Flaherty & Crumrine Total Return Fund Inc NYSE:FLC Historical Prices

Below are the 5135 trading days of historical prices for FLC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5135	NYSE	FLC	Thu, Mar 7, 2024	15.21	15.21	15.06	15.14
5134	NYSE	FLC	Wed, Mar 6, 2024	15.10	15.14	15.01	15.06
5133	NYSE	FLC	Tue, Mar 5, 2024	15.09	15.10	15.03	15.04
5132	NYSE	FLC	Mon, Mar 4, 2024	15.13	15.13	14.99	15.09
5131	NYSE	FLC	Fri, Mar 1, 2024	14.97	15.19	14.97	15.09
5130	NYSE	FLC	Thu, Feb 29, 2024	15.10	15.14	15.03	15.09
5129	NYSE	FLC	Wed, Feb 28, 2024	14.92	15.05	14.91	15.04
5128	NYSE	FLC	Tue, Feb 27, 2024	15.03	15.04	15.00	15.01
5127	NYSE	FLC	Mon, Feb 26, 2024	15.06	15.10	15.01	15.03
5126	NYSE	FLC	Fri, Feb 23, 2024	14.98	15.11	14.98	15.06
5125	NYSE	FLC	Thu, Feb 22, 2024	14.97	15.07	14.92	14.95
5124	NYSE	FLC	Wed, Feb 21, 2024	14.96	15.03	14.95	14.96
5123	NYSE	FLC	Tue, Feb 20, 2024	14.82	15.03	14.82	14.94
5122	NYSE	FLC	Fri, Feb 16, 2024	14.96	14.98	14.87	14.89
5121	NYSE	FLC	Thu, Feb 15, 2024	14.90	15.01	14.90	14.96
5120	NYSE	FLC	Wed, Feb 14, 2024	14.80	14.91	14.77	14.90
5119	NYSE	FLC	Tue, Feb 13, 2024	14.92	14.93	14.75	14.79
5118	NYSE	FLC	Mon, Feb 12, 2024	14.87	15.00	14.87	14.97
5117	NYSE	FLC	Fri, Feb 9, 2024	14.86	14.92	14.85	14.90
5116	NYSE	FLC	Thu, Feb 8, 2024	14.90	14.91	14.80	14.84
5115	NYSE	FLC	Wed, Feb 7, 2024	14.95	14.96	14.92	14.95
5114	NYSE	FLC	Tue, Feb 6, 2024	14.82	15.00	14.82	14.98
5113	NYSE	FLC	Mon, Feb 5, 2024	14.91	14.91	14.83	14.86
5112	NYSE	FLC	Fri, Feb 2, 2024	15.06	15.06	14.94	14.95
5111	NYSE	FLC	Thu, Feb 1, 2024	15.13	15.20	15.09	15.15
5110	NYSE	FLC	Wed, Jan 31, 2024	15.23	15.24	15.11	15.14
5109	NYSE	FLC	Tue, Jan 30, 2024	15.16	15.25	15.16	15.24
5108	NYSE	FLC	Mon, Jan 29, 2024	15.07	15.20	15.07	15.17
5107	NYSE	FLC	Fri, Jan 26, 2024	14.98	15.14	14.96	15.05
5106	NYSE	FLC	Thu, Jan 25, 2024	14.97	15.09	14.97	15.02
5105	NYSE	FLC	Wed, Jan 24, 2024	15.09	15.14	14.97	14.97
5104	NYSE	FLC	Tue, Jan 23, 2024	15.02	15.06	15.02	15.06
5103	NYSE	FLC	Mon, Jan 22, 2024	14.91	15.12	14.91	15.02
5102	NYSE	FLC	Fri, Jan 19, 2024	14.87	14.94	14.80	14.92
5101	NYSE	FLC	Thu, Jan 18, 2024	14.87	14.93	14.85	14.85
5100	NYSE	FLC	Wed, Jan 17, 2024	14.85	14.90	14.82	14.87
5099	NYSE	FLC	Tue, Jan 16, 2024	14.97	14.97	14.87	14.92
5098	NYSE	FLC	Fri, Jan 12, 2024	14.75	14.97	14.75	14.95
5097	NYSE	FLC	Thu, Jan 11, 2024	14.80	14.85	14.76	14.80
5096	NYSE	FLC	Wed, Jan 10, 2024	14.75	14.84	14.75	14.82
5095	NYSE	FLC	Tue, Jan 9, 2024	14.68	14.78	14.68	14.71
5094	NYSE	FLC	Mon, Jan 8, 2024	14.62	14.74	14.62	14.72
5093	NYSE	FLC	Fri, Jan 5, 2024	14.55	14.74	14.55	14.58
5092	NYSE	FLC	Thu, Jan 4, 2024	14.60	14.68	14.58	14.62
5091	NYSE	FLC	Wed, Jan 3, 2024	14.61	14.66	14.51	14.65
5090	NYSE	FLC	Tue, Jan 2, 2024	14.52	14.66	14.52	14.65
5089	NYSE	FLC	Fri, Dec 29, 2023	14.74	14.79	14.55	14.55
5088	NYSE	FLC	Thu, Dec 28, 2023	14.60	14.76	14.50	14.73
5087	NYSE	FLC	Wed, Dec 27, 2023	14.66	14.74	14.61	14.68
5086	NYSE	FLC	Tue, Dec 26, 2023	14.58	14.66	14.55	14.60
5085	NYSE	FLC	Fri, Dec 22, 2023	14.61	14.68	14.56	14.58
5084	NYSE	FLC	Thu, Dec 21, 2023	14.65	14.65	14.52	14.59
5083	NYSE	FLC	Wed, Dec 20, 2023	14.53	14.64	14.53	14.56
5082	NYSE	FLC	Tue, Dec 19, 2023	14.50	14.61	14.50	14.53
5081	NYSE	FLC	Mon, Dec 18, 2023	14.59	14.61	14.50	14.50
5080	NYSE	FLC	Fri, Dec 15, 2023	14.62	14.81	14.55	14.59
5079	NYSE	FLC	Thu, Dec 14, 2023	14.55	14.72	14.52	14.63
5078	NYSE	FLC	Wed, Dec 13, 2023	14.16	14.43	14.13	14.42
5077	NYSE	FLC	Tue, Dec 12, 2023	14.25	14.34	14.11	14.18
5076	NYSE	FLC	Mon, Dec 11, 2023	14.33	14.35	14.05	14.19
5075	NYSE	FLC	Fri, Dec 8, 2023	14.35	14.42	14.27	14.33
5074	NYSE	FLC	Thu, Dec 7, 2023	14.32	14.48	14.32	14.35
5073	NYSE	FLC	Wed, Dec 6, 2023	14.47	14.54	14.40	14.40
5072	NYSE	FLC	Tue, Dec 5, 2023	14.37	14.52	14.36	14.48
5071	NYSE	FLC	Mon, Dec 4, 2023	14.37	14.59	14.33	14.41
5070	NYSE	FLC	Fri, Dec 1, 2023	14.22	14.50	14.22	14.45
5069	NYSE	FLC	Thu, Nov 30, 2023	14.46	14.46	14.14	14.22
5068	NYSE	FLC	Wed, Nov 29, 2023	14.23	14.45	14.20	14.41
5067	NYSE	FLC	Tue, Nov 28, 2023	14.11	14.25	14.10	14.22
5066	NYSE	FLC	Mon, Nov 27, 2023	14.01	14.23	14.01	14.21
5065	NYSE	FLC	Fri, Nov 24, 2023	13.94	14.12	13.94	14.08
5064	NYSE	FLC	Wed, Nov 22, 2023	14.07	14.15	14.00	14.01
5063	NYSE	FLC	Tue, Nov 21, 2023	14.14	14.25	14.07	14.07
5062	NYSE	FLC	Mon, Nov 20, 2023	14.10	14.25	14.10	14.14
5061	NYSE	FLC	Fri, Nov 17, 2023	14.05	14.25	14.05	14.21
5060	NYSE	FLC	Thu, Nov 16, 2023	14.17	14.23	14.09	14.12
5059	NYSE	FLC	Wed, Nov 15, 2023	14.15	14.19	14.08	14.09
5058	NYSE	FLC	Tue, Nov 14, 2023	13.97	14.23	13.97	14.12
5057	NYSE	FLC	Mon, Nov 13, 2023	13.88	13.92	13.75	13.83
5056	NYSE	FLC	Fri, Nov 10, 2023	13.72	13.86	13.70	13.84
5055	NYSE	FLC	Thu, Nov 9, 2023	13.96	13.96	13.65	13.76
5054	NYSE	FLC	Wed, Nov 8, 2023	13.90	13.94	13.73	13.86
5053	NYSE	FLC	Tue, Nov 7, 2023	13.95	14.18	13.88	13.94
5052	NYSE	FLC	Mon, Nov 6, 2023	14.14	14.14	13.83	13.91
5051	NYSE	FLC	Fri, Nov 3, 2023	13.94	14.10	13.94	14.09
5050	NYSE	FLC	Thu, Nov 2, 2023	13.43	13.90	13.43	13.82
5049	NYSE	FLC	Wed, Nov 1, 2023	13.03	13.38	13.02	13.33
5048	NYSE	FLC	Tue, Oct 31, 2023	12.89	13.07	12.89	13.00
5047	NYSE	FLC	Mon, Oct 30, 2023	12.89	12.92	12.82	12.92
5046	NYSE	FLC	Fri, Oct 27, 2023	12.83	12.90	12.82	12.83
5045	NYSE	FLC	Thu, Oct 26, 2023	12.83	12.90	12.75	12.86
5044	NYSE	FLC	Wed, Oct 25, 2023	12.84	12.86	12.76	12.79
5043	NYSE	FLC	Tue, Oct 24, 2023	12.67	12.87	12.67	12.87
5042	NYSE	FLC	Mon, Oct 23, 2023	12.65	12.73	12.64	12.66
5041	NYSE	FLC	Fri, Oct 20, 2023	12.68	12.79	12.62	12.66
5040	NYSE	FLC	Thu, Oct 19, 2023	12.78	12.81	12.66	12.67
5039	NYSE	FLC	Wed, Oct 18, 2023	12.92	12.95	12.70	12.80
5038	NYSE	FLC	Tue, Oct 17, 2023	12.92	12.92	12.79	12.92
5037	NYSE	FLC	Mon, Oct 16, 2023	12.98	13.00	12.90	12.93
5036	NYSE	FLC	Fri, Oct 13, 2023	13.10	13.14	12.96	12.97
5035	NYSE	FLC	Thu, Oct 12, 2023	13.20	13.20	13.01	13.01
5034	NYSE	FLC	Wed, Oct 11, 2023	13.26	13.27	13.10	13.18
5033	NYSE	FLC	Tue, Oct 10, 2023	13.08	13.23	13.07	13.16
5032	NYSE	FLC	Mon, Oct 9, 2023	13.05	13.11	12.99	13.07
5031	NYSE	FLC	Fri, Oct 6, 2023	13.09	13.09	12.93	13.05
5030	NYSE	FLC	Thu, Oct 5, 2023	13.24	13.26	13.13	13.18
5029	NYSE	FLC	Wed, Oct 4, 2023	13.17	13.30	13.17	13.21
5028	NYSE	FLC	Tue, Oct 3, 2023	13.41	13.46	13.11	13.17
5027	NYSE	FLC	Mon, Oct 2, 2023	13.62	13.82	13.38	13.43
5026	NYSE	FLC	Fri, Sep 29, 2023	13.60	13.69	13.58	13.69
5025	NYSE	FLC	Thu, Sep 28, 2023	13.46	13.51	13.42	13.51
5024	NYSE	FLC	Wed, Sep 27, 2023	13.50	13.77	13.38	13.43
5023	NYSE	FLC	Tue, Sep 26, 2023	13.60	13.61	13.45	13.46
5022	NYSE	FLC	Mon, Sep 25, 2023	13.60	13.70	13.57	13.57
5021	NYSE	FLC	Fri, Sep 22, 2023	13.55	13.76	13.55	13.68
5020	NYSE	FLC	Thu, Sep 21, 2023	13.70	13.70	13.55	13.55
5019	NYSE	FLC	Wed, Sep 20, 2023	13.85	13.92	13.83	13.77
5018	NYSE	FLC	Tue, Sep 19, 2023	13.77	13.83	13.76	13.79
5017	NYSE	FLC	Mon, Sep 18, 2023	13.74	13.95	13.68	13.83
5016	NYSE	FLC	Fri, Sep 15, 2023	13.87	13.92	13.81	13.82
5015	NYSE	FLC	Thu, Sep 14, 2023	13.87	13.94	13.86	13.87
5014	NYSE	FLC	Wed, Sep 13, 2023	13.87	13.90	13.80	13.82
5013	NYSE	FLC	Tue, Sep 12, 2023	13.89	13.96	13.82	13.82
5012	NYSE	FLC	Mon, Sep 11, 2023	14.03	14.07	13.90	13.92
5011	NYSE	FLC	Fri, Sep 8, 2023	14.08	14.09	14.02	14.03
5010	NYSE	FLC	Thu, Sep 7, 2023	14.15	14.15	14.00	14.01
5009	NYSE	FLC	Wed, Sep 6, 2023	14.11	14.16	14.05	14.12
5008	NYSE	FLC	Tue, Sep 5, 2023	14.14	14.23	14.07	14.10
5007	NYSE	FLC	Fri, Sep 1, 2023	14.30	14.39	14.21	14.23
5006	NYSE	FLC	Thu, Aug 31, 2023	14.23	14.34	14.23	14.25
5005	NYSE	FLC	Wed, Aug 30, 2023	14.24	14.30	14.19	14.23
5004	NYSE	FLC	Tue, Aug 29, 2023	14.14	14.26	14.12	14.24
5003	NYSE	FLC	Mon, Aug 28, 2023	14.02	14.15	14.02	14.12
5002	NYSE	FLC	Fri, Aug 25, 2023	13.96	14.10	13.96	14.01
5001	NYSE	FLC	Thu, Aug 24, 2023	14.15	14.15	14.01	14.01
5000	NYSE	FLC	Wed, Aug 23, 2023	14.01	14.15	14.01	14.09
4999	NYSE	FLC	Tue, Aug 22, 2023	13.97	14.25	13.97	13.96
4998	NYSE	FLC	Mon, Aug 21, 2023	14.15	14.15	13.92	13.99
4997	NYSE	FLC	Fri, Aug 18, 2023	14.11	14.17	14.02	14.08
4996	NYSE	FLC	Thu, Aug 17, 2023	14.08	14.23	14.08	14.15
4995	NYSE	FLC	Wed, Aug 16, 2023	14.30	14.40	14.06	14.13
4994	NYSE	FLC	Tue, Aug 15, 2023	14.40	14.40	14.29	14.34
4993	NYSE	FLC	Mon, Aug 14, 2023	14.42	14.64	14.23	14.42
4992	NYSE	FLC	Fri, Aug 11, 2023	14.43	14.70	14.35	14.49
4991	NYSE	FLC	Thu, Aug 10, 2023	14.56	14.60	14.42	14.48
4990	NYSE	FLC	Wed, Aug 9, 2023	14.45	14.56	14.42	14.54
4989	NYSE	FLC	Tue, Aug 8, 2023	14.36	14.60	14.36	14.51
4988	NYSE	FLC	Mon, Aug 7, 2023	14.45	14.53	14.38	14.48
4987	NYSE	FLC	Fri, Aug 4, 2023	14.35	14.44	14.32	14.43
4986	NYSE	FLC	Thu, Aug 3, 2023	14.36	14.36	14.20	14.28
4985	NYSE	FLC	Wed, Aug 2, 2023	14.42	14.51	14.33	14.39
4984	NYSE	FLC	Tue, Aug 1, 2023	14.47	14.70	14.47	14.55
4983	NYSE	FLC	Mon, Jul 31, 2023	14.49	14.66	14.41	14.51
4982	NYSE	FLC	Fri, Jul 28, 2023	14.38	14.52	14.28	14.49
4981	NYSE	FLC	Thu, Jul 27, 2023	14.43	14.54	14.25	14.25
4980	NYSE	FLC	Wed, Jul 26, 2023	14.42	14.47	14.35	14.40
4979	NYSE	FLC	Tue, Jul 25, 2023	14.31	14.45	14.22	14.37
4978	NYSE	FLC	Mon, Jul 24, 2023	14.32	14.41	14.27	14.36
4977	NYSE	FLC	Fri, Jul 21, 2023	14.23	14.39	14.23	14.26
4976	NYSE	FLC	Thu, Jul 20, 2023	14.44	14.44	14.29	14.24
4975	NYSE	FLC	Wed, Jul 19, 2023	14.39	14.56	14.37	14.41
4974	NYSE	FLC	Tue, Jul 18, 2023	14.20	14.42	14.20	14.37
4973	NYSE	FLC	Mon, Jul 17, 2023	14.19	14.39	14.19	14.30
4972	NYSE	FLC	Fri, Jul 14, 2023	14.54	14.54	14.25	14.25
4971	NYSE	FLC	Thu, Jul 13, 2023	14.47	14.55	14.37	14.43
4970	NYSE	FLC	Wed, Jul 12, 2023	14.41	14.50	14.33	14.46
4969	NYSE	FLC	Tue, Jul 11, 2023	14.14	14.38	14.14	14.31
4968	NYSE	FLC	Mon, Jul 10, 2023	14.12	14.37	14.12	14.27
4967	NYSE	FLC	Fri, Jul 7, 2023	14.08	14.30	14.08	14.21
4966	NYSE	FLC	Thu, Jul 6, 2023	14.23	14.31	14.09	14.11
4965	NYSE	FLC	Wed, Jul 5, 2023	14.45	14.54	14.40	14.46
4964	NYSE	FLC	Mon, Jul 3, 2023	14.43	14.50	14.31	14.44
4963	NYSE	FLC	Fri, Jun 30, 2023	14.25	14.39	14.23	14.37
4962	NYSE	FLC	Thu, Jun 29, 2023	14.36	14.53	14.20	14.20
4961	NYSE	FLC	Wed, Jun 28, 2023	14.37	14.46	14.32	14.43
4960	NYSE	FLC	Tue, Jun 27, 2023	14.26	14.37	14.26	14.32
4959	NYSE	FLC	Mon, Jun 26, 2023	14.38	14.43	14.22	14.27
4958	NYSE	FLC	Fri, Jun 23, 2023	14.26	14.45	14.26	14.35
4957	NYSE	FLC	Thu, Jun 22, 2023	14.32	14.39	14.22	14.25
4956	NYSE	FLC	Wed, Jun 21, 2023	14.46	14.53	14.31	14.40
4955	NYSE	FLC	Tue, Jun 20, 2023	14.40	14.48	14.17	14.43
4954	NYSE	FLC	Fri, Jun 16, 2023	14.68	14.68	14.44	14.44
4953	NYSE	FLC	Thu, Jun 15, 2023	14.54	14.69	14.50	14.56
4952	NYSE	FLC	Wed, Jun 14, 2023	14.68	14.71	14.54	14.54
4951	NYSE	FLC	Tue, Jun 13, 2023	14.65	14.70	14.61	14.63
4950	NYSE	FLC	Mon, Jun 12, 2023	14.75	14.82	14.59	14.63
4949	NYSE	FLC	Fri, Jun 9, 2023	14.78	14.81	14.65	14.70
4948	NYSE	FLC	Thu, Jun 8, 2023	14.64	14.76	14.60	14.64
4947	NYSE	FLC	Wed, Jun 7, 2023	14.66	14.81	14.66	14.68
4946	NYSE	FLC	Tue, Jun 6, 2023	14.57	14.74	14.57	14.69
4945	NYSE	FLC	Mon, Jun 5, 2023	14.72	14.78	14.59	14.69
4944	NYSE	FLC	Fri, Jun 2, 2023	14.68	14.88	14.65	14.69
4943	NYSE	FLC	Thu, Jun 1, 2023	14.40	14.70	14.35	14.60
4942	NYSE	FLC	Wed, May 31, 2023	14.35	14.51	14.23	14.38
4941	NYSE	FLC	Tue, May 30, 2023	14.17	14.28	14.17	14.26
4940	NYSE	FLC	Fri, May 26, 2023	13.98	14.20	13.95	14.08
4939	NYSE	FLC	Thu, May 25, 2023	13.85	13.96	13.75	13.90
4938	NYSE	FLC	Wed, May 24, 2023	14.10	14.19	13.80	13.83
4937	NYSE	FLC	Tue, May 23, 2023	14.27	14.28	14.02	14.09
4936	NYSE	FLC	Mon, May 22, 2023	14.25	14.31	14.13	14.22
4935	NYSE	FLC	Fri, May 19, 2023	14.30	14.45	14.12	14.21
4934	NYSE	FLC	Thu, May 18, 2023	13.98	14.40	13.92	14.29
4933	NYSE	FLC	Wed, May 17, 2023	13.70	13.98	13.66	13.90
4932	NYSE	FLC	Tue, May 16, 2023	13.62	13.82	13.58	13.65
4931	NYSE	FLC	Mon, May 15, 2023	13.59	13.68	13.46	13.60
4930	NYSE	FLC	Fri, May 12, 2023	13.70	13.90	13.53	13.67
4929	NYSE	FLC	Thu, May 11, 2023	13.70	13.70	13.49	13.60
4928	NYSE	FLC	Wed, May 10, 2023	13.78	13.90	13.62	13.68
4927	NYSE	FLC	Tue, May 9, 2023	13.84	13.84	13.65	13.72
4926	NYSE	FLC	Mon, May 8, 2023	14.02	14.08	13.81	13.84
4925	NYSE	FLC	Fri, May 5, 2023	13.89	14.05	13.70	13.91
4924	NYSE	FLC	Thu, May 4, 2023	14.10	14.14	13.65	13.70
4923	NYSE	FLC	Wed, May 3, 2023	14.33	14.44	14.15	14.21
4922	NYSE	FLC	Tue, May 2, 2023	14.74	14.81	14.21	14.32
4921	NYSE	FLC	Mon, May 1, 2023	14.87	15.00	14.76	14.78
4920	NYSE	FLC	Fri, Apr 28, 2023	14.88	15.10	14.64	14.90
4919	NYSE	FLC	Thu, Apr 27, 2023	14.78	15.05	14.67	14.73
4918	NYSE	FLC	Wed, Apr 26, 2023	14.73	14.81	14.61	14.67
4917	NYSE	FLC	Tue, Apr 25, 2023	14.62	14.84	14.61	14.70
4916	NYSE	FLC	Mon, Apr 24, 2023	14.88	15.00	14.82	14.84
4915	NYSE	FLC	Fri, Apr 21, 2023	14.88	14.99	14.82	14.88
4914	NYSE	FLC	Thu, Apr 20, 2023	14.80	14.98	14.80	14.89
4913	NYSE	FLC	Wed, Apr 19, 2023	14.96	15.05	14.91	14.91
4912	NYSE	FLC	Tue, Apr 18, 2023	15.09	15.09	14.95	14.97
4911	NYSE	FLC	Mon, Apr 17, 2023	15.00	15.08	14.91	15.00
4910	NYSE	FLC	Fri, Apr 14, 2023	15.00	15.09	14.90	15.01
4909	NYSE	FLC	Thu, Apr 13, 2023	15.04	15.04	14.96	15.04
4908	NYSE	FLC	Wed, Apr 12, 2023	14.96	15.01	14.60	14.76
4907	NYSE	FLC	Tue, Apr 11, 2023	14.99	14.99	14.85	14.94
4906	NYSE	FLC	Mon, Apr 10, 2023	14.64	15.10	14.60	14.84
4905	NYSE	FLC	Thu, Apr 6, 2023	14.65	14.86	14.50	14.82
4904	NYSE	FLC	Wed, Apr 5, 2023	14.70	14.70	14.50	14.65
4903	NYSE	FLC	Tue, Apr 4, 2023	14.84	14.84	14.56	14.65
4902	NYSE	FLC	Mon, Apr 3, 2023	14.88	14.93	14.70	14.88
4901	NYSE	FLC	Fri, Mar 31, 2023	14.56	14.87	14.56	14.70
4900	NYSE	FLC	Thu, Mar 30, 2023	14.38	14.50	14.30	14.41
4899	NYSE	FLC	Wed, Mar 29, 2023	14.27	14.36	14.15	14.23
4898	NYSE	FLC	Tue, Mar 28, 2023	14.15	14.18	14.05	14.12
4897	NYSE	FLC	Mon, Mar 27, 2023	14.04	14.12	13.86	14.04
4896	NYSE	FLC	Fri, Mar 24, 2023	14.14	14.14	13.74	13.90
4895	NYSE	FLC	Thu, Mar 23, 2023	14.35	14.40	14.08	14.20
4894	NYSE	FLC	Wed, Mar 22, 2023	14.43	14.43	14.30	14.24
4893	NYSE	FLC	Tue, Mar 21, 2023	14.04	14.37	14.03	14.34
4892	NYSE	FLC	Mon, Mar 20, 2023	14.57	14.59	13.78	13.90
4891	NYSE	FLC	Fri, Mar 17, 2023	14.86	14.90	14.51	14.55
4890	NYSE	FLC	Thu, Mar 16, 2023	14.58	15.03	14.58	14.96
4889	NYSE	FLC	Wed, Mar 15, 2023	14.68	14.81	13.93	14.65
4888	NYSE	FLC	Tue, Mar 14, 2023	15.03	15.35	14.81	14.93
4887	NYSE	FLC	Mon, Mar 13, 2023	15.19	15.25	14.49	14.78
4886	NYSE	FLC	Fri, Mar 10, 2023	15.96	15.99	15.45	15.53
4885	NYSE	FLC	Thu, Mar 9, 2023	16.40	16.46	15.95	15.95
4884	NYSE	FLC	Wed, Mar 8, 2023	16.40	16.52	16.34	16.38
4883	NYSE	FLC	Tue, Mar 7, 2023	16.55	16.63	16.40	16.40
4882	NYSE	FLC	Mon, Mar 6, 2023	16.57	16.70	16.53	16.53
4881	NYSE	FLC	Fri, Mar 3, 2023	16.65	16.65	16.50	16.56
4880	NYSE	FLC	Thu, Mar 2, 2023	16.54	16.68	16.46	16.46
4879	NYSE	FLC	Wed, Mar 1, 2023	16.75	16.75	16.61	16.64
4878	NYSE	FLC	Tue, Feb 28, 2023	16.75	16.75	16.58	16.67
4877	NYSE	FLC	Mon, Feb 27, 2023	16.68	16.77	16.61	16.69
4876	NYSE	FLC	Fri, Feb 24, 2023	16.68	16.75	16.63	16.67
4875	NYSE	FLC	Thu, Feb 23, 2023	16.77	16.79	16.66	16.77
4874	NYSE	FLC	Wed, Feb 22, 2023	16.76	16.87	16.66	16.73
4873	NYSE	FLC	Tue, Feb 21, 2023	17.12	17.12	16.67	16.67
4872	NYSE	FLC	Fri, Feb 17, 2023	17.37	17.37	17.20	17.23
4871	NYSE	FLC	Thu, Feb 16, 2023	17.63	17.63	17.38	17.36
4870	NYSE	FLC	Wed, Feb 15, 2023	17.56	17.68	17.55	17.68
4869	NYSE	FLC	Tue, Feb 14, 2023	17.53	17.64	17.48	17.58
4868	NYSE	FLC	Mon, Feb 13, 2023	17.52	17.53	17.36	17.53
4867	NYSE	FLC	Fri, Feb 10, 2023	17.50	17.52	17.37	17.46
