Sep 29, 2011	10.48	10.59	10.27	10.48
1786	NYSE	FFA	Wed, Sep 28, 2011	10.53	10.63	10.37	10.39
1785	NYSE	FFA	Tue, Sep 27, 2011	10.59	10.75	10.50	10.55
1784	NYSE	FFA	Mon, Sep 26, 2011	10.28	10.39	10.21	10.38
1783	NYSE	FFA	Fri, Sep 23, 2011	10.22	10.28	10.16	10.23
1782	NYSE	FFA	Thu, Sep 22, 2011	10.26	10.41	10.01	10.26
1781	NYSE	FFA	Wed, Sep 21, 2011	10.99	11.01	10.66	10.68
1780	NYSE	FFA	Tue, Sep 20, 2011	11.26	11.30	11.11	11.11
1779	NYSE	FFA	Mon, Sep 19, 2011	11.02	11.21	10.95	11.19
1778	NYSE	FFA	Fri, Sep 16, 2011	11.17	11.25	11.10	11.20
1777	NYSE	FFA	Thu, Sep 15, 2011	11.11	11.17	11.03	11.11
1776	NYSE	FFA	Wed, Sep 14, 2011	10.98	11.13	10.96	11.05
1775	NYSE	FFA	Tue, Sep 13, 2011	10.95	11.05	10.88	10.96
1774	NYSE	FFA	Mon, Sep 12, 2011	11.35	11.40	10.79	11.00
1773	NYSE	FFA	Fri, Sep 9, 2011	11.37	11.44	11.19	11.44
1772	NYSE	FFA	Thu, Sep 8, 2011	11.48	11.70	11.48	11.52
1771	NYSE	FFA	Wed, Sep 7, 2011	11.28	11.61	11.28	11.61
1770	NYSE	FFA	Tue, Sep 6, 2011	10.91	11.18	10.90	11.18
1769	NYSE	FFA	Fri, Sep 2, 2011	11.11	11.27	11.06	11.20
1768	NYSE	FFA	Thu, Sep 1, 2011	11.43	11.55	11.31	11.32
1767	NYSE	FFA	Wed, Aug 31, 2011	11.34	11.50	11.33	11.46
1766	NYSE	FFA	Tue, Aug 30, 2011	11.20	11.34	11.17	11.32
1765	NYSE	FFA	Mon, Aug 29, 2011	11.20	11.33	11.20	11.25
1764	NYSE	FFA	Fri, Aug 26, 2011	10.85	11.24	10.78	11.11
1763	NYSE	FFA	Thu, Aug 25, 2011	11.10	11.13	10.88	10.95
1762	NYSE	FFA	Wed, Aug 24, 2011	10.86	11.04	10.82	11.03
1761	NYSE	FFA	Tue, Aug 23, 2011	10.63	10.86	10.58	10.86
1760	NYSE	FFA	Mon, Aug 22, 2011	10.75	10.75	10.50	10.54
1759	NYSE	FFA	Fri, Aug 19, 2011	10.60	10.81	10.51	10.57
1758	NYSE	FFA	Thu, Aug 18, 2011	10.75	11.00	10.61	10.72
1757	NYSE	FFA	Wed, Aug 17, 2011	11.15	11.26	11.01	11.05
1756	NYSE	FFA	Tue, Aug 16, 2011	11.05	11.19	10.97	11.11
1755	NYSE	FFA	Mon, Aug 15, 2011	10.94	11.10	10.94	11.09
1754	NYSE	FFA	Fri, Aug 12, 2011	10.84	10.93	10.80	10.81
1753	NYSE	FFA	Thu, Aug 11, 2011	10.42	10.86	10.41	10.78
1752	NYSE	FFA	Wed, Aug 10, 2011	10.58	10.67	10.35	10.39
1751	NYSE	FFA	Tue, Aug 9, 2011	10.07	10.67	9.93	10.64
1750	NYSE	FFA	Mon, Aug 8, 2011	10.83	10.83	9.91	10.02
1749	NYSE	FFA	Fri, Aug 5, 2011	11.13	11.26	10.77	11.00
1748	NYSE	FFA	Thu, Aug 4, 2011	11.51	11.52	11.08	11.08
1747	NYSE	FFA	Wed, Aug 3, 2011	11.50	11.63	11.34	11.63
1746	NYSE	FFA	Tue, Aug 2, 2011	11.65	11.72	11.53	11.54
1745	NYSE	FFA	Mon, Aug 1, 2011	11.86	11.86	11.61	11.74
1744	NYSE	FFA	Fri, Jul 29, 2011	11.66	11.86	11.52	11.72
1743	NYSE	FFA	Thu, Jul 28, 2011	11.79	11.88	11.73	11.80
1742	NYSE	FFA	Wed, Jul 27, 2011	12.12	12.16	11.78	11.84
1741	NYSE	FFA	Tue, Jul 26, 2011	12.27	12.28	12.17	12.19
1740	NYSE	FFA	Mon, Jul 25, 2011	12.30	12.36	12.24	12.28
1739	NYSE	FFA	Fri, Jul 22, 2011	12.42	12.46	12.37	12.43
1738	NYSE	FFA	Thu, Jul 21, 2011	12.31	12.48	12.30	12.40
1737	NYSE	FFA	Wed, Jul 20, 2011	12.23	12.30	12.21	12.28
1736	NYSE	FFA	Tue, Jul 19, 2011	12.09	12.28	12.09	12.22
1735	NYSE	FFA	Mon, Jul 18, 2011	12.15	12.18	11.93	12.08
1734	NYSE	FFA	Fri, Jul 15, 2011	12.30	12.32	12.21	12.24
1733	NYSE	FFA	Thu, Jul 14, 2011	12.40	12.47	12.23	12.23
1732	NYSE	FFA	Wed, Jul 13, 2011	12.38	12.49	12.38	12.40
1731	NYSE	FFA	Tue, Jul 12, 2011	12.40	12.49	12.36	12.40
1730	NYSE	FFA	Mon, Jul 11, 2011	12.44	12.49	12.38	12.41
1729	NYSE	FFA	Fri, Jul 8, 2011	12.50	12.57	12.44	12.57
1728	NYSE	FFA	Thu, Jul 7, 2011	12.51	12.63	12.51	12.59
1727	NYSE	FFA	Wed, Jul 6, 2011	12.42	12.50	12.40	12.42
1726	NYSE	FFA	Tue, Jul 5, 2011	12.44	12.59	12.44	12.49
1725	NYSE	FFA	Fri, Jul 1, 2011	12.34	12.49	12.29	12.49
1724	NYSE	FFA	Thu, Jun 30, 2011	12.33	12.37	12.24	12.33
1723	NYSE	FFA	Wed, Jun 29, 2011	12.10	12.26	12.10	12.26
1722	NYSE	FFA	Tue, Jun 28, 2011	12.01	12.11	12.00	12.08
1721	NYSE	FFA	Mon, Jun 27, 2011	11.94	12.04	11.91	11.96
1720	NYSE	FFA	Fri, Jun 24, 2011	12.06	12.06	11.87	11.90
1719	NYSE	FFA	Thu, Jun 23, 2011	11.94	12.05	11.82	12.04
1718	NYSE	FFA	Wed, Jun 22, 2011	12.06	12.13	12.00	12.01
1717	NYSE	FFA	Tue, Jun 21, 2011	11.97	12.10	11.97	12.07
1716	NYSE	FFA	Mon, Jun 20, 2011	12.04	12.19	12.02	12.10
1715	NYSE	FFA	Fri, Jun 17, 2011	12.06	12.28	12.04	12.09
1714	NYSE	FFA	Thu, Jun 16, 2011	11.98	12.09	11.96	12.00
1713	NYSE	FFA	Wed, Jun 15, 2011	12.09	12.16	11.95	12.02
1712	NYSE	FFA	Tue, Jun 14, 2011	12.11	12.26	12.11	12.25
1711	NYSE	FFA	Mon, Jun 13, 2011	12.12	12.19	12.04	12.11
1710	NYSE	FFA	Fri, Jun 10, 2011	12.20	12.24	12.10	12.15
1709	NYSE	FFA	Thu, Jun 9, 2011	12.18	12.33	12.18	12.26
1708	NYSE	FFA	Wed, Jun 8, 2011	12.26	12.30	12.18	12.21
1707	NYSE	FFA	Tue, Jun 7, 2011	12.31	12.39	12.28	12.32
1706	NYSE	FFA	Mon, Jun 6, 2011	12.34	12.41	12.25	12.30
1705	NYSE	FFA	Fri, Jun 3, 2011	12.33	12.50	12.33	12.40
1704	NYSE	FFA	Thu, Jun 2, 2011	12.55	12.62	12.48	12.52
1703	NYSE	FFA	Wed, Jun 1, 2011	12.75	12.79	12.56	12.57
1702	NYSE	FFA	Tue, May 31, 2011	12.79	12.81	12.71	12.79
1701	NYSE	FFA	Fri, May 27, 2011	12.66	12.72	12.62	12.71
1700	NYSE	FFA	Thu, May 26, 2011	12.52	12.64	12.50	12.62
1699	NYSE	FFA	Wed, May 25, 2011	12.39	12.58	12.36	12.56
1698	NYSE	FFA	Tue, May 24, 2011	12.43	12.53	12.38	12.45
1697	NYSE	FFA	Mon, May 23, 2011	12.50	12.51	12.39	12.43
1696	NYSE	FFA	Fri, May 20, 2011	12.64	12.67	12.54	12.56
1695	NYSE	FFA	Thu, May 19, 2011	12.64	12.71	12.60	12.70
1694	NYSE	FFA	Wed, May 18, 2011	12.53	12.67	12.52	12.66
1693	NYSE	FFA	Tue, May 17, 2011	12.56	12.59	12.44	12.52
1692	NYSE	FFA	Mon, May 16, 2011	12.53	12.70	12.53	12.60
1691	NYSE	FFA	Fri, May 13, 2011	12.67	12.74	12.55	12.62
1690	NYSE	FFA	Thu, May 12, 2011	12.63	12.76	12.59	12.68
1689	NYSE	FFA	Wed, May 11, 2011	12.75	12.78	12.59	12.63
1688	NYSE	FFA	Tue, May 10, 2011	12.67	12.77	12.67	12.77
1687	NYSE	FFA	Mon, May 9, 2011	12.70	12.72	12.64	12.66
1686	NYSE	FFA	Fri, May 6, 2011	12.66	12.76	12.62	12.66
1685	NYSE	FFA	Thu, May 5, 2011	12.65	12.73	12.59	12.63
1684	NYSE	FFA	Wed, May 4, 2011	12.74	12.79	12.54	12.74
1683	NYSE	FFA	Tue, May 3, 2011	12.82	12.83	12.70	12.76
1682	NYSE	FFA	Mon, May 2, 2011	12.87	12.95	12.81	12.86
1681	NYSE	FFA	Fri, Apr 29, 2011	12.84	12.87	12.80	12.85
1680	NYSE	FFA	Thu, Apr 28, 2011	12.75	12.83	12.71	12.83
1679	NYSE	FFA	Wed, Apr 27, 2011	12.72	12.77	12.64	12.77
1678	NYSE	FFA	Tue, Apr 26, 2011	12.64	12.72	12.61	12.68
1677	NYSE	FFA	Mon, Apr 25, 2011	12.60	12.61	12.53	12.61
1676	NYSE	FFA	Thu, Apr 21, 2011	12.56	12.63	12.53	12.60
1675	NYSE	FFA	Wed, Apr 20, 2011	12.40	12.58	12.39	12.55
1674	NYSE	FFA	Tue, Apr 19, 2011	12.30	12.40	12.30	12.37
1673	NYSE	FFA	Mon, Apr 18, 2011	12.33	12.33	12.21	12.30
1672	NYSE	FFA	Fri, Apr 15, 2011	12.38	12.44	12.37	12.41
1671	NYSE	FFA	Thu, Apr 14, 2011	12.39	12.39	12.33	12.38
1670	NYSE	FFA	Wed, Apr 13, 2011	12.39	12.44	12.32	12.41
1669	NYSE	FFA	Tue, Apr 12, 2011	12.45	12.45	12.33	12.38
1668	NYSE	FFA	Mon, Apr 11, 2011	12.51	12.54	12.45	12.45
1667	NYSE	FFA	Fri, Apr 8, 2011	12.53	12.55	12.45	12.49
1666	NYSE	FFA	Thu, Apr 7, 2011	12.50	12.56	12.49	12.55
1665	NYSE	FFA	Wed, Apr 6, 2011	12.52	12.58	12.49	12.52
1664	NYSE	FFA	Tue, Apr 5, 2011	12.52	12.55	12.47	12.48
1663	NYSE	FFA	Mon, Apr 4, 2011	12.57	12.57	12.49	12.52
1662	NYSE	FFA	Fri, Apr 1, 2011	12.42	12.59	12.42	12.54
1661	NYSE	FFA	Thu, Mar 31, 2011	12.56	12.56	12.42	12.42
1660	NYSE	FFA	Wed, Mar 30, 2011	12.46	12.55	12.43	12.52
1659	NYSE	FFA	Tue, Mar 29, 2011	12.32	12.45	12.29	12.41
1658	NYSE	FFA	Mon, Mar 28, 2011	12.32	12.39	12.29	12.31
1657	NYSE	FFA	Fri, Mar 25, 2011	12.23	12.33	12.23	12.28
1656	NYSE	FFA	Thu, Mar 24, 2011	12.21	12.24	12.15	12.24
1655	NYSE	FFA	Wed, Mar 23, 2011	12.06	12.17	12.01	12.16
1654	NYSE	FFA	Tue, Mar 22, 2011	12.15	12.17	12.07	12.11
1653	NYSE	FFA	Mon, Mar 21, 2011	11.95	12.18	11.95	12.17
1652	NYSE	FFA	Fri, Mar 18, 2011	12.12	12.22	12.11	12.11
1651	NYSE	FFA	Thu, Mar 17, 2011	11.74	12.09	11.74	12.06
1650	NYSE	FFA	Wed, Mar 16, 2011	12.02	12.09	11.82	11.84
1649	NYSE	FFA	Tue, Mar 15, 2011	11.96	12.17	11.75	12.07
1648	NYSE	FFA	Mon, Mar 14, 2011	12.33	12.36	12.21	12.29
1647	NYSE	FFA	Fri, Mar 11, 2011	12.26	12.41	12.25	12.39
1646	NYSE	FFA	Thu, Mar 10, 2011	12.44	12.44	12.25	12.30
1645	NYSE	FFA	Wed, Mar 9, 2011	12.46	12.53	12.44	12.46
1644	NYSE	FFA	Tue, Mar 8, 2011	12.47	12.56	12.42	12.50
1643	NYSE	FFA	Mon, Mar 7, 2011	12.47	12.52	12.38	12.41
1642	NYSE	FFA	Fri, Mar 4, 2011	12.58	12.60	12.40	12.47
1641	NYSE	FFA	Thu, Mar 3, 2011	12.50	12.60	12.50	12.54
1640	NYSE	FFA	Wed, Mar 2, 2011	12.38	12.52	12.38	12.42
1639	NYSE	FFA	Tue, Mar 1, 2011	12.61	12.61	12.41	12.44
1638	NYSE	FFA	Mon, Feb 28, 2011	12.54	12.62	12.54	12.57
1637	NYSE	FFA	Fri, Feb 25, 2011	12.46	12.58	12.46	12.55
1636	NYSE	FFA	Thu, Feb 24, 2011	12.51	12.51	12.36	12.43
1635	NYSE	FFA	Wed, Feb 23, 2011	12.50	12.56	12.35	12.50
1634	NYSE	FFA	Tue, Feb 22, 2011	12.68	12.71	12.48	12.56
1633	NYSE	FFA	Fri, Feb 18, 2011	12.63	12.75	12.63	12.72
1632	NYSE	FFA	Thu, Feb 17, 2011	12.58	12.68	12.55	12.63
1631	NYSE	FFA	Wed, Feb 16, 2011	12.57	12.64	12.56	12.56
1630	NYSE	FFA	Tue, Feb 15, 2011	12.55	12.59	12.54	12.56
1629	NYSE	FFA	Mon, Feb 14, 2011	12.55	12.66	12.52	12.60
1628	NYSE	FFA	Fri, Feb 11, 2011	12.50	12.62	12.50	12.57
1627	NYSE	FFA	Thu, Feb 10, 2011	12.49	12.57	12.47	12.54
1626	NYSE	FFA	Wed, Feb 9, 2011	12.56	12.57	12.44	12.50
1625	NYSE	FFA	Tue, Feb 8, 2011	12.58	12.64	12.57	12.59
1624	NYSE	FFA	Mon, Feb 7, 2011	12.49	12.68	12.49	12.59
1623	NYSE	FFA	Fri, Feb 4, 2011	12.43	12.51	12.40	12.47
1622	NYSE	FFA	Thu, Feb 3, 2011	12.36	12.46	12.31	12.46
1621	NYSE	FFA	Wed, Feb 2, 2011	12.43	12.48	12.38	12.38
1620	NYSE	FFA	Tue, Feb 1, 2011	12.35	12.50	12.35	12.46
1619	NYSE	FFA	Mon, Jan 31, 2011	12.32	12.38	12.29	12.32
1618	NYSE	FFA	Fri, Jan 28, 2011	12.46	12.48	12.28	12.32
1617	NYSE	FFA	Thu, Jan 27, 2011	12.37	12.49	12.37	12.46
1616	NYSE	FFA	Wed, Jan 26, 2011	12.32	12.47	12.32	12.40
1615	NYSE	FFA	Tue, Jan 25, 2011	12.30	12.43	12.27	12.30
1614	NYSE	FFA	Mon, Jan 24, 2011	12.24	12.38	12.20	12.29
1613	NYSE	FFA	Fri, Jan 21, 2011	12.22	12.32	12.17	12.25
1612	NYSE	FFA	Thu, Jan 20, 2011	12.13	12.20	12.10	12.13
1611	NYSE	FFA	Wed, Jan 19, 2011	12.24	12.27	12.11	12.15
1610	NYSE	FFA	Tue, Jan 18, 2011	12.43	12.47	12.24	12.24
1609	NYSE	FFA	Fri, Jan 14, 2011	12.52	12.67	12.45	12.49
1608	NYSE	FFA	Thu, Jan 13, 2011	12.49	12.64	12.49	12.59
1607	NYSE	FFA	Wed, Jan 12, 2011	12.60	12.65	12.49	12.54
1606	NYSE	FFA	Tue, Jan 11, 2011	12.60	12.66	12.57	12.60
1605	NYSE	FFA	Mon, Jan 10, 2011	12.57	12.73	12.55	12.62
1604	NYSE	FFA	Fri, Jan 7, 2011	12.65	12.70	12.52	12.66
1603	NYSE	FFA	Thu, Jan 6, 2011	12.73	12.76	12.55	12.73
1602	NYSE	FFA	Wed, Jan 5, 2011	12.46	12.70	12.37	12.67
1601	NYSE	FFA	Tue, Jan 4, 2011	12.88	12.89	12.30	12.53
1600	NYSE	FFA	Mon, Jan 3, 2011	12.69	12.97	12.59	12.94
1599	NYSE	FFA	Fri, Dec 31, 2010	12.69	12.69	12.45	12.64
1598	NYSE	FFA	Thu, Dec 30, 2010	12.41	12.68	12.32	12.56
1597	NYSE	FFA	Wed, Dec 29, 2010	12.29	12.48	12.26	12.48
1596	NYSE	FFA	Tue, Dec 28, 2010	12.40	12.46	12.15	12.29
1595	NYSE	FFA	Mon, Dec 27, 2010	12.32	12.49	12.32	12.40
1594	NYSE	FFA	Thu, Dec 23, 2010	12.42	12.51	12.33	12.37
1593	NYSE	FFA	Wed, Dec 22, 2010	12.02	12.51	12.02	12.42
1592	NYSE	FFA	Tue, Dec 21, 2010	11.72	12.09	11.72	12.04
1591	NYSE	FFA	Mon, Dec 20, 2010	11.87	11.97	11.85	11.96
1590	NYSE	FFA	Fri, Dec 17, 2010	11.84	11.92	11.80	11.80
1589	NYSE	FFA	Thu, Dec 16, 2010	11.82	11.95	11.80	11.88
1588	NYSE	FFA	Wed, Dec 15, 2010	11.95	12.07	11.75	11.79
1587	NYSE	FFA	Tue, Dec 14, 2010	12.07	12.16	12.00	12.01
1586	NYSE	FFA	Mon, Dec 13, 2010	12.23	12.25	12.06	12.07
1585	NYSE	FFA	Fri, Dec 10, 2010	12.07	12.18	12.07	12.18
1584	NYSE	FFA	Thu, Dec 9, 2010	12.15	12.15	12.04	12.11
1583	NYSE	FFA	Wed, Dec 8, 2010	12.06	12.10	11.96	12.08
1582	NYSE	FFA	Tue, Dec 7, 2010	12.05	12.15	12.01	12.01
1581	NYSE	FFA	Mon, Dec 6, 2010	12.03	12.11	11.95	12.01
1580	NYSE	FFA	Fri, Dec 3, 2010	12.09	12.11	11.98	12.07
1579	NYSE	FFA	Thu, Dec 2, 2010	11.98	12.18	11.98	12.11
1578	NYSE	FFA	Wed, Dec 1, 2010	11.90	12.04	11.89	12.01
1577	NYSE	FFA	Tue, Nov 30, 2010	11.65	11.84	11.65	11.83
1576	NYSE	FFA	Mon, Nov 29, 2010	11.77	11.84	11.64	11.77
1575	NYSE	FFA	Fri, Nov 26, 2010	11.81	11.84	11.77	11.81
1574	NYSE	FFA	Wed, Nov 24, 2010	11.74	11.88	11.74	11.88
1573	NYSE	FFA	Tue, Nov 23, 2010	11.73	11.84	11.69	11.71
1572	NYSE	FFA	Mon, Nov 22, 2010	11.72	11.84	11.71	11.84
1571	NYSE	FFA	Fri, Nov 19, 2010	11.68	11.81	11.68	11.79
1570	NYSE	FFA	Thu, Nov 18, 2010	11.77	11.87	11.75	11.76
1569	NYSE	FFA	Wed, Nov 17, 2010	11.55	11.68	11.43	11.68