4866	NYSE	FLC	Thu, Feb 9, 2023	17.70	17.75	17.45	17.46
4865	NYSE	FLC	Wed, Feb 8, 2023	17.69	17.77	17.51	17.63
4864	NYSE	FLC	Tue, Feb 7, 2023	17.48	17.75	17.48	17.62
4863	NYSE	FLC	Mon, Feb 6, 2023	17.94	17.94	17.54	17.63
4862	NYSE	FLC	Fri, Feb 3, 2023	17.90	18.03	17.86	18.03
4861	NYSE	FLC	Thu, Feb 2, 2023	18.07	18.07	17.87	17.95
4860	NYSE	FLC	Wed, Feb 1, 2023	17.84	18.01	17.77	17.97
4859	NYSE	FLC	Tue, Jan 31, 2023	17.70	17.86	17.67	17.84
4858	NYSE	FLC	Mon, Jan 30, 2023	17.69	17.79	17.58	17.62
4857	NYSE	FLC	Fri, Jan 27, 2023	17.61	17.69	17.46	17.68
4856	NYSE	FLC	Thu, Jan 26, 2023	17.46	17.66	17.34	17.65
4855	NYSE	FLC	Wed, Jan 25, 2023	17.36	17.44	17.28	17.40
4854	NYSE	FLC	Tue, Jan 24, 2023	17.17	17.58	17.17	17.40
4853	NYSE	FLC	Mon, Jan 23, 2023	17.18	17.35	17.04	17.29
4852	NYSE	FLC	Fri, Jan 20, 2023	17.18	17.39	17.00	17.16
4851	NYSE	FLC	Thu, Jan 19, 2023	17.22	17.26	17.04	17.18
4850	NYSE	FLC	Wed, Jan 18, 2023	17.23	17.31	17.15	17.17
4849	NYSE	FLC	Tue, Jan 17, 2023	17.21	17.25	17.00	17.15
4848	NYSE	FLC	Fri, Jan 13, 2023	17.08	17.25	17.08	17.09
4847	NYSE	FLC	Thu, Jan 12, 2023	17.15	17.15	16.91	17.05
4846	NYSE	FLC	Wed, Jan 11, 2023	16.98	17.07	16.50	17.05
4845	NYSE	FLC	Tue, Jan 10, 2023	16.60	16.84	16.51	16.80
4844	NYSE	FLC	Mon, Jan 9, 2023	16.70	16.74	16.54	16.60
4843	NYSE	FLC	Fri, Jan 6, 2023	16.33	16.65	16.33	16.61
4842	NYSE	FLC	Thu, Jan 5, 2023	16.34	16.39	16.15	16.32
4841	NYSE	FLC	Wed, Jan 4, 2023	16.03	16.36	16.03	16.33
4840	NYSE	FLC	Tue, Jan 3, 2023	15.95	16.14	15.80	15.97
4839	NYSE	FLC	Fri, Dec 30, 2022	15.56	15.89	15.56	15.79
4838	NYSE	FLC	Thu, Dec 29, 2022	15.46	15.60	15.46	15.49
4837	NYSE	FLC	Wed, Dec 28, 2022	15.74	15.74	15.44	15.45
4836	NYSE	FLC	Tue, Dec 27, 2022	15.69	15.83	15.54	15.67
4835	NYSE	FLC	Fri, Dec 23, 2022	15.82	15.88	15.75	15.80
4834	NYSE	FLC	Thu, Dec 22, 2022	15.79	16.11	15.72	15.78
4833	NYSE	FLC	Wed, Dec 21, 2022	16.01	16.13	15.85	15.86
4832	NYSE	FLC	Tue, Dec 20, 2022	16.25	16.30	16.05	15.97
4831	NYSE	FLC	Mon, Dec 19, 2022	16.30	16.37	16.12	16.20
4830	NYSE	FLC	Fri, Dec 16, 2022	16.35	16.40	16.18	16.30
4829	NYSE	FLC	Thu, Dec 15, 2022	16.25	16.40	16.22	16.40
4828	NYSE	FLC	Wed, Dec 14, 2022	16.17	16.42	16.15	16.35
4827	NYSE	FLC	Tue, Dec 13, 2022	16.11	16.28	16.11	16.17
4826	NYSE	FLC	Mon, Dec 12, 2022	15.90	15.98	15.79	15.90
4825	NYSE	FLC	Fri, Dec 9, 2022	16.15	16.15	15.85	15.90
4824	NYSE	FLC	Thu, Dec 8, 2022	16.20	16.33	16.09	16.13
4823	NYSE	FLC	Wed, Dec 7, 2022	16.20	16.31	16.05	16.15
4822	NYSE	FLC	Tue, Dec 6, 2022	16.07	16.16	15.99	16.16
4821	NYSE	FLC	Mon, Dec 5, 2022	16.37	16.37	15.99	16.09
4820	NYSE	FLC	Fri, Dec 2, 2022	16.22	16.46	16.22	16.37
4819	NYSE	FLC	Thu, Dec 1, 2022	16.23	16.63	16.21	16.38
4818	NYSE	FLC	Wed, Nov 30, 2022	16.01	16.30	16.01	16.19
4817	NYSE	FLC	Tue, Nov 29, 2022	15.93	16.04	15.93	16.00
4816	NYSE	FLC	Mon, Nov 28, 2022	15.97	16.03	15.81	15.88
4815	NYSE	FLC	Fri, Nov 25, 2022	15.87	15.97	15.86	15.97
4814	NYSE	FLC	Wed, Nov 23, 2022	15.81	15.92	15.80	15.87
4813	NYSE	FLC	Tue, Nov 22, 2022	15.77	15.78	15.63	15.75
4812	NYSE	FLC	Mon, Nov 21, 2022	15.72	15.74	15.57	15.69
4811	NYSE	FLC	Fri, Nov 18, 2022	15.83	15.89	15.70	15.62
4810	NYSE	FLC	Thu, Nov 17, 2022	15.76	15.80	15.72	15.74
4809	NYSE	FLC	Wed, Nov 16, 2022	15.93	16.01	15.72	15.83
4808	NYSE	FLC	Tue, Nov 15, 2022	15.93	15.94	15.67	15.94
4807	NYSE	FLC	Mon, Nov 14, 2022	16.00	16.00	15.56	15.64
4806	NYSE	FLC	Fri, Nov 11, 2022	15.99	16.12	15.85	15.85
4805	NYSE	FLC	Thu, Nov 10, 2022	15.60	16.00	15.56	15.98
4804	NYSE	FLC	Wed, Nov 9, 2022	15.45	15.59	15.30	15.33
4803	NYSE	FLC	Tue, Nov 8, 2022	15.26	15.47	15.26	15.45
4802	NYSE	FLC	Mon, Nov 7, 2022	15.26	15.33	15.12	15.26
4801	NYSE	FLC	Fri, Nov 4, 2022	15.46	15.46	15.29	15.40
4800	NYSE	FLC	Thu, Nov 3, 2022	15.24	15.30	15.14	15.28
4799	NYSE	FLC	Wed, Nov 2, 2022	15.31	15.50	15.23	15.32
4798	NYSE	FLC	Tue, Nov 1, 2022	15.24	15.54	15.21	15.29
4797	NYSE	FLC	Mon, Oct 31, 2022	15.25	15.39	15.10	15.21
4796	NYSE	FLC	Fri, Oct 28, 2022	14.95	15.25	14.95	15.22
4795	NYSE	FLC	Thu, Oct 27, 2022	14.85	15.06	14.85	15.04
4794	NYSE	FLC	Wed, Oct 26, 2022	14.87	15.16	14.60	14.84
4793	NYSE	FLC	Tue, Oct 25, 2022	14.94	15.10	14.80	14.91
4792	NYSE	FLC	Mon, Oct 24, 2022	14.89	15.08	14.87	14.99
4791	NYSE	FLC	Fri, Oct 21, 2022	14.95	15.07	14.71	14.97
4790	NYSE	FLC	Thu, Oct 20, 2022	15.04	15.27	15.00	14.97
4789	NYSE	FLC	Wed, Oct 19, 2022	15.14	15.20	15.00	15.15
4788	NYSE	FLC	Tue, Oct 18, 2022	15.27	15.28	15.05	15.10
4787	NYSE	FLC	Mon, Oct 17, 2022	15.15	15.28	15.15	15.16
4786	NYSE	FLC	Fri, Oct 14, 2022	15.27	15.29	15.07	15.10
4785	NYSE	FLC	Thu, Oct 13, 2022	15.02	15.28	15.00	15.23
4784	NYSE	FLC	Wed, Oct 12, 2022	15.00	15.29	15.00	15.21
4783	NYSE	FLC	Tue, Oct 11, 2022	15.26	15.26	15.00	15.09
4782	NYSE	FLC	Mon, Oct 10, 2022	15.38	15.38	15.22	15.26
4781	NYSE	FLC	Fri, Oct 7, 2022	15.78	15.78	15.40	15.44
4780	NYSE	FLC	Thu, Oct 6, 2022	15.72	15.92	15.66	15.76
4779	NYSE	FLC	Wed, Oct 5, 2022	15.99	16.00	15.61	15.83
4778	NYSE	FLC	Tue, Oct 4, 2022	15.84	16.10	15.56	15.95
4777	NYSE	FLC	Mon, Oct 3, 2022	15.64	16.09	15.48	15.71
4776	NYSE	FLC	Fri, Sep 30, 2022	15.18	15.63	15.18	15.63
4775	NYSE	FLC	Thu, Sep 29, 2022	15.43	15.50	15.18	15.25
4774	NYSE	FLC	Wed, Sep 28, 2022	15.54	15.92	15.42	15.72
4773	NYSE	FLC	Tue, Sep 27, 2022	15.53	15.62	15.34	15.51
4772	NYSE	FLC	Mon, Sep 26, 2022	15.61	15.84	15.51	15.51
4771	NYSE	FLC	Fri, Sep 23, 2022	16.12	16.12	15.66	15.72
4770	NYSE	FLC	Thu, Sep 22, 2022	16.54	16.54	16.13	16.18
4769	NYSE	FLC	Wed, Sep 21, 2022	16.50	16.79	16.50	16.44
4768	NYSE	FLC	Tue, Sep 20, 2022	16.55	16.62	16.19	16.52
4767	NYSE	FLC	Mon, Sep 19, 2022	16.60	16.78	16.56	16.58
4766	NYSE	FLC	Fri, Sep 16, 2022	16.61	16.71	16.50	16.61
4765	NYSE	FLC	Thu, Sep 15, 2022	16.77	16.81	16.70	16.74
4764	NYSE	FLC	Wed, Sep 14, 2022	17.00	17.13	16.75	16.80
4763	NYSE	FLC	Tue, Sep 13, 2022	16.92	17.09	16.86	16.97
4762	NYSE	FLC	Mon, Sep 12, 2022	17.00	17.82	16.96	17.05
4761	NYSE	FLC	Fri, Sep 9, 2022	17.09	17.09	16.78	16.99
4760	NYSE	FLC	Thu, Sep 8, 2022	17.00	17.21	16.89	16.96
4759	NYSE	FLC	Wed, Sep 7, 2022	17.02	17.10	16.93	17.00
4758	NYSE	FLC	Tue, Sep 6, 2022	17.20	17.20	16.91	17.02
4757	NYSE	FLC	Fri, Sep 2, 2022	17.16	17.52	17.10	17.20
4756	NYSE	FLC	Thu, Sep 1, 2022	17.51	17.67	17.05	17.22
4755	NYSE	FLC	Wed, Aug 31, 2022	17.82	18.03	17.53	17.53
4754	NYSE	FLC	Tue, Aug 30, 2022	17.72	17.81	17.50	17.68
4753	NYSE	FLC	Mon, Aug 29, 2022	17.70	17.81	17.53	17.63
4752	NYSE	FLC	Fri, Aug 26, 2022	17.93	17.98	17.68	17.79
4751	NYSE	FLC	Thu, Aug 25, 2022	18.09	18.32	17.88	17.92
4750	NYSE	FLC	Wed, Aug 24, 2022	18.10	18.29	18.06	18.06
4749	NYSE	FLC	Tue, Aug 23, 2022	18.48	18.89	17.88	18.07
4748	NYSE	FLC	Mon, Aug 22, 2022	18.74	18.90	18.60	18.49
4747	NYSE	FLC	Fri, Aug 19, 2022	18.75	18.92	18.72	18.92
4746	NYSE	FLC	Thu, Aug 18, 2022	18.70	18.90	18.70	18.80
4745	NYSE	FLC	Wed, Aug 17, 2022	19.05	19.05	18.71	18.79
4744	NYSE	FLC	Tue, Aug 16, 2022	18.96	19.12	18.79	19.10
4743	NYSE	FLC	Mon, Aug 15, 2022	18.98	19.12	18.92	19.05
4742	NYSE	FLC	Fri, Aug 12, 2022	18.82	18.94	18.80	18.91
4741	NYSE	FLC	Thu, Aug 11, 2022	19.07	19.07	18.67	18.75
4740	NYSE	FLC	Wed, Aug 10, 2022	18.72	18.95	18.72	18.86
4739	NYSE	FLC	Tue, Aug 9, 2022	18.77	18.89	18.53	18.58
4738	NYSE	FLC	Mon, Aug 8, 2022	19.04	19.10	18.77	18.85
4737	NYSE	FLC	Fri, Aug 5, 2022	19.15	19.23	18.94	19.11
4736	NYSE	FLC	Thu, Aug 4, 2022	19.20	19.47	19.18	19.25
4735	NYSE	FLC	Wed, Aug 3, 2022	19.56	19.57	19.20	19.32
4734	NYSE	FLC	Tue, Aug 2, 2022	19.10	19.39	19.07	19.30
4733	NYSE	FLC	Mon, Aug 1, 2022	18.87	19.54	18.87	19.11
4732	NYSE	FLC	Fri, Jul 29, 2022	18.75	19.16	18.48	18.91
4731	NYSE	FLC	Thu, Jul 28, 2022	18.37	18.72	18.21	18.53
4730	NYSE	FLC	Wed, Jul 27, 2022	18.27	18.37	18.14	18.37
4729	NYSE	FLC	Tue, Jul 26, 2022	17.97	18.19	17.92	18.12
4728	NYSE	FLC	Mon, Jul 25, 2022	18.10	18.24	17.80	17.96
4727	NYSE	FLC	Fri, Jul 22, 2022	18.27	18.41	18.12	18.17
4726	NYSE	FLC	Thu, Jul 21, 2022	18.37	18.42	18.25	18.35
4725	NYSE	FLC	Wed, Jul 20, 2022	18.20	18.77	18.20	18.40
4724	NYSE	FLC	Tue, Jul 19, 2022	17.80	18.31	17.80	18.31
4723	NYSE	FLC	Mon, Jul 18, 2022	17.76	18.01	17.76	17.80
4722	NYSE	FLC	Fri, Jul 15, 2022	17.92	18.00	17.81	17.81
4721	NYSE	FLC	Thu, Jul 14, 2022	17.61	17.97	17.52	17.91
4720	NYSE	FLC	Wed, Jul 13, 2022	17.52	18.05	17.52	17.79
4719	NYSE	FLC	Tue, Jul 12, 2022	17.72	17.99	17.72	17.75
4718	NYSE	FLC	Mon, Jul 11, 2022	17.75	18.00	17.68	17.70
4717	NYSE	FLC	Fri, Jul 8, 2022	17.66	17.97	17.54	17.79
4716	NYSE	FLC	Thu, Jul 7, 2022	17.52	18.12	17.50	17.75
4715	NYSE	FLC	Wed, Jul 6, 2022	17.58	17.70	17.35	17.49
4714	NYSE	FLC	Tue, Jul 5, 2022	17.98	17.98	17.60	17.60
4713	NYSE	FLC	Fri, Jul 1, 2022	18.01	18.59	17.84	17.91
4712	NYSE	FLC	Thu, Jun 30, 2022	18.29	18.29	17.92	17.93
4711	NYSE	FLC	Wed, Jun 29, 2022	18.20	18.49	18.01	18.13
4710	NYSE	FLC	Tue, Jun 28, 2022	18.17	18.37	17.93	18.10
4709	NYSE	FLC	Mon, Jun 27, 2022	18.12	18.52	17.89	17.90
4708	NYSE	FLC	Fri, Jun 24, 2022	17.70	17.98	17.61	17.98
4707	NYSE	FLC	Thu, Jun 23, 2022	17.57	17.84	17.46	17.61
4706	NYSE	FLC	Wed, Jun 22, 2022	17.69	17.77	17.40	17.59
4705	NYSE	FLC	Tue, Jun 21, 2022	17.67	17.90	17.51	17.78
4704	NYSE	FLC	Fri, Jun 17, 2022	17.56	18.31	17.27	17.44
4703	NYSE	FLC	Thu, Jun 16, 2022	17.63	18.00	17.25	17.37
4702	NYSE	FLC	Wed, Jun 15, 2022	17.95	17.97	17.72	17.89
4701	NYSE	FLC	Tue, Jun 14, 2022	18.02	18.16	17.55	17.63
4700	NYSE	FLC	Mon, Jun 13, 2022	18.66	18.69	17.88	17.99
4699	NYSE	FLC	Fri, Jun 10, 2022	19.51	19.51	18.55	18.85
4698	NYSE	FLC	Thu, Jun 9, 2022	19.74	19.78	19.32	19.62
4697	NYSE	FLC	Wed, Jun 8, 2022	19.74	19.75	19.33	19.75
4696	NYSE	FLC	Tue, Jun 7, 2022	19.00	19.73	19.00	19.70
4695	NYSE	FLC	Mon, Jun 6, 2022	18.80	19.69	18.80	19.00
4694	NYSE	FLC	Fri, Jun 3, 2022	18.96	18.99	18.50	18.69
4693	NYSE	FLC	Thu, Jun 2, 2022	19.01	19.43	18.99	19.09
4692	NYSE	FLC	Wed, Jun 1, 2022	19.21	19.79	19.04	19.10
4691	NYSE	FLC	Tue, May 31, 2022	19.77	19.79	19.00	19.15
4690	NYSE	FLC	Fri, May 27, 2022	19.72	20.14	19.49	19.64
4689	NYSE	FLC	Thu, May 26, 2022	18.99	19.80	18.82	19.74
4688	NYSE	FLC	Wed, May 25, 2022	18.43	19.13	18.43	18.81
4687	NYSE	FLC	Tue, May 24, 2022	18.21	18.79	18.20	18.67
4686	NYSE	FLC	Mon, May 23, 2022	18.60	18.91	18.40	18.46
4685	NYSE	FLC	Fri, May 20, 2022	19.05	19.05	18.36	18.60
4684	NYSE	FLC	Thu, May 19, 2022	18.88	18.99	18.25	18.87
4683	NYSE	FLC	Wed, May 18, 2022	18.59	19.05	18.57	18.96
4682	NYSE	FLC	Tue, May 17, 2022	18.71	18.81	18.48	18.65
4681	NYSE	FLC	Mon, May 16, 2022	18.66	18.79	18.11	18.59
4680	NYSE	FLC	Fri, May 13, 2022	18.84	19.11	18.66	18.66
4679	NYSE	FLC	Thu, May 12, 2022	18.43	19.09	18.41	18.72
4678	NYSE	FLC	Wed, May 11, 2022	18.66	18.76	18.45	18.55
4677	NYSE	FLC	Tue, May 10, 2022	18.31	18.83	18.31	18.66
4676	NYSE	FLC	Mon, May 9, 2022	18.33	18.41	17.86	18.09
4675	NYSE	FLC	Fri, May 6, 2022	18.75	18.90	18.55	18.57
4674	NYSE	FLC	Thu, May 5, 2022	18.65	18.89	18.65	18.80
4673	NYSE	FLC	Wed, May 4, 2022	18.71	18.82	18.55	18.74
4672	NYSE	FLC	Tue, May 3, 2022	18.79	18.82	18.60	18.71
4671	NYSE	FLC	Mon, May 2, 2022	18.94	18.99	18.66	18.79
4670	NYSE	FLC	Fri, Apr 29, 2022	18.86	19.12	18.71	18.77
4669	NYSE	FLC	Thu, Apr 28, 2022	18.46	18.83	18.42	18.83
4668	NYSE	FLC	Wed, Apr 27, 2022	18.61	18.76	18.42	18.46
4667	NYSE	FLC	Tue, Apr 26, 2022	18.83	18.85	18.49	18.51
4666	NYSE	FLC	Mon, Apr 25, 2022	19.08	19.08	18.71	18.83
4665	NYSE	FLC	Fri, Apr 22, 2022	19.05	19.07	18.78	18.99
4664	NYSE	FLC	Thu, Apr 21, 2022	19.23	19.23	19.05	19.13
4663	NYSE	FLC	Wed, Apr 20, 2022	19.07	19.23	19.00	19.10
4662	NYSE	FLC	Tue, Apr 19, 2022	18.97	19.08	18.97	19.02
4661	NYSE	FLC	Mon, Apr 18, 2022	19.04	19.15	18.85	18.95
4660	NYSE	FLC	Thu, Apr 14, 2022	19.25	19.34	18.93	18.99
4659	NYSE	FLC	Wed, Apr 13, 2022	19.48	19.62	19.33	19.38
4658	NYSE	FLC	Tue, Apr 12, 2022	19.54	19.63	19.31	19.39
4657	NYSE	FLC	Mon, Apr 11, 2022	19.50	19.53	19.36	19.40
4656	NYSE	FLC	Fri, Apr 8, 2022	19.73	19.99	19.54	19.55
4655	NYSE	FLC	Thu, Apr 7, 2022	19.70	19.77	19.60	19.65
4654	NYSE	FLC	Wed, Apr 6, 2022	19.97	19.97	19.52	19.67
4653	NYSE	FLC	Tue, Apr 5, 2022	20.31	20.31	20.00	20.07
4652	NYSE	FLC	Mon, Apr 4, 2022	20.07	20.25	20.07	20.21
4651	NYSE	FLC	Fri, Apr 1, 2022	19.96	20.12	19.78	20.07
4650	NYSE	FLC	Thu, Mar 31, 2022	19.74	20.19	19.73	19.96
4649	NYSE	FLC	Wed, Mar 30, 2022	19.72	19.85	19.56	19.70
4648	NYSE	FLC	Tue, Mar 29, 2022	19.42	19.67	19.42	19.67
4647	NYSE	FLC	Mon, Mar 28, 2022	19.42	19.64	19.21	19.38
4646	NYSE	FLC	Fri, Mar 25, 2022	20.04	20.04	19.44	19.58
4645	NYSE	FLC	Thu, Mar 24, 2022	20.18	20.18	19.91	20.01
4644	NYSE	FLC	Wed, Mar 23, 2022	19.99	20.20	19.89	20.05
4643	NYSE	FLC	Tue, Mar 22, 2022	20.02	20.19	19.94	19.94
4642	NYSE	FLC	Mon, Mar 21, 2022	20.07	20.19	19.90	20.02
4641	NYSE	FLC	Fri, Mar 18, 2022	19.74	20.18	19.74	20.11
4640	NYSE	FLC	Thu, Mar 17, 2022	19.81	19.87	19.67	19.76
4639	NYSE	FLC	Wed, Mar 16, 2022	19.80	19.87	19.71	19.83
4638	NYSE	FLC	Tue, Mar 15, 2022	19.43	19.76	19.39	19.70
4637	NYSE	FLC	Mon, Mar 14, 2022	19.93	19.93	19.20	19.41
4636	NYSE	FLC	Fri, Mar 11, 2022	19.98	19.98	19.82	19.86
4635	NYSE	FLC	Thu, Mar 10, 2022	19.76	20.05	19.71	19.93
4634	NYSE	FLC	Wed, Mar 9, 2022	19.78	19.91	19.71	19.75
4633	NYSE	FLC	Tue, Mar 8, 2022	19.65	19.81	19.57	19.70
4632	NYSE	FLC	Mon, Mar 7, 2022	20.10	20.10	19.57	19.68
4631	NYSE	FLC	Fri, Mar 4, 2022	20.13	20.13	19.97	20.04
4630	NYSE	FLC	Thu, Mar 3, 2022	20.18	20.22	20.09	20.12
4629	NYSE	FLC	Wed, Mar 2, 2022	20.11	20.22	20.05	20.14
4628	NYSE	FLC	Tue, Mar 1, 2022	19.88	20.18	19.88	20.08
4627	NYSE	FLC	Mon, Feb 28, 2022	20.06	20.21	19.86	19.97
4626	NYSE	FLC	Fri, Feb 25, 2022	19.74	20.07	19.72	20.07
4625	NYSE	FLC	Thu, Feb 24, 2022	19.60	19.75	19.13	19.70
4624	NYSE	FLC	Wed, Feb 23, 2022	19.95	20.03	19.67	19.72
4623	NYSE	FLC	Tue, Feb 22, 2022	20.29	20.29	19.89	19.89
4622	NYSE	FLC	Fri, Feb 18, 2022	20.30	20.46	20.25	20.34
4621	NYSE	FLC	Thu, Feb 17, 2022	20.43	20.59	20.25	20.27
4620	NYSE	FLC	Wed, Feb 16, 2022	20.38	20.62	20.36	20.40
4619	NYSE	FLC	Tue, Feb 15, 2022	20.27	20.65	20.26	20.39
4618	NYSE	FLC	Mon, Feb 14, 2022	20.58	20.59	20.21	20.26
4617	NYSE	FLC	Fri, Feb 11, 2022	20.93	20.93	20.50	20.64
4616	NYSE	FLC	Thu, Feb 10, 2022	20.96	20.96	20.56	20.92
4615	NYSE	FLC	Wed, Feb 9, 2022	21.00	21.33	20.90	21.00
4614	NYSE	FLC	Tue, Feb 8, 2022	21.26	21.26	20.87	20.88
4613	NYSE	FLC	Mon, Feb 7, 2022	21.30	21.33	21.20	21.26
4612	NYSE	FLC	Fri, Feb 4, 2022	21.50	21.50	21.18	21.31
4611	NYSE	FLC	Thu, Feb 3, 2022	21.62	21.62	21.49	21.50
4610	NYSE	FLC	Wed, Feb 2, 2022	21.69	21.81	21.62	21.67
4609	NYSE	FLC	Tue, Feb 1, 2022	21.53	21.75	21.46	21.69
4608	NYSE	FLC	Mon, Jan 31, 2022	21.56	21.72	21.47	21.51
4607	NYSE	FLC	Fri, Jan 28, 2022	21.39	21.53	21.25	21.51
4606	NYSE	FLC	Thu, Jan 27, 2022	21.54	21.54	21.32	21.40
4605	NYSE	FLC	Wed, Jan 26, 2022	21.43	21.63	21.27	21.38
4604	NYSE	FLC	Tue, Jan 25, 2022	21.13	21.44	21.00	21.23
4603	NYSE	FLC	Mon, Jan 24, 2022	21.94	21.96	20.13	21.47
4602	NYSE	FLC	Fri, Jan 21, 2022	22.04	22.18	21.92	22.05
4601	NYSE	FLC	Thu, Jan 20, 2022	22.30	22.68	22.25	22.25
4600	NYSE	FLC	Wed, Jan 19, 2022	22.35	22.55	22.23	22.28
4599	NYSE	FLC	Tue, Jan 18, 2022	22.40	22.45	22.25	22.26
4598	NYSE	FLC	Fri, Jan 14, 2022	22.48	22.55	22.44	22.49
4597	NYSE	FLC	Thu, Jan 13, 2022	22.77	22.82	22.57	22.57
4596	NYSE	FLC	Wed, Jan 12, 2022	22.76	22.83	22.65	22.76
4595	NYSE	FLC	Tue, Jan 11, 2022	22.64	22.76	22.49	22.76
4594	NYSE	FLC	Mon, Jan 10, 2022	22.56	22.66	22.50	22.59
4593	NYSE	FLC	Fri, Jan 7, 2022	22.81	22.81	22.58	22.61
4592	NYSE	FLC	Thu, Jan 6, 2022	22.66	22.86	22.59	22.72
4591	NYSE	FLC	Wed, Jan 5, 2022	22.89	22.89	22.57	22.60
4590	NYSE	FLC	Tue, Jan 4, 2022	22.89	22.93	22.68	22.82
4589	NYSE	FLC	Mon, Jan 3, 2022	22.75	22.99	22.75	22.87
4588	NYSE	FLC	Fri, Dec 31, 2021	22.95	22.95	22.73	22.79
4587	NYSE	FLC	Thu, Dec 30, 2021	22.90	23.40	22.77	22.80
4586	NYSE	FLC	Wed, Dec 29, 2021	22.80	22.94	22.64	22.82
4585	NYSE	FLC	Tue, Dec 28, 2021	22.83	22.86	22.70	22.72
4584	NYSE	FLC	Mon, Dec 27, 2021	22.80	22.95	22.78	22.86
4583	NYSE	FLC	Thu, Dec 23, 2021	22.95	23.00	22.78	22.78
4582	NYSE	FLC	Wed, Dec 22, 2021	22.66	22.83	22.59	22.83
4581	NYSE	FLC	Tue, Dec 21, 2021	22.53	22.91	22.53	22.49
4580	NYSE	FLC	Mon, Dec 20, 2021	22.75	22.75	22.50	22.50
4579	NYSE	FLC	Fri, Dec 17, 2021	22.86	22.88	22.58	22.85
4578	NYSE	FLC	Thu, Dec 16, 2021	22.90	22.90	22.69	22.70
4577	NYSE	FLC	Wed, Dec 15, 2021	22.56	22.91	22.44	22.74
4576	NYSE	FLC	Tue, Dec 14, 2021	22.50	22.73	22.38	22.60
4575	NYSE	FLC	Mon, Dec 13, 2021	23.04	23.10	22.56	22.60
4574	NYSE	FLC	Fri, Dec 10, 2021	22.92	23.05	22.78	22.96
4573	NYSE	FLC	Thu, Dec 9, 2021	22.93	22.99	22.84	22.98
4572	NYSE	FLC	Wed, Dec 8, 2021	22.85	22.95	22.77	22.93
4571	NYSE	FLC	Tue, Dec 7, 2021	22.67	22.82	22.60	22.82
4570	NYSE	FLC	Mon, Dec 6, 2021	22.53	22.53	22.31	22.48
4569	NYSE	FLC	Fri, Dec 3, 2021	22.50	22.70	22.38	22.38
4568	NYSE	FLC	Thu, Dec 2, 2021	22.40	22.65	22.27	22.57
4567	NYSE	FLC	Wed, Dec 1, 2021	22.56	22.71	22.40	22.42
4566	NYSE	FLC	Tue, Nov 30, 2021	22.82	22.90	22.47	22.62
4565	NYSE	FLC	Mon, Nov 29, 2021	22.65	22.78	22.52	22.74
4564	NYSE	FLC	Fri, Nov 26, 2021	22.47	22.62	22.41	22.61
4563	NYSE	FLC	Wed, Nov 24, 2021	22.78	23.00	22.46	22.60
4562	NYSE	FLC	Tue, Nov 23, 2021	22.97	22.99	22.47	22.64
4561	NYSE	FLC	Mon, Nov 22, 2021	23.06	23.35	23.02	23.05
4560	NYSE	FLC	Fri, Nov 19, 2021	23.39	23.46	23.26	23.26
4559	NYSE	FLC	Thu, Nov 18, 2021	23.63	23.64	23.50	23.42
4558	NYSE	FLC	Wed, Nov 17, 2021	23.77	23.77	23.63	23.69
4557	NYSE	FLC	Tue, Nov 16, 2021	23.56	23.71	23.56	23.70
4556	NYSE	FLC	Mon, Nov 15, 2021	23.83	23.87	23.62	23.74
4555	NYSE	FLC	Fri, Nov 12, 2021	23.81	23.90	23.80	23.80
4554	NYSE	FLC	Thu, Nov 11, 2021	24.05	24.05	23.83	23.86
4553	NYSE	FLC	Wed, Nov 10, 2021	24.10	24.10	23.96	23.97
4552	NYSE	FLC	Tue, Nov 9, 2021	24.11	24.15	23.92	24.00
4551	NYSE	FLC	Mon, Nov 8, 2021	24.05	24.15	23.87	24.01
4550	NYSE	FLC	Fri, Nov 5, 2021	24.09	24.23	23.87	23.95
4549	NYSE	FLC	Thu, Nov 4, 2021	24.12	24.24	24.03	24.03
4548	NYSE	FLC	Wed, Nov 3, 2021	24.26	24.26	24.07	24.16
4547	NYSE	FLC	Tue, Nov 2, 2021	24.15	24.38	24.15	24.25
4546	NYSE	FLC	Mon, Nov 1, 2021	24.18	24.28	24.15	24.19
4545	NYSE	FLC	Fri, Oct 29, 2021	24.23	24.26	24.09	24.12
4544	NYSE	FLC	Thu, Oct 28, 2021	24.14	24.34	24.07	24.19
4543	NYSE	FLC	Wed, Oct 27, 2021	24.31	24.50	24.07	24.14
4542	NYSE	FLC	Tue, Oct 26, 2021	24.47	24.47	24.12	24.25
4541	NYSE	FLC	Mon, Oct 25, 2021	24.26	24.47	24.00	24.35
4540	NYSE	FLC	Fri, Oct 22, 2021	24.40	24.45	24.16	24.45
4539	NYSE	FLC	Thu, Oct 21, 2021	24.40	24.48	24.06	24.28
4538	NYSE	FLC	Wed, Oct 20, 2021	24.40	24.47	24.14	24.29
4537	NYSE	FLC	Tue, Oct 19, 2021	24.50	24.50	23.89	24.33
4536	NYSE	FLC	Mon, Oct 18, 2021	24.21	24.30	23.76	24.30
4535	NYSE	FLC	Fri, Oct 15, 2021	23.89	24.83	23.80	24.04
4534	NYSE	FLC	Thu, Oct 14, 2021	23.98	24.08	23.85	23.90
4533	NYSE	FLC	Wed, Oct 13, 2021	23.89	23.96	23.82	23.93
4532	NYSE	FLC	Tue, Oct 12, 2021	24.03	24.05	23.70	23.74
4531	NYSE	FLC	Mon, Oct 11, 2021	24.15	24.15	23.94	24.01
4530	NYSE	FLC	Fri, Oct 8, 2021	24.03	24.20	24.00	24.03
4529	NYSE	FLC	Thu, Oct 7, 2021	23.86	24.16	23.74	24.16
4528	NYSE	FLC	Wed, Oct 6, 2021	23.74	23.90	23.70	23.73
4527	NYSE	FLC	Tue, Oct 5, 2021	23.72	23.84	23.58	23.74
4526	NYSE	FLC	Mon, Oct 4, 2021	23.95	23.97	23.56	23.72
4525	NYSE	FLC	Fri, Oct 1, 2021	23.93	24.01	23.56	23.95
4524	NYSE	FLC	Thu, Sep 30, 2021	23.85	24.00	23.56	23.98
4523	NYSE	FLC	Wed, Sep 29, 2021	23.58	23.72	23.52	23.69
4522	NYSE	FLC	Tue, Sep 28, 2021	23.69	23.81	23.48	23.48
4521	NYSE	FLC	Mon, Sep 27, 2021	23.87	23.90	23.68	23.73
4520	NYSE	FLC	Fri, Sep 24, 2021	23.72	23.90	23.70	23.84
4519	NYSE	FLC	Thu, Sep 23, 2021	23.92	24.09	23.64	23.67
4518	NYSE	FLC	Wed, Sep 22, 2021	23.97	23.97	23.75	23.90
4517	NYSE	FLC	Tue, Sep 21, 2021	24.05	24.12	23.84	23.80
4516	NYSE	FLC	Mon, Sep 20, 2021	23.90	24.06	23.80	23.91
4515	NYSE	FLC	Fri, Sep 17, 2021	24.12	24.12	23.97	23.98
4514	NYSE	FLC	Thu, Sep 16, 2021	23.93	23.98	23.93	23.97
4513	NYSE	FLC	Wed, Sep 15, 2021	24.05	24.05	23.90	23.99
4512	NYSE	FLC	Tue, Sep 14, 2021	24.05	24.10	24.00	24.00
4511	NYSE	FLC	Mon, Sep 13, 2021	23.99	24.30	23.98	24.04
4510	NYSE	FLC	Fri, Sep 10, 2021	23.73	23.97	23.73	23.97
4509	NYSE	FLC	Thu, Sep 9, 2021	23.88	23.88	23.72	23.72
4508	NYSE	FLC	Wed, Sep 8, 2021	23.85	23.85	23.74	23.82
4507	NYSE	FLC	Tue, Sep 7, 2021	23.90	23.93	23.74	23.79
4506	NYSE	FLC	Fri, Sep 3, 2021	23.95	24.04	23.90	23.90
4505	NYSE	FLC	Thu, Sep 2, 2021	23.90	23.99	23.90	23.92
4504	NYSE	FLC	Wed, Sep 1, 2021	24.03	24.24	23.85	23.91
4503	NYSE	FLC	Tue, Aug 31, 2021	23.88	23.94	23.87	23.87
4502	NYSE	FLC	Mon, Aug 30, 2021	24.05	24.35	23.87	23.89
4501	NYSE	FLC	Fri, Aug 27, 2021	24.29	24.38	23.93	24.02
4500	NYSE	FLC	Thu, Aug 26, 2021	24.25	24.40	24.00	24.00
4499	NYSE	FLC	Wed, Aug 25, 2021	24.35	24.40	24.21	24.34
4498	NYSE	FLC	Tue, Aug 24, 2021	24.20	24.28	24.08	24.28
4497	NYSE	FLC	Mon, Aug 23, 2021	24.34	24.34	24.16	24.16
4496	NYSE	FLC	Fri, Aug 20, 2021	24.12	24.37	24.12	24.11
4495	NYSE	FLC	Thu, Aug 19, 2021	24.27	24.29	24.00	24.08
4494	NYSE	FLC	Wed, Aug 18, 2021	24.33	24.34	24.26	24.28
4493	NYSE	FLC	Tue, Aug 17, 2021	24.36	24.41	24.23	24.30
4492	NYSE	FLC	Mon, Aug 16, 2021	24.09	24.38	24.09	24.38
4491	NYSE	FLC	Fri, Aug 13, 2021	24.11	24.20	24.04	24.20
4490	NYSE	FLC	Thu, Aug 12, 2021	24.10	24.19	24.03	24.08
4489	NYSE	FLC	Wed, Aug 11, 2021	24.13	24.15	24.00	24.10
4488	NYSE	FLC	Tue, Aug 10, 2021	24.29	24.31	24.10	24.12
4487	NYSE	FLC	Mon, Aug 9, 2021	24.19	24.28	24.19	24.27
4486	NYSE	FLC	Fri, Aug 6, 2021	24.26	24.26	24.17	24.20
4485	NYSE	FLC	Thu, Aug 5, 2021	24.21	24.25	24.15	24.20
4484	NYSE	FLC	Wed, Aug 4, 2021	24.16	24.20	24.11	24.20
4483	NYSE	FLC	Tue, Aug 3, 2021	24.07	24.17	24.06	24.15
4482	NYSE	FLC	Mon, Aug 2, 2021	24.03	24.06	24.02	24.05
4481	NYSE	FLC	Fri, Jul 30, 2021	24.06	24.10	23.96	24.05
4480	NYSE	FLC	Thu, Jul 29, 2021	24.04	24.04	23.84	23.99
4479	NYSE	FLC	Wed, Jul 28, 2021	23.98	24.08	23.96	23.99
4478	NYSE	FLC	Tue, Jul 27, 2021	23.89	23.95	23.86	23.95
4477	NYSE	FLC	Mon, Jul 26, 2021	24.01	24.01	23.85	23.89
4476	NYSE	FLC	Fri, Jul 23, 2021	23.89	24.07	23.85	23.85
4475	NYSE	FLC	Thu, Jul 22, 2021	23.82	23.92	23.78	23.81
4474	NYSE	FLC	Wed, Jul 21, 2021	23.94	24.05	23.92	23.86
4473	NYSE	FLC	Tue, Jul 20, 2021	23.70	24.03	23.70	23.96
4472	NYSE	FLC	Mon, Jul 19, 2021	23.60	23.93	23.50	23.79
4471	NYSE	FLC	Fri, Jul 16, 2021	24.01	24.25	23.93	24.14
4470	NYSE	FLC	Thu, Jul 15, 2021	23.90	24.15	23.90	24.02
4469	NYSE	FLC	Wed, Jul 14, 2021	24.18	24.18	24.00	24.01
4468	NYSE	FLC	Tue, Jul 13, 2021	24.15	24.18	24.14	24.17
4467	NYSE	FLC	Mon, Jul 12, 2021	24.18	24.18	24.10	24.18
4466	NYSE	FLC	Fri, Jul 9, 2021	24.13	24.18	24.02	24.11
4465	NYSE	FLC	Thu, Jul 8, 2021	24.09	24.18	24.01	24.18
4464	NYSE	FLC	Wed, Jul 7, 2021	24.18	24.18	24.09	24.10
4463	NYSE	FLC	Tue, Jul 6, 2021	24.33	24.35	24.18	24.18
4462	NYSE	FLC	Fri, Jul 2, 2021	24.32	24.32	24.05	24.25
4461	NYSE	FLC	Thu, Jul 1, 2021	24.41	24.45	24.28	24.28
4460	NYSE	FLC	Wed, Jun 30, 2021	24.38	24.41	24.29	24.41
4459	NYSE	FLC	Tue, Jun 29, 2021	24.28	24.38	24.28	24.36
4458	NYSE	FLC	Mon, Jun 28, 2021	24.31	24.40	24.17	24.35
4457	NYSE	FLC	Fri, Jun 25, 2021	24.03	24.23	24.03	24.14
4456	NYSE	FLC	Thu, Jun 24, 2021	24.19	24.25	24.15	24.20
4455	NYSE	FLC	Wed, Jun 23, 2021	24.25	24.25	24.01	24.19
4454	NYSE	FLC	Tue, Jun 22, 2021	24.19	24.23	23.98	24.10
4453	NYSE	FLC	Mon, Jun 21, 2021	24.46	24.47	24.20	24.12
4452	NYSE	FLC	Fri, Jun 18, 2021	24.19	24.46	24.11	24.45
4451	NYSE	FLC	Thu, Jun 17, 2021	24.17	24.40	23.81	24.15
4450	NYSE	FLC	Wed, Jun 16, 2021	24.23	24.37	24.17	24.32
4449	NYSE	FLC	Tue, Jun 15, 2021	24.28	24.49	24.23	24.24
4448	NYSE	FLC	Mon, Jun 14, 2021	24.37	24.47	24.34	24.45
4447	NYSE	FLC	Fri, Jun 11, 2021	24.20	24.34	24.20	24.34
4446	NYSE	FLC	Thu, Jun 10, 2021	24.11	24.25	24.09	24.25
4445	NYSE	FLC	Wed, Jun 9, 2021	24.09	24.34	24.04	24.14
4444	NYSE	FLC	Tue, Jun 8, 2021	23.99	24.21	23.94	24.14
4443	NYSE	FLC	Mon, Jun 7, 2021	23.90	23.98	23.90	23.98
4442	NYSE	FLC	Fri, Jun 4, 2021	23.87	23.90	23.79	23.90
4441	NYSE	FLC	Thu, Jun 3, 2021	23.68	23.88	23.61	23.77
4440	NYSE	FLC	Wed, Jun 2, 2021	23.64	23.72	23.45	23.65
4439	NYSE	FLC	Tue, Jun 1, 2021	23.71	23.85	23.65	23.67
4438	NYSE	FLC	Fri, May 28, 2021	23.76	23.76	23.67	23.69
4437	NYSE	FLC	Thu, May 27, 2021	23.73	23.79	23.67	23.67
4436	NYSE	FLC	Wed, May 26, 2021	23.79	23.79	23.70	23.73
4435	NYSE	FLC	Tue, May 25, 2021	23.66	23.80	23.65	23.73
4434	NYSE	FLC	Mon, May 24, 2021	23.68	23.80	23.65	23.73
4433	NYSE	FLC	Fri, May 21, 2021	23.77	23.85	23.57	23.65
4432	NYSE	FLC	Thu, May 20, 2021	23.49	23.74	23.49	23.56
4431	NYSE	FLC	Wed, May 19, 2021	23.50	23.67	23.42	23.40
4430	NYSE	FLC	Tue, May 18, 2021	23.68	23.83	23.56	23.60
4429	NYSE	FLC	Mon, May 17, 2021	23.88	23.89	23.64	23.85
4428	NYSE	FLC	Fri, May 14, 2021	23.62	23.84	23.62	23.84
4427	NYSE	FLC	Thu, May 13, 2021	23.42	23.93	23.37	23.66
4426	NYSE	FLC	Wed, May 12, 2021	24.25	24.46	23.37	23.49
4425	NYSE	FLC	Tue, May 11, 2021	24.41	24.80	24.16	24.30
4424	NYSE	FLC	Mon, May 10, 2021	24.20	24.54	23.93	24.29
4423	NYSE	FLC	Fri, May 7, 2021	24.48	24.57	24.16	24.35
4422	NYSE	FLC	Thu, May 6, 2021	24.48	24.70	24.42	24.51
4421	NYSE	FLC	Wed, May 5, 2021	24.64	24.57	24.45	24.54
4420	NYSE	FLC	Tue, May 4, 2021	24.57	24.69	24.44	24.54
4419	NYSE	FLC	Mon, May 3, 2021	24.68	25.19	24.49	24.53
4418	NYSE	FLC	Fri, Apr 30, 2021	24.68	24.91	24.46	24.74
4417	NYSE	FLC	Thu, Apr 29, 2021	24.61	24.80	24.48	24.68
4416	NYSE	FLC	Wed, Apr 28, 2021	24.62	24.96	24.57	24.61
4415	NYSE	FLC	Tue, Apr 27, 2021	24.82	24.92	24.47	24.62
4414	NYSE	FLC	Mon, Apr 26, 2021	24.97	24.98	24.47	24.96
4413	NYSE	FLC	Fri, Apr 23, 2021	24.80	25.10	24.62	24.89
4412	NYSE	FLC	Thu, Apr 22, 2021	24.92	24.96	24.66	24.83
4411	NYSE	FLC	Wed, Apr 21, 2021	25.05	25.34	24.60	24.85
4410	NYSE	FLC	Tue, Apr 20, 2021	25.18	25.18	24.63	24.92
4409	NYSE	FLC	Mon, Apr 19, 2021	25.22	25.24	25.14	25.22
4408	NYSE	FLC	Fri, Apr 16, 2021	25.10	25.27	24.54	25.18
4407	NYSE	FLC	Thu, Apr 15, 2021	25.29	25.29	24.97	25.22
4406	NYSE	FLC	Wed, Apr 14, 2021	24.65	25.29	24.62	25.29
4405	NYSE	FLC	Tue, Apr 13, 2021	24.90	24.91	24.50	24.68
4404	NYSE	FLC	Mon, Apr 12, 2021	24.71	25.10	24.66	24.84
4403	NYSE	FLC	Fri, Apr 9, 2021	24.74	24.83	24.56	24.77
4402	NYSE	FLC	Thu, Apr 8, 2021	24.54	24.84	24.23	24.78
4401	NYSE	FLC	Wed, Apr 7, 2021	24.22	24.54	24.19	24.44
4400	NYSE	FLC	Tue, Apr 6, 2021	24.45	24.45	24.20	24.22
4399	NYSE	FLC	Mon, Apr 5, 2021	24.49	24.49	24.27	24.38
4398	NYSE	FLC	Thu, Apr 1, 2021	24.32	24.49	24.08	24.49
4397	NYSE	FLC	Wed, Mar 31, 2021	24.11	24.39	24.06	24.39
4396	NYSE	FLC	Tue, Mar 30, 2021	23.84	24.08	23.72	24.08
4395	NYSE	FLC	Mon, Mar 29, 2021	23.88	23.90	23.72	23.88
4394	NYSE	FLC	Fri, Mar 26, 2021	23.86	23.89	23.80	23.89
4393	NYSE	FLC	Thu, Mar 25, 2021	23.79	23.89	23.70	23.87
4392	NYSE	FLC	Wed, Mar 24, 2021	23.90	23.90	23.80	23.90
4391	NYSE	FLC	Tue, Mar 23, 2021	23.86	23.95	23.81	23.90
4390	NYSE	FLC	Mon, Mar 22, 2021	23.80	23.98	23.61	23.77
4389	NYSE	FLC	Fri, Mar 19, 2021	23.45	23.90	23.42	23.59
4388	NYSE	FLC	Thu, Mar 18, 2021	23.98	23.98	23.35	23.45
4387	NYSE	FLC	Wed, Mar 17, 2021	23.85	23.97	23.83	23.95
4386	NYSE	FLC	Tue, Mar 16, 2021	23.71	23.91	23.71	23.87
4385	NYSE	FLC	Mon, Mar 15, 2021	23.65	23.80	23.54	23.80
4384	NYSE	FLC	Fri, Mar 12, 2021	23.73	23.74	23.51	23.65
4383	NYSE	FLC	Thu, Mar 11, 2021	23.75	23.80	23.72	23.74
4382	NYSE	FLC	Wed, Mar 10, 2021	23.63	23.75	23.51	23.65
4381	NYSE	FLC	Tue, Mar 9, 2021	23.09	23.79	23.05	23.59
4380	NYSE	FLC	Mon, Mar 8, 2021	23.20	23.20	22.97	23.00
4379	NYSE	FLC	Fri, Mar 5, 2021	23.03	23.10	22.90	22.99
4378	NYSE	FLC	Thu, Mar 4, 2021	23.05	23.09	22.85	23.02
4377	NYSE	FLC	Wed, Mar 3, 2021	23.07	23.07	22.69	22.98
4376	NYSE	FLC	Tue, Mar 2, 2021	23.06	23.07	22.87	23.03
4375	NYSE	FLC	Mon, Mar 1, 2021	22.98	23.14	22.90	22.97
4374	NYSE	FLC	Fri, Feb 26, 2021	22.76	23.05	22.72	22.85
4373	NYSE	FLC	Thu, Feb 25, 2021	22.56	22.85	22.51	22.51
4372	NYSE	FLC	Wed, Feb 24, 2021	23.00	23.04	22.50	22.88
4371	NYSE	FLC	Tue, Feb 23, 2021	23.40	23.40	23.12	23.12
4370	NYSE	FLC	Mon, Feb 22, 2021	23.50	23.60	23.40	23.48
4369	NYSE	FLC	Fri, Feb 19, 2021	23.68	23.68	23.20	23.54
4368	NYSE	FLC	Thu, Feb 18, 2021	23.46	23.68	23.46	23.59
4367	NYSE	FLC	Wed, Feb 17, 2021	23.66	23.87	23.55	23.57
4366	NYSE	FLC	Tue, Feb 16, 2021	23.45	23.50	23.13	23.40
4365	NYSE	FLC	Fri, Feb 12, 2021	23.57	23.70	23.22	23.40
4364	NYSE	FLC	Thu, Feb 11, 2021	23.57	23.95	23.42	23.61
4363	NYSE	FLC	Wed, Feb 10, 2021	23.95	23.95	23.57	23.65
4362	NYSE	FLC	Tue, Feb 9, 2021	23.33	23.94	23.20	23.71
4361	NYSE	FLC	Mon, Feb 8, 2021	23.30	23.44	23.20	23.33
4360	NYSE	FLC	Fri, Feb 5, 2021	23.30	23.30	23.25	23.29
4359	NYSE	FLC	Thu, Feb 4, 2021	23.11	23.32	23.11	23.30
4358	NYSE	FLC	Wed, Feb 3, 2021	23.20	23.20	23.08	23.11
4357	NYSE	FLC	Tue, Feb 2, 2021	23.20	23.20	23.05	23.07
4356	NYSE	FLC	Mon, Feb 1, 2021	23.14	23.20	23.00	23.17
4355	NYSE	FLC	Fri, Jan 29, 2021	22.99	23.20	22.50	23.06
4354	NYSE	FLC	Thu, Jan 28, 2021	23.10	23.37	22.84	22.84
4353	NYSE	FLC	Wed, Jan 27, 2021	23.38	23.38	22.96	23.09
4352	NYSE	FLC	Tue, Jan 26, 2021	23.32	23.40	23.22	23.39
4351	NYSE	FLC	Mon, Jan 25, 2021	23.38	23.44	23.22	23.32
4350	NYSE	FLC	Fri, Jan 22, 2021	23.10	23.44	23.10	23.32
4349	NYSE	FLC	Thu, Jan 21, 2021	23.23	23.35	23.12	23.35
4348	NYSE	FLC	Wed, Jan 20, 2021	23.40	23.44	23.12	23.27
4347	NYSE	FLC	Tue, Jan 19, 2021	23.03	23.38	22.90	23.34
4346	NYSE	FLC	Fri, Jan 15, 2021	22.46	23.03	22.45	22.83
4345	NYSE	FLC	Thu, Jan 14, 2021	22.56	22.79	22.56	22.64
4344	NYSE	FLC	Wed, Jan 13, 2021	22.26	22.69	22.26	22.46
4343	NYSE	FLC	Tue, Jan 12, 2021	22.73	22.80	22.17	22.25
4342	NYSE	FLC	Mon, Jan 11, 2021	22.72	22.94	22.71	22.73
4341	NYSE	FLC	Fri, Jan 8, 2021	22.91	23.15	22.71	22.73
4340	NYSE	FLC	Thu, Jan 7, 2021	22.98	23.35	22.57	22.92
4339	NYSE	FLC	Wed, Jan 6, 2021	23.27	23.66	23.01	23.18
4338	NYSE	FLC	Tue, Jan 5, 2021	23.16	23.52	23.06	23.07
4337	NYSE	FLC	Mon, Jan 4, 2021	23.81	23.81	23.05	23.30
4336	NYSE	FLC	Thu, Dec 31, 2020	23.60	23.88	23.10	23.67
4335	NYSE	FLC	Wed, Dec 30, 2020	24.07	24.07	23.56	23.59
4334	NYSE	FLC	Tue, Dec 29, 2020	23.89	24.12	23.88	23.94
4333	NYSE	FLC	Mon, Dec 28, 2020	24.12	24.43	23.93	23.95
4332	NYSE	FLC	Thu, Dec 24, 2020	24.16	24.36	24.05	24.14
4331	NYSE	FLC	Wed, Dec 23, 2020	24.29	24.30	24.01	24.16
4330	NYSE	FLC	Tue, Dec 22, 2020	24.10	24.47	24.10	24.44
4329	NYSE	FLC	Mon, Dec 21, 2020	23.98	24.48	23.97	24.27
4328	NYSE	FLC	Fri, Dec 18, 2020	23.84	24.37	23.84	24.12
4327	NYSE	FLC	Thu, Dec 17, 2020	23.77	23.98	23.77	23.98
4326	NYSE	FLC	Wed, Dec 16, 2020	23.47	23.67	23.43	23.67
4325	NYSE	FLC	Tue, Dec 15, 2020	23.31	23.41	23.26	23.41
4324	NYSE	FLC	Mon, Dec 14, 2020	23.14	23.34	23.14	23.33
4323	NYSE	FLC	Fri, Dec 11, 2020	23.09	23.29	23.09	23.20
4322	NYSE	FLC	Thu, Dec 10, 2020	23.19	23.29	23.00	23.26
4321	NYSE	FLC	Wed, Dec 9, 2020	23.22	23.22	23.02	23.21