1568	NYSE	FFA	Tue, Nov 16, 2010	11.80	11.83	11.50	11.62
1567	NYSE	FFA	Mon, Nov 15, 2010	11.91	11.98	11.80	11.81
1566	NYSE	FFA	Fri, Nov 12, 2010	11.97	12.07	11.85	11.86
1565	NYSE	FFA	Thu, Nov 11, 2010	12.02	12.14	11.97	12.03
1564	NYSE	FFA	Wed, Nov 10, 2010	12.08	12.17	12.02	12.13
1563	NYSE	FFA	Tue, Nov 9, 2010	12.18	12.22	12.03	12.11
1562	NYSE	FFA	Mon, Nov 8, 2010	12.23	12.23	12.15	12.19
1561	NYSE	FFA	Fri, Nov 5, 2010	12.14	12.26	12.10	12.26
1560	NYSE	FFA	Thu, Nov 4, 2010	12.02	12.15	12.02	12.15
1559	NYSE	FFA	Wed, Nov 3, 2010	11.89	11.98	11.86	11.98
1558	NYSE	FFA	Tue, Nov 2, 2010	11.90	11.91	11.82	11.90
1557	NYSE	FFA	Mon, Nov 1, 2010	11.96	11.96	11.79	11.83
1556	NYSE	FFA	Fri, Oct 29, 2010	11.76	11.97	11.74	11.95
1555	NYSE	FFA	Thu, Oct 28, 2010	11.84	11.87	11.73	11.79
1554	NYSE	FFA	Wed, Oct 27, 2010	11.78	11.83	11.72	11.78
1553	NYSE	FFA	Tue, Oct 26, 2010	11.76	11.84	11.74	11.82
1552	NYSE	FFA	Mon, Oct 25, 2010	11.91	11.96	11.82	11.85
1551	NYSE	FFA	Fri, Oct 22, 2010	11.82	11.89	11.78	11.83
1550	NYSE	FFA	Thu, Oct 21, 2010	11.73	11.90	11.71	11.77
1549	NYSE	FFA	Wed, Oct 20, 2010	11.63	11.81	11.63	11.76
1548	NYSE	FFA	Tue, Oct 19, 2010	11.75	11.81	11.57	11.65
1547	NYSE	FFA	Mon, Oct 18, 2010	11.77	11.83	11.77	11.82
1546	NYSE	FFA	Fri, Oct 15, 2010	11.87	11.90	11.77	11.82
1545	NYSE	FFA	Thu, Oct 14, 2010	11.82	11.90	11.77	11.80
1544	NYSE	FFA	Wed, Oct 13, 2010	11.86	11.94	11.85	11.86
1543	NYSE	FFA	Tue, Oct 12, 2010	11.79	11.84	11.73	11.82
1542	NYSE	FFA	Mon, Oct 11, 2010	11.81	11.82	11.70	11.80
1541	NYSE	FFA	Fri, Oct 8, 2010	11.71	11.80	11.71	11.78
1540	NYSE	FFA	Thu, Oct 7, 2010	11.73	11.79	11.65	11.72
1539	NYSE	FFA	Wed, Oct 6, 2010	11.82	11.86	11.68	11.69
1538	NYSE	FFA	Tue, Oct 5, 2010	11.81	11.91	11.80	11.86
1537	NYSE	FFA	Mon, Oct 4, 2010	11.93	11.93	11.75	11.80
1536	NYSE	FFA	Fri, Oct 1, 2010	11.81	11.92	11.77	11.92
1535	NYSE	FFA	Thu, Sep 30, 2010	11.73	11.80	11.67	11.77
1534	NYSE	FFA	Wed, Sep 29, 2010	11.62	11.67	11.57	11.67
1533	NYSE	FFA	Tue, Sep 28, 2010	11.56	11.65	11.49	11.65
1532	NYSE	FFA	Mon, Sep 27, 2010	11.69	11.70	11.52	11.55
1531	NYSE	FFA	Fri, Sep 24, 2010	11.57	11.67	11.57	11.64
1530	NYSE	FFA	Thu, Sep 23, 2010	11.31	11.63	11.31	11.52
1529	NYSE	FFA	Wed, Sep 22, 2010	11.63	11.67	11.38	11.45
1528	NYSE	FFA	Tue, Sep 21, 2010	11.61	11.73	11.57	11.61
1527	NYSE	FFA	Mon, Sep 20, 2010	11.91	12.08	11.81	11.82
1526	NYSE	FFA	Fri, Sep 17, 2010	12.06	12.07	11.91	11.91
1525	NYSE	FFA	Thu, Sep 16, 2010	11.82	12.05	11.76	12.05
1524	NYSE	FFA	Wed, Sep 15, 2010	11.85	11.98	11.85	11.88
1523	NYSE	FFA	Tue, Sep 14, 2010	11.91	11.99	11.68	11.91
1522	NYSE	FFA	Mon, Sep 13, 2010	11.76	11.77	11.66	11.68
1521	NYSE	FFA	Fri, Sep 10, 2010	11.68	11.70	11.60	11.65
1520	NYSE	FFA	Thu, Sep 9, 2010	11.61	11.86	11.60	11.61
1519	NYSE	FFA	Wed, Sep 8, 2010	11.97	12.00	11.37	11.55
1518	NYSE	FFA	Tue, Sep 7, 2010	11.43	11.47	11.33	11.41
1517	NYSE	FFA	Fri, Sep 3, 2010	11.47	11.50	11.40	11.45
1516	NYSE	FFA	Thu, Sep 2, 2010	11.32	11.40	11.29	11.40
1515	NYSE	FFA	Wed, Sep 1, 2010	11.46	11.48	11.25	11.29
1514	NYSE	FFA	Tue, Aug 31, 2010	11.11	11.24	11.05	11.24
1513	NYSE	FFA	Mon, Aug 30, 2010	11.18	11.26	11.10	11.16
1512	NYSE	FFA	Fri, Aug 27, 2010	11.05	11.18	10.96	11.16
1511	NYSE	FFA	Thu, Aug 26, 2010	11.24	11.24	11.05	11.08
1510	NYSE	FFA	Wed, Aug 25, 2010	11.15	11.19	11.05	11.18
1509	NYSE	FFA	Tue, Aug 24, 2010	11.24	11.32	11.15	11.29
1508	NYSE	FFA	Mon, Aug 23, 2010	11.32	11.37	11.21	11.34
1507	NYSE	FFA	Fri, Aug 20, 2010	11.19	11.34	11.12	11.27
1506	NYSE	FFA	Thu, Aug 19, 2010	11.36	11.36	11.15	11.26
1505	NYSE	FFA	Wed, Aug 18, 2010	11.27	11.37	11.26	11.37
1504	NYSE	FFA	Tue, Aug 17, 2010	11.30	11.42	11.30	11.32
1503	NYSE	FFA	Mon, Aug 16, 2010	11.15	11.28	11.11	11.26
1502	NYSE	FFA	Fri, Aug 13, 2010	11.08	11.23	11.08	11.23
1501	NYSE	FFA	Thu, Aug 12, 2010	11.04	11.22	11.04	11.19
1500	NYSE	FFA	Wed, Aug 11, 2010	11.22	11.29	11.15	11.24
1499	NYSE	FFA	Tue, Aug 10, 2010	11.29	11.48	11.27	11.39
1498	NYSE	FFA	Mon, Aug 9, 2010	11.42	11.44	11.38	11.42
1497	NYSE	FFA	Fri, Aug 6, 2010	11.25	11.40	11.22	11.40
1496	NYSE	FFA	Thu, Aug 5, 2010	11.33	11.36	11.29	11.32
1495	NYSE	FFA	Wed, Aug 4, 2010	11.28	11.39	11.26	11.39
1494	NYSE	FFA	Tue, Aug 3, 2010	11.26	11.28	11.21	11.25
1493	NYSE	FFA	Mon, Aug 2, 2010	11.22	11.30	11.18	11.30
1492	NYSE	FFA	Fri, Jul 30, 2010	11.02	11.20	11.02	11.19
1491	NYSE	FFA	Thu, Jul 29, 2010	11.15	11.17	10.98	11.13
1490	NYSE	FFA	Wed, Jul 28, 2010	11.13	11.14	11.03	11.08
1489	NYSE	FFA	Tue, Jul 27, 2010	11.18	11.20	11.12	11.15
1488	NYSE	FFA	Mon, Jul 26, 2010	11.05	11.18	11.03	11.18
1487	NYSE	FFA	Fri, Jul 23, 2010	10.97	11.06	10.92	11.01
1486	NYSE	FFA	Thu, Jul 22, 2010	10.82	11.00	10.82	10.93
1485	NYSE	FFA	Wed, Jul 21, 2010	11.53	11.54	10.59	10.70
1484	NYSE	FFA	Tue, Jul 20, 2010	10.28	10.62	10.28	10.61
1483	NYSE	FFA	Mon, Jul 19, 2010	10.45	10.50	10.41	10.45
1482	NYSE	FFA	Fri, Jul 16, 2010	10.62	10.62	10.42	10.44
1481	NYSE	FFA	Thu, Jul 15, 2010	10.64	10.65	10.52	10.63
1480	NYSE	FFA	Wed, Jul 14, 2010	10.66	10.70	10.58	10.61
1479	NYSE	FFA	Tue, Jul 13, 2010	10.63	10.69	10.56	10.63
1478	NYSE	FFA	Mon, Jul 12, 2010	10.47	10.53	10.25	10.53
1477	NYSE	FFA	Fri, Jul 9, 2010	10.39	10.54	10.38	10.54
1476	NYSE	FFA	Thu, Jul 8, 2010	10.33	10.47	10.28	10.43
1475	NYSE	FFA	Wed, Jul 7, 2010	10.16	10.31	10.02	10.31
1474	NYSE	FFA	Tue, Jul 6, 2010	10.12	10.14	9.98	10.08
1473	NYSE	FFA	Fri, Jul 2, 2010	9.91	9.95	9.83	9.92
1472	NYSE	FFA	Thu, Jul 1, 2010	10.15	10.15	9.68	9.90
1471	NYSE	FFA	Wed, Jun 30, 2010	10.27	10.29	10.15	10.15
1470	NYSE	FFA	Tue, Jun 29, 2010	10.25	10.33	10.12	10.29
1469	NYSE	FFA	Mon, Jun 28, 2010	10.35	10.45	10.35	10.40
1468	NYSE	FFA	Fri, Jun 25, 2010	10.38	10.49	10.30	10.37
1467	NYSE	FFA	Thu, Jun 24, 2010	10.44	10.46	10.32	10.36
1466	NYSE	FFA	Wed, Jun 23, 2010	10.47	10.53	10.35	10.52
1465	NYSE	FFA	Tue, Jun 22, 2010	10.59	10.64	10.43	10.45
1464	NYSE	FFA	Mon, Jun 21, 2010	10.85	10.85	10.55	10.63
1463	NYSE	FFA	Fri, Jun 18, 2010	10.91	10.98	10.85	10.85
1462	NYSE	FFA	Thu, Jun 17, 2010	10.91	10.95	10.81	10.93
1461	NYSE	FFA	Wed, Jun 16, 2010	10.75	10.92	10.75	10.91
1460	NYSE	FFA	Tue, Jun 15, 2010	10.77	10.87	10.72	10.87
1459	NYSE	FFA	Mon, Jun 14, 2010	10.73	10.76	10.63	10.64
1458	NYSE	FFA	Fri, Jun 11, 2010	10.41	10.62	10.41	10.62
1457	NYSE	FFA	Thu, Jun 10, 2010	10.35	10.51	10.35	10.49
1456	NYSE	FFA	Wed, Jun 9, 2010	10.26	10.39	10.21	10.21
1455	NYSE	FFA	Tue, Jun 8, 2010	10.16	10.23	10.05	10.20
1454	NYSE	FFA	Mon, Jun 7, 2010	10.34	10.37	10.14	10.16
1453	NYSE	FFA	Fri, Jun 4, 2010	10.48	10.51	10.27	10.34
1452	NYSE	FFA	Thu, Jun 3, 2010	10.64	10.87	10.51	10.63
1451	NYSE	FFA	Wed, Jun 2, 2010	10.45	10.59	10.42	10.57
1450	NYSE	FFA	Tue, Jun 1, 2010	10.40	10.58	10.37	10.38
1449	NYSE	FFA	Fri, May 28, 2010	10.46	10.56	10.44	10.49
1448	NYSE	FFA	Thu, May 27, 2010	10.32	10.50	10.32	10.50
1447	NYSE	FFA	Wed, May 26, 2010	10.24	10.35	10.10	10.16
1446	NYSE	FFA	Tue, May 25, 2010	9.94	10.14	9.75	10.12
1445	NYSE	FFA	Mon, May 24, 2010	10.27	10.41	10.27	10.29
1444	NYSE	FFA	Fri, May 21, 2010	10.19	10.41	10.02	10.36
1443	NYSE	FFA	Thu, May 20, 2010	10.48	10.50	10.23	10.23
1442	NYSE	FFA	Wed, May 19, 2010	10.71	10.80	10.55	10.72
1441	NYSE	FFA	Tue, May 18, 2010	11.04	11.09	10.77	10.81
1440	NYSE	FFA	Mon, May 17, 2010	11.04	11.04	10.78	10.99
1439	NYSE	FFA	Fri, May 14, 2010	11.11	11.14	10.91	11.01
1438	NYSE	FFA	Thu, May 13, 2010	11.32	11.33	11.20	11.22
1437	NYSE	FFA	Wed, May 12, 2010	11.09	11.32	11.09	11.31
1436	NYSE	FFA	Tue, May 11, 2010	10.93	11.23	10.93	11.07
1435	NYSE	FFA	Mon, May 10, 2010	10.90	11.09	10.89	11.03
1434	NYSE	FFA	Fri, May 7, 2010	10.80	10.80	10.29	10.50
1433	NYSE	FFA	Thu, May 6, 2010	11.51	11.56	9.67	10.68
1432	NYSE	FFA	Wed, May 5, 2010	11.63	11.72	11.33	11.60
1431	NYSE	FFA	Tue, May 4, 2010	11.82	11.99	11.78	11.79
1430	NYSE	FFA	Mon, May 3, 2010	12.05	12.09	12.02	12.07
1429	NYSE	FFA	Fri, Apr 30, 2010	12.03	12.12	11.99	12.01
1428	NYSE	FFA	Thu, Apr 29, 2010	11.99	12.12	11.99	12.06
1427	NYSE	FFA	Wed, Apr 28, 2010	11.94	11.98	11.85	11.93
1426	NYSE	FFA	Tue, Apr 27, 2010	12.09	12.18	11.91	11.92
1425	NYSE	FFA	Mon, Apr 26, 2010	12.06	12.15	12.05	12.08
1424	NYSE	FFA	Fri, Apr 23, 2010	12.10	12.12	12.01	12.10
1423	NYSE	FFA	Thu, Apr 22, 2010	12.06	12.10	11.91	12.10
1422	NYSE	FFA	Wed, Apr 21, 2010	12.13	12.13	11.98	12.09
1421	NYSE	FFA	Tue, Apr 20, 2010	11.94	12.12	11.94	12.07
1420	NYSE	FFA	Mon, Apr 19, 2010	11.93	11.93	11.81	11.87
1419	NYSE	FFA	Fri, Apr 16, 2010	12.04	12.07	11.88	11.94
1418	NYSE	FFA	Thu, Apr 15, 2010	12.01	12.14	11.98	12.11
1417	NYSE	FFA	Wed, Apr 14, 2010	12.15	12.20	12.01	12.05
1416	NYSE	FFA	Tue, Apr 13, 2010	12.03	12.17	11.98	12.14
1415	NYSE	FFA	Mon, Apr 12, 2010	12.05	12.15	12.04	12.12
1414	NYSE	FFA	Fri, Apr 9, 2010	12.00	12.05	11.96	11.98
1413	NYSE	FFA	Thu, Apr 8, 2010	11.93	11.99	11.93	11.95
1412	NYSE	FFA	Wed, Apr 7, 2010	11.97	12.10	11.95	11.99
1411	NYSE	FFA	Tue, Apr 6, 2010	12.06	12.09	11.94	12.02
1410	NYSE	FFA	Mon, Apr 5, 2010	11.96	12.10	11.95	12.10
1409	NYSE	FFA	Thu, Apr 1, 2010	11.97	12.03	11.90	11.96
1408	NYSE	FFA	Wed, Mar 31, 2010	11.89	12.03	11.81	11.94
1407	NYSE	FFA	Tue, Mar 30, 2010	11.86	11.95	11.74	11.84
1406	NYSE	FFA	Mon, Mar 29, 2010	11.77	11.93	11.77	11.82
1405	NYSE	FFA	Fri, Mar 26, 2010	11.65	11.75	11.50	11.73
1404	NYSE	FFA	Thu, Mar 25, 2010	11.82	11.85	11.62	11.64
1403	NYSE	FFA	Wed, Mar 24, 2010	11.70	11.93	11.70	11.77
1402	NYSE	FFA	Tue, Mar 23, 2010	11.89	11.90	11.69	11.76
1401	NYSE	FFA	Mon, Mar 22, 2010	11.53	11.92	11.52	11.91
1400	NYSE	FFA	Fri, Mar 19, 2010	11.69	11.74	11.56	11.56
1399	NYSE	FFA	Thu, Mar 18, 2010	11.96	11.96	11.85	11.86
1398	NYSE	FFA	Wed, Mar 17, 2010	11.80	11.99	11.79	11.96
1397	NYSE	FFA	Tue, Mar 16, 2010	11.71	11.80	11.71	11.80
1396	NYSE	FFA	Mon, Mar 15, 2010	11.68	11.72	11.62	11.70
1395	NYSE	FFA	Fri, Mar 12, 2010	11.75	11.76	11.68	11.72
1394	NYSE	FFA	Thu, Mar 11, 2010	11.70	11.76	11.61	11.71
1393	NYSE	FFA	Wed, Mar 10, 2010	11.66	11.75	11.66	11.71
1392	NYSE	FFA	Tue, Mar 9, 2010	11.62	11.78	11.62	11.68
1391	NYSE	FFA	Mon, Mar 8, 2010	11.69	11.75	11.66	11.71
1390	NYSE	FFA	Fri, Mar 5, 2010	11.58	11.73	11.58	11.73
1389	NYSE	FFA	Thu, Mar 4, 2010	11.54	11.64	11.44	11.55
1388	NYSE	FFA	Wed, Mar 3, 2010	11.59	11.71	11.53	11.55
1387	NYSE	FFA	Tue, Mar 2, 2010	11.53	11.61	11.53	11.59
1386	NYSE	FFA	Mon, Mar 1, 2010	11.42	11.51	11.42	11.49
1385	NYSE	FFA	Fri, Feb 26, 2010	11.24	11.49	11.24	11.41
1384	NYSE	FFA	Thu, Feb 25, 2010	11.23	11.32	11.14	11.30
1383	NYSE	FFA	Wed, Feb 24, 2010	11.44	11.49	11.31	11.36
1382	NYSE	FFA	Tue, Feb 23, 2010	11.40	11.48	11.33	11.41
1381	NYSE	FFA	Mon, Feb 22, 2010	11.57	11.60	11.42	11.46
1380	NYSE	FFA	Fri, Feb 19, 2010	11.36	11.65	11.35	11.56
1379	NYSE	FFA	Thu, Feb 18, 2010	11.28	11.41	11.28	11.41
1378	NYSE	FFA	Wed, Feb 17, 2010	11.26	11.32	11.23	11.31
1377	NYSE	FFA	Tue, Feb 16, 2010	11.04	11.25	11.01	11.25
1376	NYSE	FFA	Fri, Feb 12, 2010	10.93	11.02	10.86	10.99
1375	NYSE	FFA	Thu, Feb 11, 2010	10.97	11.06	10.94	11.02
1374	NYSE	FFA	Wed, Feb 10, 2010	10.84	11.03	10.84	10.99
1373	NYSE	FFA	Tue, Feb 9, 2010	11.16	11.16	10.84	10.87
1372	NYSE	FFA	Mon, Feb 8, 2010	10.80	11.25	10.55	11.19
1371	NYSE	FFA	Fri, Feb 5, 2010	11.10	11.18	10.70	11.18
1370	NYSE	FFA	Thu, Feb 4, 2010	11.49	11.53	11.18	11.18
1369	NYSE	FFA	Wed, Feb 3, 2010	11.52	11.70	11.52	11.64
1368	NYSE	FFA	Tue, Feb 2, 2010	11.35	11.69	11.31	11.69
1367	NYSE	FFA	Mon, Feb 1, 2010	11.03	11.31	11.02	11.29
1366	NYSE	FFA	Fri, Jan 29, 2010	11.16	11.35	10.96	10.97
1365	NYSE	FFA	Thu, Jan 28, 2010	11.15	11.35	11.07	11.17
1364	NYSE	FFA	Wed, Jan 27, 2010	11.35	11.35	11.02	11.16
1363	NYSE	FFA	Tue, Jan 26, 2010	11.57	11.69	11.42	11.46
1362	NYSE	FFA	Mon, Jan 25, 2010	11.73	11.84	11.54	11.67
1361	NYSE	FFA	Fri, Jan 22, 2010	11.72	11.76	11.50	11.70
1360	NYSE	FFA	Thu, Jan 21, 2010	12.13	12.16	11.57	11.72
1359	NYSE	FFA	Wed, Jan 20, 2010	12.05	12.20	12.01	12.18
1358	NYSE	FFA	Tue, Jan 19, 2010	12.01	12.17	11.97	12.17
1357	NYSE	FFA	Fri, Jan 15, 2010	11.96	12.04	11.86	12.04
1356	NYSE	FFA	Thu, Jan 14, 2010	11.87	11.97	11.86	11.97
1355	NYSE	FFA	Wed, Jan 13, 2010	11.73	11.98	11.73	11.97
1354	NYSE	FFA	Tue, Jan 12, 2010	11.73	11.85	11.67	11.75
1353	NYSE	FFA	Mon, Jan 11, 2010	11.72	11.92	11.69	11.82
1352	NYSE	FFA	Fri, Jan 8, 2010	11.65	11.72	11.62	11.71
1351	NYSE	FFA	Thu, Jan 7, 2010	11.76	11.77	11.66	11.71
1350	NYSE	FFA	Wed, Jan 6, 2010	11.71	11.80	11.71	11.80
1349	NYSE	FFA	Tue, Jan 5, 2010	11.85	11.86	11.68	11.76
1348	NYSE	FFA	Mon, Jan 4, 2010	11.66	11.82	11.65	11.81
1347	NYSE	FFA	Thu, Dec 31, 2009	11.61	13.72	11.47	11.70
1346	NYSE	FFA	Wed, Dec 30, 2009	10.97	11.70	10.97	11.53
1345	NYSE	FFA	Tue, Dec 29, 2009	11.63	11.65	11.43	11.46
1344	NYSE	FFA	Mon, Dec 28, 2009	11.79	11.83	11.48	11.58
1343	NYSE	FFA	Thu, Dec 24, 2009	11.71	11.79	11.71	11.72
1342	NYSE	FFA	Wed, Dec 23, 2009	11.53	11.97	11.53	11.73
1341	NYSE	FFA	Tue, Dec 22, 2009	11.37	11.65	11.35	11.59
1340	NYSE	FFA	Mon, Dec 21, 2009	11.24	11.53	11.15	11.43
1339	NYSE	FFA	Fri, Dec 18, 2009	11.42	11.56	11.42	11.50
1338	NYSE	FFA	Thu, Dec 17, 2009	11.29	11.43	11.26	11.37
1337	NYSE	FFA	Wed, Dec 16, 2009	11.35	11.47	11.35	11.42
1336	NYSE	FFA	Tue, Dec 15, 2009	11.41	11.50	11.31	11.32
1335	NYSE	FFA	Mon, Dec 14, 2009	11.41	11.49	11.34	11.41
1334	NYSE	FFA	Fri, Dec 11, 2009	11.29	11.40	11.21	11.40
1333	NYSE	FFA	Thu, Dec 10, 2009	11.29	11.30	11.15	11.20
1332	NYSE	FFA	Wed, Dec 9, 2009	11.06	11.23	11.06	11.21
1331	NYSE	FFA	Tue, Dec 8, 2009	11.02	11.24	11.00	11.07
1330	NYSE	FFA	Mon, Dec 7, 2009	11.17	11.27	11.14	11.15
1329	NYSE	FFA	Fri, Dec 4, 2009	11.24	11.30	11.05	11.17
1328	NYSE	FFA	Thu, Dec 3, 2009	11.28	11.28	11.13	11.21
1327	NYSE	FFA	Wed, Dec 2, 2009	11.22	11.25	11.11	11.20
1326	NYSE	FFA	Tue, Dec 1, 2009	10.97	11.25	10.92	11.20
1325	NYSE	FFA	Mon, Nov 30, 2009	10.82	10.90	10.76	10.89
1324	NYSE	FFA	Fri, Nov 27, 2009	10.75	10.83	10.65	10.80
1323	NYSE	FFA	Wed, Nov 25, 2009	10.87	10.99	10.87	10.96
1322	NYSE	FFA	Tue, Nov 24, 2009	10.88	10.95	10.77	10.90
1321	NYSE	FFA	Mon, Nov 23, 2009	10.92	11.01	10.86	10.94
1320	NYSE	FFA	Fri, Nov 20, 2009	10.75	10.89	10.68	10.89
1319	NYSE	FFA	Thu, Nov 19, 2009	10.60	10.90	10.56	10.90
1318	NYSE	FFA	Wed, Nov 18, 2009	10.67	10.74	10.66	10.74
1317	NYSE	FFA	Tue, Nov 17, 2009	10.67	10.75	10.62	10.74
1316	NYSE	FFA	Mon, Nov 16, 2009	10.87	11.14	10.72	10.75
1315	NYSE	FFA	Fri, Nov 13, 2009	10.69	10.75	10.65	10.69
1314	NYSE	FFA	Thu, Nov 12, 2009	10.78	10.78	10.63	10.71
1313	NYSE	FFA	Wed, Nov 11, 2009	10.75	10.87	10.73	10.80
1312	NYSE	FFA	Tue, Nov 10, 2009	10.62	10.79	10.51	10.75
1311	NYSE	FFA	Mon, Nov 9, 2009	10.54	10.82	10.50	10.82
1310	NYSE	FFA	Fri, Nov 6, 2009	10.24	10.49	10.22	10.49
1309	NYSE	FFA	Thu, Nov 5, 2009	10.19	10.34	10.18	10.34
1308	NYSE	FFA	Wed, Nov 4, 2009	10.19	10.29	10.16	10.18
1307	NYSE	FFA	Tue, Nov 3, 2009	9.99	10.16	9.97	10.14
1306	NYSE	FFA	Mon, Nov 2, 2009	9.97	10.13	9.90	10.07
1305	NYSE	FFA	Fri, Oct 30, 2009	10.09	10.29	9.86	9.97
1304	NYSE	FFA	Thu, Oct 29, 2009	10.09	10.24	10.09	10.24
1303	NYSE	FFA	Wed, Oct 28, 2009	10.35	10.39	10.04	10.04
1302	NYSE	FFA	Tue, Oct 27, 2009	10.41	10.45	10.35	10.36
1301	NYSE	FFA	Mon, Oct 26, 2009	10.55	10.62	10.40	10.43
1300	NYSE	FFA	Fri, Oct 23, 2009	10.54	10.67	10.54	10.59
1299	NYSE	FFA	Thu, Oct 22, 2009	10.43	10.55	10.40	10.54
1298	NYSE	FFA	Wed, Oct 21, 2009	10.56	10.62	10.44	10.44
1297	NYSE	FFA	Tue, Oct 20, 2009	10.59	10.59	10.50	10.59
1296	NYSE	FFA	Mon, Oct 19, 2009	10.50	10.59	10.50	10.55
1295	NYSE	FFA	Fri, Oct 16, 2009	10.50	10.53	10.43	10.49
1294	NYSE	FFA	Thu, Oct 15, 2009	10.41	10.58	10.41	10.58
1293	NYSE	FFA	Wed, Oct 14, 2009	10.46	10.55	10.43	10.48
1292	NYSE	FFA	Tue, Oct 13, 2009	10.35	10.42	10.31	10.39
1291	NYSE	FFA	Mon, Oct 12, 2009	10.38	10.50	10.38	10.44
1290	NYSE	FFA	Fri, Oct 9, 2009	10.30	10.41	10.30	10.38
1289	NYSE	FFA	Thu, Oct 8, 2009	10.26	10.38	10.25	10.36
1288	NYSE	FFA	Wed, Oct 7, 2009	10.13	10.27	10.13	10.27
1287	NYSE	FFA	Tue, Oct 6, 2009	10.11	10.28	10.10	10.18
1286	NYSE	FFA	Mon, Oct 5, 2009	9.97	10.11	9.91	10.09
1285	NYSE	FFA	Fri, Oct 2, 2009	10.02	10.02	9.69	9.97
1284	NYSE	FFA	Thu, Oct 1, 2009	10.27	10.27	10.08	10.08
1283	NYSE	FFA	Wed, Sep 30, 2009	10.47	10.47	10.15	10.24
1282	NYSE	FFA	Tue, Sep 29, 2009	10.26	10.29	10.21	10.25
1281	NYSE	FFA	Mon, Sep 28, 2009	10.17	10.27	10.14	10.24
1280	NYSE	FFA	Fri, Sep 25, 2009	10.15	10.18	10.08	10.14
1279	NYSE	FFA	Thu, Sep 24, 2009	10.34	10.34	10.11	10.13
1278	NYSE	FFA	Wed, Sep 23, 2009	11.27	11.27	10.34	10.34
1277	NYSE	FFA	Tue, Sep 22, 2009	10.40	10.43	10.30	10.36
1276	NYSE	FFA	Mon, Sep 21, 2009	10.34	10.36	10.28	10.36
1275	NYSE	FFA	Fri, Sep 18, 2009	10.57	10.62	10.51	10.58
1274	NYSE	FFA	Thu, Sep 17, 2009	10.53	10.59	10.50	10.56
1273	NYSE	FFA	Wed, Sep 16, 2009	10.44	10.60	10.43	10.58
1272	NYSE	FFA	Tue, Sep 15, 2009	10.35	10.44	10.26	10.44
1271	NYSE	FFA	Mon, Sep 14, 2009	10.33	10.38	10.28	10.35
1270	NYSE	FFA	Fri, Sep 11, 2009	10.35	10.39	10.31	10.35
1269	NYSE	FFA	Thu, Sep 10, 2009	10.28	10.35	10.23	10.32
1268	NYSE	FFA	Wed, Sep 9, 2009	10.23	10.31	10.08	10.20
1267	NYSE	FFA	Tue, Sep 8, 2009	10.07	10.11	10.00	10.08
1266	NYSE	FFA	Fri, Sep 4, 2009	9.90	10.04	9.88	10.03
1265	NYSE	FFA	Thu, Sep 3, 2009	9.85	9.94	9.70	9.94
1264	NYSE	FFA	Wed, Sep 2, 2009	9.70	9.80	9.65	9.70
1263	NYSE	FFA	Tue, Sep 1, 2009	9.83	9.98	9.80	9.80
1262	NYSE	FFA	Mon, Aug 31, 2009	9.85	10.00	9.85	9.92
1261	NYSE	FFA	Fri, Aug 28, 2009	10.15	10.15	9.92	9.94
1260	NYSE	FFA	Thu, Aug 27, 2009	9.86	10.14	9.75	10.04
1259	NYSE	FFA	Wed, Aug 26, 2009	9.99	10.05	9.90	9.90
1258	NYSE	FFA	Tue, Aug 25, 2009	10.10	10.12	9.95	9.96
1257	NYSE	FFA	Mon, Aug 24, 2009	10.03	10.05	9.87	9.97
1256	NYSE	FFA	Fri, Aug 21, 2009	9.87	10.07	9.87	10.02
1255	NYSE	FFA	Thu, Aug 20, 2009	9.81	9.93	9.81	9.87
1254	NYSE	FFA	Wed, Aug 19, 2009	9.63	9.87	9.59	9.75
1253	NYSE	FFA	Tue, Aug 18, 2009	9.60	9.69	9.40	9.66
1252	NYSE	FFA	Mon, Aug 17, 2009	9.67	9.67	9.53	9.61
1251	NYSE	FFA	Fri, Aug 14, 2009	9.79	9.89	9.70	9.82
1250	NYSE	FFA	Thu, Aug 13, 2009	9.89	9.97	9.79	9.87
1249	NYSE	FFA	Wed, Aug 12, 2009	9.68	9.85	9.68	9.82
1248	NYSE	FFA	Tue, Aug 11, 2009	9.75	9.77	9.63	9.66
1247	NYSE	FFA	Mon, Aug 10, 2009	9.75	9.80	9.65	9.77
1246	NYSE	FFA	Fri, Aug 7, 2009	9.77	9.84	9.67	9.80
1245	NYSE	FFA	Thu, Aug 6, 2009	9.60	9.67	9.49	9.57
1244	NYSE	FFA	Wed, Aug 5, 2009	9.62	9.70	9.50	9.62
1243	NYSE	FFA	Tue, Aug 4, 2009	9.60	9.72	9.55	9.71
1242	NYSE	FFA	Mon, Aug 3, 2009	9.59	9.81	9.59	9.72
1241	NYSE	FFA	Fri, Jul 31, 2009	9.63	9.64	9.50	9.55
1240	NYSE	FFA	Thu, Jul 30, 2009	9.55	9.63	9.53	9.59
1239	NYSE	FFA	Wed, Jul 29, 2009	9.40	9.59	9.36	9.53
1238	NYSE	FFA	Tue, Jul 28, 2009	9.38	9.50	9.38	9.44
1237	NYSE	FFA	Mon, Jul 27, 2009	9.47	9.52	9.38	9.41
1236	NYSE	FFA	Fri, Jul 24, 2009	9.39	9.48	9.34	9.47
1235	NYSE	FFA	Thu, Jul 23, 2009	9.35	9.50	9.30	9.47
1234	NYSE	FFA	Wed, Jul 22, 2009	9.13	9.49	9.12	9.32
1233	NYSE	FFA	Tue, Jul 21, 2009	9.20	9.22	9.06	9.20
1232	NYSE	FFA	Mon, Jul 20, 2009	9.01	9.15	9.01	9.15
1231	NYSE	FFA	Fri, Jul 17, 2009	9.02	9.08	8.99	9.01
1230	NYSE	FFA	Thu, Jul 16, 2009	8.94	9.05	8.90	9.05
1229	NYSE	FFA	Wed, Jul 15, 2009	8.94	8.99	8.90	8.98
1228	NYSE	FFA	Tue, Jul 14, 2009	8.64	8.78	8.60	8.74
1227	NYSE	FFA	Mon, Jul 13, 2009	8.49	8.67	8.46	8.60
1226	NYSE	FFA	Fri, Jul 10, 2009	8.44	8.53	8.40	8.45
1225	NYSE	FFA	Thu, Jul 9, 2009	8.54	8.62	8.50	8.50
1224	NYSE	FFA	Wed, Jul 8, 2009	8.61	8.66	8.50	8.53
1223	NYSE	FFA	Tue, Jul 7, 2009	8.71	8.76	8.61	8.63
1222	NYSE	FFA	Mon, Jul 6, 2009	8.68	8.78	8.61	8.78
1221	NYSE	FFA	Thu, Jul 2, 2009	8.90	8.90	8.74	8.78
1220	NYSE	FFA	Wed, Jul 1, 2009	8.84	9.00	8.84	8.96
1219	NYSE	FFA	Tue, Jun 30, 2009	8.96	8.96	8.75	8.85
1218	NYSE	FFA	Mon, Jun 29, 2009	8.88	8.92	8.75	8.92
1217	NYSE	FFA	Fri, Jun 26, 2009	8.76	8.89	8.75	8.85
1216	NYSE	FFA	Thu, Jun 25, 2009	8.57	8.79	8.57	8.76
1215	NYSE	FFA	Wed, Jun 24, 2009	8.62	8.72	8.59	8.59
1214	NYSE	FFA	Tue, Jun 23, 2009	8.56	8.66	8.48	8.50
1213	NYSE	FFA	Mon, Jun 22, 2009	8.72	8.72	8.50	8.53
1212	NYSE	FFA	Fri, Jun 19, 2009	8.83	8.83	8.66	8.75
1211	NYSE	FFA	Thu, Jun 18, 2009	8.82	8.94	8.82	8.92
1210	NYSE	FFA	Wed, Jun 17, 2009	8.86	8.92	8.75	8.86
1209	NYSE	FFA	Tue, Jun 16, 2009	9.02	9.04	8.88	8.92
1208	NYSE	FFA	Mon, Jun 15, 2009	9.03	9.05	8.90	8.95
1207	NYSE	FFA	Fri, Jun 12, 2009	9.07	9.14	8.88	9.09
1206	NYSE	FFA	Thu, Jun 11, 2009	9.12	9.21	9.08	9.13
1205	NYSE	FFA	Wed, Jun 10, 2009	9.14	9.22	9.06	9.18
1204	NYSE	FFA	Tue, Jun 9, 2009	9.05	9.13	9.00	9.12
1203	NYSE	FFA	Mon, Jun 8, 2009	9.00	9.06	8.94	9.05
1202	NYSE	FFA	Fri, Jun 5, 2009	9.15	9.18	8.99	9.07
1201	NYSE	FFA	Thu, Jun 4, 2009	8.93	9.08	8.93	9.04
1200	NYSE	FFA	Wed, Jun 3, 2009	8.98	9.00	8.87	8.95
1199	NYSE	FFA	Tue, Jun 2, 2009	9.01	9.07	8.97	9.04
1198	NYSE	FFA	Mon, Jun 1, 2009	8.95	9.15	8.93	9.04
1197	NYSE	FFA	Fri, May 29, 2009	8.74	8.86	8.74	8.86
1196	NYSE	FFA	Thu, May 28, 2009	8.66	8.78	8.62	8.78
1195	NYSE	FFA	Wed, May 27, 2009	8.71	8.82	8.61	8.65
1194	NYSE	FFA	Tue, May 26, 2009	8.56	8.79	8.56	8.75
1193	NYSE	FFA	Fri, May 22, 2009	8.57	8.70	8.55	8.65
1192	NYSE	FFA	Thu, May 21, 2009	8.53	8.60	8.41	8.58
1191	NYSE	FFA	Wed, May 20, 2009	8.70	8.85	8.65	8.66
1190	NYSE	FFA	Tue, May 19, 2009	8.64	8.73	8.56	8.69
1189	NYSE	FFA	Mon, May 18, 2009	8.46	8.61	8.46	8.61
1188	NYSE	FFA	Fri, May 15, 2009	8.40	8.50	8.28	8.41
1187	NYSE	FFA	Thu, May 14, 2009	8.38	8.50	8.38	8.41
1186	NYSE	FFA	Wed, May 13, 2009	8.50	8.53	8.35	8.37
1185	NYSE	FFA	Tue, May 12, 2009	8.72	8.77	8.49	8.66
1184	NYSE	FFA	Mon, May 11, 2009	8.68	8.76	8.60	8.76
1183	NYSE	FFA	Fri, May 8, 2009	8.70	8.89	8.59	8.89
1182	NYSE	FFA	Thu, May 7, 2009	8.81	8.84	8.64	8.66
1181	NYSE	FFA	Wed, May 6, 2009	8.67	8.85	8.60	8.83
1180	NYSE	FFA	Tue, May 5, 2009	8.63	8.74	8.52	8.66
1179	NYSE	FFA	Mon, May 4, 2009	8.56	8.73	8.56	8.71
1178	NYSE	FFA	Fri, May 1, 2009	8.41	8.63	8.36	8.59
1177	NYSE	FFA	Thu, Apr 30, 2009	8.57	8.60	8.43	8.48
1176	NYSE	FFA	Wed, Apr 29, 2009	8.38	8.48	8.32	8.45
1175	NYSE	FFA	Tue, Apr 28, 2009	8.17	8.35	8.14	8.31
1174	NYSE	FFA	Mon, Apr 27, 2009	8.21	8.36	8.17	8.22
1173	NYSE	FFA	Fri, Apr 24, 2009	8.48	8.52	8.39	8.39
1172	NYSE	FFA	Thu, Apr 23, 2009	8.41	8.41	8.23	8.37
1171	NYSE	FFA	Wed, Apr 22, 2009	8.26	8.50	8.26	8.34
1170	NYSE	FFA	Tue, Apr 21, 2009	8.15	8.34	8.13	8.33
1169	NYSE	FFA	Mon, Apr 20, 2009	8.44	8.44	8.23	8.30
1168	NYSE	FFA	Fri, Apr 17, 2009	8.41	8.60	8.40	8.55
1167	NYSE	FFA	Thu, Apr 16, 2009	8.36	8.55	8.29	8.47
1166	NYSE	FFA	Wed, Apr 15, 2009	8.18	8.30	8.10	8.30
1165	NYSE	FFA	Tue, Apr 14, 2009	8.26	8.33	8.18	8.19
1164	NYSE	FFA	Mon, Apr 13, 2009	8.34	8.44	8.21	8.44
1163	NYSE	FFA	Thu, Apr 9, 2009	8.28	8.46	8.27	8.45
1162	NYSE	FFA	Wed, Apr 8, 2009	7.99	8.15	7.95	8.12
1161	NYSE	FFA	Tue, Apr 7, 2009	7.93	8.04	7.88	8.04
1160	NYSE	FFA	Mon, Apr 6, 2009	8.10	8.19	8.02	8.14
1159	NYSE	FFA	Fri, Apr 3, 2009	8.12	8.29	8.03	8.29
1158	NYSE	FFA	Thu, Apr 2, 2009	8.06	8.36	8.06	8.27
1157	NYSE	FFA	Wed, Apr 1, 2009	7.56	8.04	7.56	8.04
1156	NYSE	FFA	Tue, Mar 31, 2009	7.78	7.99	7.72	7.82
1155	NYSE	FFA	Mon, Mar 30, 2009	7.61	7.71	7.56	7.61
1154	NYSE	FFA	Fri, Mar 27, 2009	7.92	8.04	7.92	8.02
1153	NYSE	FFA	Thu, Mar 26, 2009	8.01	8.17	7.97	8.14
1152	NYSE	FFA	Wed, Mar 25, 2009	7.95	8.08	7.77	7.93
1151	NYSE	FFA	Tue, Mar 24, 2009	7.97	8.11	7.94	7.96
1150	NYSE	FFA	Mon, Mar 23, 2009	7.76	8.15	7.76	8.15
1149	NYSE	FFA	Fri, Mar 20, 2009	7.78	7.84	7.56	7.56
1148	NYSE	FFA	Thu, Mar 19, 2009	7.95	7.98	7.78	7.78
1147	NYSE	FFA	Wed, Mar 18, 2009	7.80	8.24	7.77	8.20
1146	NYSE	FFA	Tue, Mar 17, 2009	7.73	7.93	7.70	7.92
1145	NYSE	FFA	Mon, Mar 16, 2009	7.90	8.04	7.75	7.77
1144	NYSE	FFA	Fri, Mar 13, 2009	7.93	7.96	7.69	7.89
1143	NYSE	FFA	Thu, Mar 12, 2009	7.46	7.91	7.42	7.91
1142	NYSE	FFA	Wed, Mar 11, 2009	7.32	7.57	7.22	7.53
1141	NYSE	FFA	Tue, Mar 10, 2009	6.77	7.27	6.77	7.27
1140	NYSE	FFA	Mon, Mar 9, 2009	6.83	7.01	6.69	6.71
1139	NYSE	FFA	Fri, Mar 6, 2009	6.93	7.12	6.83	6.96
1138	NYSE	FFA	Thu, Mar 5, 2009	7.10	7.20	6.96	7.00
1137	NYSE	FFA	Wed, Mar 4, 2009	7.13	7.43	7.13	7.38
1136	NYSE	FFA	Tue, Mar 3, 2009	7.22	7.34	7.00	7.13
1135	NYSE	FFA	Mon, Mar 2, 2009	7.45	7.57	7.21	7.25
1134	NYSE	FFA	Fri, Feb 27, 2009	7.54	7.85	7.53	7.73
1133	NYSE	FFA	Thu, Feb 26, 2009	7.86	8.08	7.85	7.91
1132	NYSE	FFA	Wed, Feb 25, 2009	7.89	8.06	7.73	7.87
1131	NYSE	FFA	Tue, Feb 24, 2009	7.58	8.03	7.56	8.02
1130	NYSE	FFA	Mon, Feb 23, 2009	8.08	8.14	7.61	7.66
1129	NYSE	FFA	Fri, Feb 20, 2009	8.15	8.19	7.90	8.04
1128	NYSE	FFA	Thu, Feb 19, 2009	8.38	8.51	8.24	8.27
1127	NYSE	FFA	Wed, Feb 18, 2009	8.41	8.44	8.29	8.39
1126	NYSE	FFA	Tue, Feb 17, 2009	8.65	8.65	8.38	8.43
1125	NYSE	FFA	Fri, Feb 13, 2009	8.76	8.98	8.76	8.86
1124	NYSE	FFA	Thu, Feb 12, 2009	8.83	8.86	8.67	8.86
1123	NYSE	FFA	Wed, Feb 11, 2009	8.77	8.97	8.77	8.86
1122	NYSE	FFA	Tue, Feb 10, 2009	8.95	9.20	8.76	8.82
1121	NYSE	FFA	Mon, Feb 9, 2009	9.01	9.15	9.00	9.09
1120	NYSE	FFA	Fri, Feb 6, 2009	8.81	9.20	8.81	9.11