4320	NYSE	FLC	Tue, Dec 8, 2020	23.16	23.43	22.95	23.12
4319	NYSE	FLC	Mon, Dec 7, 2020	23.20	23.39	22.90	23.29
4318	NYSE	FLC	Fri, Dec 4, 2020	23.37	23.48	23.16	23.30
4317	NYSE	FLC	Thu, Dec 3, 2020	23.37	23.56	23.16	23.22
4316	NYSE	FLC	Wed, Dec 2, 2020	23.06	23.30	23.00	23.25
4315	NYSE	FLC	Tue, Dec 1, 2020	23.17	23.40	23.16	23.40
4314	NYSE	FLC	Mon, Nov 30, 2020	23.12	23.48	23.08	23.14
4313	NYSE	FLC	Fri, Nov 27, 2020	23.16	23.64	23.07	23.35
4312	NYSE	FLC	Wed, Nov 25, 2020	23.01	23.35	23.01	23.04
4311	NYSE	FLC	Tue, Nov 24, 2020	22.90	23.20	22.90	23.00
4310	NYSE	FLC	Mon, Nov 23, 2020	22.86	23.00	22.85	22.90
4309	NYSE	FLC	Fri, Nov 20, 2020	22.91	23.17	22.80	22.86
4308	NYSE	FLC	Thu, Nov 19, 2020	23.18	23.20	22.61	22.93
4307	NYSE	FLC	Wed, Nov 18, 2020	23.06	23.30	22.63	23.14
4306	NYSE	FLC	Tue, Nov 17, 2020	23.09	23.29	22.86	23.12
4305	NYSE	FLC	Mon, Nov 16, 2020	23.13	23.19	22.57	23.04
4304	NYSE	FLC	Fri, Nov 13, 2020	22.66	22.96	22.55	22.90
4303	NYSE	FLC	Thu, Nov 12, 2020	22.67	22.84	22.54	22.67
4302	NYSE	FLC	Wed, Nov 11, 2020	22.62	22.90	22.32	22.67
4301	NYSE	FLC	Tue, Nov 10, 2020	22.50	22.75	22.40	22.73
4300	NYSE	FLC	Mon, Nov 9, 2020	22.75	22.75	22.39	22.43
4299	NYSE	FLC	Fri, Nov 6, 2020	21.88	22.15	21.79	22.14
4298	NYSE	FLC	Thu, Nov 5, 2020	21.35	21.86	21.35	21.60
4297	NYSE	FLC	Wed, Nov 4, 2020	21.31	21.47	21.30	21.32
4296	NYSE	FLC	Tue, Nov 3, 2020	21.16	21.55	21.16	21.29
4295	NYSE	FLC	Mon, Nov 2, 2020	21.32	21.33	21.17	21.17
4294	NYSE	FLC	Fri, Oct 30, 2020	21.31	21.40	21.15	21.20
4293	NYSE	FLC	Thu, Oct 29, 2020	21.16	21.39	21.12	21.38
4292	NYSE	FLC	Wed, Oct 28, 2020	21.20	21.39	21.19	21.26
4291	NYSE	FLC	Tue, Oct 27, 2020	21.45	21.50	21.31	21.50
4290	NYSE	FLC	Mon, Oct 26, 2020	21.56	21.60	21.36	21.47
4289	NYSE	FLC	Fri, Oct 23, 2020	21.62	21.62	21.46	21.61
4288	NYSE	FLC	Thu, Oct 22, 2020	21.51	21.64	21.46	21.58
4287	NYSE	FLC	Wed, Oct 21, 2020	21.65	21.91	21.63	21.53
4286	NYSE	FLC	Tue, Oct 20, 2020	21.70	21.95	21.60	21.71
4285	NYSE	FLC	Mon, Oct 19, 2020	22.09	22.21	21.60	21.70
4284	NYSE	FLC	Fri, Oct 16, 2020	22.07	22.43	21.99	22.34
4283	NYSE	FLC	Thu, Oct 15, 2020	21.69	22.10	21.69	21.93
4282	NYSE	FLC	Wed, Oct 14, 2020	21.84	22.08	21.74	21.88
4281	NYSE	FLC	Tue, Oct 13, 2020	21.61	21.85	21.61	21.84
4280	NYSE	FLC	Mon, Oct 12, 2020	21.61	21.71	21.55	21.59
4279	NYSE	FLC	Fri, Oct 9, 2020	21.58	21.71	21.55	21.55
4278	NYSE	FLC	Thu, Oct 8, 2020	21.70	21.84	21.58	21.71
4277	NYSE	FLC	Wed, Oct 7, 2020	21.37	21.77	21.37	21.77
4276	NYSE	FLC	Tue, Oct 6, 2020	21.51	21.51	21.38	21.40
4275	NYSE	FLC	Mon, Oct 5, 2020	21.44	21.54	21.33	21.45
4274	NYSE	FLC	Fri, Oct 2, 2020	21.30	21.52	21.25	21.44
4273	NYSE	FLC	Thu, Oct 1, 2020	21.36	21.56	21.35	21.50
4272	NYSE	FLC	Wed, Sep 30, 2020	21.44	21.53	21.32	21.40
4271	NYSE	FLC	Tue, Sep 29, 2020	21.43	21.46	21.18	21.28
4270	NYSE	FLC	Mon, Sep 28, 2020	21.37	21.41	21.29	21.32
4269	NYSE	FLC	Fri, Sep 25, 2020	21.36	21.57	21.21	21.21
4268	NYSE	FLC	Thu, Sep 24, 2020	21.75	21.75	21.36	21.36
4267	NYSE	FLC	Wed, Sep 23, 2020	22.24	22.24	21.86	21.86
4266	NYSE	FLC	Tue, Sep 22, 2020	22.28	22.38	22.15	22.24
4265	NYSE	FLC	Mon, Sep 21, 2020	22.56	22.64	22.27	22.22
4264	NYSE	FLC	Fri, Sep 18, 2020	22.60	22.67	22.49	22.64
4263	NYSE	FLC	Thu, Sep 17, 2020	22.21	22.50	22.21	22.49
4262	NYSE	FLC	Wed, Sep 16, 2020	22.47	22.47	22.26	22.41
4261	NYSE	FLC	Tue, Sep 15, 2020	22.43	22.50	22.24	22.50
4260	NYSE	FLC	Mon, Sep 14, 2020	22.21	22.31	22.17	22.22
4259	NYSE	FLC	Fri, Sep 11, 2020	22.35	22.35	22.11	22.21
4258	NYSE	FLC	Thu, Sep 10, 2020	21.95	22.26	21.95	22.25
4257	NYSE	FLC	Wed, Sep 9, 2020	21.95	21.95	21.80	21.92
4256	NYSE	FLC	Tue, Sep 8, 2020	22.10	22.15	21.71	21.80
4255	NYSE	FLC	Fri, Sep 4, 2020	22.30	22.46	21.84	22.14
4254	NYSE	FLC	Thu, Sep 3, 2020	22.62	22.62	22.22	22.25
4253	NYSE	FLC	Wed, Sep 2, 2020	22.30	22.71	22.06	22.54
4252	NYSE	FLC	Tue, Sep 1, 2020	22.16	22.30	22.02	22.25
4251	NYSE	FLC	Mon, Aug 31, 2020	22.12	22.13	22.01	22.07
4250	NYSE	FLC	Fri, Aug 28, 2020	21.82	22.16	21.82	22.06
4249	NYSE	FLC	Thu, Aug 27, 2020	21.75	22.16	21.75	21.92
4248	NYSE	FLC	Wed, Aug 26, 2020	21.57	21.87	21.49	21.85
4247	NYSE	FLC	Tue, Aug 25, 2020	21.51	21.58	21.40	21.53
4246	NYSE	FLC	Mon, Aug 24, 2020	21.39	21.58	21.37	21.40
4245	NYSE	FLC	Fri, Aug 21, 2020	21.14	22.11	21.14	21.35
4244	NYSE	FLC	Thu, Aug 20, 2020	21.53	21.53	21.47	21.35
4243	NYSE	FLC	Wed, Aug 19, 2020	21.45	21.54	21.42	21.50
4242	NYSE	FLC	Tue, Aug 18, 2020	21.39	21.44	21.26	21.42
4241	NYSE	FLC	Mon, Aug 17, 2020	21.50	21.55	21.16	21.39
4240	NYSE	FLC	Fri, Aug 14, 2020	21.40	21.48	21.33	21.33
4239	NYSE	FLC	Thu, Aug 13, 2020	21.32	21.47	21.32	21.45
4238	NYSE	FLC	Wed, Aug 12, 2020	21.38	21.50	21.38	21.43
4237	NYSE	FLC	Tue, Aug 11, 2020	22.00	22.00	21.16	21.25
4236	NYSE	FLC	Mon, Aug 10, 2020	22.00	22.00	21.77	21.90
4235	NYSE	FLC	Fri, Aug 7, 2020	21.70	21.92	21.59	21.92
4234	NYSE	FLC	Thu, Aug 6, 2020	21.80	21.80	21.55	21.60
4233	NYSE	FLC	Wed, Aug 5, 2020	21.55	21.86	21.15	21.67
4232	NYSE	FLC	Tue, Aug 4, 2020	21.26	21.73	21.25	21.53
4231	NYSE	FLC	Mon, Aug 3, 2020	21.48	21.52	21.35	21.41
4230	NYSE	FLC	Fri, Jul 31, 2020	21.38	21.48	21.33	21.37
4229	NYSE	FLC	Thu, Jul 30, 2020	21.63	21.65	21.12	21.34
4228	NYSE	FLC	Wed, Jul 29, 2020	21.75	21.93	21.57	21.62
4227	NYSE	FLC	Tue, Jul 28, 2020	21.43	22.00	21.36	21.55
4226	NYSE	FLC	Mon, Jul 27, 2020	21.15	21.20	21.09	21.20
4225	NYSE	FLC	Fri, Jul 24, 2020	21.07	21.15	21.01	21.12
4224	NYSE	FLC	Thu, Jul 23, 2020	20.75	21.17	20.26	21.00
4223	NYSE	FLC	Wed, Jul 22, 2020	20.69	21.33	20.65	20.73
4222	NYSE	FLC	Tue, Jul 21, 2020	20.68	20.71	20.48	20.61
4221	NYSE	FLC	Mon, Jul 20, 2020	20.58	20.70	20.45	20.46
4220	NYSE	FLC	Fri, Jul 17, 2020	20.49	20.59	20.42	20.53
4219	NYSE	FLC	Thu, Jul 16, 2020	20.22	20.48	20.20	20.47
4218	NYSE	FLC	Wed, Jul 15, 2020	20.48	20.74	20.31	20.38
4217	NYSE	FLC	Tue, Jul 14, 2020	20.40	20.41	20.20	20.25
4216	NYSE	FLC	Mon, Jul 13, 2020	20.41	20.71	20.38	20.50
4215	NYSE	FLC	Fri, Jul 10, 2020	20.64	20.64	20.41	20.43
4214	NYSE	FLC	Thu, Jul 9, 2020	20.60	20.74	20.48	20.50
4213	NYSE	FLC	Wed, Jul 8, 2020	20.58	20.64	20.51	20.55
4212	NYSE	FLC	Tue, Jul 7, 2020	20.41	20.50	20.36	20.47
4211	NYSE	FLC	Mon, Jul 6, 2020	20.39	20.55	20.24	20.37
4210	NYSE	FLC	Thu, Jul 2, 2020	20.35	20.40	20.25	20.33
4209	NYSE	FLC	Wed, Jul 1, 2020	20.01	20.24	20.01	20.20
4208	NYSE	FLC	Tue, Jun 30, 2020	19.99	20.18	19.83	19.83
4207	NYSE	FLC	Mon, Jun 29, 2020	19.88	19.99	19.82	19.94
4206	NYSE	FLC	Fri, Jun 26, 2020	19.98	19.99	19.77	19.79
4205	NYSE	FLC	Thu, Jun 25, 2020	19.87	20.05	19.81	19.91
4204	NYSE	FLC	Wed, Jun 24, 2020	20.02	20.02	19.66	19.92
4203	NYSE	FLC	Tue, Jun 23, 2020	20.26	20.26	20.01	20.01
4202	NYSE	FLC	Mon, Jun 22, 2020	20.00	20.22	19.87	20.10
4201	NYSE	FLC	Fri, Jun 19, 2020	20.71	20.74	20.24	20.21
4200	NYSE	FLC	Thu, Jun 18, 2020	20.20	20.49	20.20	20.35
4199	NYSE	FLC	Wed, Jun 17, 2020	20.46	20.53	20.27	20.30
4198	NYSE	FLC	Tue, Jun 16, 2020	20.49	20.51	20.15	20.40
4197	NYSE	FLC	Mon, Jun 15, 2020	19.96	20.18	19.72	20.09
4196	NYSE	FLC	Fri, Jun 12, 2020	19.99	20.41	19.99	20.20
4195	NYSE	FLC	Thu, Jun 11, 2020	20.60	20.79	19.59	19.86
4194	NYSE	FLC	Wed, Jun 10, 2020	21.10	21.27	20.97	21.13
4193	NYSE	FLC	Tue, Jun 9, 2020	21.05	21.20	20.97	21.15
4192	NYSE	FLC	Mon, Jun 8, 2020	20.75	21.15	20.75	21.09
4191	NYSE	FLC	Fri, Jun 5, 2020	20.53	20.79	20.51	20.72
4190	NYSE	FLC	Thu, Jun 4, 2020	20.66	20.77	20.46	20.47
4189	NYSE	FLC	Wed, Jun 3, 2020	20.67	20.90	20.60	20.68
4188	NYSE	FLC	Tue, Jun 2, 2020	20.70	20.81	20.50	20.63
4187	NYSE	FLC	Mon, Jun 1, 2020	20.22	20.60	20.22	20.58
4186	NYSE	FLC	Fri, May 29, 2020	20.02	20.26	19.84	20.22
4185	NYSE	FLC	Thu, May 28, 2020	20.07	20.07	19.72	19.89
4184	NYSE	FLC	Wed, May 27, 2020	19.94	20.04	19.77	20.04
4183	NYSE	FLC	Tue, May 26, 2020	20.17	20.17	19.71	19.75
4182	NYSE	FLC	Fri, May 22, 2020	19.72	19.81	19.65	19.81
4181	NYSE	FLC	Thu, May 21, 2020	19.50	19.70	19.25	19.65
4180	NYSE	FLC	Wed, May 20, 2020	19.45	19.57	19.31	19.37
4179	NYSE	FLC	Tue, May 19, 2020	19.24	19.44	19.06	19.35
4178	NYSE	FLC	Mon, May 18, 2020	18.93	19.23	18.86	19.23
4177	NYSE	FLC	Fri, May 15, 2020	18.10	18.46	18.10	18.46
4176	NYSE	FLC	Thu, May 14, 2020	18.49	18.49	17.75	18.13
4175	NYSE	FLC	Wed, May 13, 2020	19.57	19.57	18.56	18.60
4174	NYSE	FLC	Tue, May 12, 2020	19.43	19.71	19.42	19.50
4173	NYSE	FLC	Mon, May 11, 2020	19.46	19.59	19.45	19.55
4172	NYSE	FLC	Fri, May 8, 2020	19.58	19.59	19.38	19.47
4171	NYSE	FLC	Thu, May 7, 2020	19.25	19.59	19.25	19.31
4170	NYSE	FLC	Wed, May 6, 2020	19.32	19.42	19.21	19.23
4169	NYSE	FLC	Tue, May 5, 2020	18.97	19.30	18.97	19.29
4168	NYSE	FLC	Mon, May 4, 2020	18.56	19.19	18.47	18.93
4167	NYSE	FLC	Fri, May 1, 2020	18.75	18.90	18.57	18.68
4166	NYSE	FLC	Thu, Apr 30, 2020	19.39	19.49	18.90	18.90
4165	NYSE	FLC	Wed, Apr 29, 2020	18.94	19.59	18.84	19.59
4164	NYSE	FLC	Tue, Apr 28, 2020	19.02	19.09	18.50	18.69
4163	NYSE	FLC	Mon, Apr 27, 2020	18.84	18.99	18.72	18.91
4162	NYSE	FLC	Fri, Apr 24, 2020	18.04	18.58	17.60	18.55
4161	NYSE	FLC	Thu, Apr 23, 2020	18.49	18.49	17.76	17.96
4160	NYSE	FLC	Wed, Apr 22, 2020	18.09	18.47	18.02	18.31
4159	NYSE	FLC	Tue, Apr 21, 2020	18.08	18.26	17.77	18.07
4158	NYSE	FLC	Mon, Apr 20, 2020	18.06	18.43	18.06	18.24
4157	NYSE	FLC	Fri, Apr 17, 2020	17.85	18.44	17.75	18.31
4156	NYSE	FLC	Thu, Apr 16, 2020	17.54	17.85	17.40	17.55
4155	NYSE	FLC	Wed, Apr 15, 2020	17.59	17.78	17.36	17.72
4154	NYSE	FLC	Tue, Apr 14, 2020	17.91	18.14	17.66	17.80
4153	NYSE	FLC	Mon, Apr 13, 2020	18.18	18.18	17.01	17.36
4152	NYSE	FLC	Thu, Apr 9, 2020	17.57	18.40	17.57	17.81
4151	NYSE	FLC	Wed, Apr 8, 2020	16.98	17.57	16.66	17.40
4150	NYSE	FLC	Tue, Apr 7, 2020	16.40	17.26	16.40	16.65
4149	NYSE	FLC	Mon, Apr 6, 2020	15.05	15.93	14.90	15.92
4148	NYSE	FLC	Fri, Apr 3, 2020	15.92	15.92	14.37	14.84
4147	NYSE	FLC	Thu, Apr 2, 2020	15.26	15.85	15.26	15.61
4146	NYSE	FLC	Wed, Apr 1, 2020	15.75	15.99	15.25	15.57
4145	NYSE	FLC	Tue, Mar 31, 2020	17.02	17.02	16.31	16.50
4144	NYSE	FLC	Mon, Mar 30, 2020	16.69	17.03	16.31	16.82
4143	NYSE	FLC	Fri, Mar 27, 2020	16.75	16.99	15.52	16.69
4142	NYSE	FLC	Thu, Mar 26, 2020	16.32	17.70	16.19	17.55
4141	NYSE	FLC	Wed, Mar 25, 2020	13.91	16.74	13.91	15.94
4140	NYSE	FLC	Tue, Mar 24, 2020	12.30	14.38	12.30	13.91
4139	NYSE	FLC	Mon, Mar 23, 2020	12.94	12.94	10.87	11.95
4138	NYSE	FLC	Fri, Mar 20, 2020	12.89	15.03	12.77	13.44
4137	NYSE	FLC	Thu, Mar 19, 2020	10.01	12.93	8.87	12.60
4136	NYSE	FLC	Wed, Mar 18, 2020	15.70	15.70	10.01	10.67
4135	NYSE	FLC	Tue, Mar 17, 2020	16.45	16.45	15.29	16.20
4134	NYSE	FLC	Mon, Mar 16, 2020	17.55	17.98	16.29	16.44
4133	NYSE	FLC	Fri, Mar 13, 2020	18.57	19.14	17.95	19.07
4132	NYSE	FLC	Thu, Mar 12, 2020	17.50	18.66	16.99	17.72
4131	NYSE	FLC	Wed, Mar 11, 2020	20.45	20.58	19.76	20.00
4130	NYSE	FLC	Tue, Mar 10, 2020	20.71	20.82	20.11	20.78
4129	NYSE	FLC	Mon, Mar 9, 2020	20.37	20.55	19.67	20.42
4128	NYSE	FLC	Fri, Mar 6, 2020	21.20	21.36	20.37	21.20
4127	NYSE	FLC	Thu, Mar 5, 2020	22.14	22.14	21.43	21.62
4126	NYSE	FLC	Wed, Mar 4, 2020	21.79	22.30	21.77	22.17
4125	NYSE	FLC	Tue, Mar 3, 2020	21.56	22.04	21.47	21.75
4124	NYSE	FLC	Mon, Mar 2, 2020	20.36	21.89	20.35	21.46
4123	NYSE	FLC	Fri, Feb 28, 2020	20.77	20.82	20.10	20.25
4122	NYSE	FLC	Thu, Feb 27, 2020	21.72	21.75	20.65	21.19
4121	NYSE	FLC	Wed, Feb 26, 2020	21.78	22.24	21.78	21.97
4120	NYSE	FLC	Tue, Feb 25, 2020	22.91	22.95	21.75	21.77
4119	NYSE	FLC	Mon, Feb 24, 2020	23.28	23.53	22.61	22.74
4118	NYSE	FLC	Fri, Feb 21, 2020	23.58	23.58	23.33	23.47
4117	NYSE	FLC	Thu, Feb 20, 2020	23.55	23.59	23.42	23.58
4116	NYSE	FLC	Wed, Feb 19, 2020	23.49	23.60	23.49	23.49
4115	NYSE	FLC	Tue, Feb 18, 2020	23.37	23.49	23.36	23.49
4114	NYSE	FLC	Fri, Feb 14, 2020	23.41	23.46	23.40	23.41
4113	NYSE	FLC	Thu, Feb 13, 2020	23.68	23.68	23.37	23.40
4112	NYSE	FLC	Wed, Feb 12, 2020	23.86	23.89	23.55	23.58
4111	NYSE	FLC	Tue, Feb 11, 2020	24.02	24.09	23.67	23.78
4110	NYSE	FLC	Mon, Feb 10, 2020	24.02	24.07	23.95	23.97
4109	NYSE	FLC	Fri, Feb 7, 2020	23.94	23.95	23.83	23.91
4108	NYSE	FLC	Thu, Feb 6, 2020	23.80	23.83	23.76	23.83
4107	NYSE	FLC	Wed, Feb 5, 2020	23.68	23.96	23.60	23.76
4106	NYSE	FLC	Tue, Feb 4, 2020	23.60	23.74	23.59	23.63
4105	NYSE	FLC	Mon, Feb 3, 2020	23.54	23.59	23.41	23.59
4104	NYSE	FLC	Fri, Jan 31, 2020	23.34	23.54	23.33	23.44
4103	NYSE	FLC	Thu, Jan 30, 2020	23.22	23.30	23.02	23.27
4102	NYSE	FLC	Wed, Jan 29, 2020	23.26	23.26	23.15	23.15
4101	NYSE	FLC	Tue, Jan 28, 2020	23.20	23.32	23.16	23.16
4100	NYSE	FLC	Mon, Jan 27, 2020	23.51	23.51	23.04	23.04
4099	NYSE	FLC	Fri, Jan 24, 2020	23.45	23.62	23.40	23.62
4098	NYSE	FLC	Thu, Jan 23, 2020	23.20	23.39	22.98	23.39
4097	NYSE	FLC	Wed, Jan 22, 2020	23.12	23.40	22.91	23.29
4096	NYSE	FLC	Tue, Jan 21, 2020	23.03	23.09	23.01	23.03
4095	NYSE	FLC	Fri, Jan 17, 2020	22.90	23.10	22.80	22.92
4094	NYSE	FLC	Thu, Jan 16, 2020	22.92	23.04	22.85	23.04
4093	NYSE	FLC	Wed, Jan 15, 2020	22.79	22.89	22.76	22.85
4092	NYSE	FLC	Tue, Jan 14, 2020	22.75	22.81	22.75	22.79
4091	NYSE	FLC	Mon, Jan 13, 2020	22.90	23.01	22.51	22.76
4090	NYSE	FLC	Fri, Jan 10, 2020	22.91	22.98	22.75	22.98
4089	NYSE	FLC	Thu, Jan 9, 2020	22.79	22.85	22.66	22.85
4088	NYSE	FLC	Wed, Jan 8, 2020	22.75	22.78	22.60	22.71
4087	NYSE	FLC	Tue, Jan 7, 2020	22.48	22.67	22.42	22.67
4086	NYSE	FLC	Mon, Jan 6, 2020	22.52	22.52	22.28	22.49
4085	NYSE	FLC	Fri, Jan 3, 2020	22.45	22.49	22.42	22.45
4084	NYSE	FLC	Thu, Jan 2, 2020	22.32	22.51	22.27	22.44
4083	NYSE	FLC	Tue, Dec 31, 2019	22.45	22.55	22.29	22.29
4082	NYSE	FLC	Mon, Dec 30, 2019	22.27	22.74	22.19	22.19
4081	NYSE	FLC	Fri, Dec 27, 2019	22.32	22.42	22.27	22.27
4080	NYSE	FLC	Thu, Dec 26, 2019	22.42	22.49	22.32	22.36
4079	NYSE	FLC	Tue, Dec 24, 2019	22.64	22.81	22.36	22.50
4078	NYSE	FLC	Mon, Dec 23, 2019	22.80	22.84	22.54	22.61
4077	NYSE	FLC	Fri, Dec 20, 2019	23.08	23.08	22.51	22.89
4076	NYSE	FLC	Thu, Dec 19, 2019	23.00	23.30	22.80	22.83
4075	NYSE	FLC	Wed, Dec 18, 2019	22.79	23.00	22.69	22.96
4074	NYSE	FLC	Tue, Dec 17, 2019	22.58	22.85	22.58	22.79
4073	NYSE	FLC	Mon, Dec 16, 2019	22.29	22.70	22.19	22.58
4072	NYSE	FLC	Fri, Dec 13, 2019	22.15	22.40	22.15	22.18
4071	NYSE	FLC	Thu, Dec 12, 2019	22.06	22.20	22.06	22.17
4070	NYSE	FLC	Wed, Dec 11, 2019	22.10	22.13	22.05	22.10
4069	NYSE	FLC	Tue, Dec 10, 2019	22.14	22.14	22.00	22.05
4068	NYSE	FLC	Mon, Dec 9, 2019	22.04	22.12	22.04	22.07
4067	NYSE	FLC	Fri, Dec 6, 2019	22.18	22.19	22.00	22.04
4066	NYSE	FLC	Thu, Dec 5, 2019	22.20	22.20	22.00	22.19
4065	NYSE	FLC	Wed, Dec 4, 2019	22.11	22.24	22.09	22.17
4064	NYSE	FLC	Tue, Dec 3, 2019	21.98	22.19	21.88	22.14
4063	NYSE	FLC	Mon, Dec 2, 2019	22.08	22.13	21.85	21.98
4062	NYSE	FLC	Fri, Nov 29, 2019	22.07	22.16	22.07	22.10
4061	NYSE	FLC	Wed, Nov 27, 2019	22.38	22.48	22.08	22.18
4060	NYSE	FLC	Tue, Nov 26, 2019	22.55	22.56	22.27	22.27
4059	NYSE	FLC	Mon, Nov 25, 2019	22.44	22.55	22.44	22.55
4058	NYSE	FLC	Fri, Nov 22, 2019	22.50	22.50	22.38	22.42
4057	NYSE	FLC	Thu, Nov 21, 2019	22.50	22.51	22.41	22.49
4056	NYSE	FLC	Wed, Nov 20, 2019	22.78	22.79	22.43	22.49
4055	NYSE	FLC	Tue, Nov 19, 2019	23.00	23.06	22.62	22.67
4054	NYSE	FLC	Mon, Nov 18, 2019	23.00	23.09	22.96	23.00
4053	NYSE	FLC	Fri, Nov 15, 2019	22.62	22.99	22.62	22.89
4052	NYSE	FLC	Thu, Nov 14, 2019	22.60	22.95	22.56	22.76
4051	NYSE	FLC	Wed, Nov 13, 2019	22.60	22.62	22.51	22.55
4050	NYSE	FLC	Tue, Nov 12, 2019	22.31	22.61	22.31	22.56
4049	NYSE	FLC	Mon, Nov 11, 2019	22.18	22.53	22.16	22.28