1119	NYSE	FFA	Thu, Feb 5, 2009	8.69	9.00	8.66	8.90
1118	NYSE	FFA	Wed, Feb 4, 2009	8.82	9.10	8.80	8.85
1117	NYSE	FFA	Tue, Feb 3, 2009	8.57	9.04	8.57	8.98
1116	NYSE	FFA	Mon, Feb 2, 2009	8.51	8.79	8.51	8.79
1115	NYSE	FFA	Fri, Jan 30, 2009	8.87	8.97	8.65	8.67
1114	NYSE	FFA	Thu, Jan 29, 2009	9.15	9.17	8.85	9.00
1113	NYSE	FFA	Wed, Jan 28, 2009	9.07	9.29	9.07	9.28
1112	NYSE	FFA	Tue, Jan 27, 2009	8.85	9.11	8.85	9.05
1111	NYSE	FFA	Mon, Jan 26, 2009	8.86	9.08	8.72	8.84
1110	NYSE	FFA	Fri, Jan 23, 2009	8.60	8.89	8.60	8.84
1109	NYSE	FFA	Thu, Jan 22, 2009	8.90	8.92	8.66	8.76
1108	NYSE	FFA	Wed, Jan 21, 2009	8.54	8.92	8.47	8.92
1107	NYSE	FFA	Tue, Jan 20, 2009	8.80	8.84	8.49	8.54
1106	NYSE	FFA	Fri, Jan 16, 2009	8.75	8.99	8.73	8.93
1105	NYSE	FFA	Thu, Jan 15, 2009	8.62	8.77	8.47	8.69
1104	NYSE	FFA	Wed, Jan 14, 2009	9.38	9.38	8.63	8.71
1103	NYSE	FFA	Tue, Jan 13, 2009	8.88	9.13	8.88	9.13
1102	NYSE	FFA	Mon, Jan 12, 2009	9.07	9.25	8.97	9.02
1101	NYSE	FFA	Fri, Jan 9, 2009	8.84	9.37	8.84	9.20
1100	NYSE	FFA	Thu, Jan 8, 2009	9.15	9.37	9.12	9.34
1099	NYSE	FFA	Wed, Jan 7, 2009	9.50	9.50	9.27	9.35
1098	NYSE	FFA	Tue, Jan 6, 2009	9.40	9.67	9.40	9.67
1097	NYSE	FFA	Mon, Jan 5, 2009	9.18	9.57	9.12	9.48
1096	NYSE	FFA	Fri, Jan 2, 2009	8.77	9.35	8.77	9.31
1095	NYSE	FFA	Wed, Dec 31, 2008	8.73	8.89	8.65	8.84
1094	NYSE	FFA	Tue, Dec 30, 2008	8.35	8.63	8.35	8.63
1093	NYSE	FFA	Mon, Dec 29, 2008	8.38	8.41	8.29	8.35
1092	NYSE	FFA	Fri, Dec 26, 2008	8.30	8.37	8.26	8.36
1091	NYSE	FFA	Wed, Dec 24, 2008	8.13	8.26	8.12	8.22
1090	NYSE	FFA	Tue, Dec 23, 2008	8.11	8.16	8.01	8.07
1089	NYSE	FFA	Mon, Dec 22, 2008	8.15	8.21	7.99	8.06
1088	NYSE	FFA	Fri, Dec 19, 2008	8.09	8.19	8.05	8.10
1087	NYSE	FFA	Thu, Dec 18, 2008	8.54	8.63	8.37	8.43
1086	NYSE	FFA	Wed, Dec 17, 2008	8.58	8.58	8.40	8.51
1085	NYSE	FFA	Tue, Dec 16, 2008	8.13	8.62	8.12	8.62
1084	NYSE	FFA	Mon, Dec 15, 2008	8.27	8.32	7.98	8.20
1083	NYSE	FFA	Fri, Dec 12, 2008	7.98	8.38	7.98	8.31
1082	NYSE	FFA	Thu, Dec 11, 2008	8.22	8.55	8.22	8.29
1081	NYSE	FFA	Wed, Dec 10, 2008	8.32	8.44	8.26	8.44
1080	NYSE	FFA	Tue, Dec 9, 2008	8.32	8.51	8.25	8.32
1079	NYSE	FFA	Mon, Dec 8, 2008	8.32	8.71	8.27	8.57
1078	NYSE	FFA	Fri, Dec 5, 2008	7.75	8.20	7.65	8.20
1077	NYSE	FFA	Thu, Dec 4, 2008	8.00	8.35	7.91	7.96
1076	NYSE	FFA	Wed, Dec 3, 2008	7.70	8.29	7.70	8.26
1075	NYSE	FFA	Tue, Dec 2, 2008	7.79	8.09	7.79	8.09
1074	NYSE	FFA	Mon, Dec 1, 2008	8.12	8.12	7.75	7.77
1073	NYSE	FFA	Fri, Nov 28, 2008	8.22	8.59	8.20	8.55
1072	NYSE	FFA	Wed, Nov 26, 2008	7.91	8.45	7.91	8.45
1071	NYSE	FFA	Tue, Nov 25, 2008	8.12	8.22	8.00	8.17
1070	NYSE	FFA	Mon, Nov 24, 2008	8.43	8.43	7.72	8.10
1069	NYSE	FFA	Fri, Nov 21, 2008	7.09	8.45	6.75	8.45
1068	NYSE	FFA	Thu, Nov 20, 2008	7.70	7.70	7.05	7.06
1067	NYSE	FFA	Wed, Nov 19, 2008	8.21	8.22	7.70	7.70
1066	NYSE	FFA	Tue, Nov 18, 2008	8.20	8.39	8.09	8.29
1065	NYSE	FFA	Mon, Nov 17, 2008	8.34	8.51	8.30	8.34
1064	NYSE	FFA	Fri, Nov 14, 2008	8.62	8.82	8.44	8.59
1063	NYSE	FFA	Thu, Nov 13, 2008	8.40	8.82	8.17	8.82
1062	NYSE	FFA	Wed, Nov 12, 2008	8.68	8.79	8.44	8.49
1061	NYSE	FFA	Tue, Nov 11, 2008	9.00	9.09	8.82	8.95
1060	NYSE	FFA	Mon, Nov 10, 2008	9.46	9.51	9.12	9.17
1059	NYSE	FFA	Fri, Nov 7, 2008	9.02	9.40	9.02	9.30
1058	NYSE	FFA	Thu, Nov 6, 2008	10.06	10.06	9.10	9.17
1057	NYSE	FFA	Wed, Nov 5, 2008	9.92	9.98	9.56	9.59
1056	NYSE	FFA	Tue, Nov 4, 2008	9.85	10.10	9.85	10.06
1055	NYSE	FFA	Mon, Nov 3, 2008	9.61	9.80	9.61	9.70
1054	NYSE	FFA	Fri, Oct 31, 2008	9.42	9.83	9.42	9.76
1053	NYSE	FFA	Thu, Oct 30, 2008	9.41	9.60	9.34	9.56
1052	NYSE	FFA	Wed, Oct 29, 2008	9.13	9.60	9.13	9.28
1051	NYSE	FFA	Tue, Oct 28, 2008	8.71	9.35	8.52	9.35
1050	NYSE	FFA	Mon, Oct 27, 2008	8.51	8.90	8.51	8.54
1049	NYSE	FFA	Fri, Oct 24, 2008	8.21	8.85	8.21	8.77
1048	NYSE	FFA	Thu, Oct 23, 2008	8.92	9.10	8.58	9.04
1047	NYSE	FFA	Wed, Oct 22, 2008	9.10	9.20	8.76	8.91
1046	NYSE	FFA	Tue, Oct 21, 2008	9.55	9.69	9.41	9.42
1045	NYSE	FFA	Mon, Oct 20, 2008	9.25	9.67	9.25	9.65
1044	NYSE	FFA	Fri, Oct 17, 2008	8.72	9.50	8.72	9.21
1043	NYSE	FFA	Thu, Oct 16, 2008	8.66	9.16	8.40	9.07
1042	NYSE	FFA	Wed, Oct 15, 2008	9.14	9.14	8.66	8.76
1041	NYSE	FFA	Tue, Oct 14, 2008	10.81	10.81	9.00	9.23
1040	NYSE	FFA	Mon, Oct 13, 2008	15.00	15.00	8.19	9.04
1039	NYSE	FFA	Fri, Oct 10, 2008	8.00	8.15	6.83	7.76
1038	NYSE	FFA	Thu, Oct 9, 2008	8.87	9.22	8.09	8.15
1037	NYSE	FFA	Wed, Oct 8, 2008	8.92	9.05	8.31	8.95
1036	NYSE	FFA	Tue, Oct 7, 2008	9.95	9.99	9.41	9.41
1035	NYSE	FFA	Mon, Oct 6, 2008	10.38	10.53	9.67	9.95
1034	NYSE	FFA	Fri, Oct 3, 2008	10.91	11.27	10.70	10.70
1033	NYSE	FFA	Thu, Oct 2, 2008	11.07	11.24	10.87	10.94
1032	NYSE	FFA	Wed, Oct 1, 2008	10.91	11.27	10.91	11.26
1031	NYSE	FFA	Tue, Sep 30, 2008	11.10	11.10	10.72	11.10
1030	NYSE	FFA	Mon, Sep 29, 2008	11.24	11.24	10.54	10.66
1029	NYSE	FFA	Fri, Sep 26, 2008	11.08	11.38	11.08	11.38
1028	NYSE	FFA	Thu, Sep 25, 2008	11.33	11.60	11.23	11.43
1027	NYSE	FFA	Wed, Sep 24, 2008	11.15	11.25	11.05	11.24
1026	NYSE	FFA	Tue, Sep 23, 2008	11.22	11.38	11.19	11.22
1025	NYSE	FFA	Mon, Sep 22, 2008	11.85	11.85	11.35	11.40
1024	NYSE	FFA	Fri, Sep 19, 2008	11.76	12.00	11.72	11.92
1023	NYSE	FFA	Thu, Sep 18, 2008	11.02	11.13	10.55	11.13
1022	NYSE	FFA	Wed, Sep 17, 2008	11.78	11.95	11.29	11.29
1021	NYSE	FFA	Tue, Sep 16, 2008	11.75	12.00	11.66	11.94
1020	NYSE	FFA	Mon, Sep 15, 2008	12.37	12.57	12.31	12.31
1019	NYSE	FFA	Fri, Sep 12, 2008	12.75	12.85	12.67	12.82
1018	NYSE	FFA	Thu, Sep 11, 2008	12.72	12.87	12.61	12.86
1017	NYSE	FFA	Wed, Sep 10, 2008	12.85	12.92	12.78	12.78
1016	NYSE	FFA	Tue, Sep 9, 2008	13.12	13.17	12.80	12.86
1015	NYSE	FFA	Mon, Sep 8, 2008	13.24	13.30	13.03	13.14
1014	NYSE	FFA	Fri, Sep 5, 2008	12.84	13.04	12.81	12.97
1013	NYSE	FFA	Thu, Sep 4, 2008	13.29	13.29	13.00	13.02
1012	NYSE	FFA	Wed, Sep 3, 2008	13.32	13.34	13.21	13.28
1011	NYSE	FFA	Tue, Sep 2, 2008	13.46	13.52	13.24	13.30
1010	NYSE	FFA	Fri, Aug 29, 2008	13.32	13.32	13.22	13.29
1009	NYSE	FFA	Thu, Aug 28, 2008	13.22	13.33	13.17	13.30
1008	NYSE	FFA	Wed, Aug 27, 2008	12.95	13.11	12.95	13.07
1007	NYSE	FFA	Tue, Aug 26, 2008	13.01	13.09	12.96	13.01
1006	NYSE	FFA	Mon, Aug 25, 2008	13.15	13.18	12.98	13.03
1005	NYSE	FFA	Fri, Aug 22, 2008	13.18	13.21	13.11	13.21
1004	NYSE	FFA	Thu, Aug 21, 2008	13.04	13.13	13.02	13.12
1003	NYSE	FFA	Wed, Aug 20, 2008	13.13	13.15	13.01	13.11
1002	NYSE	FFA	Tue, Aug 19, 2008	13.07	13.14	13.03	13.14
1001	NYSE	FFA	Mon, Aug 18, 2008	13.36	13.36	13.17	13.23
1000	NYSE	FFA	Fri, Aug 15, 2008	13.32	13.48	13.31	13.35
999	NYSE	FFA	Thu, Aug 14, 2008	13.18	13.35	13.17	13.35
998	NYSE	FFA	Wed, Aug 13, 2008	13.31	13.31	13.15	13.23
997	NYSE	FFA	Tue, Aug 12, 2008	13.36	13.45	13.30	13.35
996	NYSE	FFA	Mon, Aug 11, 2008	13.42	13.49	13.35	13.42
995	NYSE	FFA	Fri, Aug 8, 2008	13.13	13.39	13.08	13.39
994	NYSE	FFA	Thu, Aug 7, 2008	13.25	13.26	13.07	13.10
993	NYSE	FFA	Wed, Aug 6, 2008	13.21	13.32	13.21	13.32
992	NYSE	FFA	Tue, Aug 5, 2008	13.06	13.30	13.06	13.30
991	NYSE	FFA	Mon, Aug 4, 2008	13.06	13.15	12.93	13.00
990	NYSE	FFA	Fri, Aug 1, 2008	13.19	13.19	13.03	13.11
989	NYSE	FFA	Thu, Jul 31, 2008	13.10	13.27	13.08	13.14
988	NYSE	FFA	Wed, Jul 30, 2008	13.06	13.20	12.97	13.20
987	NYSE	FFA	Tue, Jul 29, 2008	12.83	12.93	12.76	12.90
986	NYSE	FFA	Mon, Jul 28, 2008	12.91	12.94	12.66	12.75
985	NYSE	FFA	Fri, Jul 25, 2008	12.96	13.02	12.87	12.88
984	NYSE	FFA	Thu, Jul 24, 2008	13.25	13.33	12.96	13.00
983	NYSE	FFA	Wed, Jul 23, 2008	13.17	13.36	13.13	13.27
982	NYSE	FFA	Tue, Jul 22, 2008	12.83	13.20	12.79	13.06
981	NYSE	FFA	Mon, Jul 21, 2008	12.93	12.99	12.91	12.99
980	NYSE	FFA	Fri, Jul 18, 2008	12.95	13.03	12.90	12.96
979	NYSE	FFA	Thu, Jul 17, 2008	12.65	12.92	12.63	12.91
978	NYSE	FFA	Wed, Jul 16, 2008	12.50	12.65	12.36	12.58
977	NYSE	FFA	Tue, Jul 15, 2008	12.44	12.52	12.05	12.52
976	NYSE	FFA	Mon, Jul 14, 2008	12.73	12.73	12.45	12.64
975	NYSE	FFA	Fri, Jul 11, 2008	12.53	12.66	12.44	12.64
974	NYSE	FFA	Thu, Jul 10, 2008	12.75	12.83	12.65	12.75
973	NYSE	FFA	Wed, Jul 9, 2008	13.05	13.10	12.83	12.83
972	NYSE	FFA	Tue, Jul 8, 2008	12.78	13.03	12.71	13.03
971	NYSE	FFA	Mon, Jul 7, 2008	13.04	13.09	12.75	12.85
970	NYSE	FFA	Thu, Jul 3, 2008	13.14	13.14	12.95	12.97
969	NYSE	FFA	Wed, Jul 2, 2008	13.22	13.34	13.02	13.02
968	NYSE	FFA	Tue, Jul 1, 2008	13.16	13.33	13.16	13.21
967	NYSE	FFA	Mon, Jun 30, 2008	13.35	13.47	13.22	13.28
966	NYSE	FFA	Fri, Jun 27, 2008	13.29	13.36	13.25	13.31
965	NYSE	FFA	Thu, Jun 26, 2008	13.53	13.56	13.35	13.37
964	NYSE	FFA	Wed, Jun 25, 2008	13.64	13.80	13.61	13.69
963	NYSE	FFA	Tue, Jun 24, 2008	13.60	13.79	13.55	13.66
962	NYSE	FFA	Mon, Jun 23, 2008	13.85	13.87	13.67	13.70
961	NYSE	FFA	Fri, Jun 20, 2008	13.99	13.99	13.81	13.85
960	NYSE	FFA	Thu, Jun 19, 2008	14.16	14.19	13.96	14.10
959	NYSE	FFA	Wed, Jun 18, 2008	14.47	14.47	14.09	14.18
958	NYSE	FFA	Tue, Jun 17, 2008	14.85	14.85	14.65	14.69
957	NYSE	FFA	Mon, Jun 16, 2008	14.67	14.84	14.65	14.84
956	NYSE	FFA	Fri, Jun 13, 2008	14.52	14.74	14.52	14.74
955	NYSE	FFA	Thu, Jun 12, 2008	15.36	15.36	14.51	14.59
954	NYSE	FFA	Wed, Jun 11, 2008	14.83	14.83	14.62	14.64
953	NYSE	FFA	Tue, Jun 10, 2008	14.77	14.93	14.77	14.86
952	NYSE	FFA	Mon, Jun 9, 2008	15.01	15.01	14.85	14.93
951	NYSE	FFA	Fri, Jun 6, 2008	15.19	15.23	14.86	14.86
950	NYSE	FFA	Thu, Jun 5, 2008	15.05	15.29	15.05	15.29
949	NYSE	FFA	Wed, Jun 4, 2008	15.96	15.96	15.03	15.04
948	NYSE	FFA	Tue, Jun 3, 2008	15.20	15.26	15.05	15.10
947	NYSE	FFA	Mon, Jun 2, 2008	15.30	15.30	15.13	15.21
946	NYSE	FFA	Fri, May 30, 2008	15.25	15.36	15.23	15.30
945	NYSE	FFA	Thu, May 29, 2008	15.12	15.32	15.12	15.25
944	NYSE	FFA	Wed, May 28, 2008	15.17	15.19	15.09	15.16
943	NYSE	FFA	Tue, May 27, 2008	15.01	15.19	15.01	15.19
942	NYSE	FFA	Fri, May 23, 2008	15.74	15.74	14.93	15.05
941	NYSE	FFA	Thu, May 22, 2008	15.17	15.20	15.08	15.13
940	NYSE	FFA	Wed, May 21, 2008	15.36	15.39	15.07	15.08
939	NYSE	FFA	Tue, May 20, 2008	15.36	15.36	15.25	15.34
938	NYSE	FFA	Mon, May 19, 2008	15.41	15.60	15.39	15.40
937	NYSE	FFA	Fri, May 16, 2008	15.41	15.47	15.35	15.44
936	NYSE	FFA	Thu, May 15, 2008	15.27	15.42	15.27	15.42
935	NYSE	FFA	Wed, May 14, 2008	15.22	15.43	15.22	15.33
934	NYSE	FFA	Tue, May 13, 2008	15.20	15.27	15.15	15.27
933	NYSE	FFA	Mon, May 12, 2008	15.13	15.22	14.70	15.20
932	NYSE	FFA	Fri, May 9, 2008	15.05	15.12	15.00	15.09
931	NYSE	FFA	Thu, May 8, 2008	15.11	15.18	15.00	15.10
930	NYSE	FFA	Wed, May 7, 2008	15.31	15.31	15.06	15.09
929	NYSE	FFA	Tue, May 6, 2008	15.00	15.28	15.00	15.27
928	NYSE	FFA	Mon, May 5, 2008	15.12	15.22	15.12	15.18
927	NYSE	FFA	Fri, May 2, 2008	15.25	15.35	15.16	15.23
926	NYSE	FFA	Thu, May 1, 2008	14.97	15.25	14.95	15.15
925	NYSE	FFA	Wed, Apr 30, 2008	15.03	15.14	14.93	14.96
924	NYSE	FFA	Tue, Apr 29, 2008	15.04	15.10	14.98	15.01
923	NYSE	FFA	Mon, Apr 28, 2008	15.05	15.12	15.04	15.07
922	NYSE	FFA	Fri, Apr 25, 2008	14.99	15.00	14.82	15.00
921	NYSE	FFA	Thu, Apr 24, 2008	14.82	14.98	14.73	14.98
920	NYSE	FFA	Wed, Apr 23, 2008	14.72	14.86	14.71	14.77
919	NYSE	FFA	Tue, Apr 22, 2008	14.68	14.78	14.67	14.78
918	NYSE	FFA	Mon, Apr 21, 2008	14.78	14.80	14.70	14.80
917	NYSE	FFA	Fri, Apr 18, 2008	14.78	14.90	14.75	14.84
916	NYSE	FFA	Thu, Apr 17, 2008	14.47	14.65	14.47	14.60
915	NYSE	FFA	Wed, Apr 16, 2008	14.36	14.62	14.34	14.59
914	NYSE	FFA	Tue, Apr 15, 2008	14.27	14.32	14.19	14.28
913	NYSE	FFA	Mon, Apr 14, 2008	14.35	14.48	14.24	14.24
912	NYSE	FFA	Fri, Apr 11, 2008	14.50	14.64	14.36	14.42
911	NYSE	FFA	Thu, Apr 10, 2008	14.48	14.68	14.48	14.57
910	NYSE	FFA	Wed, Apr 9, 2008	14.72	14.81	14.54	14.54
909	NYSE	FFA	Tue, Apr 8, 2008	14.83	14.95	14.74	14.75
908	NYSE	FFA	Mon, Apr 7, 2008	14.92	15.09	14.92	14.93
907	NYSE	FFA	Fri, Apr 4, 2008	14.98	15.05	14.90	14.90
906	NYSE	FFA	Thu, Apr 3, 2008	14.91	15.00	14.80	14.98
905	NYSE	FFA	Wed, Apr 2, 2008	14.78	14.98	14.78	14.94
904	NYSE	FFA	Tue, Apr 1, 2008	14.38	14.85	14.38	14.85
903	NYSE	FFA	Mon, Mar 31, 2008	14.38	14.50	14.28	14.34
902	NYSE	FFA	Fri, Mar 28, 2008	14.57	14.58	14.24	14.31
901	NYSE	FFA	Thu, Mar 27, 2008	14.73	14.73	14.48	14.48
900	NYSE	FFA	Wed, Mar 26, 2008	14.86	14.86	14.56	14.70
899	NYSE	FFA	Tue, Mar 25, 2008	14.69	14.78	14.61	14.75
898	NYSE	FFA	Mon, Mar 24, 2008	14.12	14.68	14.12	14.66
897	NYSE	FFA	Thu, Mar 20, 2008	13.79	14.09	13.72	14.06
896	NYSE	FFA	Wed, Mar 19, 2008	14.22	14.33	13.77	13.77
895	NYSE	FFA	Tue, Mar 18, 2008	13.74	14.23	13.74	14.23
894	NYSE	FFA	Mon, Mar 17, 2008	14.00	14.21	13.89	14.10
893	NYSE	FFA	Fri, Mar 14, 2008	14.90	14.90	14.42	14.53