4048	NYSE	FLC	Fri, Nov 8, 2019	22.28	22.38	22.05	22.25
4047	NYSE	FLC	Thu, Nov 7, 2019	22.57	22.58	22.30	22.40
4046	NYSE	FLC	Wed, Nov 6, 2019	22.51	22.70	22.51	22.64
4045	NYSE	FLC	Tue, Nov 5, 2019	22.78	22.78	22.32	22.58
4044	NYSE	FLC	Mon, Nov 4, 2019	23.11	23.15	22.71	22.86
4043	NYSE	FLC	Fri, Nov 1, 2019	23.06	23.29	23.03	23.20
4042	NYSE	FLC	Thu, Oct 31, 2019	22.92	23.06	22.84	23.06
4041	NYSE	FLC	Wed, Oct 30, 2019	22.55	22.95	22.55	22.90
4040	NYSE	FLC	Tue, Oct 29, 2019	22.38	22.55	22.30	22.55
4039	NYSE	FLC	Mon, Oct 28, 2019	22.54	22.57	22.18	22.30
4038	NYSE	FLC	Fri, Oct 25, 2019	22.82	22.84	22.22	22.45
4037	NYSE	FLC	Thu, Oct 24, 2019	23.10	23.23	22.37	22.80
4036	NYSE	FLC	Wed, Oct 23, 2019	23.04	23.14	22.83	23.11
4035	NYSE	FLC	Tue, Oct 22, 2019	23.18	23.34	22.99	23.11
4034	NYSE	FLC	Mon, Oct 21, 2019	22.75	23.07	22.70	23.05
4033	NYSE	FLC	Fri, Oct 18, 2019	22.72	22.78	22.38	22.65
4032	NYSE	FLC	Thu, Oct 17, 2019	22.69	22.69	22.50	22.58
4031	NYSE	FLC	Wed, Oct 16, 2019	22.32	22.73	22.32	22.69
4030	NYSE	FLC	Tue, Oct 15, 2019	22.58	22.58	22.25	22.36
4029	NYSE	FLC	Mon, Oct 14, 2019	22.55	22.55	22.35	22.51
4028	NYSE	FLC	Fri, Oct 11, 2019	23.37	23.44	22.25	22.40
4027	NYSE	FLC	Thu, Oct 10, 2019	23.22	23.59	23.00	23.28
4026	NYSE	FLC	Wed, Oct 9, 2019	22.87	23.12	22.80	23.12
4025	NYSE	FLC	Tue, Oct 8, 2019	22.87	23.00	22.68	22.86
4024	NYSE	FLC	Mon, Oct 7, 2019	22.67	22.96	22.55	22.79
4023	NYSE	FLC	Fri, Oct 4, 2019	22.50	22.69	22.50	22.55
4022	NYSE	FLC	Thu, Oct 3, 2019	22.44	22.65	22.34	22.48
4021	NYSE	FLC	Wed, Oct 2, 2019	22.65	22.65	22.07	22.39
4020	NYSE	FLC	Tue, Oct 1, 2019	22.59	22.70	22.48	22.70
4019	NYSE	FLC	Mon, Sep 30, 2019	22.39	22.61	22.38	22.43
4018	NYSE	FLC	Fri, Sep 27, 2019	22.22	22.32	22.18	22.29
4017	NYSE	FLC	Thu, Sep 26, 2019	22.34	22.43	22.20	22.20
4016	NYSE	FLC	Wed, Sep 25, 2019	22.10	22.20	21.95	22.18
4015	NYSE	FLC	Tue, Sep 24, 2019	21.97	22.05	21.90	21.96
4014	NYSE	FLC	Mon, Sep 23, 2019	21.86	22.03	21.77	21.82
4013	NYSE	FLC	Fri, Sep 20, 2019	21.84	21.87	21.70	21.71
4012	NYSE	FLC	Thu, Sep 19, 2019	21.65	22.07	21.61	21.82
4011	NYSE	FLC	Wed, Sep 18, 2019	21.59	21.60	21.47	21.52
4010	NYSE	FLC	Tue, Sep 17, 2019	21.52	21.55	21.48	21.48
4009	NYSE	FLC	Mon, Sep 16, 2019	21.56	21.64	21.50	21.55
4008	NYSE	FLC	Fri, Sep 13, 2019	21.56	21.56	21.20	21.49
4007	NYSE	FLC	Thu, Sep 12, 2019	21.75	21.77	21.38	21.51
4006	NYSE	FLC	Wed, Sep 11, 2019	21.84	21.84	21.76	21.77
4005	NYSE	FLC	Tue, Sep 10, 2019	21.88	21.88	21.75	21.83
4004	NYSE	FLC	Mon, Sep 9, 2019	21.74	21.79	21.72	21.72
4003	NYSE	FLC	Fri, Sep 6, 2019	21.78	21.78	21.58	21.71
4002	NYSE	FLC	Thu, Sep 5, 2019	21.69	21.77	21.51	21.69
4001	NYSE	FLC	Wed, Sep 4, 2019	21.43	21.70	21.35	21.70
4000	NYSE	FLC	Tue, Sep 3, 2019	21.49	21.49	21.34	21.35
3999	NYSE	FLC	Fri, Aug 30, 2019	21.56	21.56	21.41	21.45
3998	NYSE	FLC	Thu, Aug 29, 2019	21.39	21.56	21.35	21.56
3997	NYSE	FLC	Wed, Aug 28, 2019	21.32	21.56	21.32	21.38
3996	NYSE	FLC	Tue, Aug 27, 2019	21.23	21.30	21.21	21.21
3995	NYSE	FLC	Mon, Aug 26, 2019	21.25	21.41	21.25	21.28
3994	NYSE	FLC	Fri, Aug 23, 2019	21.27	21.36	21.21	21.22
3993	NYSE	FLC	Thu, Aug 22, 2019	21.23	21.25	21.20	21.22
3992	NYSE	FLC	Wed, Aug 21, 2019	21.45	21.55	21.33	21.25
3991	NYSE	FLC	Tue, Aug 20, 2019	21.40	21.50	21.27	21.43
3990	NYSE	FLC	Mon, Aug 19, 2019	21.54	21.62	21.35	21.52
3989	NYSE	FLC	Fri, Aug 16, 2019	21.47	21.61	21.34	21.44
3988	NYSE	FLC	Thu, Aug 15, 2019	21.21	21.38	20.70	21.38
3987	NYSE	FLC	Wed, Aug 14, 2019	21.38	21.39	21.21	21.23
3986	NYSE	FLC	Tue, Aug 13, 2019	21.45	21.52	21.38	21.40
3985	NYSE	FLC	Mon, Aug 12, 2019	21.48	21.59	21.21	21.50
3984	NYSE	FLC	Fri, Aug 9, 2019	21.25	21.68	21.24	21.65
3983	NYSE	FLC	Thu, Aug 8, 2019	20.90	21.26	20.89	21.24
3982	NYSE	FLC	Wed, Aug 7, 2019	21.10	21.10	20.67	20.91
3981	NYSE	FLC	Tue, Aug 6, 2019	21.15	21.24	21.10	21.16
3980	NYSE	FLC	Mon, Aug 5, 2019	21.17	21.19	20.90	21.17
3979	NYSE	FLC	Fri, Aug 2, 2019	21.12	21.37	21.12	21.26
3978	NYSE	FLC	Thu, Aug 1, 2019	21.05	21.30	20.97	21.24
3977	NYSE	FLC	Wed, Jul 31, 2019	20.97	21.03	20.90	20.98
3976	NYSE	FLC	Tue, Jul 30, 2019	20.91	21.10	20.91	20.93
3975	NYSE	FLC	Mon, Jul 29, 2019	21.01	21.02	20.88	20.98
3974	NYSE	FLC	Fri, Jul 26, 2019	21.00	21.09	20.88	21.00
3973	NYSE	FLC	Thu, Jul 25, 2019	21.20	21.20	21.01	21.02
3972	NYSE	FLC	Wed, Jul 24, 2019	20.96	21.19	20.95	21.19
3971	NYSE	FLC	Tue, Jul 23, 2019	21.17	21.17	20.65	20.95
3970	NYSE	FLC	Mon, Jul 22, 2019	21.37	21.37	21.12	21.14
3969	NYSE	FLC	Fri, Jul 19, 2019	21.23	21.36	21.07	21.31
3968	NYSE	FLC	Thu, Jul 18, 2019	21.05	21.19	20.93	21.19
3967	NYSE	FLC	Wed, Jul 17, 2019	21.01	21.05	20.95	21.05
3966	NYSE	FLC	Tue, Jul 16, 2019	20.98	21.00	20.87	20.93
3965	NYSE	FLC	Mon, Jul 15, 2019	21.07	21.07	20.86	20.97
3964	NYSE	FLC	Fri, Jul 12, 2019	20.91	21.15	20.80	21.15
3963	NYSE	FLC	Thu, Jul 11, 2019	20.65	20.92	20.64	20.81
3962	NYSE	FLC	Wed, Jul 10, 2019	20.61	20.62	20.45	20.58
3961	NYSE	FLC	Tue, Jul 9, 2019	20.61	20.65	20.39	20.45
3960	NYSE	FLC	Mon, Jul 8, 2019	20.48	20.58	20.39	20.58
3959	NYSE	FLC	Fri, Jul 5, 2019	20.39	20.47	20.39	20.42
3958	NYSE	FLC	Wed, Jul 3, 2019	20.50	20.50	20.40	20.43
3957	NYSE	FLC	Tue, Jul 2, 2019	20.38	20.49	20.34	20.48
3956	NYSE	FLC	Mon, Jul 1, 2019	20.37	20.45	20.28	20.38
3955	NYSE	FLC	Fri, Jun 28, 2019	20.29	20.29	20.15	20.28
3954	NYSE	FLC	Thu, Jun 27, 2019	20.20	20.24	20.15	20.20
3953	NYSE	FLC	Wed, Jun 26, 2019	20.27	20.34	20.16	20.25
3952	NYSE	FLC	Tue, Jun 25, 2019	20.18	20.24	20.17	20.22
3951	NYSE	FLC	Mon, Jun 24, 2019	20.24	20.24	20.13	20.18
3950	NYSE	FLC	Fri, Jun 21, 2019	20.17	20.17	20.10	20.16
3949	NYSE	FLC	Thu, Jun 20, 2019	20.16	20.25	20.00	20.04
3948	NYSE	FLC	Wed, Jun 19, 2019	20.42	20.42	20.05	20.05
3947	NYSE	FLC	Tue, Jun 18, 2019	20.39	20.40	20.29	20.31
3946	NYSE	FLC	Mon, Jun 17, 2019	20.44	20.45	20.29	20.29
3945	NYSE	FLC	Fri, Jun 14, 2019	20.29	20.45	20.29	20.42
3944	NYSE	FLC	Thu, Jun 13, 2019	20.43	20.43	20.27	20.27
3943	NYSE	FLC	Wed, Jun 12, 2019	20.31	20.43	20.31	20.35
3942	NYSE	FLC	Tue, Jun 11, 2019	20.50	20.50	20.30	20.31
3941	NYSE	FLC	Mon, Jun 10, 2019	20.38	20.41	20.24	20.41
3940	NYSE	FLC	Fri, Jun 7, 2019	20.00	20.36	19.98	20.26
3939	NYSE	FLC	Thu, Jun 6, 2019	19.86	19.97	19.82	19.97
3938	NYSE	FLC	Wed, Jun 5, 2019	19.60	19.85	19.60	19.81
3937	NYSE	FLC	Tue, Jun 4, 2019	19.50	19.60	19.46	19.59
3936	NYSE	FLC	Mon, Jun 3, 2019	19.63	19.68	19.45	19.48
3935	NYSE	FLC	Fri, May 31, 2019	19.70	19.74	19.56	19.70
3934	NYSE	FLC	Thu, May 30, 2019	19.68	19.72	19.68	19.72
3933	NYSE	FLC	Wed, May 29, 2019	19.74	19.85	19.62	19.70
3932	NYSE	FLC	Tue, May 28, 2019	19.63	19.76	19.63	19.74
3931	NYSE	FLC	Fri, May 24, 2019	19.81	19.81	19.57	19.65
3930	NYSE	FLC	Thu, May 23, 2019	19.58	19.80	19.58	19.80
3929	NYSE	FLC	Wed, May 22, 2019	19.59	19.67	19.59	19.61
3928	NYSE	FLC	Tue, May 21, 2019	19.56	19.78	19.56	19.52
3927	NYSE	FLC	Mon, May 20, 2019	19.49	19.70	19.49	19.56
3926	NYSE	FLC	Fri, May 17, 2019	19.68	19.68	19.50	19.52
3925	NYSE	FLC	Thu, May 16, 2019	19.57	19.67	19.55	19.63
3924	NYSE	FLC	Wed, May 15, 2019	19.63	19.70	19.55	19.60
3923	NYSE	FLC	Tue, May 14, 2019	19.57	19.65	19.51	19.56
3922	NYSE	FLC	Mon, May 13, 2019	19.61	19.65	19.48	19.56
3921	NYSE	FLC	Fri, May 10, 2019	19.61	19.67	19.61	19.65
3920	NYSE	FLC	Thu, May 9, 2019	19.60	19.67	19.59	19.61
3919	NYSE	FLC	Wed, May 8, 2019	19.59	19.70	19.59	19.63
3918	NYSE	FLC	Tue, May 7, 2019	19.59	19.70	19.59	19.69
3917	NYSE	FLC	Mon, May 6, 2019	19.58	19.68	19.58	19.68
3916	NYSE	FLC	Fri, May 3, 2019	19.67	19.69	19.58	19.68
3915	NYSE	FLC	Thu, May 2, 2019	19.56	19.64	19.46	19.61
3914	NYSE	FLC	Wed, May 1, 2019	19.48	19.58	19.38	19.56
3913	NYSE	FLC	Tue, Apr 30, 2019	19.50	19.50	19.41	19.43
3912	NYSE	FLC	Mon, Apr 29, 2019	19.39	19.51	19.35	19.46
3911	NYSE	FLC	Fri, Apr 26, 2019	19.38	19.50	19.35	19.37
3910	NYSE	FLC	Thu, Apr 25, 2019	19.38	19.45	19.25	19.28
3909	NYSE	FLC	Wed, Apr 24, 2019	19.43	19.60	19.42	19.42
3908	NYSE	FLC	Tue, Apr 23, 2019	19.25	19.48	19.24	19.46
3907	NYSE	FLC	Mon, Apr 22, 2019	19.41	19.44	19.26	19.29
3906	NYSE	FLC	Thu, Apr 18, 2019	19.48	19.59	19.44	19.46
3905	NYSE	FLC	Wed, Apr 17, 2019	19.48	19.55	19.46	19.48
3904	NYSE	FLC	Tue, Apr 16, 2019	19.44	19.55	19.44	19.51
3903	NYSE	FLC	Mon, Apr 15, 2019	19.44	19.53	19.32	19.48
3902	NYSE	FLC	Fri, Apr 12, 2019	19.44	19.47	19.37	19.37
3901	NYSE	FLC	Thu, Apr 11, 2019	19.46	19.54	19.42	19.44
3900	NYSE	FLC	Wed, Apr 10, 2019	19.55	19.56	19.47	19.56
3899	NYSE	FLC	Tue, Apr 9, 2019	19.55	19.55	19.45	19.48
3898	NYSE	FLC	Mon, Apr 8, 2019	19.44	19.54	19.35	19.50
3897	NYSE	FLC	Fri, Apr 5, 2019	19.31	19.46	19.25	19.43
3896	NYSE	FLC	Thu, Apr 4, 2019	19.30	19.39	19.30	19.31
3895	NYSE	FLC	Wed, Apr 3, 2019	19.36	19.39	19.27	19.30
3894	NYSE	FLC	Tue, Apr 2, 2019	19.33	19.40	19.33	19.34
3893	NYSE	FLC	Mon, Apr 1, 2019	19.23	19.45	19.22	19.35
3892	NYSE	FLC	Fri, Mar 29, 2019	19.31	19.38	19.22	19.22
3891	NYSE	FLC	Thu, Mar 28, 2019	19.40	19.40	19.30	19.31
3890	NYSE	FLC	Wed, Mar 27, 2019	19.40	19.49	19.35	19.35
3889	NYSE	FLC	Tue, Mar 26, 2019	19.52	19.54	19.45	19.45
3888	NYSE	FLC	Mon, Mar 25, 2019	19.54	19.61	19.52	19.52
3887	NYSE	FLC	Fri, Mar 22, 2019	19.64	19.69	19.52	19.60
3886	NYSE	FLC	Thu, Mar 21, 2019	19.35	19.63	19.35	19.56
3885	NYSE	FLC	Wed, Mar 20, 2019	19.45	19.53	19.45	19.41
3884	NYSE	FLC	Tue, Mar 19, 2019	19.48	19.51	19.45	19.45
3883	NYSE	FLC	Mon, Mar 18, 2019	19.55	19.56	19.48	19.48
3882	NYSE	FLC	Fri, Mar 15, 2019	19.65	19.67	19.55	19.55
3881	NYSE	FLC	Thu, Mar 14, 2019	19.58	19.58	19.50	19.57
3880	NYSE	FLC	Wed, Mar 13, 2019	19.40	19.53	19.40	19.49
3879	NYSE	FLC	Tue, Mar 12, 2019	19.32	19.41	19.13	19.38
3878	NYSE	FLC	Mon, Mar 11, 2019	19.23	19.42	19.23	19.39
3877	NYSE	FLC	Fri, Mar 8, 2019	19.04	19.25	19.04	19.23
3876	NYSE	FLC	Thu, Mar 7, 2019	18.93	19.15	18.93	19.10
3875	NYSE	FLC	Wed, Mar 6, 2019	18.96	19.04	18.93	19.01
3874	NYSE	FLC	Tue, Mar 5, 2019	19.01	19.02	18.95	18.96
3873	NYSE	FLC	Mon, Mar 4, 2019	19.14	19.25	18.98	18.98
3872	NYSE	FLC	Fri, Mar 1, 2019	19.02	19.21	18.95	19.14
3871	NYSE	FLC	Thu, Feb 28, 2019	19.08	19.08	18.95	18.96
3870	NYSE	FLC	Wed, Feb 27, 2019	19.02	19.09	18.95	19.00
3869	NYSE	FLC	Tue, Feb 26, 2019	18.85	19.23	18.83	19.06
3868	NYSE	FLC	Mon, Feb 25, 2019	19.07	19.15	18.77	18.82
3867	NYSE	FLC	Fri, Feb 22, 2019	18.95	19.05	18.85	19.05
3866	NYSE	FLC	Thu, Feb 21, 2019	18.67	19.15	18.66	18.95
3865	NYSE	FLC	Wed, Feb 20, 2019	18.98	19.03	18.57	18.82
3864	NYSE	FLC	Tue, Feb 19, 2019	19.15	19.21	19.00	18.92
3863	NYSE	FLC	Fri, Feb 15, 2019	19.05	19.19	19.05	19.15
3862	NYSE	FLC	Thu, Feb 14, 2019	19.05	19.11	18.95	19.09
3861	NYSE	FLC	Wed, Feb 13, 2019	19.01	19.12	18.95	19.01
3860	NYSE	FLC	Tue, Feb 12, 2019	18.95	19.01	18.92	19.01
3859	NYSE	FLC	Mon, Feb 11, 2019	18.91	19.00	18.81	19.00
3858	NYSE	FLC	Fri, Feb 8, 2019	18.72	18.85	18.69	18.81
3857	NYSE	FLC	Thu, Feb 7, 2019	18.45	18.68	18.45	18.68
3856	NYSE	FLC	Wed, Feb 6, 2019	18.60	18.63	18.43	18.45
3855	NYSE	FLC	Tue, Feb 5, 2019	18.59	18.64	18.50	18.61
3854	NYSE	FLC	Mon, Feb 4, 2019	18.77	18.77	18.52	18.55
3853	NYSE	FLC	Fri, Feb 1, 2019	18.65	18.72	18.62	18.70
3852	NYSE	FLC	Thu, Jan 31, 2019	18.72	18.77	18.60	18.60
3851	NYSE	FLC	Wed, Jan 30, 2019	18.32	18.74	18.26	18.72
3850	NYSE	FLC	Tue, Jan 29, 2019	18.18	18.29	18.13	18.26
3849	NYSE	FLC	Mon, Jan 28, 2019	18.12	18.17	18.06	18.17
3848	NYSE	FLC	Fri, Jan 25, 2019	18.11	18.21	18.10	18.15
3847	NYSE	FLC	Thu, Jan 24, 2019	18.12	18.12	18.07	18.10
3846	NYSE	FLC	Wed, Jan 23, 2019	18.08	18.08	18.01	18.04
3845	NYSE	FLC	Tue, Jan 22, 2019	18.18	18.30	18.13	18.08
3844	NYSE	FLC	Fri, Jan 18, 2019	18.05	18.49	18.05	18.19
3843	NYSE	FLC	Thu, Jan 17, 2019	18.00	18.02	17.88	18.02
3842	NYSE	FLC	Wed, Jan 16, 2019	17.92	17.99	17.89	17.97
3841	NYSE	FLC	Tue, Jan 15, 2019	17.86	17.99	17.80	17.91
3840	NYSE	FLC	Mon, Jan 14, 2019	17.72	17.84	17.72	17.84
3839	NYSE	FLC	Fri, Jan 11, 2019	17.88	17.88	17.71	17.72
3838	NYSE	FLC	Thu, Jan 10, 2019	17.77	17.90	17.75	17.90
3837	NYSE	FLC	Wed, Jan 9, 2019	17.87	17.93	17.74	17.78
3836	NYSE	FLC	Tue, Jan 8, 2019	17.85	17.86	17.62	17.79
3835	NYSE	FLC	Mon, Jan 7, 2019	17.60	17.83	17.50	17.74
3834	NYSE	FLC	Fri, Jan 4, 2019	17.21	17.70	17.21	17.70
3833	NYSE	FLC	Thu, Jan 3, 2019	17.26	17.37	17.11	17.19
3832	NYSE	FLC	Wed, Jan 2, 2019	17.16	17.45	16.97	17.38
3831	NYSE	FLC	Mon, Dec 31, 2018	16.95	17.29	16.76	17.21
3830	NYSE	FLC	Fri, Dec 28, 2018	16.91	16.95	16.78	16.92
3829	NYSE	FLC	Thu, Dec 27, 2018	16.52	16.82	16.52	16.81
3828	NYSE	FLC	Wed, Dec 26, 2018	16.48	16.73	16.48	16.69
3827	NYSE	FLC	Mon, Dec 24, 2018	16.53	16.86	16.35	16.35
3826	NYSE	FLC	Fri, Dec 21, 2018	16.76	16.81	16.43	16.55
3825	NYSE	FLC	Thu, Dec 20, 2018	16.86	17.06	16.75	16.83
3824	NYSE	FLC	Wed, Dec 19, 2018	16.87	17.36	16.87	17.06
3823	NYSE	FLC	Tue, Dec 18, 2018	16.87	17.20	16.87	17.04
3822	NYSE	FLC	Mon, Dec 17, 2018	17.13	17.21	16.85	16.87
3821	NYSE	FLC	Fri, Dec 14, 2018	17.31	17.34	17.14	17.14
3820	NYSE	FLC	Thu, Dec 13, 2018	17.31	17.34	17.25	17.31
3819	NYSE	FLC	Wed, Dec 12, 2018	17.33	17.41	17.18	17.31
3818	NYSE	FLC	Tue, Dec 11, 2018	17.33	17.33	17.15	17.29
3817	NYSE	FLC	Mon, Dec 10, 2018	17.36	17.48	17.15	17.23
3816	NYSE	FLC	Fri, Dec 7, 2018	17.10	17.26	17.10	17.26
3815	NYSE	FLC	Thu, Dec 6, 2018	17.04	17.32	17.04	17.10
3814	NYSE	FLC	Tue, Dec 4, 2018	17.33	17.37	17.23	17.34
3813	NYSE	FLC	Mon, Dec 3, 2018	17.24	17.27	17.03	17.21
3812	NYSE	FLC	Fri, Nov 30, 2018	17.09	17.13	17.00	17.07
3811	NYSE	FLC	Thu, Nov 29, 2018	17.03	17.09	17.00	17.09
3810	NYSE	FLC	Wed, Nov 28, 2018	17.02	17.15	16.96	17.08
3809	NYSE	FLC	Tue, Nov 27, 2018	16.99	17.04	16.99	17.03
3808	NYSE	FLC	Mon, Nov 26, 2018	17.06	17.15	16.99	17.09
3807	NYSE	FLC	Fri, Nov 23, 2018	17.01	17.06	17.00	17.05
3806	NYSE	FLC	Wed, Nov 21, 2018	17.10	17.10	17.01	17.01
3805	NYSE	FLC	Tue, Nov 20, 2018	16.90	17.20	16.88	17.02
3804	NYSE	FLC	Mon, Nov 19, 2018	17.49	17.52	17.35	17.40
3803	NYSE	FLC	Fri, Nov 16, 2018	17.50	17.65	17.45	17.45
3802	NYSE	FLC	Thu, Nov 15, 2018	17.65	17.72	17.52	17.56
3801	NYSE	FLC	Wed, Nov 14, 2018	17.73	17.79	17.68	17.68
3800	NYSE	FLC	Tue, Nov 13, 2018	17.76	17.79	17.75	17.75
3799	NYSE	FLC	Mon, Nov 12, 2018	17.95	17.95	17.76	17.78
3798	NYSE	FLC	Fri, Nov 9, 2018	17.85	17.90	17.81	17.84
3797	NYSE	FLC	Thu, Nov 8, 2018	17.93	18.00	17.85	17.85
3796	NYSE	FLC	Wed, Nov 7, 2018	17.89	17.95	17.88	17.94
3795	NYSE	FLC	Tue, Nov 6, 2018	17.86	17.94	17.83	17.86
3794	NYSE	FLC	Mon, Nov 5, 2018	17.81	17.94	17.80	17.87
3793	NYSE	FLC	Fri, Nov 2, 2018	17.86	17.91	17.80	17.81
3792	NYSE	FLC	Thu, Nov 1, 2018	17.79	17.95	17.76	17.90
3791	NYSE	FLC	Wed, Oct 31, 2018	17.84	17.84	17.74	17.78
3790	NYSE	FLC	Tue, Oct 30, 2018	17.85	17.85	17.75	17.77
3789	NYSE	FLC	Mon, Oct 29, 2018	17.80	17.89	17.80	17.85
3788	NYSE	FLC	Fri, Oct 26, 2018	17.87	17.89	17.75	17.79
3787	NYSE	FLC	Thu, Oct 25, 2018	17.92	17.94	17.89	17.89
3786	NYSE	FLC	Wed, Oct 24, 2018	18.02	18.02	17.87	17.90
3785	NYSE	FLC	Tue, Oct 23, 2018	17.88	18.00	17.79	18.00
3784	NYSE	FLC	Mon, Oct 22, 2018	18.13	18.13	17.99	17.93
3783	NYSE	FLC	Fri, Oct 19, 2018	18.11	18.13	17.96	18.02
3782	NYSE	FLC	Thu, Oct 18, 2018	18.10	18.13	18.00	18.02
3781	NYSE	FLC	Wed, Oct 17, 2018	18.08	18.17	17.99	18.11
3780	NYSE	FLC	Tue, Oct 16, 2018	17.95	18.07	17.90	18.07
3779	NYSE	FLC	Mon, Oct 15, 2018	17.84	17.94	17.80	17.90
3778	NYSE	FLC	Fri, Oct 12, 2018	17.82	17.88	17.78	17.88
3777	NYSE	FLC	Thu, Oct 11, 2018	17.75	17.85	17.71	17.72
3776	NYSE	FLC	Wed, Oct 10, 2018	18.02	18.05	17.60	17.77
3775	NYSE	FLC	Tue, Oct 9, 2018	18.06	18.15	18.01	18.10
3774	NYSE	FLC	Mon, Oct 8, 2018	18.28	18.28	18.05	18.05
3773	NYSE	FLC	Fri, Oct 5, 2018	18.13	18.30	18.11	18.21
3772	NYSE	FLC	Thu, Oct 4, 2018	18.31	18.33	18.10	18.15
3771	NYSE	FLC	Wed, Oct 3, 2018	18.61	18.68	18.33	18.36
3770	NYSE	FLC	Tue, Oct 2, 2018	18.76	18.76	18.60	18.63
3769	NYSE	FLC	Mon, Oct 1, 2018	18.63	18.78	18.63	18.74
3768	NYSE	FLC	Fri, Sep 28, 2018	18.66	18.69	18.61	18.62
3767	NYSE	FLC	Thu, Sep 27, 2018	18.76	18.79	18.60	18.63
3766	NYSE	FLC	Wed, Sep 26, 2018	18.76	18.83	18.67	18.72
3765	NYSE	FLC	Tue, Sep 25, 2018	18.92	19.01	18.76	18.76
3764	NYSE	FLC	Mon, Sep 24, 2018	18.96	19.00	18.92	18.93
3763	NYSE	FLC	Fri, Sep 21, 2018	18.96	19.05	18.88	19.00
3762	NYSE	FLC	Thu, Sep 20, 2018	19.00	19.05	18.93	18.96
3761	NYSE	FLC	Wed, Sep 19, 2018	19.09	19.15	19.02	18.99
3760	NYSE	FLC	Tue, Sep 18, 2018	19.05	19.15	19.05	19.13
3759	NYSE	FLC	Mon, Sep 17, 2018	19.19	19.24	19.09	19.11
3758	NYSE	FLC	Fri, Sep 14, 2018	19.35	19.43	19.25	19.27
3757	NYSE	FLC	Thu, Sep 13, 2018	19.45	19.51	19.34	19.39
3756	NYSE	FLC	Wed, Sep 12, 2018	19.41	19.56	19.41	19.43
3755	NYSE	FLC	Tue, Sep 11, 2018	19.52	19.54	19.42	19.42
3754	NYSE	FLC	Mon, Sep 10, 2018	19.47	19.55	19.43	19.48
3753	NYSE	FLC	Fri, Sep 7, 2018	19.60	19.61	19.46	19.50
3752	NYSE	FLC	Thu, Sep 6, 2018	19.68	19.74	19.60	19.62
3751	NYSE	FLC	Wed, Sep 5, 2018	19.77	19.78	19.69	19.69
3750	NYSE	FLC	Tue, Sep 4, 2018	19.70	19.77	19.69	19.75
3749	NYSE	FLC	Fri, Aug 31, 2018	19.79	19.81	19.70	19.71
3748	NYSE	FLC	Thu, Aug 30, 2018	19.83	19.87	19.78	19.81
3747	NYSE	FLC	Wed, Aug 29, 2018	19.80	19.84	19.74	19.82
3746	NYSE	FLC	Tue, Aug 28, 2018	19.69	19.73	19.69	19.72
3745	NYSE	FLC	Mon, Aug 27, 2018	19.73	19.73	19.69	19.70
3744	NYSE	FLC	Fri, Aug 24, 2018	19.80	19.84	19.72	19.72
3743	NYSE	FLC	Thu, Aug 23, 2018	19.72	19.76	19.70	19.76
3742	NYSE	FLC	Wed, Aug 22, 2018	19.91	19.97	19.80	19.70
3741	NYSE	FLC	Tue, Aug 21, 2018	19.83	19.91	19.73	19.87
3740	NYSE	FLC	Mon, Aug 20, 2018	19.79	19.86	19.75	19.86
3739	NYSE	FLC	Fri, Aug 17, 2018	19.85	19.85	19.75	19.81
3738	NYSE	FLC	Thu, Aug 16, 2018	19.84	19.88	19.80	19.80
3737	NYSE	FLC	Wed, Aug 15, 2018	19.93	19.93	19.82	19.84
3736	NYSE	FLC	Tue, Aug 14, 2018	19.94	19.94	19.90	19.94
3735	NYSE	FLC	Mon, Aug 13, 2018	19.79	19.96	19.79	19.93
3734	NYSE	FLC	Fri, Aug 10, 2018	19.84	19.84	19.67	19.73
3733	NYSE	FLC	Thu, Aug 9, 2018	19.78	19.94	19.75	19.79
3732	NYSE	FLC	Wed, Aug 8, 2018	19.94	19.95	19.77	19.77
3731	NYSE	FLC	Tue, Aug 7, 2018	19.91	19.95	19.89	19.94
3730	NYSE	FLC	Mon, Aug 6, 2018	19.90	19.93	19.85	19.92
3729	NYSE	FLC	Fri, Aug 3, 2018	19.82	19.90	19.77	19.90
3728	NYSE	FLC	Thu, Aug 2, 2018	19.78	19.79	19.71	19.79
3727	NYSE	FLC	Wed, Aug 1, 2018	19.70	19.80	19.70	19.74
3726	NYSE	FLC	Tue, Jul 31, 2018	19.59	19.72	19.57	19.72
3725	NYSE	FLC	Mon, Jul 30, 2018	19.67	19.67	19.57	19.57
3724	NYSE	FLC	Fri, Jul 27, 2018	19.62	19.71	19.62	19.67
3723	NYSE	FLC	Thu, Jul 26, 2018	19.68	19.74	19.66	19.66
3722	NYSE	FLC	Wed, Jul 25, 2018	19.70	19.78	19.68	19.68
3721	NYSE	FLC	Tue, Jul 24, 2018	19.72	19.83	19.68	19.70
3720	NYSE	FLC	Mon, Jul 23, 2018	19.44	19.69	19.44	19.68
3719	NYSE	FLC	Fri, Jul 20, 2018	19.41	19.49	19.41	19.47
3718	NYSE	FLC	Thu, Jul 19, 2018	19.39	19.43	19.29	19.43
3717	NYSE	FLC	Wed, Jul 18, 2018	19.28	19.40	19.28	19.38
3716	NYSE	FLC	Tue, Jul 17, 2018	19.30	19.37	19.29	19.29
3715	NYSE	FLC	Mon, Jul 16, 2018	19.27	19.33	19.21	19.33
3714	NYSE	FLC	Fri, Jul 13, 2018	19.34	19.35	19.22	19.25
3713	NYSE	FLC	Thu, Jul 12, 2018	19.40	19.40	19.33	19.36
3712	NYSE	FLC	Wed, Jul 11, 2018	19.38	19.40	19.36	19.40
3711	NYSE	FLC	Tue, Jul 10, 2018	19.39	19.45	19.37	19.38
3710	NYSE	FLC	Mon, Jul 9, 2018	19.39	19.40	19.32	19.35
3709	NYSE	FLC	Fri, Jul 6, 2018	19.27	19.40	19.24	19.30
3708	NYSE	FLC	Thu, Jul 5, 2018	19.33	19.42	19.24	19.29
3707	NYSE	FLC	Tue, Jul 3, 2018	19.48	19.50	19.33	19.33
3706	NYSE	FLC	Mon, Jul 2, 2018	19.38	19.47	19.33	19.44
3705	NYSE	FLC	Fri, Jun 29, 2018	19.32	19.51	19.29	19.51
3704	NYSE	FLC	Thu, Jun 28, 2018	19.36	19.36	19.18	19.32
3703	NYSE	FLC	Wed, Jun 27, 2018	19.31	19.36	19.26	19.28
3702	NYSE	FLC	Tue, Jun 26, 2018	19.27	19.33	19.20	19.33
3701	NYSE	FLC	Mon, Jun 25, 2018	19.31	19.33	19.16	19.22
3700	NYSE	FLC	Fri, Jun 22, 2018	19.43	19.45	19.28	19.37
3699	NYSE	FLC	Thu, Jun 21, 2018	19.44	19.44	19.30	19.34
3698	NYSE	FLC	Wed, Jun 20, 2018	19.52	19.52	19.39	19.38
3697	NYSE	FLC	Tue, Jun 19, 2018	19.35	19.37	19.27	19.32
3696	NYSE	FLC	Mon, Jun 18, 2018	19.40	19.43	19.30	19.35
3695	NYSE	FLC	Fri, Jun 15, 2018	19.50	19.50	19.38	19.38
3694	NYSE	FLC	Thu, Jun 14, 2018	19.42	19.46	19.41	19.45
3693	NYSE	FLC	Wed, Jun 13, 2018	19.49	19.49	19.40	19.43
3692	NYSE	FLC	Tue, Jun 12, 2018	19.46	19.49	19.43	19.45
3691	NYSE	FLC	Mon, Jun 11, 2018	19.58	19.58	19.46	19.47
3690	NYSE	FLC	Fri, Jun 8, 2018	19.46	19.55	19.44	19.55
3689	NYSE	FLC	Thu, Jun 7, 2018	19.51	19.51	19.42	19.47
3688	NYSE	FLC	Wed, Jun 6, 2018	19.32	19.42	19.29	19.41
3687	NYSE	FLC	Tue, Jun 5, 2018	19.27	19.40	19.23	19.34
3686	NYSE	FLC	Mon, Jun 4, 2018	19.41	19.41	19.32	19.34
3685	NYSE	FLC	Fri, Jun 1, 2018	19.40	19.46	19.32	19.42
3684	NYSE	FLC	Thu, May 31, 2018	19.36	19.39	19.33	19.39
3683	NYSE	FLC	Wed, May 30, 2018	19.35	19.37	19.29	19.36
3682	NYSE	FLC	Tue, May 29, 2018	19.20	19.35	19.20	19.35
3681	NYSE	FLC	Fri, May 25, 2018	19.15	19.26	19.15	19.23
3680	NYSE	FLC	Thu, May 24, 2018	19.15	19.19	19.09	19.12
3679	NYSE	FLC	Wed, May 23, 2018	19.07	19.20	19.07	19.17
3678	NYSE	FLC	Tue, May 22, 2018	19.18	19.23	19.12	19.12
3677	NYSE	FLC	Mon, May 21, 2018	19.49	19.49	19.25	19.14
3676	NYSE	FLC	Fri, May 18, 2018	19.50	19.50	19.37	19.37
3675	NYSE	FLC	Thu, May 17, 2018	19.59	19.59	19.35	19.36
3674	NYSE	FLC	Wed, May 16, 2018	19.42	19.51	19.42	19.49
3673	NYSE	FLC	Tue, May 15, 2018	19.43	19.50	19.37	19.50
3672	NYSE	FLC	Mon, May 14, 2018	19.44	19.50	19.40	19.46
3671	NYSE	FLC	Fri, May 11, 2018	19.43	19.45	19.35	19.38
3670	NYSE	FLC	Thu, May 10, 2018	19.39	19.39	19.34	19.36
3669	NYSE	FLC	Wed, May 9, 2018	19.33	19.36	19.30	19.36
3668	NYSE	FLC	Tue, May 8, 2018	19.27	19.40	19.27	19.33
3667	NYSE	FLC	Mon, May 7, 2018	19.33	19.39	19.31	19.34
3666	NYSE	FLC	Fri, May 4, 2018	19.35	19.41	19.28	19.36
3665	NYSE	FLC	Thu, May 3, 2018	19.29	19.33	19.27	19.33
3664	NYSE	FLC	Wed, May 2, 2018	19.25	19.33	19.23	19.27
3663	NYSE	FLC	Tue, May 1, 2018	19.13	19.25	19.13	19.23
3662	NYSE	FLC	Mon, Apr 30, 2018	19.26	19.27	19.21	19.21
3661	NYSE	FLC	Fri, Apr 27, 2018	19.27	19.30	19.18	19.21
3660	NYSE	FLC	Thu, Apr 26, 2018	19.20	19.27	19.15	19.27
3659	NYSE	FLC	Wed, Apr 25, 2018	19.34	19.34	19.14	19.17
3658	NYSE	FLC	Tue, Apr 24, 2018	19.35	19.38	19.30	19.31
3657	NYSE	FLC	Mon, Apr 23, 2018	19.38	19.38	19.29	19.31
3656	NYSE	FLC	Fri, Apr 20, 2018	19.48	19.48	19.38	19.38
3655	NYSE	FLC	Thu, Apr 19, 2018	19.50	19.63	19.50	19.41
3654	NYSE	FLC	Wed, Apr 18, 2018	19.72	19.72	19.60	19.61
3653	NYSE	FLC	Tue, Apr 17, 2018	19.63	19.65	19.60	19.64
3652	NYSE	FLC	Mon, Apr 16, 2018	19.55	19.68	19.55	19.60
3651	NYSE	FLC	Fri, Apr 13, 2018	19.65	19.65	19.53	19.55
3650	NYSE	FLC	Thu, Apr 12, 2018	19.72	19.73	19.65	19.66
3649	NYSE	FLC	Wed, Apr 11, 2018	19.71	19.73	19.63	19.66
3648	NYSE	FLC	Tue, Apr 10, 2018	19.62	19.73	19.59	19.66
3647	NYSE	FLC	Mon, Apr 9, 2018	19.55	19.61	19.51	19.59
3646	NYSE	FLC	Fri, Apr 6, 2018	19.50	19.62	19.50	19.59
3645	NYSE	FLC	Thu, Apr 5, 2018	19.56	19.66	19.55	19.57
3644	NYSE	FLC	Wed, Apr 4, 2018	19.47	19.63	19.47	19.55
3643	NYSE	FLC	Tue, Apr 3, 2018	19.71	19.71	19.55	19.67
3642	NYSE	FLC	Mon, Apr 2, 2018	19.87	19.87	19.63	19.64
3641	NYSE	FLC	Thu, Mar 29, 2018	19.55	19.81	19.55	19.81
3640	NYSE	FLC	Wed, Mar 28, 2018	19.40	19.49	19.31	19.47
3639	NYSE	FLC	Tue, Mar 27, 2018	19.52	19.52	19.40	19.41
3638	NYSE	FLC	Mon, Mar 26, 2018	19.60	19.60	19.44	19.49
3637	NYSE	FLC	Fri, Mar 23, 2018	19.62	19.62	19.48	19.49
3636	NYSE	FLC	Thu, Mar 22, 2018	19.74	19.80	19.61	19.63
3635	NYSE	FLC	Wed, Mar 21, 2018	19.96	19.96	19.69	19.69
3634	NYSE	FLC	Tue, Mar 20, 2018	20.00	20.03	19.93	19.84
3633	NYSE	FLC	Mon, Mar 19, 2018	20.04	20.05	19.96	20.00
3632	NYSE	FLC	Fri, Mar 16, 2018	19.96	20.03	19.96	20.02
3631	NYSE	FLC	Thu, Mar 15, 2018	20.06	20.08	20.01	20.03
3630	NYSE	FLC	Wed, Mar 14, 2018	20.17	20.17	19.96	19.99
3629	NYSE	FLC	Tue, Mar 13, 2018	20.05	20.12	19.98	20.05
3628	NYSE	FLC	Mon, Mar 12, 2018	20.16	20.16	19.96	20.02
3627	NYSE	FLC	Fri, Mar 9, 2018	20.06	20.15	19.99	19.99
3626	NYSE	FLC	Thu, Mar 8, 2018	19.95	20.10	19.95	19.98
3625	NYSE	FLC	Wed, Mar 7, 2018	19.87	20.09	19.87	19.96
3624	NYSE	FLC	Tue, Mar 6, 2018	19.96	20.00	19.95	19.97
3623	NYSE	FLC	Mon, Mar 5, 2018	19.92	19.98	19.83	19.92
3622	NYSE	FLC	Fri, Mar 2, 2018	19.88	19.90	19.81	19.90
3621	NYSE	FLC	Thu, Mar 1, 2018	19.88	19.93	19.88	19.89
3620	NYSE	FLC	Wed, Feb 28, 2018	19.95	19.95	19.87	19.88
3619	NYSE	FLC	Tue, Feb 27, 2018	20.03	20.07	19.91	19.92
3618	NYSE	FLC	Mon, Feb 26, 2018	19.89	20.02	19.88	19.95
3617	NYSE	FLC	Fri, Feb 23, 2018	19.95	19.96	19.81	19.90
3616	NYSE	FLC	Thu, Feb 22, 2018	19.74	19.87	19.74	19.79
3615	NYSE	FLC	Wed, Feb 21, 2018	19.94	19.94	19.75	19.81
3614	NYSE	FLC	Tue, Feb 20, 2018	19.91	20.02	19.91	20.01
3613	NYSE	FLC	Fri, Feb 16, 2018	20.15	20.19	20.06	20.17
3612	NYSE	FLC	Thu, Feb 15, 2018	20.20	20.25	19.99	20.12
3611	NYSE	FLC	Wed, Feb 14, 2018	20.10	20.10	19.90	19.99
3610	NYSE	FLC	Tue, Feb 13, 2018	20.14	20.14	19.93	19.99
3609	NYSE	FLC	Mon, Feb 12, 2018	19.94	20.12	19.88	20.05
3608	NYSE	FLC	Fri, Feb 9, 2018	20.00	20.00	19.75	19.89
3607	NYSE	FLC	Thu, Feb 8, 2018	20.00	20.00	19.85	19.88
3606	NYSE	FLC	Wed, Feb 7, 2018	19.96	20.09	19.86	19.94
3605	NYSE	FLC	Tue, Feb 6, 2018	19.52	19.94	19.50	19.94
3604	NYSE	FLC	Mon, Feb 5, 2018	19.97	20.07	19.70	19.73
3603	NYSE	FLC	Fri, Feb 2, 2018	19.99	20.06	19.86	19.98
3602	NYSE	FLC	Thu, Feb 1, 2018	19.84	20.01	19.76	20.01
3601	NYSE	FLC	Wed, Jan 31, 2018	19.68	19.80	19.68	19.79
3600	NYSE	FLC	Tue, Jan 30, 2018	19.70	19.75	19.55	19.58
3599	NYSE	FLC	Mon, Jan 29, 2018	19.92	19.97	19.29	19.71
3598	NYSE	FLC	Fri, Jan 26, 2018	20.42	20.42	20.00	20.07
3597	NYSE	FLC	Thu, Jan 25, 2018	20.65	20.75	20.28	20.42
3596	NYSE	FLC	Wed, Jan 24, 2018	20.70	20.81	20.64	20.79
3595	NYSE	FLC	Tue, Jan 23, 2018	21.10	21.10	20.72	20.84
3594	NYSE	FLC	Mon, Jan 22, 2018	21.23	21.23	21.12	21.00
3593	NYSE	FLC	Fri, Jan 19, 2018	21.48	21.48	21.07	21.16
3592	NYSE	FLC	Thu, Jan 18, 2018	21.62	21.62	21.15	21.29
3591	NYSE	FLC	Wed, Jan 17, 2018	21.65	21.95	21.51	21.53
3590	NYSE	FLC	Tue, Jan 16, 2018	21.60	22.00	21.40	21.53
3589	NYSE	FLC	Fri, Jan 12, 2018	21.58	21.58	21.44	21.58
3588	NYSE	FLC	Thu, Jan 11, 2018	21.65	21.74	21.50	21.52
3587	NYSE	FLC	Wed, Jan 10, 2018	21.52	21.56	21.47	21.53
3586	NYSE	FLC	Tue, Jan 9, 2018	21.55	21.63	21.54	21.54
3585	NYSE	FLC	Mon, Jan 8, 2018	21.53	21.60	21.45	21.55
3584	NYSE	FLC	Fri, Jan 5, 2018	21.62	21.62	21.48	21.49
3583	NYSE	FLC	Thu, Jan 4, 2018	21.52	21.61	21.40	21.51
3582	NYSE	FLC	Wed, Jan 3, 2018	21.50	21.51	21.25	21.46
3581	NYSE	FLC	Tue, Jan 2, 2018	21.66	21.66	21.38	21.40
3580	NYSE	FLC	Fri, Dec 29, 2017	21.44	21.61	21.33	21.61
3579	NYSE	FLC	Thu, Dec 28, 2017	21.19	21.36	21.19	21.33
3578	NYSE	FLC	Wed, Dec 27, 2017	21.30	21.40	21.20	21.20
3577	NYSE	FLC	Tue, Dec 26, 2017	21.46	21.46	21.30	21.30
3576	NYSE	FLC	Fri, Dec 22, 2017	21.30	21.42	21.30	21.38
3575	NYSE	FLC	Thu, Dec 21, 2017	21.64	21.65	21.30	21.30
3574	NYSE	FLC	Wed, Dec 20, 2017	21.55	21.65	21.51	21.52
3573	NYSE	FLC	Tue, Dec 19, 2017	21.68	21.74	21.61	21.56
3572	NYSE	FLC	Mon, Dec 18, 2017	21.68	21.69	21.62	21.68
3571	NYSE	FLC	Fri, Dec 15, 2017	21.55	21.65	21.50	21.61
3570	NYSE	FLC	Thu, Dec 14, 2017	21.43	21.55	21.43	21.55
3569	NYSE	FLC	Wed, Dec 13, 2017	21.53	21.53	21.46	21.48
3568	NYSE	FLC	Tue, Dec 12, 2017	21.52	21.53	21.47	21.53
3567	NYSE	FLC	Mon, Dec 11, 2017	21.48	21.49	21.40	21.47
3566	NYSE	FLC	Fri, Dec 8, 2017	21.46	21.54	21.34	21.40
3565	NYSE	FLC	Thu, Dec 7, 2017	21.53	21.55	21.36	21.46
3564	NYSE	FLC	Wed, Dec 6, 2017	21.50	21.53	21.40	21.51
3563	NYSE	FLC	Tue, Dec 5, 2017	21.37	21.53	21.37	21.45
3562	NYSE	FLC	Mon, Dec 4, 2017	21.39	21.39	21.31	21.36
3561	NYSE	FLC	Fri, Dec 1, 2017	21.41	21.53	21.29	21.39
3560	NYSE	FLC	Thu, Nov 30, 2017	21.34	21.34	21.29	21.33
3559	NYSE	FLC	Wed, Nov 29, 2017	21.24	21.34	21.22	21.30
3558	NYSE	FLC	Tue, Nov 28, 2017	21.33	21.33	21.13	21.27
3557	NYSE	FLC	Mon, Nov 27, 2017	21.47	21.51	21.30	21.36
3556	NYSE	FLC	Fri, Nov 24, 2017	21.50	21.51	21.46	21.47
3555	NYSE	FLC	Wed, Nov 22, 2017	21.44	21.51	21.34	21.47
3554	NYSE	FLC	Tue, Nov 21, 2017	21.26	21.39	21.24	21.39
3553	NYSE	FLC	Mon, Nov 20, 2017	21.27	21.46	21.24	21.13
3552	NYSE	FLC	Fri, Nov 17, 2017	21.42	21.42	21.24	21.26
3551	NYSE	FLC	Thu, Nov 16, 2017	21.23	21.40	21.22	21.28
3550	NYSE	FLC	Wed, Nov 15, 2017	21.30	21.30	21.14	21.19
3549	NYSE	FLC	Tue, Nov 14, 2017	21.25	21.35	21.12	21.28
3548	NYSE	FLC	Mon, Nov 13, 2017	21.37	21.40	21.28	21.28
3547	NYSE	FLC	Fri, Nov 10, 2017	21.37	21.39	21.20	21.28
3546	NYSE	FLC	Thu, Nov 9, 2017	21.40	21.40	21.23	21.30
3545	NYSE	FLC	Wed, Nov 8, 2017	21.24	21.30	21.23	21.29
3544	NYSE	FLC	Tue, Nov 7, 2017	21.35	21.39	21.29	21.29
3543	NYSE	FLC	Mon, Nov 6, 2017	21.49	21.50	21.36	21.38
3542	NYSE	FLC	Fri, Nov 3, 2017	21.32	21.36	21.27	21.36
3541	NYSE	FLC	Thu, Nov 2, 2017	21.53	21.53	21.23	21.30
3540	NYSE	FLC	Wed, Nov 1, 2017	21.40	21.48	21.38	21.46
3539	NYSE	FLC	Tue, Oct 31, 2017	21.30	21.37	21.28	21.32
3538	NYSE	FLC	Mon, Oct 30, 2017	21.43	21.43	21.23	21.30
3537	NYSE	FLC	Fri, Oct 27, 2017	21.28	21.28	21.16	21.27
3536	NYSE	FLC	Thu, Oct 26, 2017	21.46	21.46	21.14	21.20
3535	NYSE	FLC	Wed, Oct 25, 2017	21.54	21.54	21.23	21.36
3534	NYSE	FLC	Tue, Oct 24, 2017	21.45	21.55	21.45	21.51
3533	NYSE	FLC	Mon, Oct 23, 2017	21.47	21.49	21.43	21.45
3532	NYSE	FLC	Fri, Oct 20, 2017	21.52	21.56	21.51	21.56
3531	NYSE	FLC	Thu, Oct 19, 2017	21.48	21.52	21.48	21.51
3530	NYSE	FLC	Wed, Oct 18, 2017	21.43	21.51	21.41	21.49
3529	NYSE	FLC	Tue, Oct 17, 2017	21.50	21.52	21.45	21.46
3528	NYSE	FLC	Mon, Oct 16, 2017	21.42	21.53	21.41	21.45
3527	NYSE	FLC	Fri, Oct 13, 2017	21.50	21.51	21.41	21.45
3526	NYSE	FLC	Thu, Oct 12, 2017	21.44	21.48	21.40	21.40
3525	NYSE	FLC	Wed, Oct 11, 2017	21.51	21.51	21.40	21.47
3524	NYSE	FLC	Tue, Oct 10, 2017	21.40	21.47	21.34	21.47
3523	NYSE	FLC	Mon, Oct 9, 2017	21.66	21.66	21.32	21.36
3522	NYSE	FLC	Fri, Oct 6, 2017	21.53	21.55	21.41	21.51
3521	NYSE	FLC	Thu, Oct 5, 2017	21.64	21.65	21.42	21.46
3520	NYSE	FLC	Wed, Oct 4, 2017	21.55	21.57	21.42	21.43
3519	NYSE	FLC	Tue, Oct 3, 2017	21.56	21.59	21.51	21.55
3518	NYSE	FLC	Mon, Oct 2, 2017	21.60	21.62	21.50	21.57
3517	NYSE	FLC	Fri, Sep 29, 2017	21.38	21.53	21.38	21.48
3516	NYSE	FLC	Thu, Sep 28, 2017	21.32	21.48	21.32	21.37
3515	NYSE	FLC	Wed, Sep 27, 2017	21.46	21.46	21.37	21.38
3514	NYSE	FLC	Tue, Sep 26, 2017	21.50	21.53	21.40	21.44
3513	NYSE	FLC	Mon, Sep 25, 2017	21.62	21.62	21.42	21.49
3512	NYSE	FLC	Fri, Sep 22, 2017	21.46	21.52	21.46	21.52
3511	NYSE	FLC	Thu, Sep 21, 2017	21.44	21.48	21.43	21.47
3510	NYSE	FLC	Wed, Sep 20, 2017	21.67	21.69	21.59	21.47
3509	NYSE	FLC	Tue, Sep 19, 2017	21.64	21.69	21.54	21.67
3508	NYSE	FLC	Mon, Sep 18, 2017	21.57	21.63	21.50	21.52
3507	NYSE	FLC	Fri, Sep 15, 2017	21.56	21.64	21.50	21.59
3506	NYSE	FLC	Thu, Sep 14, 2017	21.56	21.56	21.52	21.52
3505	NYSE	FLC	Wed, Sep 13, 2017	21.58	21.58	21.53	21.54
3504	NYSE	FLC	Tue, Sep 12, 2017	21.67	21.67	21.55	21.57
3503	NYSE	FLC	Mon, Sep 11, 2017	21.58	21.60	21.56	21.56