892	NYSE	FFA	Thu, Mar 13, 2008	14.68	14.91	14.57	14.85
891	NYSE	FFA	Wed, Mar 12, 2008	14.94	15.04	14.81	14.81
890	NYSE	FFA	Tue, Mar 11, 2008	14.65	14.84	14.55	14.84
889	NYSE	FFA	Mon, Mar 10, 2008	14.71	14.71	14.39	14.44
888	NYSE	FFA	Fri, Mar 7, 2008	14.68	14.93	14.66	14.74
887	NYSE	FFA	Thu, Mar 6, 2008	15.06	15.11	14.91	14.93
886	NYSE	FFA	Wed, Mar 5, 2008	15.14	15.32	15.10	15.16
885	NYSE	FFA	Tue, Mar 4, 2008	15.17	15.20	14.99	15.17
884	NYSE	FFA	Mon, Mar 3, 2008	15.48	15.48	15.18	15.31
883	NYSE	FFA	Fri, Feb 29, 2008	15.76	15.76	15.48	15.50
882	NYSE	FFA	Thu, Feb 28, 2008	15.83	15.94	15.77	15.82
881	NYSE	FFA	Wed, Feb 27, 2008	15.82	16.01	15.81	15.85
880	NYSE	FFA	Tue, Feb 26, 2008	15.60	15.87	15.56	15.86
879	NYSE	FFA	Mon, Feb 25, 2008	15.41	15.61	15.36	15.61
878	NYSE	FFA	Fri, Feb 22, 2008	15.40	15.49	15.26	15.48
877	NYSE	FFA	Thu, Feb 21, 2008	15.68	15.68	15.35	15.42
876	NYSE	FFA	Wed, Feb 20, 2008	15.35	15.62	15.33	15.58
875	NYSE	FFA	Tue, Feb 19, 2008	15.65	15.65	15.45	15.52
874	NYSE	FFA	Fri, Feb 15, 2008	15.42	15.52	15.38	15.39
873	NYSE	FFA	Thu, Feb 14, 2008	16.07	16.07	15.56	15.56
872	NYSE	FFA	Wed, Feb 13, 2008	15.92	16.03	15.86	15.97
871	NYSE	FFA	Tue, Feb 12, 2008	15.78	15.90	15.75	15.80
870	NYSE	FFA	Mon, Feb 11, 2008	15.62	15.70	15.52	15.68
869	NYSE	FFA	Fri, Feb 8, 2008	15.57	15.66	15.49	15.56
868	NYSE	FFA	Thu, Feb 7, 2008	15.31	15.65	15.31	15.59
867	NYSE	FFA	Wed, Feb 6, 2008	15.60	15.68	15.45	15.50
866	NYSE	FFA	Tue, Feb 5, 2008	15.82	15.82	15.50	15.56
865	NYSE	FFA	Mon, Feb 4, 2008	16.09	16.09	15.99	16.02
864	NYSE	FFA	Fri, Feb 1, 2008	15.93	16.14	15.91	16.13
863	NYSE	FFA	Thu, Jan 31, 2008	15.40	15.98	15.36	15.92
862	NYSE	FFA	Wed, Jan 30, 2008	15.48	15.93	15.42	15.61
861	NYSE	FFA	Tue, Jan 29, 2008	15.38	15.54	15.38	15.54
860	NYSE	FFA	Mon, Jan 28, 2008	15.10	15.35	15.04	15.33
859	NYSE	FFA	Fri, Jan 25, 2008	15.34	15.47	15.05	15.14
858	NYSE	FFA	Thu, Jan 24, 2008	14.67	15.17	14.67	15.16
857	NYSE	FFA	Wed, Jan 23, 2008	14.23	14.65	14.02	14.62
856	NYSE	FFA	Tue, Jan 22, 2008	13.72	14.57	13.36	14.45
855	NYSE	FFA	Fri, Jan 18, 2008	15.13	15.25	14.75	14.76
854	NYSE	FFA	Thu, Jan 17, 2008	15.49	15.54	15.09	15.19
853	NYSE	FFA	Wed, Jan 16, 2008	15.62	15.68	15.41	15.50
852	NYSE	FFA	Tue, Jan 15, 2008	15.76	15.84	15.67	15.72
851	NYSE	FFA	Mon, Jan 14, 2008	15.94	15.99	15.90	15.97
850	NYSE	FFA	Fri, Jan 11, 2008	15.92	16.09	15.90	15.90
849	NYSE	FFA	Thu, Jan 10, 2008	15.79	16.14	15.75	16.04
848	NYSE	FFA	Wed, Jan 9, 2008	15.73	15.91	15.73	15.91
847	NYSE	FFA	Tue, Jan 8, 2008	15.77	15.95	15.77	15.80
846	NYSE	FFA	Mon, Jan 7, 2008	15.88	15.88	15.62	15.79
845	NYSE	FFA	Fri, Jan 4, 2008	15.94	15.94	15.74	15.78
844	NYSE	FFA	Thu, Jan 3, 2008	15.95	16.14	15.95	16.00
843	NYSE	FFA	Wed, Jan 2, 2008	16.17	16.22	16.00	16.01
842	NYSE	FFA	Mon, Dec 31, 2007	16.10	16.47	16.04	16.14
841	NYSE	FFA	Fri, Dec 28, 2007	16.42	16.42	16.02	16.03
840	NYSE	FFA	Thu, Dec 27, 2007	16.11	16.27	16.11	16.11
839	NYSE	FFA	Wed, Dec 26, 2007	16.29	16.49	16.10	16.23
838	NYSE	FFA	Mon, Dec 24, 2007	15.87	16.15	15.85	16.10
837	NYSE	FFA	Fri, Dec 21, 2007	15.60	15.79	15.58	15.67
836	NYSE	FFA	Thu, Dec 20, 2007	15.47	15.57	15.35	15.50
835	NYSE	FFA	Wed, Dec 19, 2007	15.64	15.64	15.44	15.47
834	NYSE	FFA	Tue, Dec 18, 2007	15.91	15.93	15.73	15.87
833	NYSE	FFA	Mon, Dec 17, 2007	15.90	15.95	15.76	15.76
832	NYSE	FFA	Fri, Dec 14, 2007	15.96	16.13	15.96	15.98
831	NYSE	FFA	Thu, Dec 13, 2007	16.09	16.27	15.95	16.15
830	NYSE	FFA	Wed, Dec 12, 2007	16.41	16.45	15.98	16.15
829	NYSE	FFA	Tue, Dec 11, 2007	16.33	16.54	16.00	16.00
828	NYSE	FFA	Mon, Dec 10, 2007	16.50	16.60	16.44	16.50
827	NYSE	FFA	Fri, Dec 7, 2007	16.33	16.50	16.31	16.50
826	NYSE	FFA	Thu, Dec 6, 2007	16.10	16.41	16.07	16.35
825	NYSE	FFA	Wed, Dec 5, 2007	16.04	16.20	16.04	16.13
824	NYSE	FFA	Tue, Dec 4, 2007	15.99	16.01	15.89	15.89
823	NYSE	FFA	Mon, Dec 3, 2007	16.05	16.09	15.98	16.04
822	NYSE	FFA	Fri, Nov 30, 2007	16.18	16.25	16.06	16.09
821	NYSE	FFA	Thu, Nov 29, 2007	15.95	16.16	15.95	16.02
820	NYSE	FFA	Wed, Nov 28, 2007	15.62	16.09	15.62	16.01
819	NYSE	FFA	Tue, Nov 27, 2007	15.46	15.59	15.30	15.50
818	NYSE	FFA	Mon, Nov 26, 2007	15.65	15.71	15.35	15.45
817	NYSE	FFA	Fri, Nov 23, 2007	15.73	15.73	15.55	15.61
816	NYSE	FFA	Wed, Nov 21, 2007	15.64	15.64	15.35	15.43
815	NYSE	FFA	Tue, Nov 20, 2007	15.72	15.80	15.43	15.58
814	NYSE	FFA	Mon, Nov 19, 2007	15.81	15.87	15.62	15.62
813	NYSE	FFA	Fri, Nov 16, 2007	15.95	16.00	15.80	15.91
812	NYSE	FFA	Thu, Nov 15, 2007	16.00	16.08	15.86	15.90
811	NYSE	FFA	Wed, Nov 14, 2007	16.04	16.25	16.04	16.05
810	NYSE	FFA	Tue, Nov 13, 2007	15.88	16.15	15.86	16.00
809	NYSE	FFA	Mon, Nov 12, 2007	15.90	15.95	15.76	15.79
808	NYSE	FFA	Fri, Nov 9, 2007	15.95	16.20	15.90	15.92
807	NYSE	FFA	Thu, Nov 8, 2007	16.15	16.25	15.90	16.10
806	NYSE	FFA	Wed, Nov 7, 2007	16.12	16.48	16.12	16.15
805	NYSE	FFA	Tue, Nov 6, 2007	15.75	16.65	15.75	16.50
804	NYSE	FFA	Mon, Nov 5, 2007	16.38	16.58	16.38	16.51
803	NYSE	FFA	Fri, Nov 2, 2007	16.80	16.86	16.51	16.55
802	NYSE	FFA	Thu, Nov 1, 2007	17.08	17.09	16.77	16.77
801	NYSE	FFA	Wed, Oct 31, 2007	16.96	17.13	16.96	17.09
800	NYSE	FFA	Tue, Oct 30, 2007	17.15	17.15	16.92	16.92
799	NYSE	FFA	Mon, Oct 29, 2007	17.10	17.19	17.10	17.12
798	NYSE	FFA	Fri, Oct 26, 2007	17.07	17.13	17.01	17.08
797	NYSE	FFA	Thu, Oct 25, 2007	16.89	17.04	16.89	16.96
796	NYSE	FFA	Wed, Oct 24, 2007	16.80	16.92	16.70	16.89
795	NYSE	FFA	Tue, Oct 23, 2007	16.81	16.95	16.81	16.90
794	NYSE	FFA	Mon, Oct 22, 2007	16.68	16.85	16.66	16.79
793	NYSE	FFA	Fri, Oct 19, 2007	17.05	17.14	16.83	16.88
792	NYSE	FFA	Thu, Oct 18, 2007	17.00	17.24	16.97	17.21
791	NYSE	FFA	Wed, Oct 17, 2007	17.21	17.51	16.95	17.12
790	NYSE	FFA	Tue, Oct 16, 2007	17.14	17.34	17.14	17.21
789	NYSE	FFA	Mon, Oct 15, 2007	17.50	17.51	17.30	17.31
788	NYSE	FFA	Fri, Oct 12, 2007	17.38	17.53	17.38	17.48
787	NYSE	FFA	Thu, Oct 11, 2007	17.56	17.69	17.44	17.44
786	NYSE	FFA	Wed, Oct 10, 2007	17.54	17.62	17.54	17.55
785	NYSE	FFA	Tue, Oct 9, 2007	17.57	17.68	17.48	17.64
784	NYSE	FFA	Mon, Oct 8, 2007	17.71	17.71	17.55	17.55
783	NYSE	FFA	Fri, Oct 5, 2007	17.58	17.73	17.58	17.71
782	NYSE	FFA	Thu, Oct 4, 2007	17.36	17.58	17.35	17.55
781	NYSE	FFA	Wed, Oct 3, 2007	17.34	17.46	17.34	17.37
780	NYSE	FFA	Tue, Oct 2, 2007	17.46	17.48	17.26	17.41
779	NYSE	FFA	Mon, Oct 1, 2007	17.42	17.53	17.35	17.46
778	NYSE	FFA	Fri, Sep 28, 2007	17.45	17.45	17.27	17.37
777	NYSE	FFA	Thu, Sep 27, 2007	17.33	17.49	17.29	17.37
776	NYSE	FFA	Wed, Sep 26, 2007	17.22	17.36	17.21	17.28
775	NYSE	FFA	Tue, Sep 25, 2007	17.10	17.19	17.01	17.10
774	NYSE	FFA	Mon, Sep 24, 2007	17.14	17.20	17.05	17.05
773	NYSE	FFA	Fri, Sep 21, 2007	17.23	17.23	17.17	17.20
772	NYSE	FFA	Thu, Sep 20, 2007	17.22	17.28	17.10	17.10
771	NYSE	FFA	Wed, Sep 19, 2007	17.29	17.55	17.29	17.31
770	NYSE	FFA	Tue, Sep 18, 2007	16.88	17.36	16.81	17.28
769	NYSE	FFA	Mon, Sep 17, 2007	17.33	17.42	17.28	17.29
768	NYSE	FFA	Fri, Sep 14, 2007	17.37	17.46	17.37	17.44
767	NYSE	FFA	Thu, Sep 13, 2007	17.60	17.64	17.46	17.46
766	NYSE	FFA	Wed, Sep 12, 2007	17.53	17.57	17.38	17.45
765	NYSE	FFA	Tue, Sep 11, 2007	17.35	17.49	17.33	17.44
764	NYSE	FFA	Mon, Sep 10, 2007	17.24	17.39	17.15	17.31
763	NYSE	FFA	Fri, Sep 7, 2007	17.50	17.50	17.18	17.20
762	NYSE	FFA	Thu, Sep 6, 2007	17.43	17.48	17.34	17.43
761	NYSE	FFA	Wed, Sep 5, 2007	17.60	17.60	17.30	17.34
760	NYSE	FFA	Tue, Sep 4, 2007	17.32	17.57	17.26	17.49
759	NYSE	FFA	Fri, Aug 31, 2007	17.28	17.31	17.22	17.23
758	NYSE	FFA	Thu, Aug 30, 2007	17.13	17.27	17.05	17.05
757	NYSE	FFA	Wed, Aug 29, 2007	17.19	17.24	17.03	17.21
756	NYSE	FFA	Tue, Aug 28, 2007	17.43	17.43	16.99	17.02
755	NYSE	FFA	Mon, Aug 27, 2007	17.42	17.61	17.21	17.38
754	NYSE	FFA	Fri, Aug 24, 2007	17.09	17.31	17.09	17.31
753	NYSE	FFA	Thu, Aug 23, 2007	17.15	17.15	16.99	17.01
752	NYSE	FFA	Wed, Aug 22, 2007	16.82	16.99	16.82	16.95
751	NYSE	FFA	Tue, Aug 21, 2007	16.29	16.65	16.29	16.61
750	NYSE	FFA	Mon, Aug 20, 2007	16.15	16.38	16.08	16.27
749	NYSE	FFA	Fri, Aug 17, 2007	15.29	16.04	15.15	15.90
748	NYSE	FFA	Thu, Aug 16, 2007	15.00	15.37	14.00	14.79
747	NYSE	FFA	Wed, Aug 15, 2007	16.25	16.25	15.41	15.45
746	NYSE	FFA	Tue, Aug 14, 2007	16.80	16.82	16.29	16.29
745	NYSE	FFA	Mon, Aug 13, 2007	17.15	17.19	16.78	16.78
744	NYSE	FFA	Fri, Aug 10, 2007	16.99	17.01	16.73	16.96
743	NYSE	FFA	Thu, Aug 9, 2007	17.19	17.38	17.11	17.12
742	NYSE	FFA	Wed, Aug 8, 2007	17.35	17.49	17.26	17.42
741	NYSE	FFA	Tue, Aug 7, 2007	17.06	17.27	17.06	17.21
740	NYSE	FFA	Mon, Aug 6, 2007	16.91	17.04	16.75	17.01
739	NYSE	FFA	Fri, Aug 3, 2007	17.25	17.32	16.99	16.99
738	NYSE	FFA	Thu, Aug 2, 2007	17.17	17.33	17.17	17.26
737	NYSE	FFA	Wed, Aug 1, 2007	17.17	17.26	17.01	17.18
736	NYSE	FFA	Tue, Jul 31, 2007	17.40	17.59	17.27	17.27
735	NYSE	FFA	Mon, Jul 30, 2007	16.87	17.30	16.87	17.27
734	NYSE	FFA	Fri, Jul 27, 2007	17.02	17.07	16.90	16.95
733	NYSE	FFA	Thu, Jul 26, 2007	17.52	17.52	16.90	17.02
732	NYSE	FFA	Wed, Jul 25, 2007	17.84	17.89	17.54	17.65
731	NYSE	FFA	Tue, Jul 24, 2007	18.12	18.14	17.75	17.75
730	NYSE	FFA	Mon, Jul 23, 2007	18.04	18.34	18.04	18.20
729	NYSE	FFA	Fri, Jul 20, 2007	18.33	18.38	18.20	18.20
728	NYSE	FFA	Thu, Jul 19, 2007	18.50	18.50	18.38	18.38
727	NYSE	FFA	Wed, Jul 18, 2007	18.47	18.50	18.25	18.36
726	NYSE	FFA	Tue, Jul 17, 2007	18.68	18.68	18.52	18.52
725	NYSE	FFA	Mon, Jul 16, 2007	18.65	18.68	18.62	18.64
724	NYSE	FFA	Fri, Jul 13, 2007	18.75	18.76	18.64	18.68
723	NYSE	FFA	Thu, Jul 12, 2007	18.72	18.76	18.65	18.75
722	NYSE	FFA	Wed, Jul 11, 2007	18.58	18.73	18.44	18.56
721	NYSE	FFA	Tue, Jul 10, 2007	18.63	18.63	18.45	18.48
720	NYSE	FFA	Mon, Jul 9, 2007	18.81	18.83	18.58	18.58
719	NYSE	FFA	Fri, Jul 6, 2007	18.50	18.71	18.47	18.68
718	NYSE	FFA	Thu, Jul 5, 2007	18.64	18.78	18.52	18.52
717	NYSE	FFA	Tue, Jul 3, 2007	18.68	18.81	18.53	18.60
716	NYSE	FFA	Mon, Jul 2, 2007	18.30	18.54	18.30	18.46
715	NYSE	FFA	Fri, Jun 29, 2007	18.46	18.60	18.28	18.30
714	NYSE	FFA	Thu, Jun 28, 2007	18.44	18.61	18.42	18.43
713	NYSE	FFA	Wed, Jun 27, 2007	18.23	18.50	18.17	18.44
712	NYSE	FFA	Tue, Jun 26, 2007	18.49	18.50	18.32	18.36
711	NYSE	FFA	Mon, Jun 25, 2007	18.69	18.69	18.44	18.44
710	NYSE	FFA	Fri, Jun 22, 2007	18.76	18.76	18.55	18.55
709	NYSE	FFA	Thu, Jun 21, 2007	18.93	18.93	18.69	18.76
708	NYSE	FFA	Wed, Jun 20, 2007	18.93	18.98	18.73	18.86
707	NYSE	FFA	Tue, Jun 19, 2007	18.81	19.09	18.78	18.80
706	NYSE	FFA	Mon, Jun 18, 2007	18.95	18.95	18.78	18.80
705	NYSE	FFA	Fri, Jun 15, 2007	19.27	19.31	19.13	19.13
704	NYSE	FFA	Thu, Jun 14, 2007	19.00	19.22	19.00	19.12
703	NYSE	FFA	Wed, Jun 13, 2007	19.16	19.29	19.01	19.06
702	NYSE	FFA	Tue, Jun 12, 2007	19.00	19.09	18.84	18.98
701	NYSE	FFA	Mon, Jun 11, 2007	18.90	19.13	18.82	19.12
700	NYSE	FFA	Fri, Jun 8, 2007	18.88	18.93	18.50	18.93
699	NYSE	FFA	Thu, Jun 7, 2007	19.07	19.13	18.80	18.91
698	NYSE	FFA	Wed, Jun 6, 2007	19.21	19.23	19.01	19.09
697	NYSE	FFA	Tue, Jun 5, 2007	19.55	19.58	19.11	19.21
696	NYSE	FFA	Mon, Jun 4, 2007	19.63	19.65	19.49	19.55
695	NYSE	FFA	Fri, Jun 1, 2007	19.58	19.70	19.54	19.57
694	NYSE	FFA	Thu, May 31, 2007	19.37	19.64	19.30	19.51
693	NYSE	FFA	Wed, May 30, 2007	19.16	19.33	19.14	19.33
692	NYSE	FFA	Tue, May 29, 2007	19.16	19.18	19.10	19.16
691	NYSE	FFA	Fri, May 25, 2007	19.06	19.15	19.01	19.15
690	NYSE	FFA	Thu, May 24, 2007	19.02	19.10	18.91	18.96
689	NYSE	FFA	Wed, May 23, 2007	19.09	19.16	18.97	19.02
688	NYSE	FFA	Tue, May 22, 2007	19.10	19.12	18.97	19.04
687	NYSE	FFA	Mon, May 21, 2007	19.05	19.08	18.95	19.06
686	NYSE	FFA	Fri, May 18, 2007	19.00	19.04	18.93	18.99
685	NYSE	FFA	Thu, May 17, 2007	18.99	19.06	18.88	18.95
684	NYSE	FFA	Wed, May 16, 2007	18.84	18.97	18.84	18.97
683	NYSE	FFA	Tue, May 15, 2007	19.02	19.12	18.78	18.79
682	NYSE	FFA	Mon, May 14, 2007	18.95	19.00	18.90	18.97
681	NYSE	FFA	Fri, May 11, 2007	18.93	18.98	18.83	18.93
680	NYSE	FFA	Thu, May 10, 2007	18.94	18.96	18.83	18.88
679	NYSE	FFA	Wed, May 9, 2007	18.87	18.92	18.81	18.91
678	NYSE	FFA	Tue, May 8, 2007	18.91	18.91	18.77	18.84
677	NYSE	FFA	Mon, May 7, 2007	18.97	19.01	18.81	18.86
676	NYSE	FFA	Fri, May 4, 2007	19.02	19.08	18.88	18.97
675	NYSE	FFA	Thu, May 3, 2007	18.94	19.01	18.88	19.01
674	NYSE	FFA	Wed, May 2, 2007	18.80	18.94	18.80	18.92
673	NYSE	FFA	Tue, May 1, 2007	18.78	19.00	18.73	18.80
672	NYSE	FFA	Mon, Apr 30, 2007	19.03	19.11	18.87	18.93
671	NYSE	FFA	Fri, Apr 27, 2007	19.02	19.04	18.91	18.97
670	NYSE	FFA	Thu, Apr 26, 2007	19.06	19.06	18.83	19.05