3502	NYSE	FLC	Fri, Sep 8, 2017	21.54	21.63	21.54	21.56
3501	NYSE	FLC	Thu, Sep 7, 2017	21.60	21.63	21.49	21.58
3500	NYSE	FLC	Wed, Sep 6, 2017	21.50	21.57	21.50	21.56
3499	NYSE	FLC	Tue, Sep 5, 2017	21.52	21.56	21.39	21.53
3498	NYSE	FLC	Fri, Sep 1, 2017	21.51	21.60	21.45	21.54
3497	NYSE	FLC	Thu, Aug 31, 2017	21.39	21.55	21.39	21.50
3496	NYSE	FLC	Wed, Aug 30, 2017	21.32	21.45	21.32	21.45
3495	NYSE	FLC	Tue, Aug 29, 2017	21.37	21.37	21.34	21.37
3494	NYSE	FLC	Mon, Aug 28, 2017	21.37	21.42	21.35	21.37
3493	NYSE	FLC	Fri, Aug 25, 2017	21.50	21.53	21.38	21.41
3492	NYSE	FLC	Thu, Aug 24, 2017	21.55	21.55	21.39	21.47
3491	NYSE	FLC	Wed, Aug 23, 2017	21.45	21.52	21.40	21.52
3490	NYSE	FLC	Tue, Aug 22, 2017	21.37	21.46	21.35	21.45
3489	NYSE	FLC	Mon, Aug 21, 2017	21.40	21.53	21.39	21.37
3488	NYSE	FLC	Fri, Aug 18, 2017	21.27	21.45	21.27	21.39
3487	NYSE	FLC	Thu, Aug 17, 2017	21.45	21.45	21.27	21.27
3486	NYSE	FLC	Wed, Aug 16, 2017	21.58	21.58	21.41	21.49
3485	NYSE	FLC	Tue, Aug 15, 2017	21.39	21.48	21.34	21.45
3484	NYSE	FLC	Mon, Aug 14, 2017	21.48	21.49	21.31	21.34
3483	NYSE	FLC	Fri, Aug 11, 2017	21.05	21.36	20.98	21.32
3482	NYSE	FLC	Thu, Aug 10, 2017	21.52	21.52	20.90	21.15
3481	NYSE	FLC	Wed, Aug 9, 2017	21.51	21.58	21.47	21.50
3480	NYSE	FLC	Tue, Aug 8, 2017	21.63	21.70	21.58	21.64
3479	NYSE	FLC	Mon, Aug 7, 2017	21.67	21.67	21.60	21.63
3478	NYSE	FLC	Fri, Aug 4, 2017	21.58	21.69	21.58	21.66
3477	NYSE	FLC	Thu, Aug 3, 2017	21.67	21.72	21.59	21.62
3476	NYSE	FLC	Wed, Aug 2, 2017	21.65	21.65	21.60	21.62
3475	NYSE	FLC	Tue, Aug 1, 2017	21.56	21.62	21.49	21.61
3474	NYSE	FLC	Mon, Jul 31, 2017	21.44	21.56	21.44	21.53
3473	NYSE	FLC	Fri, Jul 28, 2017	21.43	21.43	21.31	21.42
3472	NYSE	FLC	Thu, Jul 27, 2017	21.52	21.52	21.36	21.38
3471	NYSE	FLC	Wed, Jul 26, 2017	21.29	21.48	21.22	21.47
3470	NYSE	FLC	Tue, Jul 25, 2017	21.09	21.30	21.09	21.22
3469	NYSE	FLC	Mon, Jul 24, 2017	21.51	21.53	21.06	21.19
3468	NYSE	FLC	Fri, Jul 21, 2017	21.99	21.99	21.53	21.70
3467	NYSE	FLC	Thu, Jul 20, 2017	22.48	22.48	22.20	22.24
3466	NYSE	FLC	Wed, Jul 19, 2017	22.50	22.50	22.29	22.23
3465	NYSE	FLC	Tue, Jul 18, 2017	22.45	22.48	22.33	22.43
3464	NYSE	FLC	Mon, Jul 17, 2017	22.45	22.51	22.41	22.45
3463	NYSE	FLC	Fri, Jul 14, 2017	22.16	22.45	22.06	22.45
3462	NYSE	FLC	Thu, Jul 13, 2017	22.19	22.25	22.02	22.16
3461	NYSE	FLC	Wed, Jul 12, 2017	22.40	22.48	22.06	22.20
3460	NYSE	FLC	Tue, Jul 11, 2017	22.35	22.40	22.35	22.40
3459	NYSE	FLC	Mon, Jul 10, 2017	22.33	22.46	22.33	22.38
3458	NYSE	FLC	Fri, Jul 7, 2017	22.36	22.42	22.23	22.35
3457	NYSE	FLC	Thu, Jul 6, 2017	22.29	22.37	22.10	22.37
3456	NYSE	FLC	Wed, Jul 5, 2017	22.33	22.43	22.28	22.32
3455	NYSE	FLC	Mon, Jul 3, 2017	22.45	22.45	22.20	22.32
3454	NYSE	FLC	Fri, Jun 30, 2017	22.34	22.34	22.18	22.29
3453	NYSE	FLC	Thu, Jun 29, 2017	22.22	22.29	22.07	22.15
3452	NYSE	FLC	Wed, Jun 28, 2017	22.27	22.31	22.20	22.29
3451	NYSE	FLC	Tue, Jun 27, 2017	22.28	22.37	22.19	22.26
3450	NYSE	FLC	Mon, Jun 26, 2017	22.31	22.39	22.26	22.28
3449	NYSE	FLC	Fri, Jun 23, 2017	22.33	22.38	22.25	22.31
3448	NYSE	FLC	Thu, Jun 22, 2017	22.32	22.34	22.24	22.32
3447	NYSE	FLC	Wed, Jun 21, 2017	22.30	22.31	22.20	22.25
3446	NYSE	FLC	Tue, Jun 20, 2017	22.45	22.45	22.20	22.10
3445	NYSE	FLC	Mon, Jun 19, 2017	22.21	22.33	22.21	22.26
3444	NYSE	FLC	Fri, Jun 16, 2017	22.08	22.20	22.07	22.15
3443	NYSE	FLC	Thu, Jun 15, 2017	21.97	22.27	21.97	22.04
3442	NYSE	FLC	Wed, Jun 14, 2017	22.50	22.50	22.10	22.16
3441	NYSE	FLC	Tue, Jun 13, 2017	22.11	22.20	22.11	22.14
3440	NYSE	FLC	Mon, Jun 12, 2017	22.17	22.24	21.98	22.14
3439	NYSE	FLC	Fri, Jun 9, 2017	22.14	22.15	22.03	22.04
3438	NYSE	FLC	Thu, Jun 8, 2017	22.08	22.08	21.90	22.03
3437	NYSE	FLC	Wed, Jun 7, 2017	22.23	22.23	21.88	22.05
3436	NYSE	FLC	Tue, Jun 6, 2017	22.21	22.21	22.05	22.05
3435	NYSE	FLC	Mon, Jun 5, 2017	22.21	22.21	22.03	22.20
3434	NYSE	FLC	Fri, Jun 2, 2017	22.49	22.49	22.15	22.21
3433	NYSE	FLC	Thu, Jun 1, 2017	22.13	22.27	22.13	22.20
3432	NYSE	FLC	Wed, May 31, 2017	21.89	22.12	21.82	22.07
3431	NYSE	FLC	Tue, May 30, 2017	21.89	21.89	21.79	21.87
3430	NYSE	FLC	Fri, May 26, 2017	22.07	22.07	21.78	21.89
3429	NYSE	FLC	Thu, May 25, 2017	21.93	21.94	21.79	21.94
3428	NYSE	FLC	Wed, May 24, 2017	21.95	22.00	21.73	21.78
3427	NYSE	FLC	Tue, May 23, 2017	22.00	22.00	21.82	21.88
3426	NYSE	FLC	Mon, May 22, 2017	21.86	22.00	21.82	21.99
3425	NYSE	FLC	Fri, May 19, 2017	21.81	21.81	21.52	21.80
3424	NYSE	FLC	Thu, May 18, 2017	21.69	21.97	21.58	21.74
3423	NYSE	FLC	Wed, May 17, 2017	21.46	21.64	21.43	21.55
3422	NYSE	FLC	Tue, May 16, 2017	21.60	21.70	21.50	21.50
3421	NYSE	FLC	Mon, May 15, 2017	21.87	21.87	21.66	21.66
3420	NYSE	FLC	Fri, May 12, 2017	21.97	21.97	21.69	21.77
3419	NYSE	FLC	Thu, May 11, 2017	21.91	21.92	21.76	21.87
3418	NYSE	FLC	Wed, May 10, 2017	21.84	21.96	21.75	21.89
3417	NYSE	FLC	Tue, May 9, 2017	21.69	21.81	21.64	21.80
3416	NYSE	FLC	Mon, May 8, 2017	21.59	21.64	21.54	21.62
3415	NYSE	FLC	Fri, May 5, 2017	21.47	21.62	21.37	21.60
3414	NYSE	FLC	Thu, May 4, 2017	21.39	21.43	21.27	21.42
3413	NYSE	FLC	Wed, May 3, 2017	21.50	21.50	21.27	21.38
3412	NYSE	FLC	Tue, May 2, 2017	21.46	21.50	21.37	21.50
3411	NYSE	FLC	Mon, May 1, 2017	21.44	21.53	21.42	21.43
3410	NYSE	FLC	Fri, Apr 28, 2017	21.45	21.55	21.36	21.44
3409	NYSE	FLC	Thu, Apr 27, 2017	21.44	21.45	21.36	21.45
3408	NYSE	FLC	Wed, Apr 26, 2017	21.45	21.46	21.34	21.38
3407	NYSE	FLC	Tue, Apr 25, 2017	21.39	21.41	21.26	21.38
3406	NYSE	FLC	Mon, Apr 24, 2017	21.32	21.41	21.12	21.39
3405	NYSE	FLC	Fri, Apr 21, 2017	21.35	21.35	21.16	21.25
3404	NYSE	FLC	Thu, Apr 20, 2017	21.30	21.31	21.12	21.30
3403	NYSE	FLC	Wed, Apr 19, 2017	21.20	21.39	21.18	21.31
3402	NYSE	FLC	Tue, Apr 18, 2017	21.20	21.38	21.20	21.10
3401	NYSE	FLC	Mon, Apr 17, 2017	21.21	21.43	21.20	21.20
3400	NYSE	FLC	Thu, Apr 13, 2017	21.20	21.26	21.15	21.16
3399	NYSE	FLC	Wed, Apr 12, 2017	21.33	21.40	21.20	21.24
3398	NYSE	FLC	Tue, Apr 11, 2017	21.30	21.42	21.24	21.35
3397	NYSE	FLC	Mon, Apr 10, 2017	21.25	21.33	21.20	21.27
3396	NYSE	FLC	Fri, Apr 7, 2017	21.19	21.30	21.14	21.23
3395	NYSE	FLC	Thu, Apr 6, 2017	21.22	21.28	21.09	21.19
3394	NYSE	FLC	Wed, Apr 5, 2017	21.25	21.25	21.06	21.12
3393	NYSE	FLC	Tue, Apr 4, 2017	21.06	21.18	20.95	21.16
3392	NYSE	FLC	Mon, Apr 3, 2017	21.16	21.28	21.07	21.26
3391	NYSE	FLC	Fri, Mar 31, 2017	21.04	21.17	20.95	21.17
3390	NYSE	FLC	Thu, Mar 30, 2017	20.99	21.14	20.81	20.98
3389	NYSE	FLC	Wed, Mar 29, 2017	20.83	20.89	20.71	20.85
3388	NYSE	FLC	Tue, Mar 28, 2017	20.66	20.74	20.56	20.73
3387	NYSE	FLC	Mon, Mar 27, 2017	20.70	20.71	20.58	20.62
3386	NYSE	FLC	Fri, Mar 24, 2017	20.66	20.98	20.50	20.73
3385	NYSE	FLC	Thu, Mar 23, 2017	20.58	20.63	20.55	20.62
3384	NYSE	FLC	Wed, Mar 22, 2017	20.46	20.55	20.34	20.46
3383	NYSE	FLC	Tue, Mar 21, 2017	20.72	20.81	20.67	20.57
3382	NYSE	FLC	Mon, Mar 20, 2017	20.48	20.84	20.45	20.84
3381	NYSE	FLC	Fri, Mar 17, 2017	20.38	20.47	20.20	20.47
3380	NYSE	FLC	Thu, Mar 16, 2017	20.39	20.39	20.22	20.30
3379	NYSE	FLC	Wed, Mar 15, 2017	20.19	20.32	20.05	20.26
3378	NYSE	FLC	Tue, Mar 14, 2017	20.13	20.13	19.95	20.06
3377	NYSE	FLC	Mon, Mar 13, 2017	20.08	20.10	19.97	20.06
3376	NYSE	FLC	Fri, Mar 10, 2017	20.04	20.14	19.92	20.14
3375	NYSE	FLC	Thu, Mar 9, 2017	19.99	20.06	19.70	19.86
3374	NYSE	FLC	Wed, Mar 8, 2017	20.19	20.26	19.87	20.04
3373	NYSE	FLC	Tue, Mar 7, 2017	20.39	20.39	20.27	20.27
3372	NYSE	FLC	Mon, Mar 6, 2017	20.43	20.43	20.30	20.38
3371	NYSE	FLC	Fri, Mar 3, 2017	20.47	20.50	20.41	20.49
3370	NYSE	FLC	Thu, Mar 2, 2017	20.40	20.56	20.40	20.45
3369	NYSE	FLC	Wed, Mar 1, 2017	20.43	20.51	20.33	20.49
3368	NYSE	FLC	Tue, Feb 28, 2017	20.50	20.59	20.46	20.51
3367	NYSE	FLC	Mon, Feb 27, 2017	20.57	20.60	20.47	20.52
3366	NYSE	FLC	Fri, Feb 24, 2017	20.51	20.58	20.48	20.56
3365	NYSE	FLC	Thu, Feb 23, 2017	20.41	20.51	20.33	20.51
3364	NYSE	FLC	Wed, Feb 22, 2017	20.29	20.35	20.26	20.32
3363	NYSE	FLC	Tue, Feb 21, 2017	20.31	20.42	20.22	20.26
3362	NYSE	FLC	Fri, Feb 17, 2017	20.40	20.55	20.36	20.39
3361	NYSE	FLC	Thu, Feb 16, 2017	20.72	20.81	20.44	20.49
3360	NYSE	FLC	Wed, Feb 15, 2017	20.99	21.00	20.89	20.76
3359	NYSE	FLC	Tue, Feb 14, 2017	20.93	21.10	20.90	21.00
3358	NYSE	FLC	Mon, Feb 13, 2017	21.04	21.09	20.91	20.99
3357	NYSE	FLC	Fri, Feb 10, 2017	21.38	21.38	20.98	21.00
3356	NYSE	FLC	Thu, Feb 9, 2017	21.31	21.34	21.14	21.31
3355	NYSE	FLC	Wed, Feb 8, 2017	20.89	21.27	20.89	21.21
3354	NYSE	FLC	Tue, Feb 7, 2017	21.04	21.04	20.82	20.87
3353	NYSE	FLC	Mon, Feb 6, 2017	21.10	21.35	20.88	20.94
3352	NYSE	FLC	Fri, Feb 3, 2017	21.07	21.28	21.07	21.10
3351	NYSE	FLC	Thu, Feb 2, 2017	21.01	21.28	20.98	21.07
3350	NYSE	FLC	Wed, Feb 1, 2017	20.95	21.10	20.91	21.02
3349	NYSE	FLC	Tue, Jan 31, 2017	20.82	20.99	20.70	20.93
3348	NYSE	FLC	Mon, Jan 30, 2017	20.58	20.97	20.48	20.80
3347	NYSE	FLC	Fri, Jan 27, 2017	20.55	20.59	20.41	20.49
3346	NYSE	FLC	Thu, Jan 26, 2017	20.44	20.55	20.40	20.53
3345	NYSE	FLC	Wed, Jan 25, 2017	20.27	20.58	20.07	20.48
3344	NYSE	FLC	Tue, Jan 24, 2017	20.33	20.39	20.28	20.38
3343	NYSE	FLC	Mon, Jan 23, 2017	20.14	20.27	20.05	20.23
3342	NYSE	FLC	Fri, Jan 20, 2017	20.13	20.28	19.96	20.01
3341	NYSE	FLC	Thu, Jan 19, 2017	20.38	20.38	20.08	20.21
3340	NYSE	FLC	Wed, Jan 18, 2017	20.39	20.39	20.27	20.38
3339	NYSE	FLC	Tue, Jan 17, 2017	20.18	20.39	20.18	20.35
3338	NYSE	FLC	Fri, Jan 13, 2017	20.18	20.20	20.09	20.16
3337	NYSE	FLC	Thu, Jan 12, 2017	20.22	20.23	20.14	20.16
3336	NYSE	FLC	Wed, Jan 11, 2017	20.18	20.29	20.10	20.20
3335	NYSE	FLC	Tue, Jan 10, 2017	20.02	20.29	20.02	20.22
3334	NYSE	FLC	Mon, Jan 9, 2017	19.87	20.11	19.87	20.06
3333	NYSE	FLC	Fri, Jan 6, 2017	19.88	20.02	19.87	19.92
3332	NYSE	FLC	Thu, Jan 5, 2017	19.95	20.07	19.77	19.87
3331	NYSE	FLC	Wed, Jan 4, 2017	20.07	20.15	19.94	20.03
3330	NYSE	FLC	Tue, Jan 3, 2017	20.01	20.06	19.80	20.00
3329	NYSE	FLC	Fri, Dec 30, 2016	19.76	19.87	19.73	19.87
3328	NYSE	FLC	Thu, Dec 29, 2016	19.69	19.81	19.69	19.75
3327	NYSE	FLC	Wed, Dec 28, 2016	19.57	19.78	19.55	19.69
3326	NYSE	FLC	Tue, Dec 27, 2016	19.58	19.68	19.52	19.62
3325	NYSE	FLC	Fri, Dec 23, 2016	19.63	19.65	19.53	19.58
3324	NYSE	FLC	Thu, Dec 22, 2016	19.64	19.70	19.50	19.63
3323	NYSE	FLC	Wed, Dec 21, 2016	19.53	19.71	19.50	19.63
3322	NYSE	FLC	Tue, Dec 20, 2016	19.40	19.65	19.38	19.55
3321	NYSE	FLC	Mon, Dec 19, 2016	19.47	19.65	19.47	19.45
3320	NYSE	FLC	Fri, Dec 16, 2016	19.34	19.46	19.34	19.46
3319	NYSE	FLC	Thu, Dec 15, 2016	19.32	19.44	19.29	19.34
3318	NYSE	FLC	Wed, Dec 14, 2016	19.47	19.49	19.37	19.42
3317	NYSE	FLC	Tue, Dec 13, 2016	19.57	19.59	19.40	19.50
3316	NYSE	FLC	Mon, Dec 12, 2016	19.49	19.66	19.48	19.60
3315	NYSE	FLC	Fri, Dec 9, 2016	19.53	19.59	19.50	19.53
3314	NYSE	FLC	Thu, Dec 8, 2016	19.48	19.68	19.48	19.54
3313	NYSE	FLC	Wed, Dec 7, 2016	19.55	19.64	19.45	19.56
3312	NYSE	FLC	Tue, Dec 6, 2016	19.63	19.75	19.50	19.50
3311	NYSE	FLC	Mon, Dec 5, 2016	19.58	19.69	19.52	19.62
3310	NYSE	FLC	Fri, Dec 2, 2016	19.62	19.85	19.56	19.62
3309	NYSE	FLC	Thu, Dec 1, 2016	19.94	19.94	19.71	19.71
3308	NYSE	FLC	Wed, Nov 30, 2016	19.98	20.15	19.84	20.08
3307	NYSE	FLC	Tue, Nov 29, 2016	19.95	20.20	19.92	20.11
3306	NYSE	FLC	Mon, Nov 28, 2016	20.21	20.24	20.00	20.00
3305	NYSE	FLC	Fri, Nov 25, 2016	19.90	20.47	19.90	20.14
3304	NYSE	FLC	Wed, Nov 23, 2016	19.84	20.00	19.65	20.00
3303	NYSE	FLC	Tue, Nov 22, 2016	19.81	20.00	19.76	19.97
3302	NYSE	FLC	Mon, Nov 21, 2016	19.52	19.74	19.42	19.71
3301	NYSE	FLC	Fri, Nov 18, 2016	19.35	19.62	19.13	19.42
3300	NYSE	FLC	Thu, Nov 17, 2016	19.50	19.67	19.35	19.32
3299	NYSE	FLC	Wed, Nov 16, 2016	19.30	19.68	19.20	19.55
3298	NYSE	FLC	Tue, Nov 15, 2016	18.61	19.51	18.61	19.36
3297	NYSE	FLC	Mon, Nov 14, 2016	19.27	19.27	18.41	18.55
3296	NYSE	FLC	Fri, Nov 11, 2016	19.35	19.38	19.02	19.30
3295	NYSE	FLC	Thu, Nov 10, 2016	20.06	20.06	19.33	19.34
3294	NYSE	FLC	Wed, Nov 9, 2016	20.00	20.24	19.88	19.98
3293	NYSE	FLC	Tue, Nov 8, 2016	20.15	20.62	20.08	20.33
3292	NYSE	FLC	Mon, Nov 7, 2016	20.11	20.36	20.07	20.15
3291	NYSE	FLC	Fri, Nov 4, 2016	20.03	20.07	19.93	19.98
3290	NYSE	FLC	Thu, Nov 3, 2016	19.91	20.16	19.89	19.90
3289	NYSE	FLC	Wed, Nov 2, 2016	20.20	20.39	19.69	19.83
3288	NYSE	FLC	Tue, Nov 1, 2016	20.79	20.83	20.31	20.36
3287	NYSE	FLC	Mon, Oct 31, 2016	20.92	21.01	20.72	20.84
3286	NYSE	FLC	Fri, Oct 28, 2016	20.94	21.20	20.85	20.93
3285	NYSE	FLC	Thu, Oct 27, 2016	21.20	21.23	21.00	21.00
3284	NYSE	FLC	Wed, Oct 26, 2016	20.96	21.17	20.96	21.12
3283	NYSE	FLC	Tue, Oct 25, 2016	20.99	21.07	20.94	21.03
3282	NYSE	FLC	Mon, Oct 24, 2016	21.16	21.25	20.88	20.90
3281	NYSE	FLC	Fri, Oct 21, 2016	21.14	21.35	21.06	21.14
3280	NYSE	FLC	Thu, Oct 20, 2016	21.53	21.54	21.19	21.19
3279	NYSE	FLC	Wed, Oct 19, 2016	21.63	21.74	21.50	21.60
3278	NYSE	FLC	Tue, Oct 18, 2016	21.35	22.00	21.27	21.78
3277	NYSE	FLC	Mon, Oct 17, 2016	21.47	21.52	21.21	21.29
3276	NYSE	FLC	Fri, Oct 14, 2016	21.35	21.50	21.21	21.42
3275	NYSE	FLC	Thu, Oct 13, 2016	21.24	21.38	21.07	21.36
3274	NYSE	FLC	Wed, Oct 12, 2016	21.37	21.46	21.19	21.39
3273	NYSE	FLC	Tue, Oct 11, 2016	21.71	21.72	21.32	21.46
3272	NYSE	FLC	Mon, Oct 10, 2016	21.32	21.82	21.32	21.70
3271	NYSE	FLC	Fri, Oct 7, 2016	21.41	21.51	21.31	21.38
3270	NYSE	FLC	Thu, Oct 6, 2016	21.27	21.51	21.23	21.44
3269	NYSE	FLC	Wed, Oct 5, 2016	21.23	21.62	21.23	21.36
3268	NYSE	FLC	Tue, Oct 4, 2016	21.33	21.45	21.03	21.32
3267	NYSE	FLC	Mon, Oct 3, 2016	20.97	21.50	20.97	21.45
3266	NYSE	FLC	Fri, Sep 30, 2016	20.80	20.99	20.75	20.94
3265	NYSE	FLC	Thu, Sep 29, 2016	21.03	21.08	20.71	20.82
3264	NYSE	FLC	Wed, Sep 28, 2016	21.13	21.20	21.02	21.08
3263	NYSE	FLC	Tue, Sep 27, 2016	21.04	21.15	21.01	21.13
3262	NYSE	FLC	Mon, Sep 26, 2016	21.42	21.48	20.94	20.95
3261	NYSE	FLC	Fri, Sep 23, 2016	21.35	21.65	21.35	21.43
3260	NYSE	FLC	Thu, Sep 22, 2016	21.65	21.80	21.35	21.43
3259	NYSE	FLC	Wed, Sep 21, 2016	21.56	21.70	21.36	21.57
3258	NYSE	FLC	Tue, Sep 20, 2016	21.78	21.89	21.65	21.55
3257	NYSE	FLC	Mon, Sep 19, 2016	21.77	21.88	21.61	21.88
3256	NYSE	FLC	Fri, Sep 16, 2016	21.40	21.84	21.40	21.80
3255	NYSE	FLC	Thu, Sep 15, 2016	21.05	21.69	21.05	21.43
3254	NYSE	FLC	Wed, Sep 14, 2016	21.15	21.34	21.04	21.19
3253	NYSE	FLC	Tue, Sep 13, 2016	21.70	21.87	21.31	21.31
3252	NYSE	FLC	Mon, Sep 12, 2016	21.91	22.15	21.75	21.84
3251	NYSE	FLC	Fri, Sep 9, 2016	22.10	22.19	21.96	22.07
3250	NYSE	FLC	Thu, Sep 8, 2016	21.90	22.45	21.85	22.30
3249	NYSE	FLC	Wed, Sep 7, 2016	21.64	21.95	21.64	21.90
3248	NYSE	FLC	Tue, Sep 6, 2016	21.83	21.90	21.62	21.64
3247	NYSE	FLC	Fri, Sep 2, 2016	21.93	21.98	21.84	21.90
3246	NYSE	FLC	Thu, Sep 1, 2016	21.85	22.01	21.70	21.99
3245	NYSE	FLC	Wed, Aug 31, 2016	21.91	22.03	21.90	21.92
3244	NYSE	FLC	Tue, Aug 30, 2016	21.85	22.16	21.85	21.93
3243	NYSE	FLC	Mon, Aug 29, 2016	21.76	21.90	21.73	21.83
3242	NYSE	FLC	Fri, Aug 26, 2016	21.76	21.89	21.69	21.77
3241	NYSE	FLC	Thu, Aug 25, 2016	21.93	21.98	21.72	21.78
3240	NYSE	FLC	Wed, Aug 24, 2016	22.17	22.17	21.93	22.00
3239	NYSE	FLC	Tue, Aug 23, 2016	22.21	22.35	21.97	22.07
3238	NYSE	FLC	Mon, Aug 22, 2016	22.17	22.22	21.96	22.21
3237	NYSE	FLC	Fri, Aug 19, 2016	22.21	22.33	22.15	22.15
3236	NYSE	FLC	Thu, Aug 18, 2016	22.20	22.26	21.97	22.26
3235	NYSE	FLC	Wed, Aug 17, 2016	22.07	22.14	21.96	22.14
3234	NYSE	FLC	Tue, Aug 16, 2016	21.93	22.03	21.93	22.01
3233	NYSE	FLC	Mon, Aug 15, 2016	22.16	22.16	21.93	21.93
3232	NYSE	FLC	Fri, Aug 12, 2016	21.96	22.11	21.90	22.06
3231	NYSE	FLC	Thu, Aug 11, 2016	22.26	22.31	22.01	22.02