669	NYSE	FFA	Wed, Apr 25, 2007	18.92	18.99	18.85	18.99
668	NYSE	FFA	Tue, Apr 24, 2007	18.84	18.92	18.76	18.90
667	NYSE	FFA	Mon, Apr 23, 2007	18.83	18.90	18.69	18.83
666	NYSE	FFA	Fri, Apr 20, 2007	18.60	18.80	18.60	18.75
665	NYSE	FFA	Thu, Apr 19, 2007	18.40	18.54	18.39	18.54
664	NYSE	FFA	Wed, Apr 18, 2007	18.52	18.55	18.45	18.54
663	NYSE	FFA	Tue, Apr 17, 2007	18.58	18.58	18.40	18.51
662	NYSE	FFA	Mon, Apr 16, 2007	18.56	18.59	18.48	18.55
661	NYSE	FFA	Fri, Apr 13, 2007	18.42	18.49	18.42	18.47
660	NYSE	FFA	Thu, Apr 12, 2007	18.38	18.48	18.35	18.47
659	NYSE	FFA	Wed, Apr 11, 2007	18.50	18.54	18.29	18.40
658	NYSE	FFA	Tue, Apr 10, 2007	18.47	18.48	18.37	18.48
657	NYSE	FFA	Mon, Apr 9, 2007	18.28	18.37	18.28	18.37
656	NYSE	FFA	Thu, Apr 5, 2007	18.24	18.28	18.20	18.28
655	NYSE	FFA	Wed, Apr 4, 2007	18.20	18.26	18.18	18.25
654	NYSE	FFA	Tue, Apr 3, 2007	18.19	18.25	18.18	18.25
653	NYSE	FFA	Mon, Apr 2, 2007	18.15	18.19	18.09	18.19
652	NYSE	FFA	Fri, Mar 30, 2007	18.15	18.18	18.07	18.18
651	NYSE	FFA	Thu, Mar 29, 2007	18.23	18.24	18.04	18.10
650	NYSE	FFA	Wed, Mar 28, 2007	18.16	18.18	18.05	18.18
649	NYSE	FFA	Tue, Mar 27, 2007	18.24	18.24	17.95	18.22
648	NYSE	FFA	Mon, Mar 26, 2007	18.19	18.25	17.81	18.25
647	NYSE	FFA	Fri, Mar 23, 2007	18.10	18.19	18.03	18.19
646	NYSE	FFA	Thu, Mar 22, 2007	18.07	18.15	18.00	18.12
645	NYSE	FFA	Wed, Mar 21, 2007	18.02	18.08	17.94	18.08
644	NYSE	FFA	Tue, Mar 20, 2007	17.90	17.97	17.88	17.97
643	NYSE	FFA	Mon, Mar 19, 2007	17.90	17.94	17.77	17.90
642	NYSE	FFA	Fri, Mar 16, 2007	18.15	18.25	18.13	18.18
641	NYSE	FFA	Thu, Mar 15, 2007	18.10	18.17	18.06	18.15
640	NYSE	FFA	Wed, Mar 14, 2007	18.12	18.12	17.90	18.07
639	NYSE	FFA	Tue, Mar 13, 2007	18.20	18.22	17.89	18.08
638	NYSE	FFA	Mon, Mar 12, 2007	18.00	18.20	17.96	18.20
637	NYSE	FFA	Fri, Mar 9, 2007	17.94	17.99	17.87	17.99
636	NYSE	FFA	Thu, Mar 8, 2007	17.87	17.97	17.80	17.94
635	NYSE	FFA	Wed, Mar 7, 2007	17.79	17.82	17.68	17.82
634	NYSE	FFA	Tue, Mar 6, 2007	17.80	17.85	17.56	17.77
633	NYSE	FFA	Mon, Mar 5, 2007	17.93	17.98	17.59	17.72
632	NYSE	FFA	Fri, Mar 2, 2007	18.26	18.26	17.95	17.98
631	NYSE	FFA	Thu, Mar 1, 2007	18.26	18.26	18.00	18.26
630	NYSE	FFA	Wed, Feb 28, 2007	18.16	18.26	18.06	18.26
629	NYSE	FFA	Tue, Feb 27, 2007	18.35	18.36	17.99	18.16
628	NYSE	FFA	Mon, Feb 26, 2007	18.38	18.48	18.32	18.46
627	NYSE	FFA	Fri, Feb 23, 2007	18.36	18.45	18.34	18.45
626	NYSE	FFA	Thu, Feb 22, 2007	18.34	18.44	18.23	18.35
625	NYSE	FFA	Wed, Feb 21, 2007	18.38	18.44	18.30	18.40
624	NYSE	FFA	Tue, Feb 20, 2007	18.36	18.44	18.29	18.44
623	NYSE	FFA	Fri, Feb 16, 2007	18.41	18.48	18.34	18.45
622	NYSE	FFA	Thu, Feb 15, 2007	18.46	18.49	18.39	18.49
621	NYSE	FFA	Wed, Feb 14, 2007	18.46	18.49	18.37	18.49
620	NYSE	FFA	Tue, Feb 13, 2007	18.43	18.45	18.34	18.45
619	NYSE	FFA	Mon, Feb 12, 2007	18.44	18.44	18.29	18.42
618	NYSE	FFA	Fri, Feb 9, 2007	18.37	18.47	18.29	18.44
617	NYSE	FFA	Thu, Feb 8, 2007	18.30	18.45	18.28	18.44
616	NYSE	FFA	Wed, Feb 7, 2007	18.36	18.40	18.29	18.35
615	NYSE	FFA	Tue, Feb 6, 2007	18.40	18.47	18.29	18.35
614	NYSE	FFA	Mon, Feb 5, 2007	18.40	18.44	18.35	18.43
613	NYSE	FFA	Fri, Feb 2, 2007	18.47	18.47	18.33	18.40
612	NYSE	FFA	Thu, Feb 1, 2007	18.35	18.43	18.32	18.43
611	NYSE	FFA	Wed, Jan 31, 2007	18.29	18.31	18.17	18.31
610	NYSE	FFA	Tue, Jan 30, 2007	18.36	18.36	18.18	18.28
609	NYSE	FFA	Mon, Jan 29, 2007	18.36	18.36	18.22	18.31
608	NYSE	FFA	Fri, Jan 26, 2007	18.23	18.35	18.13	18.31
607	NYSE	FFA	Thu, Jan 25, 2007	18.20	18.32	18.18	18.27
606	NYSE	FFA	Wed, Jan 24, 2007	18.38	18.38	18.18	18.28
605	NYSE	FFA	Tue, Jan 23, 2007	18.28	18.43	18.25	18.37
604	NYSE	FFA	Mon, Jan 22, 2007	18.42	18.44	18.24	18.38
603	NYSE	FFA	Fri, Jan 19, 2007	18.47	18.47	18.29	18.41
602	NYSE	FFA	Thu, Jan 18, 2007	18.41	18.49	18.23	18.37
601	NYSE	FFA	Wed, Jan 17, 2007	18.42	18.45	18.31	18.44
600	NYSE	FFA	Tue, Jan 16, 2007	18.34	18.42	18.25	18.42
599	NYSE	FFA	Fri, Jan 12, 2007	18.27	18.44	18.16	18.44
598	NYSE	FFA	Thu, Jan 11, 2007	18.38	18.47	18.29	18.33
597	NYSE	FFA	Wed, Jan 10, 2007	18.29	18.40	18.19	18.40
596	NYSE	FFA	Tue, Jan 9, 2007	18.22	18.44	18.15	18.36
595	NYSE	FFA	Mon, Jan 8, 2007	18.28	18.38	18.19	18.37
594	NYSE	FFA	Fri, Jan 5, 2007	18.43	18.43	18.07	18.18
593	NYSE	FFA	Thu, Jan 4, 2007	18.36	18.44	18.25	18.44
592	NYSE	FFA	Wed, Jan 3, 2007	18.31	18.42	18.17	18.33
591	NYSE	FFA	Fri, Dec 29, 2006	18.32	18.41	18.24	18.41
590	NYSE	FFA	Thu, Dec 28, 2006	18.48	18.49	18.22	18.40
589	NYSE	FFA	Wed, Dec 27, 2006	18.62	18.62	18.40	18.53
588	NYSE	FFA	Tue, Dec 26, 2006	18.51	18.58	18.40	18.56
587	NYSE	FFA	Fri, Dec 22, 2006	18.45	18.50	18.24	18.50
586	NYSE	FFA	Thu, Dec 21, 2006	18.43	18.47	18.23	18.42
585	NYSE	FFA	Wed, Dec 20, 2006	18.38	18.45	18.17	18.28
584	NYSE	FFA	Tue, Dec 19, 2006	18.64	18.75	18.39	18.75
583	NYSE	FFA	Mon, Dec 18, 2006	18.60	18.67	18.42	18.67
582	NYSE	FFA	Fri, Dec 15, 2006	18.83	18.83	18.38	18.61
581	NYSE	FFA	Thu, Dec 14, 2006	18.72	18.80	18.63	18.77
580	NYSE	FFA	Wed, Dec 13, 2006	18.82	18.98	18.66	18.83
579	NYSE	FFA	Tue, Dec 12, 2006	18.80	18.84	18.70	18.84
578	NYSE	FFA	Mon, Dec 11, 2006	18.82	18.85	18.62	18.81
577	NYSE	FFA	Fri, Dec 8, 2006	18.93	18.94	18.65	18.81
576	NYSE	FFA	Thu, Dec 7, 2006	18.77	18.90	18.70	18.90
575	NYSE	FFA	Wed, Dec 6, 2006	18.87	18.88	18.66	18.84
574	NYSE	FFA	Tue, Dec 5, 2006	18.73	18.80	18.58	18.80
573	NYSE	FFA	Mon, Dec 4, 2006	18.59	18.67	18.51	18.65
572	NYSE	FFA	Fri, Dec 1, 2006	18.45	18.59	18.41	18.59
571	NYSE	FFA	Thu, Nov 30, 2006	18.39	18.49	18.33	18.49
570	NYSE	FFA	Wed, Nov 29, 2006	18.03	18.37	18.03	18.37
569	NYSE	FFA	Tue, Nov 28, 2006	17.79	18.09	17.79	18.09
568	NYSE	FFA	Mon, Nov 27, 2006	18.24	18.25	17.84	17.94
567	NYSE	FFA	Fri, Nov 24, 2006	18.17	18.24	18.12	18.24
566	NYSE	FFA	Wed, Nov 22, 2006	18.07	18.16	17.96	18.16
565	NYSE	FFA	Tue, Nov 21, 2006	18.11	18.25	17.96	18.02
564	NYSE	FFA	Mon, Nov 20, 2006	18.12	18.14	18.01	18.06
563	NYSE	FFA	Fri, Nov 17, 2006	17.96	18.06	17.88	18.06
562	NYSE	FFA	Thu, Nov 16, 2006	18.04	18.07	17.94	17.96
561	NYSE	FFA	Wed, Nov 15, 2006	18.08	18.10	17.94	17.95
560	NYSE	FFA	Tue, Nov 14, 2006	18.06	18.08	17.92	18.06
559	NYSE	FFA	Mon, Nov 13, 2006	18.01	18.10	17.92	17.97
558	NYSE	FFA	Fri, Nov 10, 2006	18.16	18.16	18.00	18.07
557	NYSE	FFA	Thu, Nov 9, 2006	18.19	18.19	18.00	18.12
556	NYSE	FFA	Wed, Nov 8, 2006	18.09	18.18	18.02	18.17
555	NYSE	FFA	Tue, Nov 7, 2006	18.13	18.13	17.97	18.08
554	NYSE	FFA	Mon, Nov 6, 2006	17.75	18.08	17.75	18.08
553	NYSE	FFA	Fri, Nov 3, 2006	17.94	18.01	17.71	17.81
552	NYSE	FFA	Thu, Nov 2, 2006	18.07	18.12	17.67	17.93
551	NYSE	FFA	Wed, Nov 1, 2006	18.24	18.28	18.16	18.19
550	NYSE	FFA	Tue, Oct 31, 2006	18.16	18.23	18.10	18.21
549	NYSE	FFA	Mon, Oct 30, 2006	18.28	18.28	18.11	18.11
548	NYSE	FFA	Fri, Oct 27, 2006	18.35	18.35	18.16	18.23
547	NYSE	FFA	Thu, Oct 26, 2006	18.19	18.24	18.10	18.24
546	NYSE	FFA	Wed, Oct 25, 2006	18.11	18.19	18.00	18.10
545	NYSE	FFA	Tue, Oct 24, 2006	18.13	18.18	17.98	18.06
544	NYSE	FFA	Mon, Oct 23, 2006	18.17	18.21	18.10	18.18
543	NYSE	FFA	Fri, Oct 20, 2006	18.23	18.23	18.10	18.19
542	NYSE	FFA	Thu, Oct 19, 2006	18.23	18.30	18.11	18.21
541	NYSE	FFA	Wed, Oct 18, 2006	18.30	18.41	18.21	18.29
540	NYSE	FFA	Tue, Oct 17, 2006	18.46	18.46	18.22	18.34
539	NYSE	FFA	Mon, Oct 16, 2006	18.39	18.48	18.32	18.39
538	NYSE	FFA	Fri, Oct 13, 2006	18.54	18.54	18.38	18.46
537	NYSE	FFA	Thu, Oct 12, 2006	18.56	18.56	18.41	18.47
536	NYSE	FFA	Wed, Oct 11, 2006	18.55	18.59	18.41	18.54
535	NYSE	FFA	Tue, Oct 10, 2006	18.58	18.58	18.39	18.50
534	NYSE	FFA	Mon, Oct 9, 2006	18.40	18.49	18.30	18.49
533	NYSE	FFA	Fri, Oct 6, 2006	18.56	18.56	18.31	18.48
532	NYSE	FFA	Thu, Oct 5, 2006	18.48	18.61	18.42	18.49
531	NYSE	FFA	Wed, Oct 4, 2006	18.26	18.44	18.23	18.44
530	NYSE	FFA	Tue, Oct 3, 2006	18.16	18.32	18.16	18.26
529	NYSE	FFA	Mon, Oct 2, 2006	18.28	18.34	18.17	18.22
528	NYSE	FFA	Fri, Sep 29, 2006	18.31	18.42	18.15	18.25
527	NYSE	FFA	Thu, Sep 28, 2006	18.44	18.44	18.27	18.36
526	NYSE	FFA	Wed, Sep 27, 2006	18.42	18.52	18.26	18.34
525	NYSE	FFA	Tue, Sep 26, 2006	18.28	18.30	18.11	18.30
524	NYSE	FFA	Mon, Sep 25, 2006	18.07	18.17	17.90	18.17
523	NYSE	FFA	Fri, Sep 22, 2006	18.69	18.69	18.02	18.06
522	NYSE	FFA	Thu, Sep 21, 2006	18.16	18.27	18.08	18.27
521	NYSE	FFA	Wed, Sep 20, 2006	18.20	18.20	17.97	18.13
520	NYSE	FFA	Tue, Sep 19, 2006	17.68	17.93	17.68	17.93
519	NYSE	FFA	Mon, Sep 18, 2006	17.94	17.98	17.69	17.77
518	NYSE	FFA	Fri, Sep 15, 2006	18.26	18.33	18.21	18.28
517	NYSE	FFA	Thu, Sep 14, 2006	18.20	18.28	18.06	18.20
516	NYSE	FFA	Wed, Sep 13, 2006	18.20	18.20	18.12	18.16
515	NYSE	FFA	Tue, Sep 12, 2006	18.09	18.29	18.09	18.20
514	NYSE	FFA	Mon, Sep 11, 2006	18.35	18.35	17.62	18.04
513	NYSE	FFA	Fri, Sep 8, 2006	17.90	17.98	17.85	17.98
512	NYSE	FFA	Thu, Sep 7, 2006	17.93	17.93	17.71	17.80
511	NYSE	FFA	Wed, Sep 6, 2006	17.98	17.98	17.78	17.93
510	NYSE	FFA	Tue, Sep 5, 2006	18.15	18.15	17.87	17.93
509	NYSE	FFA	Fri, Sep 1, 2006	17.97	18.07	17.96	17.99
508	NYSE	FFA	Thu, Aug 31, 2006	17.87	17.97	17.81	17.92
507	NYSE	FFA	Wed, Aug 30, 2006	17.55	17.79	17.55	17.79
506	NYSE	FFA	Tue, Aug 29, 2006	17.75	17.80	17.65	17.65
505	NYSE	FFA	Mon, Aug 28, 2006	17.78	17.83	17.68	17.73
504	NYSE	FFA	Fri, Aug 25, 2006	17.74	17.75	17.65	17.75
503	NYSE	FFA	Thu, Aug 24, 2006	17.77	17.78	17.63	17.70
502	NYSE	FFA	Wed, Aug 23, 2006	17.78	17.80	17.56	17.72
501	NYSE	FFA	Tue, Aug 22, 2006	17.76	17.82	17.71	17.76
500	NYSE	FFA	Mon, Aug 21, 2006	17.77	17.77	17.63	17.74
499	NYSE	FFA	Fri, Aug 18, 2006	17.72	17.79	17.69	17.73
498	NYSE	FFA	Thu, Aug 17, 2006	17.64	17.73	17.62	17.65
497	NYSE	FFA	Wed, Aug 16, 2006	17.85	17.88	17.52	17.60
496	NYSE	FFA	Tue, Aug 15, 2006	18.29	18.29	17.64	17.79
495	NYSE	FFA	Mon, Aug 14, 2006	18.23	18.23	17.94	18.05
494	NYSE	FFA	Fri, Aug 11, 2006	18.05	18.05	17.77	18.05
493	NYSE	FFA	Thu, Aug 10, 2006	17.94	18.03	17.90	18.01
492	NYSE	FFA	Wed, Aug 9, 2006	18.06	18.15	17.82	17.95
491	NYSE	FFA	Tue, Aug 8, 2006	18.09	18.11	17.75	17.96
490	NYSE	FFA	Mon, Aug 7, 2006	18.09	18.10	17.87	18.00
489	NYSE	FFA	Fri, Aug 4, 2006	17.97	18.25	17.95	18.07
488	NYSE	FFA	Thu, Aug 3, 2006	17.73	17.90	17.55	17.90
487	NYSE	FFA	Wed, Aug 2, 2006	17.93	17.95	17.65	17.72
486	NYSE	FFA	Tue, Aug 1, 2006	17.65	17.75	17.50	17.74
485	NYSE	FFA	Mon, Jul 31, 2006	17.80	17.81	17.61	17.70
484	NYSE	FFA	Fri, Jul 28, 2006	17.84	17.88	17.56	17.75
483	NYSE	FFA	Thu, Jul 27, 2006	17.85	17.89	17.70	17.70
482	NYSE	FFA	Wed, Jul 26, 2006	17.29	17.49	17.25	17.49
481	NYSE	FFA	Tue, Jul 25, 2006	17.29	17.29	17.12	17.29
480	NYSE	FFA	Mon, Jul 24, 2006	17.21	17.27	17.05	17.20
479	NYSE	FFA	Fri, Jul 21, 2006	17.18	17.18	17.02	17.11
478	NYSE	FFA	Thu, Jul 20, 2006	17.30	17.30	17.02	17.11
477	NYSE	FFA	Wed, Jul 19, 2006	16.97	17.14	16.86	17.14
476	NYSE	FFA	Tue, Jul 18, 2006	17.06	17.06	16.80	16.90
475	NYSE	FFA	Mon, Jul 17, 2006	17.11	17.18	16.95	17.00
474	NYSE	FFA	Fri, Jul 14, 2006	17.30	17.30	17.04	17.11
473	NYSE	FFA	Thu, Jul 13, 2006	17.10	17.27	17.10	17.23
472	NYSE	FFA	Wed, Jul 12, 2006	17.25	17.36	17.15	17.26
471	NYSE	FFA	Tue, Jul 11, 2006	17.43	17.43	17.10	17.25
470	NYSE	FFA	Mon, Jul 10, 2006	17.70	17.89	17.30	17.42
469	NYSE	FFA	Fri, Jul 7, 2006	17.62	17.79	17.45	17.68
468	NYSE	FFA	Thu, Jul 6, 2006	17.58	17.62	17.26	17.60
467	NYSE	FFA	Wed, Jul 5, 2006	17.40	17.55	17.32	17.41
466	NYSE	FFA	Mon, Jul 3, 2006	17.17	17.60	17.17	17.54
465	NYSE	FFA	Fri, Jun 30, 2006	17.14	17.25	17.01	17.15
464	NYSE	FFA	Thu, Jun 29, 2006	16.95	17.06	16.87	17.04
463	NYSE	FFA	Wed, Jun 28, 2006	16.85	16.92	16.76	16.81
462	NYSE	FFA	Tue, Jun 27, 2006	17.06	17.12	16.75	16.83
461	NYSE	FFA	Mon, Jun 26, 2006	17.10	17.15	17.06	17.06
460	NYSE	FFA	Fri, Jun 23, 2006	17.07	17.14	16.94	17.14
459	NYSE	FFA	Thu, Jun 22, 2006	17.00	17.05	16.94	16.99
458	NYSE	FFA	Wed, Jun 21, 2006	17.19	17.20	16.92	16.99
457	NYSE	FFA	Tue, Jun 20, 2006	17.15	17.24	17.08	17.08
456	NYSE	FFA	Mon, Jun 19, 2006	17.36	17.36	17.15	17.30
455	NYSE	FFA	Fri, Jun 16, 2006	17.55	17.75	17.45	17.59
454	NYSE	FFA	Thu, Jun 15, 2006	17.29	17.56	17.29	17.40
453	NYSE	FFA	Wed, Jun 14, 2006	17.21	17.35	17.20	17.22
452	NYSE	FFA	Tue, Jun 13, 2006	17.20	17.28	16.99	17.27
451	NYSE	FFA	Mon, Jun 12, 2006	17.26	17.39	17.24	17.24
450	NYSE	FFA	Fri, Jun 9, 2006	17.16	17.40	17.16	17.26
449	NYSE	FFA	Thu, Jun 8, 2006	17.25	17.25	17.08	17.08
448	NYSE	FFA	Wed, Jun 7, 2006	17.18	17.28	17.10	17.25
447	NYSE	FFA	Tue, Jun 6, 2006	17.55	17.58	17.01	17.18
446	NYSE	FFA	Mon, Jun 5, 2006	17.47	17.61	17.47	17.56
445	NYSE	FFA	Fri, Jun 2, 2006	17.54	17.62	17.45	17.61
444	NYSE	FFA	Thu, Jun 1, 2006	17.15	17.41	17.11	17.41
443	NYSE	FFA	Wed, May 31, 2006	16.98	17.11	16.92	17.11
442	NYSE	FFA	Tue, May 30, 2006	17.00	17.02	16.80	16.86
441	NYSE	FFA	Fri, May 26, 2006	17.03	17.05	16.90	17.00
440	NYSE	FFA	Thu, May 25, 2006	17.02	17.11	16.86	16.86
439	NYSE	FFA	Wed, May 24, 2006	17.00	17.00	16.83	16.93
438	NYSE	FFA	Tue, May 23, 2006	16.88	17.09	16.88	16.95
437	NYSE	FFA	Mon, May 22, 2006	17.08	17.08	16.76	16.83
436	NYSE	FFA	Fri, May 19, 2006	17.09	17.15	16.87	17.12
435	NYSE	FFA	Thu, May 18, 2006	17.07	17.28	17.05	17.11
434	NYSE	FFA	Wed, May 17, 2006	17.19	17.23	16.96	17.07
433	NYSE	FFA	Tue, May 16, 2006	17.35	17.45	17.26	17.26
432	NYSE	FFA	Mon, May 15, 2006	17.36	17.40	17.26	17.34
431	NYSE	FFA	Fri, May 12, 2006	17.63	17.63	17.31	17.32
430	NYSE	FFA	Thu, May 11, 2006	17.70	17.85	17.53	17.63
429	NYSE	FFA	Wed, May 10, 2006	17.77	17.82	17.56	17.68
428	NYSE	FFA	Tue, May 9, 2006	17.88	17.93	17.76	17.76
427	NYSE	FFA	Mon, May 8, 2006	17.86	17.94	17.77	17.78
426	NYSE	FFA	Fri, May 5, 2006	17.66	17.86	17.62	17.80
425	NYSE	FFA	Thu, May 4, 2006	17.66	17.72	17.54	17.61
424	NYSE	FFA	Wed, May 3, 2006	17.75	17.75	17.60	17.70
423	NYSE	FFA	Tue, May 2, 2006	17.73	17.79	17.66	17.75
422	NYSE	FFA	Mon, May 1, 2006	17.86	17.91	17.79	17.80
421	NYSE	FFA	Fri, Apr 28, 2006	17.86	17.88	17.72	17.84
420	NYSE	FFA	Thu, Apr 27, 2006	17.73	17.80	17.63	17.79
419	NYSE	FFA	Wed, Apr 26, 2006	17.73	17.80	17.66	17.71
418	NYSE	FFA	Tue, Apr 25, 2006	17.67	17.73	17.60	17.72
417	NYSE	FFA	Mon, Apr 24, 2006	17.82	17.88	17.66	17.72
416	NYSE	FFA	Fri, Apr 21, 2006	17.72	17.90	17.71	17.88
415	NYSE	FFA	Thu, Apr 20, 2006	17.82	17.88	17.71	17.77
414	NYSE	FFA	Wed, Apr 19, 2006	17.95	17.95	17.78	17.85
413	NYSE	FFA	Tue, Apr 18, 2006	17.93	17.96	17.67	17.96
412	NYSE	FFA	Mon, Apr 17, 2006	18.00	18.05	17.75	17.88
411	NYSE	FFA	Thu, Apr 13, 2006	18.32	18.32	17.95	18.05
410	NYSE	FFA	Wed, Apr 12, 2006	18.80	18.80	18.30	18.30
409	NYSE	FFA	Tue, Apr 11, 2006	18.85	18.85	18.61	18.75
408	NYSE	FFA	Mon, Apr 10, 2006	18.83	18.88	18.79	18.83
407	NYSE	FFA	Fri, Apr 7, 2006	18.80	18.93	18.76	18.88
406	NYSE	FFA	Thu, Apr 6, 2006	18.76	18.84	18.66	18.84
405	NYSE	FFA	Wed, Apr 5, 2006	18.80	18.90	18.67	18.70
404	NYSE	FFA	Tue, Apr 4, 2006	18.68	18.81	18.57	18.81
403	NYSE	FFA	Mon, Apr 3, 2006	18.51	18.84	18.41	18.80
402	NYSE	FFA	Fri, Mar 31, 2006	18.51	18.51	18.31	18.40
401	NYSE	FFA	Thu, Mar 30, 2006	18.36	18.50	18.29	18.38
400	NYSE	FFA	Wed, Mar 29, 2006	18.31	18.37	18.25	18.29
399	NYSE	FFA	Tue, Mar 28, 2006	18.29	18.35	18.18	18.18
398	NYSE	FFA	Mon, Mar 27, 2006	18.50	18.57	18.25	18.25
397	NYSE	FFA	Fri, Mar 24, 2006	18.36	18.46	18.31	18.45
396	NYSE	FFA	Thu, Mar 23, 2006	18.35	18.40	18.31	18.39
395	NYSE	FFA	Wed, Mar 22, 2006	18.26	18.32	18.17	18.31
394	NYSE	FFA	Tue, Mar 21, 2006	18.35	18.36	18.17	18.21
393	NYSE	FFA	Mon, Mar 20, 2006	18.38	18.39	18.19	18.24
392	NYSE	FFA	Fri, Mar 17, 2006	18.45	18.47	18.25	18.30
391	NYSE	FFA	Thu, Mar 16, 2006	18.78	18.80	18.68	18.75
390	NYSE	FFA	Wed, Mar 15, 2006	18.80	18.80	18.61	18.68
389	NYSE	FFA	Tue, Mar 14, 2006	18.79	18.90	18.71	18.83
388	NYSE	FFA	Mon, Mar 13, 2006	18.66	18.80	18.58	18.80
387	NYSE	FFA	Fri, Mar 10, 2006	18.58	18.66	18.54	18.60
386	NYSE	FFA	Thu, Mar 9, 2006	18.51	18.64	18.51	18.64
385	NYSE	FFA	Wed, Mar 8, 2006	18.46	18.47	18.31	18.47
384	NYSE	FFA	Tue, Mar 7, 2006	18.41	18.47	18.32	18.41
383	NYSE	FFA	Mon, Mar 6, 2006	18.51	18.60	18.35	18.41
382	NYSE	FFA	Fri, Mar 3, 2006	18.48	18.63	18.38	18.57
381	NYSE	FFA	Thu, Mar 2, 2006	18.65	18.69	18.43	18.47
380	NYSE	FFA	Wed, Mar 1, 2006	18.60	18.63	18.52	18.63
379	NYSE	FFA	Tue, Feb 28, 2006	18.47	18.58	18.36	18.55
378	NYSE	FFA	Mon, Feb 27, 2006	18.32	18.54	18.32	18.44
377	NYSE	FFA	Fri, Feb 24, 2006	18.35	18.41	18.25	18.40
376	NYSE	FFA	Thu, Feb 23, 2006	18.37	18.37	18.22	18.35
375	NYSE	FFA	Wed, Feb 22, 2006	18.31	18.38	18.20	18.32
374	NYSE	FFA	Tue, Feb 21, 2006	18.16	18.31	18.15	18.29
373	NYSE	FFA	Fri, Feb 17, 2006	18.30	18.30	18.07	18.24
372	NYSE	FFA	Thu, Feb 16, 2006	17.97	18.27	17.97	18.25
371	NYSE	FFA	Wed, Feb 15, 2006	18.11	18.20	17.99	18.06
370	NYSE	FFA	Tue, Feb 14, 2006	17.76	18.12	17.76	18.12
369	NYSE	FFA	Mon, Feb 13, 2006	18.02	18.15	17.81	17.84
368	NYSE	FFA	Fri, Feb 10, 2006	17.96	17.98	17.88	17.98
367	NYSE	FFA	Thu, Feb 9, 2006	17.83	17.96	17.73	17.90
366	NYSE	FFA	Wed, Feb 8, 2006	17.70	17.79	17.66	17.77
365	NYSE	FFA	Tue, Feb 7, 2006	17.90	17.97	17.77	17.77
364	NYSE	FFA	Mon, Feb 6, 2006	18.00	18.00	17.88	17.90
363	NYSE	FFA	Fri, Feb 3, 2006	18.00	18.03	17.90	17.94
362	NYSE	FFA	Thu, Feb 2, 2006	17.93	18.07	17.93	18.04
361	NYSE	FFA	Wed, Feb 1, 2006	18.02	18.04	17.95	17.96
360	NYSE	FFA	Tue, Jan 31, 2006	18.03	18.07	17.92	18.03
359	NYSE	FFA	Mon, Jan 30, 2006	17.96	18.05	17.83	18.05
358	NYSE	FFA	Fri, Jan 27, 2006	18.15	18.15	17.95	17.96
357	NYSE	FFA	Thu, Jan 26, 2006	18.15	18.15	18.00	18.05
356	NYSE	FFA	Wed, Jan 25, 2006	18.00	18.06	17.90	18.00
355	NYSE	FFA	Tue, Jan 24, 2006	18.07	18.11	17.87	17.91
354	NYSE	FFA	Mon, Jan 23, 2006	17.90	18.02	17.88	18.00
353	NYSE	FFA	Fri, Jan 20, 2006	18.03	18.03	17.80	17.95
352	NYSE	FFA	Thu, Jan 19, 2006	18.01	18.08	17.96	18.03
351	NYSE	FFA	Wed, Jan 18, 2006	17.98	18.03	17.83	18.01
350	NYSE	FFA	Tue, Jan 17, 2006	18.09	18.09	17.91	17.98
349	NYSE	FFA	Fri, Jan 13, 2006	17.91	18.08	17.91	18.05
348	NYSE	FFA	Thu, Jan 12, 2006	18.00	18.12	17.96	17.99
347	NYSE	FFA	Wed, Jan 11, 2006	17.99	18.07	17.87	18.06
346	NYSE	FFA	Tue, Jan 10, 2006	17.82	18.00	17.76	17.95
345	NYSE	FFA	Mon, Jan 9, 2006	18.00	18.10	17.86	17.92
344	NYSE	FFA	Fri, Jan 6, 2006	17.76	17.99	17.62	17.94
343	NYSE	FFA	Thu, Jan 5, 2006	17.79	17.84	17.60	17.75
342	NYSE	FFA	Wed, Jan 4, 2006	17.43	17.71	17.36	17.69
341	NYSE	FFA	Tue, Jan 3, 2006	17.02	17.34	17.00	17.28
340	NYSE	FFA	Fri, Dec 30, 2005	16.99	17.12	16.85	17.12
339	NYSE	FFA	Thu, Dec 29, 2005	16.98	16.99	16.85	16.94
338	NYSE	FFA	Wed, Dec 28, 2005	17.08	17.14	16.93	17.00
337	NYSE	FFA	Tue, Dec 27, 2005	17.17	17.20	16.91	17.08
336	NYSE	FFA	Fri, Dec 23, 2005	17.00	17.20	16.91	17.20
335	NYSE	FFA	Thu, Dec 22, 2005	17.15	17.17	16.91	17.00
334	NYSE	FFA	Wed, Dec 21, 2005	16.98	17.14	16.75	17.05
333	NYSE	FFA	Tue, Dec 20, 2005	17.17	17.17	16.67	16.85
332	NYSE	FFA	Mon, Dec 19, 2005	17.34	17.48	17.01	17.13
331	NYSE	FFA	Fri, Dec 16, 2005	17.54	17.75	17.54	17.74
330	NYSE	FFA	Thu, Dec 15, 2005	17.45	17.53	17.30	17.52
329	NYSE	FFA	Wed, Dec 14, 2005	17.44	17.56	17.36	17.39
328	NYSE	FFA	Tue, Dec 13, 2005	17.28	17.50	17.25	17.40
327	NYSE	FFA	Mon, Dec 12, 2005	17.48	17.57	17.33	17.40
326	NYSE	FFA	Fri, Dec 9, 2005	17.75	17.77	17.40	17.50
325	NYSE	FFA	Thu, Dec 8, 2005	17.71	17.80	17.60	17.71
324	NYSE	FFA	Wed, Dec 7, 2005	17.85	18.01	17.75	17.76
323	NYSE	FFA	Tue, Dec 6, 2005	18.00	18.03	17.80	17.99
322	NYSE	FFA	Mon, Dec 5, 2005	18.15	18.15	17.95	17.95
321	NYSE	FFA	Fri, Dec 2, 2005	18.00	18.15	17.89	18.15
320	NYSE	FFA	Thu, Dec 1, 2005	17.91	18.23	17.89	18.08
319	NYSE	FFA	Wed, Nov 30, 2005	17.74	18.05	17.71	17.81
318	NYSE	FFA	Tue, Nov 29, 2005	18.10	18.20	17.76	17.84
317	NYSE	FFA	Mon, Nov 28, 2005	18.19	18.24	17.87	18.00
316	NYSE	FFA	Fri, Nov 25, 2005	17.85	18.10	17.85	18.10
315	NYSE	FFA	Wed, Nov 23, 2005	17.69	17.86	17.51	17.85
314	NYSE	FFA	Tue, Nov 22, 2005	17.40	17.54	17.37	17.54
313	NYSE	FFA	Mon, Nov 21, 2005	17.62	17.65	17.41	17.53
312	NYSE	FFA	Fri, Nov 18, 2005	17.57	17.66	17.56	17.62
311	NYSE	FFA	Thu, Nov 17, 2005	17.51	17.68	17.50	17.57
310	NYSE	FFA	Wed, Nov 16, 2005	17.61	17.68	17.44	17.50
309	NYSE	FFA	Tue, Nov 15, 2005	17.60	17.71	17.52	17.67
308	NYSE	FFA	Mon, Nov 14, 2005	17.58	17.70	17.47	17.64
307	NYSE	FFA	Fri, Nov 11, 2005	17.70	17.75	17.61	17.68
306	NYSE	FFA	Thu, Nov 10, 2005	17.60	17.87	17.60	17.73
305	NYSE	FFA	Wed, Nov 9, 2005	17.80	17.90	17.71	17.72
304	NYSE	FFA	Tue, Nov 8, 2005	17.76	17.95	17.74	17.90
303	NYSE	FFA	Mon, Nov 7, 2005	17.80	17.99	17.79	17.86
302	NYSE	FFA	Fri, Nov 4, 2005	17.90	17.92	17.76	17.90
301	NYSE	FFA	Thu, Nov 3, 2005	17.66	17.85	17.56	17.80
300	NYSE	FFA	Wed, Nov 2, 2005	17.48	17.58	17.44	17.55
299	NYSE	FFA	Tue, Nov 1, 2005	17.75	17.75	17.40	17.48
298	NYSE	FFA	Mon, Oct 31, 2005	17.71	17.75	17.58	17.70
297	NYSE	FFA	Fri, Oct 28, 2005	17.70	17.70	17.50	17.62
296	NYSE	FFA	Thu, Oct 27, 2005	17.85	17.85	17.50	17.55
295	NYSE	FFA	Wed, Oct 26, 2005	18.00	18.02	17.66	17.70
294	NYSE	FFA	Tue, Oct 25, 2005	17.82	17.90	17.69	17.90
293	NYSE	FFA	Mon, Oct 24, 2005	17.67	17.90	17.67	17.83
292	NYSE	FFA	Fri, Oct 21, 2005	17.90	17.90	17.65	17.80
291	NYSE	FFA	Thu, Oct 20, 2005	18.03	18.03	17.69	17.76
290	NYSE	FFA	Wed, Oct 19, 2005	17.95	17.97	17.80	17.93
289	NYSE	FFA	Tue, Oct 18, 2005	18.30	18.31	17.90	18.05
288	NYSE	FFA	Mon, Oct 17, 2005	18.20	18.40	18.20	18.32
287	NYSE	FFA	Fri, Oct 14, 2005	18.31	18.43	18.25	18.29
286	NYSE	FFA	Thu, Oct 13, 2005	18.50	18.50	18.26	18.29
285	NYSE	FFA	Wed, Oct 12, 2005	18.60	18.64	18.30	18.45
284	NYSE	FFA	Tue, Oct 11, 2005	18.52	18.65	18.47	18.65
283	NYSE	FFA	Mon, Oct 10, 2005	18.60	18.70	18.50	18.55
282	NYSE	FFA	Fri, Oct 7, 2005	18.73	18.73	18.61	18.70
281	NYSE	FFA	Thu, Oct 6, 2005	18.75	18.82	18.64	18.74
280	NYSE	FFA	Wed, Oct 5, 2005	18.71	18.87	18.71	18.77
279	NYSE	FFA	Tue, Oct 4, 2005	18.83	18.83	18.66	18.76
278	NYSE	FFA	Mon, Oct 3, 2005	18.83	18.89	18.74	18.78
277	NYSE	FFA	Fri, Sep 30, 2005	18.58	18.81	18.54	18.80
276	NYSE	FFA	Thu, Sep 29, 2005	18.50	18.60	18.40	18.60
275	NYSE	FFA	Wed, Sep 28, 2005	18.52	18.55	18.41	18.48
274	NYSE	FFA	Tue, Sep 27, 2005	18.65	18.68	18.39	18.49
273	NYSE	FFA	Mon, Sep 26, 2005	19.00	19.00	18.48	18.60
272	NYSE	FFA	Fri, Sep 23, 2005	18.87	18.90	18.65	18.84
271	NYSE	FFA	Thu, Sep 22, 2005	19.14	19.22	18.86	18.86
270	NYSE	FFA	Wed, Sep 21, 2005	19.40	19.40	19.14	19.22
269	NYSE	FFA	Tue, Sep 20, 2005	19.59	19.59	19.32	19.41
268	NYSE	FFA	Mon, Sep 19, 2005	19.63	19.63	19.48	19.55
267	NYSE	FFA	Fri, Sep 16, 2005	19.38	19.60	19.38	19.59
266	NYSE	FFA	Thu, Sep 15, 2005	19.90	19.90	19.51	19.51
265	NYSE	FFA	Wed, Sep 14, 2005	19.80	19.85	19.64	19.68
264	NYSE	FFA	Tue, Sep 13, 2005	19.83	19.83	19.65	19.70
263	NYSE	FFA	Mon, Sep 12, 2005	19.95	19.95	19.70	19.80
262	NYSE	FFA	Fri, Sep 9, 2005	19.90	19.93	19.73	19.82
261	NYSE	FFA	Thu, Sep 8, 2005	19.95	19.95	19.78	19.80
260	NYSE	FFA	Wed, Sep 7, 2005	19.80	19.96	19.72	19.90
259	NYSE	FFA	Tue, Sep 6, 2005	19.69	19.84	19.66	19.83
258	NYSE	FFA	Fri, Sep 2, 2005	19.70	19.71	19.55	19.67
257	NYSE	FFA	Thu, Sep 1, 2005	19.70	19.72	19.51	19.65
256	NYSE	FFA	Wed, Aug 31, 2005	19.87	19.96	19.79	19.95
255	NYSE	FFA	Tue, Aug 30, 2005	19.89	19.93	19.76	19.82
254	NYSE	FFA	Mon, Aug 29, 2005	19.88	19.88	19.73	19.87
253	NYSE	FFA	Fri, Aug 26, 2005	19.85	19.86	19.70	19.86
252	NYSE	FFA	Thu, Aug 25, 2005	19.89	19.89	19.67	19.82
251	NYSE	FFA	Wed, Aug 24, 2005	19.88	19.95	19.75	19.85
250	NYSE	FFA	Tue, Aug 23, 2005	19.95	19.96	19.85	19.89
249	NYSE	FFA	Mon, Aug 22, 2005	19.99	20.00	19.89	19.95
248	NYSE	FFA	Fri, Aug 19, 2005	19.91	20.00	19.90	19.98
247	NYSE	FFA	Thu, Aug 18, 2005	19.88	20.00	19.80	20.00
246	NYSE	FFA	Wed, Aug 17, 2005	19.96	20.00	19.85	19.99
245	NYSE	FFA	Tue, Aug 16, 2005	19.80	19.95	19.75	19.94
244	NYSE	FFA	Mon, Aug 15, 2005	19.73	19.89	19.72	19.87
243	NYSE	FFA	Fri, Aug 12, 2005	19.79	19.84	19.61	19.80
242	NYSE	FFA	Thu, Aug 11, 2005	19.94	19.94	19.73	19.84
241	NYSE	FFA	Wed, Aug 10, 2005	19.80	19.95	19.80	19.85
240	NYSE	FFA	Tue, Aug 9, 2005	19.72	19.79	19.66	19.77
239	NYSE	FFA	Mon, Aug 8, 2005	19.68	19.74	19.60	19.72
238	NYSE	FFA	Fri, Aug 5, 2005	19.71	19.79	19.60	19.66
237	NYSE	FFA	Thu, Aug 4, 2005	19.85	19.90	19.78	19.83
236	NYSE	FFA	Wed, Aug 3, 2005	19.85	19.91	19.81	19.91
235	NYSE	FFA	Tue, Aug 2, 2005	19.75	19.90	19.72	19.85
234	NYSE	FFA	Mon, Aug 1, 2005	19.70	19.81	19.64	19.75
233	NYSE	FFA	Fri, Jul 29, 2005	19.70	19.80	19.61	19.70
232	NYSE	FFA	Thu, Jul 28, 2005	19.60	19.75	19.58	19.70
231	NYSE	FFA	Wed, Jul 27, 2005	19.64	19.64	19.50	19.60
230	NYSE	FFA	Tue, Jul 26, 2005	19.63	19.67	19.50	19.57
229	NYSE	FFA	Mon, Jul 25, 2005	19.60	19.66	19.46	19.59
228	NYSE	FFA	Fri, Jul 22, 2005	19.57	19.64	19.52	19.64
227	NYSE	FFA	Thu, Jul 21, 2005	19.70	19.70	19.52	19.61
226	NYSE	FFA	Wed, Jul 20, 2005	19.78	19.87	19.40	19.68
225	NYSE	FFA	Tue, Jul 19, 2005	19.65	19.85	19.65	19.77
224	NYSE	FFA	Mon, Jul 18, 2005	19.89	19.89	19.67	19.75
223	NYSE	FFA	Fri, Jul 15, 2005	19.75	19.91	19.68	19.90
222	NYSE	FFA	Thu, Jul 14, 2005	19.79	19.95	19.79	19.82
221	NYSE	FFA	Wed, Jul 13, 2005	19.85	19.95	19.76	19.79
220	NYSE	FFA	Tue, Jul 12, 2005	19.95	20.00	19.80	19.80
219	NYSE	FFA	Mon, Jul 11, 2005	19.69	19.99	19.65	19.99
218	NYSE	FFA	Fri, Jul 8, 2005	19.49	19.77	19.49	19.69
217	NYSE	FFA	Thu, Jul 7, 2005	19.44	19.51	19.37	19.51
216	NYSE	FFA	Wed, Jul 6, 2005	19.45	19.46	19.40	19.44
215	NYSE	FFA	Tue, Jul 5, 2005	19.18	19.40	19.07	19.40
214	NYSE	FFA	Fri, Jul 1, 2005	19.07	19.23	19.07	19.18
213	NYSE	FFA	Thu, Jun 30, 2005	19.15	19.29	19.02	19.15
212	NYSE	FFA	Wed, Jun 29, 2005	19.05	19.14	18.96	19.12
211	NYSE	FFA	Tue, Jun 28, 2005	19.02	19.09	18.87	18.95
210	NYSE	FFA	Mon, Jun 27, 2005	18.90	19.02	18.90	18.96
209	NYSE	FFA	Fri, Jun 24, 2005	19.05	19.08	18.93	18.97
208	NYSE	FFA	Thu, Jun 23, 2005	19.30	19.45	19.11	19.11
207	NYSE	FFA	Wed, Jun 22, 2005	19.47	19.50	19.26	19.36
206	NYSE	FFA	Tue, Jun 21, 2005	19.56	19.58	19.41	19.42
205	NYSE	FFA	Mon, Jun 20, 2005	19.54	19.58	19.39	19.56
204	NYSE	FFA	Fri, Jun 17, 2005	19.57	19.66	19.48	19.51
203	NYSE	FFA	Thu, Jun 16, 2005	19.56	19.60	19.49	19.58
202	NYSE	FFA	Wed, Jun 15, 2005	19.70	19.70	19.52	19.59
201	NYSE	FFA	Tue, Jun 14, 2005	19.56	19.67	19.52	19.60
200	NYSE	FFA	Mon, Jun 13, 2005	19.69	19.80	19.56	19.61
199	NYSE	FFA	Fri, Jun 10, 2005	19.70	19.71	19.59	19.65
198	NYSE	FFA	Thu, Jun 9, 2005	19.58	19.76	19.52	19.64
197	NYSE	FFA	Wed, Jun 8, 2005	19.58	19.67	19.53	19.53
196	NYSE	FFA	Tue, Jun 7, 2005	19.70	19.79	19.56	19.61
195	NYSE	FFA	Mon, Jun 6, 2005	19.63	19.67	19.56	19.65
194	NYSE	FFA	Fri, Jun 3, 2005	19.70	19.72	19.55	19.60
193	NYSE	FFA	Thu, Jun 2, 2005	19.64	19.70	19.58	19.66
192	NYSE	FFA	Wed, Jun 1, 2005	19.58	19.71	19.50	19.61
191	NYSE	FFA	Tue, May 31, 2005	19.87	19.95	19.80	19.95
190	NYSE	FFA	Fri, May 27, 2005	19.84	19.93	19.75	19.90
189	NYSE	FFA	Thu, May 26, 2005	19.83	19.85	19.73	19.84
188	NYSE	FFA	Wed, May 25, 2005	19.77	19.79	19.60	19.77
187	NYSE	FFA	Tue, May 24, 2005	19.79	19.83	19.71	19.83
186	NYSE	FFA	Mon, May 23, 2005	19.85	19.85	19.66	19.75
185	NYSE	FFA	Fri, May 20, 2005	19.80	19.82	19.71	19.78
184	NYSE	FFA	Thu, May 19, 2005	19.77	19.85	19.69	19.85
183	NYSE	FFA	Wed, May 18, 2005	19.74	19.89	19.73	19.80
182	NYSE	FFA	Tue, May 17, 2005	19.62	19.71	19.53	19.71
181	NYSE	FFA	Mon, May 16, 2005	19.60	19.61	19.52	19.58
180	NYSE	FFA	Fri, May 13, 2005	19.62	19.69	19.46	19.58
179	NYSE	FFA	Thu, May 12, 2005	19.53	19.62	19.47	19.61
178	NYSE	FFA	Wed, May 11, 2005	19.55	19.55	19.35	19.47
177	NYSE	FFA	Tue, May 10, 2005	19.55	19.59	19.41	19.50
176	NYSE	FFA	Mon, May 9, 2005	19.60	19.64	19.53	19.61
175	NYSE	FFA	Fri, May 6, 2005	19.78	19.78	19.53	19.65
174	NYSE	FFA	Thu, May 5, 2005	19.50	19.63	19.35	19.58
173	NYSE	FFA	Wed, May 4, 2005	19.39	19.49	19.32	19.48
172	NYSE	FFA	Tue, May 3, 2005	19.25	19.37	19.25	19.35
171	NYSE	FFA	Mon, May 2, 2005	19.30	19.44	19.28	19.32
170	NYSE	FFA	Fri, Apr 29, 2005	19.23	19.38	19.15	19.35
169	NYSE	FFA	Thu, Apr 28, 2005	19.26	19.30	19.13	19.25
168	NYSE	FFA	Wed, Apr 27, 2005	19.23	19.38	19.03	19.28
167	NYSE	FFA	Tue, Apr 26, 2005	19.21	19.30	19.12	19.25
166	NYSE	FFA	Mon, Apr 25, 2005	19.42	19.45	19.21	19.33
165	NYSE	FFA	Fri, Apr 22, 2005	19.48	19.51	19.22	19.40
164	NYSE	FFA	Thu, Apr 21, 2005	19.26	19.50	19.26	19.48
163	NYSE	FFA	Wed, Apr 20, 2005	19.31	19.35	19.17	19.22
162	NYSE	FFA	Tue, Apr 19, 2005	18.90	19.30	18.90	19.30
161	NYSE	FFA	Mon, Apr 18, 2005	19.30	19.30	19.03	19.10
160	NYSE	FFA	Fri, Apr 15, 2005	19.40	19.48	19.13	19.17
159	NYSE	FFA	Thu, Apr 14, 2005	19.65	19.84	19.45	19.45
158	NYSE	FFA	Wed, Apr 13, 2005	20.01	20.06	19.60	19.70
157	NYSE	FFA	Tue, Apr 12, 2005	20.10	20.10	19.80	20.01
156	NYSE	FFA	Mon, Apr 11, 2005	19.95	20.00	19.90	19.98
155	NYSE	FFA	Fri, Apr 8, 2005	20.05	20.05	19.82	19.93
154	NYSE	FFA	Thu, Apr 7, 2005	19.89	19.95	19.80	19.93
153	NYSE	FFA	Wed, Apr 6, 2005	19.74	19.96	19.74	19.84
152	NYSE	FFA	Tue, Apr 5, 2005	19.67	19.77	19.57	19.73
151	NYSE	FFA	Mon, Apr 4, 2005	19.55	19.59	19.39	19.57
150	NYSE	FFA	Fri, Apr 1, 2005	19.65	19.84	19.43	19.47
149	NYSE	FFA	Thu, Mar 31, 2005	19.65	19.80	19.65	19.65
148	NYSE	FFA	Wed, Mar 30, 2005	19.62	19.84	19.56	19.75
147	NYSE	FFA	Tue, Mar 29, 2005	19.80	19.80	19.53	19.59
146	NYSE	FFA	Mon, Mar 28, 2005	19.86	20.00	19.75	19.80
145	NYSE	FFA	Thu, Mar 24, 2005	19.90	20.00	19.80	19.85
144	NYSE	FFA	Wed, Mar 23, 2005	19.70	19.87	19.50	19.87
143	NYSE	FFA	Tue, Mar 22, 2005	20.00	20.05	19.71	19.80
142	NYSE	FFA	Mon, Mar 21, 2005	20.02	20.02	19.80	19.97
141	NYSE	FFA	Fri, Mar 18, 2005	20.00	20.07	19.85	19.98
140	NYSE	FFA	Thu, Mar 17, 2005	19.93	20.07	19.88	20.00
139	NYSE	FFA	Wed, Mar 16, 2005	19.92	20.01	19.87	19.92
138	NYSE	FFA	Tue, Mar 15, 2005	20.20	20.25	20.02	20.02
137	NYSE	FFA	Mon, Mar 14, 2005	20.10	20.14	20.00	20.04
136	NYSE	FFA	Fri, Mar 11, 2005	20.10	20.10	19.90	20.02
135	NYSE	FFA	Thu, Mar 10, 2005	20.17	20.18	19.80	20.10
134	NYSE	FFA	Wed, Mar 9, 2005	20.29	20.29	20.13	20.16
133	NYSE	FFA	Tue, Mar 8, 2005	20.27	20.31	20.15	20.29
132	NYSE	FFA	Mon, Mar 7, 2005	20.35	20.44	20.23	20.23
131	NYSE	FFA	Fri, Mar 4, 2005	20.21	20.40	20.20	20.39
130	NYSE	FFA	Thu, Mar 3, 2005	20.60	20.65	20.42	20.61
129	NYSE	FFA	Wed, Mar 2, 2005	20.70	20.70	20.55	20.58
128	NYSE	FFA	Tue, Mar 1, 2005	20.62	20.71	20.60	20.69
127	NYSE	FFA	Mon, Feb 28, 2005	20.65	20.69	20.46	20.62
126	NYSE	FFA	Fri, Feb 25, 2005	20.49	20.63	20.41	20.60
125	NYSE	FFA	Thu, Feb 24, 2005	20.27	20.40	20.10	20.40
124	NYSE	FFA	Wed, Feb 23, 2005	20.18	20.35	19.90	20.26
123	NYSE	FFA	Tue, Feb 22, 2005	20.59	20.59	20.02	20.12
122	NYSE	FFA	Fri, Feb 18, 2005	20.39	20.65	20.32	20.61
121	NYSE	FFA	Thu, Feb 17, 2005	20.62	20.62	20.41	20.46
120	NYSE	FFA	Wed, Feb 16, 2005	20.56	20.60	20.45	20.57
119	NYSE	FFA	Tue, Feb 15, 2005	20.45	20.60	20.45	20.58
118	NYSE	FFA	Mon, Feb 14, 2005	20.46	20.60	20.44	20.51
117	NYSE	FFA	Fri, Feb 11, 2005	20.55	20.70	20.41	20.41
116	NYSE	FFA	Thu, Feb 10, 2005	20.37	20.50	20.27	20.50
115	NYSE	FFA	Wed, Feb 9, 2005	20.32	20.34	20.25	20.32
114	NYSE	FFA	Tue, Feb 8, 2005	20.36	20.39	20.23	20.23
113	NYSE	FFA	Mon, Feb 7, 2005	20.21	20.35	20.15	20.31
112	NYSE	FFA	Fri, Feb 4, 2005	20.16	20.26	20.10	20.25
111	NYSE	FFA	Thu, Feb 3, 2005	20.23	20.28	20.10	20.12
110	NYSE	FFA	Wed, Feb 2, 2005	20.38	20.40	20.16	20.30
109	NYSE	FFA	Tue, Feb 1, 2005	20.17	20.40	20.10	20.38
108	NYSE	FFA	Mon, Jan 31, 2005	20.19	20.34	20.07	20.29
107	NYSE	FFA	Fri, Jan 28, 2005	20.00	20.23	20.00	20.12
106	NYSE	FFA	Thu, Jan 27, 2005	19.96	20.07	19.96	20.03
105	NYSE	FFA	Wed, Jan 26, 2005	19.75	20.00	19.75	19.99
104	NYSE	FFA	Tue, Jan 25, 2005	19.70	19.83	19.65	19.83
103	NYSE	FFA	Mon, Jan 24, 2005	19.93	19.94	19.67	19.72
102	NYSE	FFA	Fri, Jan 21, 2005	19.94	19.99	19.86	19.86
101	NYSE	FFA	Thu, Jan 20, 2005	19.95	20.00	19.86	19.99
100	NYSE	FFA	Wed, Jan 19, 2005	19.97	20.00	19.88	20.00
99	NYSE	FFA	Tue, Jan 18, 2005	20.00	20.00	19.85	19.98
98	NYSE	FFA	Fri, Jan 14, 2005	19.97	20.10	19.95	20.00
97	NYSE	FFA	Thu, Jan 13, 2005	20.11	20.11	19.96	19.97
96	NYSE	FFA	Wed, Jan 12, 2005	19.85	20.05	19.85	20.01
95	NYSE	FFA	Tue, Jan 11, 2005	20.08	20.10	19.80	19.96
94	NYSE	FFA	Mon, Jan 10, 2005	20.00	20.34	19.96	20.07
93	NYSE	FFA	Fri, Jan 7, 2005	20.00	20.09	19.94	20.03
92	NYSE	FFA	Thu, Jan 6, 2005	19.95	20.05	19.80	20.05
91	NYSE	FFA	Wed, Jan 5, 2005	19.95	19.99	19.75	19.87
90	NYSE	FFA	Tue, Jan 4, 2005	19.82	19.97	19.67	19.90
89	NYSE	FFA	Mon, Jan 3, 2005	19.95	20.00	19.75	19.81
88	NYSE	FFA	Fri, Dec 31, 2004	19.60	20.55	19.58	20.00
87	NYSE	FFA	Thu, Dec 30, 2004	19.55	19.80	19.53	19.75
86	NYSE	FFA	Wed, Dec 29, 2004	19.50	19.70	19.37	19.58
85	NYSE	FFA	Tue, Dec 28, 2004	19.75	19.84	19.45	19.50
84	NYSE	FFA	Mon, Dec 27, 2004	19.90	19.94	19.45	19.68
83	NYSE	FFA	Thu, Dec 23, 2004	19.80	19.88	19.70	19.70
82	NYSE	FFA	Wed, Dec 22, 2004	19.40	19.79	19.40	19.79
81	NYSE	FFA	Tue, Dec 21, 2004	19.41	19.75	19.36	19.40
80	NYSE	FFA	Mon, Dec 20, 2004	19.71	19.75	19.38	19.42
79	NYSE	FFA	Fri, Dec 17, 2004	20.20	20.20	19.95	20.05
78	NYSE	FFA	Thu, Dec 16, 2004	19.90	20.18	19.81	20.17
77	NYSE	FFA	Wed, Dec 15, 2004	19.94	20.00	19.79	19.90
76	NYSE	FFA	Tue, Dec 14, 2004	19.85	19.96	19.72	19.91
75	NYSE	FFA	Mon, Dec 13, 2004	19.88	19.89	19.67	19.89
74	NYSE	FFA	Fri, Dec 10, 2004	19.89	19.90	19.61	19.89
73	NYSE	FFA	Thu, Dec 9, 2004	19.58	19.90	19.51	19.90
72	NYSE	FFA	Wed, Dec 8, 2004	19.48	19.58	19.25	19.58
71	NYSE	FFA	Tue, Dec 7, 2004	19.36	19.50	19.20	19.34
70	NYSE	FFA	Mon, Dec 6, 2004	19.50	19.67	19.15	19.36
69	NYSE	FFA	Fri, Dec 3, 2004	19.40	19.65	19.30	19.48
68	NYSE	FFA	Thu, Dec 2, 2004	19.30	19.53	19.12	19.26
67	NYSE	FFA	Wed, Dec 1, 2004	19.36	19.60	19.29	19.30
66	NYSE	FFA	Tue, Nov 30, 2004	19.74	19.74	19.40	19.42
65	NYSE	FFA	Mon, Nov 29, 2004	19.57	19.74	19.56	19.72
64	NYSE	FFA	Fri, Nov 26, 2004	19.60	19.70	19.60	19.65
63	NYSE	FFA	Wed, Nov 24, 2004	19.70	19.73	19.52	19.60
62	NYSE	FFA	Tue, Nov 23, 2004	19.71	19.88	19.45	19.68
61	NYSE	FFA	Mon, Nov 22, 2004	19.65	19.83	19.51	19.51
60	NYSE	FFA	Fri, Nov 19, 2004	19.70	19.80	19.58	19.70
59	NYSE	FFA	Thu, Nov 18, 2004	19.85	19.95	19.67	19.75
58	NYSE	FFA	Wed, Nov 17, 2004	19.90	19.95	19.76	19.95
57	NYSE	FFA	Tue, Nov 16, 2004	19.80	20.09	19.75	19.94
56	NYSE	FFA	Mon, Nov 15, 2004	19.80	19.95	19.65	19.85
55	NYSE	FFA	Fri, Nov 12, 2004	19.70	19.89	19.66	19.85
54	NYSE	FFA	Thu, Nov 11, 2004	19.82	19.83	19.66	19.80
53	NYSE	FFA	Wed, Nov 10, 2004	19.58	19.79	19.42	19.79
52	NYSE	FFA	Tue, Nov 9, 2004	19.75	19.76	19.57	19.59
51	NYSE	FFA	Mon, Nov 8, 2004	19.80	19.86	19.64	19.80
50	NYSE	FFA	Fri, Nov 5, 2004	19.98	20.05	19.74	19.90
49	NYSE	FFA	Thu, Nov 4, 2004	19.70	19.99	19.62	19.99
48	NYSE	FFA	Wed, Nov 3, 2004	19.70	19.81	19.50	19.79
47	NYSE	FFA	Tue, Nov 2, 2004	19.60	19.74	19.31	19.74
46	NYSE	FFA	Mon, Nov 1, 2004	19.26	19.65	19.26	19.55
45	NYSE	FFA	Fri, Oct 29, 2004	19.17	19.40	19.01	19.31
44	NYSE	FFA	Thu, Oct 28, 2004	19.11	19.30	19.00	19.10
43	NYSE	FFA	Wed, Oct 27, 2004	19.20	19.33	19.02	19.15
42	NYSE	FFA	Tue, Oct 26, 2004	19.20	19.29	19.05	19.15
41	NYSE	FFA	Mon, Oct 25, 2004	19.40	19.40	19.19	19.28
40	NYSE	FFA	Fri, Oct 22, 2004	19.51	19.58	19.43	19.45
39	NYSE	FFA	Thu, Oct 21, 2004	19.66	19.74	19.50	19.51
38	NYSE	FFA	Wed, Oct 20, 2004	19.82	19.82	19.57	19.67
37	NYSE	FFA	Tue, Oct 19, 2004	19.75	19.85	19.75	19.78
36	NYSE	FFA	Mon, Oct 18, 2004	19.88	19.88	19.70	19.77
35	NYSE	FFA	Fri, Oct 15, 2004	19.80	19.92	19.80	19.91
34	NYSE	FFA	Thu, Oct 14, 2004	19.74	19.85	19.70	19.75
33	NYSE	FFA	Wed, Oct 13, 2004	19.85	19.85	19.55	19.74
32	NYSE	FFA	Tue, Oct 12, 2004	19.65	19.85	19.50	19.85
31	NYSE	FFA	Mon, Oct 11, 2004	19.90	19.90	19.60	19.65
30	NYSE	FFA	Fri, Oct 8, 2004	19.90	19.90	19.80	19.80
29	NYSE	FFA	Thu, Oct 7, 2004	19.77	19.89	19.76	19.85
28	NYSE	FFA	Wed, Oct 6, 2004	19.90	19.90	19.70	19.75
27	NYSE	FFA	Tue, Oct 5, 2004	20.02	20.02	19.90	19.90
26	NYSE	FFA	Mon, Oct 4, 2004	20.00	20.04	20.00	20.04
25	NYSE	FFA	Fri, Oct 1, 2004	20.15	20.15	20.00	20.00
24	NYSE	FFA	Thu, Sep 30, 2004	20.00	20.05	20.00	20.04
23	NYSE	FFA	Wed, Sep 29, 2004	20.00	20.01	20.00	20.01
22	NYSE	FFA	Tue, Sep 28, 2004	20.00	20.01	20.00	20.01
21	NYSE	FFA	Mon, Sep 27, 2004	20.00	20.03	20.00	20.02
20	NYSE	FFA	Fri, Sep 24, 2004	20.05	20.05	20.00	20.00
19	NYSE	FFA	Thu, Sep 23, 2004	20.03	20.10	20.00	20.00
18	NYSE	FFA	Wed, Sep 22, 2004	20.03	20.20	20.00	20.00
17	NYSE	FFA	Tue, Sep 21, 2004	20.00	20.10	20.00	20.02
16	NYSE	FFA	Mon, Sep 20, 2004	20.01	20.01	20.00	20.00
15	NYSE	FFA	Fri, Sep 17, 2004	20.00	20.01	20.00	20.00
14	NYSE	FFA	Thu, Sep 16, 2004	20.01	20.01	20.00	20.00
13	NYSE	FFA	Wed, Sep 15, 2004	20.01	20.01	20.00	20.01
12	NYSE	FFA	Tue, Sep 14, 2004	20.01	20.01	20.00	20.00
11	NYSE	FFA	Mon, Sep 13, 2004	20.00	20.01	20.00	20.00
10	NYSE	FFA	Fri, Sep 10, 2004	20.01	20.01	20.00	20.00
9	NYSE	FFA	Thu, Sep 9, 2004	20.00	20.01	20.00	20.01
8	NYSE	FFA	Wed, Sep 8, 2004	20.01	20.01	20.00	20.00
7	NYSE	FFA	Tue, Sep 7, 2004	20.01	20.01	20.00	20.01
6	NYSE	FFA	Fri, Sep 3, 2004	20.01	20.01	20.00	20.01
5	NYSE	FFA	Thu, Sep 2, 2004	20.01	20.01	20.00	20.00
4	NYSE	FFA	Wed, Sep 1, 2004	20.01	20.01	20.00	20.00
3	NYSE	FFA	Tue, Aug 31, 2004	20.01	20.01	20.00	20.00
2	NYSE	FFA	Mon, Aug 30, 2004	20.01	20.10	20.00	20.00
1	NYSE	FFA	Fri, Aug 27, 2004	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Enhanced Equity Income Fund NYSE:FFA 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