3230	NYSE	FLC	Wed, Aug 10, 2016	22.17	22.39	22.17	22.24
3229	NYSE	FLC	Tue, Aug 9, 2016	22.09	22.43	21.96	22.10
3228	NYSE	FLC	Mon, Aug 8, 2016	21.81	22.12	21.74	22.09
3227	NYSE	FLC	Fri, Aug 5, 2016	21.94	22.09	21.73	21.81
3226	NYSE	FLC	Thu, Aug 4, 2016	21.63	21.94	21.58	21.92
3225	NYSE	FLC	Wed, Aug 3, 2016	21.60	21.66	21.50	21.63
3224	NYSE	FLC	Tue, Aug 2, 2016	21.65	21.77	21.52	21.66
3223	NYSE	FLC	Mon, Aug 1, 2016	21.75	21.88	21.69	21.69
3222	NYSE	FLC	Fri, Jul 29, 2016	21.82	21.90	21.63	21.63
3221	NYSE	FLC	Thu, Jul 28, 2016	21.79	21.89	21.76	21.77
3220	NYSE	FLC	Wed, Jul 27, 2016	21.91	22.07	21.77	21.84
3219	NYSE	FLC	Tue, Jul 26, 2016	22.01	22.03	21.85	21.95
3218	NYSE	FLC	Mon, Jul 25, 2016	22.13	22.13	21.85	22.10
3217	NYSE	FLC	Fri, Jul 22, 2016	21.97	22.13	21.92	22.08
3216	NYSE	FLC	Thu, Jul 21, 2016	22.06	22.08	21.91	22.03
3215	NYSE	FLC	Wed, Jul 20, 2016	22.06	22.11	21.92	22.06
3214	NYSE	FLC	Tue, Jul 19, 2016	22.00	22.19	21.90	22.03
3213	NYSE	FLC	Mon, Jul 18, 2016	21.66	22.02	21.66	22.01
3212	NYSE	FLC	Fri, Jul 15, 2016	21.74	21.75	21.44	21.73
3211	NYSE	FLC	Thu, Jul 14, 2016	21.85	21.93	21.62	21.65
3210	NYSE	FLC	Wed, Jul 13, 2016	21.90	21.98	21.73	21.84
3209	NYSE	FLC	Tue, Jul 12, 2016	22.36	22.36	21.81	22.03
3208	NYSE	FLC	Mon, Jul 11, 2016	22.89	22.89	22.18	22.36
3207	NYSE	FLC	Fri, Jul 8, 2016	22.25	22.76	22.06	22.74
3206	NYSE	FLC	Thu, Jul 7, 2016	21.90	22.46	21.88	22.24
3205	NYSE	FLC	Wed, Jul 6, 2016	21.55	22.00	21.45	21.98
3204	NYSE	FLC	Tue, Jul 5, 2016	21.72	21.91	21.52	21.68
3203	NYSE	FLC	Fri, Jul 1, 2016	21.84	21.99	21.77	21.85
3202	NYSE	FLC	Thu, Jun 30, 2016	21.70	22.17	21.40	21.91
3201	NYSE	FLC	Wed, Jun 29, 2016	21.85	21.93	21.62	21.67
3200	NYSE	FLC	Tue, Jun 28, 2016	21.80	21.95	21.67	21.93
3199	NYSE	FLC	Mon, Jun 27, 2016	21.67	21.67	21.45	21.63
3198	NYSE	FLC	Fri, Jun 24, 2016	21.37	21.79	21.36	21.69
3197	NYSE	FLC	Thu, Jun 23, 2016	21.98	21.98	21.80	21.87
3196	NYSE	FLC	Wed, Jun 22, 2016	21.61	21.95	21.56	21.90
3195	NYSE	FLC	Tue, Jun 21, 2016	21.46	21.72	21.37	21.66
3194	NYSE	FLC	Mon, Jun 20, 2016	21.38	21.67	21.31	21.48
3193	NYSE	FLC	Fri, Jun 17, 2016	21.20	21.37	21.18	21.26
3192	NYSE	FLC	Thu, Jun 16, 2016	21.11	21.27	21.09	21.19
3191	NYSE	FLC	Wed, Jun 15, 2016	21.15	21.36	21.15	21.25
3190	NYSE	FLC	Tue, Jun 14, 2016	21.06	21.25	21.00	21.21
3189	NYSE	FLC	Mon, Jun 13, 2016	21.07	21.32	21.01	21.13
3188	NYSE	FLC	Fri, Jun 10, 2016	21.21	21.37	21.07	21.13
3187	NYSE	FLC	Thu, Jun 9, 2016	21.28	21.40	21.16	21.39
3186	NYSE	FLC	Wed, Jun 8, 2016	21.40	21.40	21.17	21.31
3185	NYSE	FLC	Tue, Jun 7, 2016	21.27	21.42	21.16	21.41
3184	NYSE	FLC	Mon, Jun 6, 2016	21.07	21.47	21.05	21.26
3183	NYSE	FLC	Fri, Jun 3, 2016	20.93	21.11	20.92	21.09
3182	NYSE	FLC	Thu, Jun 2, 2016	20.95	21.18	20.95	21.01
3181	NYSE	FLC	Wed, Jun 1, 2016	20.87	21.05	20.87	21.04
3180	NYSE	FLC	Tue, May 31, 2016	20.95	21.14	20.95	20.95
3179	NYSE	FLC	Fri, May 27, 2016	20.95	21.15	20.95	21.00
3178	NYSE	FLC	Thu, May 26, 2016	20.94	21.02	20.93	20.97
3177	NYSE	FLC	Wed, May 25, 2016	20.91	21.05	20.89	20.94
3176	NYSE	FLC	Tue, May 24, 2016	21.16	21.16	20.94	20.97
3175	NYSE	FLC	Mon, May 23, 2016	21.17	21.17	21.02	21.10
3174	NYSE	FLC	Fri, May 20, 2016	21.22	21.32	21.04	21.05
3173	NYSE	FLC	Thu, May 19, 2016	21.40	21.40	21.11	21.21
3172	NYSE	FLC	Wed, May 18, 2016	21.55	21.72	21.46	21.58
3171	NYSE	FLC	Tue, May 17, 2016	21.67	21.69	21.55	21.62
3170	NYSE	FLC	Mon, May 16, 2016	21.38	21.63	21.38	21.63
3169	NYSE	FLC	Fri, May 13, 2016	21.35	21.50	21.13	21.45
3168	NYSE	FLC	Thu, May 12, 2016	21.23	21.41	21.13	21.30
3167	NYSE	FLC	Wed, May 11, 2016	21.26	21.31	21.10	21.27
3166	NYSE	FLC	Tue, May 10, 2016	21.29	21.36	21.18	21.34
3165	NYSE	FLC	Mon, May 9, 2016	20.78	21.35	20.78	21.26
3164	NYSE	FLC	Fri, May 6, 2016	20.60	20.79	20.60	20.78
3163	NYSE	FLC	Thu, May 5, 2016	20.56	20.72	20.54	20.66
3162	NYSE	FLC	Wed, May 4, 2016	20.57	20.63	20.43	20.63
3161	NYSE	FLC	Tue, May 3, 2016	20.60	20.76	20.35	20.56
3160	NYSE	FLC	Mon, May 2, 2016	20.71	20.74	20.65	20.69
3159	NYSE	FLC	Fri, Apr 29, 2016	20.79	20.88	20.74	20.74
3158	NYSE	FLC	Thu, Apr 28, 2016	20.75	20.79	20.69	20.79
3157	NYSE	FLC	Wed, Apr 27, 2016	20.74	20.79	20.68	20.76
3156	NYSE	FLC	Tue, Apr 26, 2016	20.63	20.71	20.60	20.63
3155	NYSE	FLC	Mon, Apr 25, 2016	20.70	20.85	20.59	20.64
3154	NYSE	FLC	Fri, Apr 22, 2016	20.70	20.78	20.59	20.78
3153	NYSE	FLC	Thu, Apr 21, 2016	20.77	20.78	20.66	20.76
3152	NYSE	FLC	Wed, Apr 20, 2016	20.76	20.84	20.55	20.72
3151	NYSE	FLC	Tue, Apr 19, 2016	20.54	21.04	20.52	20.90
3150	NYSE	FLC	Mon, Apr 18, 2016	20.34	20.64	20.34	20.59
3149	NYSE	FLC	Fri, Apr 15, 2016	20.37	20.47	20.30	20.37
3148	NYSE	FLC	Thu, Apr 14, 2016	20.34	20.46	20.31	20.37
3147	NYSE	FLC	Wed, Apr 13, 2016	20.49	20.54	20.39	20.43
3146	NYSE	FLC	Tue, Apr 12, 2016	20.46	20.54	20.31	20.50
3145	NYSE	FLC	Mon, Apr 11, 2016	20.49	20.49	20.31	20.47
3144	NYSE	FLC	Fri, Apr 8, 2016	20.35	20.51	20.23	20.44
3143	NYSE	FLC	Thu, Apr 7, 2016	20.25	20.48	20.20	20.40
3142	NYSE	FLC	Wed, Apr 6, 2016	20.30	20.40	20.28	20.30
3141	NYSE	FLC	Tue, Apr 5, 2016	20.20	20.20	20.20	20.37
3140	NYSE	FLC	Mon, Apr 4, 2016	20.31	20.39	20.10	20.20
3139	NYSE	FLC	Fri, Apr 1, 2016	20.32	20.55	20.28	20.31
3138	NYSE	FLC	Thu, Mar 31, 2016	20.37	20.39	20.27	20.28
3137	NYSE	FLC	Wed, Mar 30, 2016	20.38	20.62	20.35	20.35
3136	NYSE	FLC	Tue, Mar 29, 2016	20.29	20.54	20.29	20.35
3135	NYSE	FLC	Mon, Mar 28, 2016	20.15	20.31	20.15	20.25
3134	NYSE	FLC	Thu, Mar 24, 2016	20.15	20.15	20.15	20.11
3133	NYSE	FLC	Wed, Mar 23, 2016	20.11	20.15	20.01	20.15
3132	NYSE	FLC	Tue, Mar 22, 2016	20.20	20.28	20.04	20.11
3131	NYSE	FLC	Mon, Mar 21, 2016	20.26	20.50	20.06	20.15
3130	NYSE	FLC	Fri, Mar 18, 2016	20.46	20.58	20.35	20.35
3129	NYSE	FLC	Thu, Mar 17, 2016	20.25	20.47	20.25	20.45
3128	NYSE	FLC	Wed, Mar 16, 2016	20.36	20.50	20.16	20.28
3127	NYSE	FLC	Tue, Mar 15, 2016	20.25	20.25	20.25	20.32
3126	NYSE	FLC	Mon, Mar 14, 2016	20.25	20.26	20.20	20.26
3125	NYSE	FLC	Fri, Mar 11, 2016	20.25	20.25	20.25	20.19
3124	NYSE	FLC	Thu, Mar 10, 2016	20.23	20.23	20.23	20.25
3123	NYSE	FLC	Wed, Mar 9, 2016	20.25	20.34	20.22	20.23
3122	NYSE	FLC	Tue, Mar 8, 2016	20.25	20.34	20.17	20.23
3121	NYSE	FLC	Mon, Mar 7, 2016	20.25	20.38	20.13	20.22
3120	NYSE	FLC	Fri, Mar 4, 2016	20.24	20.35	20.10	20.23
3119	NYSE	FLC	Thu, Mar 3, 2016	19.98	19.98	19.98	20.22
3118	NYSE	FLC	Wed, Mar 2, 2016	19.93	19.98	19.92	19.98
3117	NYSE	FLC	Tue, Mar 1, 2016	19.98	19.98	19.84	19.93
3116	NYSE	FLC	Mon, Feb 29, 2016	19.94	19.98	19.90	19.96
3115	NYSE	FLC	Fri, Feb 26, 2016	19.97	19.97	19.80	19.95
3114	NYSE	FLC	Thu, Feb 25, 2016	19.90	19.98	19.88	19.95
3113	NYSE	FLC	Wed, Feb 24, 2016	19.60	19.99	19.55	19.89
3112	NYSE	FLC	Tue, Feb 23, 2016	19.90	19.95	19.57	19.64
3111	NYSE	FLC	Mon, Feb 22, 2016	20.04	20.05	19.82	19.82
3110	NYSE	FLC	Fri, Feb 19, 2016	19.90	20.08	19.79	20.00
3109	NYSE	FLC	Thu, Feb 18, 2016	19.85	20.03	19.78	19.96
3108	NYSE	FLC	Wed, Feb 17, 2016	19.39	20.02	19.39	19.98
3107	NYSE	FLC	Tue, Feb 16, 2016	19.24	19.40	19.07	19.40
3106	NYSE	FLC	Fri, Feb 12, 2016	18.95	19.23	18.82	19.12
3105	NYSE	FLC	Thu, Feb 11, 2016	19.23	19.39	18.82	18.86
3104	NYSE	FLC	Wed, Feb 10, 2016	19.38	19.55	19.27	19.44
3103	NYSE	FLC	Tue, Feb 9, 2016	19.21	19.50	19.03	19.20
3102	NYSE	FLC	Mon, Feb 8, 2016	19.52	19.59	19.25	19.40
3101	NYSE	FLC	Fri, Feb 5, 2016	20.09	20.30	19.66	19.81
3100	NYSE	FLC	Thu, Feb 4, 2016	20.22	20.49	19.98	20.15
3099	NYSE	FLC	Wed, Feb 3, 2016	20.27	20.28	20.06	20.24
3098	NYSE	FLC	Tue, Feb 2, 2016	20.13	20.30	20.02	20.19
3097	NYSE	FLC	Mon, Feb 1, 2016	19.84	20.23	19.81	20.18
3096	NYSE	FLC	Fri, Jan 29, 2016	19.51	19.79	19.48	19.79
3095	NYSE	FLC	Thu, Jan 28, 2016	19.21	19.40	19.15	19.39
3094	NYSE	FLC	Wed, Jan 27, 2016	19.15	19.36	19.10	19.22
3093	NYSE	FLC	Tue, Jan 26, 2016	19.04	19.28	19.00	19.24
3092	NYSE	FLC	Mon, Jan 25, 2016	19.34	19.47	19.07	19.08
3091	NYSE	FLC	Fri, Jan 22, 2016	19.39	19.49	19.19	19.34
3090	NYSE	FLC	Thu, Jan 21, 2016	18.85	19.11	18.75	19.09
3089	NYSE	FLC	Wed, Jan 20, 2016	18.99	18.99	18.51	18.69
3088	NYSE	FLC	Tue, Jan 19, 2016	19.26	19.39	19.03	19.16
3087	NYSE	FLC	Fri, Jan 15, 2016	19.13	19.35	18.96	19.06
3086	NYSE	FLC	Thu, Jan 14, 2016	19.39	19.53	19.18	19.24
3085	NYSE	FLC	Wed, Jan 13, 2016	19.55	19.63	19.34	19.40
3084	NYSE	FLC	Tue, Jan 12, 2016	19.51	19.58	19.41	19.55
3083	NYSE	FLC	Mon, Jan 11, 2016	19.54	19.60	19.26	19.41
3082	NYSE	FLC	Fri, Jan 8, 2016	19.43	19.64	19.41	19.44
3081	NYSE	FLC	Thu, Jan 7, 2016	19.41	19.63	19.38	19.38
3080	NYSE	FLC	Wed, Jan 6, 2016	19.33	19.66	19.26	19.51
3079	NYSE	FLC	Tue, Jan 5, 2016	19.47	19.53	19.35	19.43
3078	NYSE	FLC	Mon, Jan 4, 2016	19.07	19.37	19.03	19.36
3077	NYSE	FLC	Thu, Dec 31, 2015	19.23	19.34	19.16	19.17
3076	NYSE	FLC	Wed, Dec 30, 2015	19.04	19.28	19.04	19.20
3075	NYSE	FLC	Tue, Dec 29, 2015	19.28	19.28	19.02	19.05
3074	NYSE	FLC	Mon, Dec 28, 2015	19.12	19.34	19.12	19.15
3073	NYSE	FLC	Thu, Dec 24, 2015	19.23	19.26	19.01	19.21
3072	NYSE	FLC	Wed, Dec 23, 2015	19.15	19.34	19.03	19.18
3071	NYSE	FLC	Tue, Dec 22, 2015	19.08	19.23	19.00	19.14
3070	NYSE	FLC	Mon, Dec 21, 2015	19.10	19.18	19.02	19.10
3069	NYSE	FLC	Fri, Dec 18, 2015	19.30	19.36	19.15	19.21
3068	NYSE	FLC	Thu, Dec 17, 2015	19.01	19.45	18.96	19.33
3067	NYSE	FLC	Wed, Dec 16, 2015	18.45	18.99	18.45	18.96
3066	NYSE	FLC	Tue, Dec 15, 2015	18.45	18.76	18.12	18.50
3065	NYSE	FLC	Mon, Dec 14, 2015	19.10	19.26	18.34	18.45
3064	NYSE	FLC	Fri, Dec 11, 2015	19.37	19.55	19.06	19.23
3063	NYSE	FLC	Thu, Dec 10, 2015	19.42	19.48	19.32	19.38
3062	NYSE	FLC	Wed, Dec 9, 2015	19.38	19.47	19.30	19.42
3061	NYSE	FLC	Tue, Dec 8, 2015	19.23	19.59	19.23	19.43
3060	NYSE	FLC	Mon, Dec 7, 2015	19.48	19.55	19.21	19.44
3059	NYSE	FLC	Fri, Dec 4, 2015	19.49	19.58	19.48	19.51
3058	NYSE	FLC	Thu, Dec 3, 2015	19.53	19.60	19.42	19.54
3057	NYSE	FLC	Wed, Dec 2, 2015	19.47	19.66	19.39	19.57
3056	NYSE	FLC	Tue, Dec 1, 2015	19.43	19.55	19.39	19.45
3055	NYSE	FLC	Mon, Nov 30, 2015	19.44	19.57	19.39	19.39
3054	NYSE	FLC	Fri, Nov 27, 2015	19.49	19.66	19.44	19.44
3053	NYSE	FLC	Wed, Nov 25, 2015	19.42	19.67	19.42	19.55
3052	NYSE	FLC	Tue, Nov 24, 2015	19.47	19.70	19.42	19.43
3051	NYSE	FLC	Mon, Nov 23, 2015	19.38	19.56	19.34	19.49
3050	NYSE	FLC	Fri, Nov 20, 2015	19.44	19.57	19.39	19.45
3049	NYSE	FLC	Thu, Nov 19, 2015	19.51	19.64	19.42	19.42
3048	NYSE	FLC	Wed, Nov 18, 2015	19.88	19.88	19.32	19.51
3047	NYSE	FLC	Tue, Nov 17, 2015	19.81	19.93	19.68	19.93
3046	NYSE	FLC	Mon, Nov 16, 2015	19.69	19.83	19.69	19.79
3045	NYSE	FLC	Fri, Nov 13, 2015	19.65	19.77	19.57	19.68
3044	NYSE	FLC	Thu, Nov 12, 2015	19.65	19.75	19.58	19.67
3043	NYSE	FLC	Wed, Nov 11, 2015	19.85	19.85	19.57	19.71
3042	NYSE	FLC	Tue, Nov 10, 2015	19.43	19.96	19.34	19.85
3041	NYSE	FLC	Mon, Nov 9, 2015	19.38	19.65	19.15	19.44
3040	NYSE	FLC	Fri, Nov 6, 2015	19.60	19.60	19.31	19.48
3039	NYSE	FLC	Thu, Nov 5, 2015	19.69	19.82	19.62	19.72
3038	NYSE	FLC	Wed, Nov 4, 2015	19.58	19.77	19.38	19.68
3037	NYSE	FLC	Tue, Nov 3, 2015	19.36	19.52	19.26	19.49
3036	NYSE	FLC	Mon, Nov 2, 2015	19.09	19.39	19.01	19.36
3035	NYSE	FLC	Fri, Oct 30, 2015	18.98	19.06	18.87	19.05
3034	NYSE	FLC	Thu, Oct 29, 2015	19.01	19.01	18.90	18.96
3033	NYSE	FLC	Wed, Oct 28, 2015	19.00	19.09	18.96	18.99
3032	NYSE	FLC	Tue, Oct 27, 2015	19.17	19.22	19.02	19.10
3031	NYSE	FLC	Mon, Oct 26, 2015	19.22	19.29	19.06	19.13
3030	NYSE	FLC	Fri, Oct 23, 2015	19.26	19.34	19.16	19.21
3029	NYSE	FLC	Thu, Oct 22, 2015	19.38	19.57	19.25	19.25
3028	NYSE	FLC	Wed, Oct 21, 2015	19.36	19.40	19.22	19.30
3027	NYSE	FLC	Tue, Oct 20, 2015	19.40	19.43	19.31	19.38
3026	NYSE	FLC	Mon, Oct 19, 2015	19.32	19.43	19.25	19.39
3025	NYSE	FLC	Fri, Oct 16, 2015	19.30	19.34	19.23	19.33
3024	NYSE	FLC	Thu, Oct 15, 2015	19.24	19.30	19.10	19.29
3023	NYSE	FLC	Wed, Oct 14, 2015	19.23	19.47	19.12	19.27
3022	NYSE	FLC	Tue, Oct 13, 2015	19.19	19.34	19.13	19.30
3021	NYSE	FLC	Mon, Oct 12, 2015	19.14	19.27	19.11	19.27
3020	NYSE	FLC	Fri, Oct 9, 2015	19.10	19.17	18.99	19.15
3019	NYSE	FLC	Thu, Oct 8, 2015	19.05	19.15	19.04	19.08
3018	NYSE	FLC	Wed, Oct 7, 2015	18.85	19.08	18.83	19.03
3017	NYSE	FLC	Tue, Oct 6, 2015	18.78	18.90	18.69	18.88
3016	NYSE	FLC	Mon, Oct 5, 2015	18.56	18.77	18.52	18.77
3015	NYSE	FLC	Fri, Oct 2, 2015	18.41	18.54	18.29	18.51
3014	NYSE	FLC	Thu, Oct 1, 2015	18.62	18.62	18.41	18.51
3013	NYSE	FLC	Wed, Sep 30, 2015	18.44	18.62	18.37	18.62
3012	NYSE	FLC	Tue, Sep 29, 2015	18.49	18.49	18.22	18.29
3011	NYSE	FLC	Mon, Sep 28, 2015	18.54	18.62	18.36	18.47
3010	NYSE	FLC	Fri, Sep 25, 2015	18.56	18.68	18.45	18.61
3009	NYSE	FLC	Thu, Sep 24, 2015	18.70	18.71	18.55	18.56
3008	NYSE	FLC	Wed, Sep 23, 2015	18.81	18.84	18.69	18.75
3007	NYSE	FLC	Tue, Sep 22, 2015	18.84	18.89	18.72	18.74
3006	NYSE	FLC	Mon, Sep 21, 2015	19.13	19.13	18.78	18.80
3005	NYSE	FLC	Fri, Sep 18, 2015	18.87	19.14	18.87	19.14
3004	NYSE	FLC	Thu, Sep 17, 2015	18.83	19.08	18.73	19.07
3003	NYSE	FLC	Wed, Sep 16, 2015	18.71	18.93	18.62	18.86
3002	NYSE	FLC	Tue, Sep 15, 2015	18.60	18.70	18.53	18.66
3001	NYSE	FLC	Mon, Sep 14, 2015	18.65	18.72	18.53	18.53
3000	NYSE	FLC	Fri, Sep 11, 2015	18.61	18.65	18.53	18.58
2999	NYSE	FLC	Thu, Sep 10, 2015	18.58	18.65	18.50	18.65
2998	NYSE	FLC	Wed, Sep 9, 2015	18.58	18.64	18.45	18.60
2997	NYSE	FLC	Tue, Sep 8, 2015	18.70	18.70	18.56	18.60
2996	NYSE	FLC	Fri, Sep 4, 2015	18.50	18.70	18.47	18.70
2995	NYSE	FLC	Thu, Sep 3, 2015	18.57	18.76	18.53	18.75
2994	NYSE	FLC	Wed, Sep 2, 2015	18.44	18.68	18.36	18.68
2993	NYSE	FLC	Tue, Sep 1, 2015	18.35	18.53	18.33	18.53
2992	NYSE	FLC	Mon, Aug 31, 2015	18.45	18.62	18.39	18.62
2991	NYSE	FLC	Fri, Aug 28, 2015	18.38	18.50	18.30	18.49
2990	NYSE	FLC	Thu, Aug 27, 2015	18.33	18.50	18.26	18.50
2989	NYSE	FLC	Wed, Aug 26, 2015	18.24	18.33	18.23	18.26
2988	NYSE	FLC	Tue, Aug 25, 2015	18.24	18.40	18.04	18.21
2987	NYSE	FLC	Mon, Aug 24, 2015	18.40	18.57	13.79	17.97
2986	NYSE	FLC	Fri, Aug 21, 2015	19.08	19.08	18.77	18.78
2985	NYSE	FLC	Thu, Aug 20, 2015	19.04	19.08	18.90	19.01
2984	NYSE	FLC	Wed, Aug 19, 2015	19.19	19.27	19.04	19.16
2983	NYSE	FLC	Tue, Aug 18, 2015	19.22	19.30	19.13	19.25
2982	NYSE	FLC	Mon, Aug 17, 2015	19.12	19.26	19.12	19.22
2981	NYSE	FLC	Fri, Aug 14, 2015	19.02	19.12	19.02	19.12
2980	NYSE	FLC	Thu, Aug 13, 2015	19.05	19.07	18.99	19.04
2979	NYSE	FLC	Wed, Aug 12, 2015	19.01	19.03	18.90	19.03
2978	NYSE	FLC	Tue, Aug 11, 2015	19.03	19.08	19.00	19.00
2977	NYSE	FLC	Mon, Aug 10, 2015	19.12	19.17	19.06	19.09
2976	NYSE	FLC	Fri, Aug 7, 2015	19.11	19.19	19.09	19.14
2975	NYSE	FLC	Thu, Aug 6, 2015	19.16	19.22	19.12	19.21
2974	NYSE	FLC	Wed, Aug 5, 2015	19.20	19.34	19.14	19.22
2973	NYSE	FLC	Tue, Aug 4, 2015	19.04	19.21	19.04	19.18
2972	NYSE	FLC	Mon, Aug 3, 2015	19.03	19.19	19.01	19.03
2971	NYSE	FLC	Fri, Jul 31, 2015	19.07	19.16	18.99	18.99
2970	NYSE	FLC	Thu, Jul 30, 2015	18.98	19.15	18.96	19.01
2969	NYSE	FLC	Wed, Jul 29, 2015	18.96	19.19	18.86	19.03
2968	NYSE	FLC	Tue, Jul 28, 2015	19.20	19.29	19.02	19.13
2967	NYSE	FLC	Mon, Jul 27, 2015	19.21	19.21	18.84	19.09
2966	NYSE	FLC	Fri, Jul 24, 2015	19.39	19.45	19.24	19.38
2965	NYSE	FLC	Thu, Jul 23, 2015	19.50	19.55	19.29	19.39
2964	NYSE	FLC	Wed, Jul 22, 2015	19.86	19.92	19.32	19.45
2963	NYSE	FLC	Tue, Jul 21, 2015	19.73	20.00	19.69	19.98
2962	NYSE	FLC	Mon, Jul 20, 2015	19.87	20.04	19.60	19.61
2961	NYSE	FLC	Fri, Jul 17, 2015	20.03	20.04	19.90	19.90
2960	NYSE	FLC	Thu, Jul 16, 2015	20.13	20.15	19.95	19.99
2959	NYSE	FLC	Wed, Jul 15, 2015	20.18	20.23	20.06	20.08
2958	NYSE	FLC	Tue, Jul 14, 2015	20.20	20.23	20.10	20.10
2957	NYSE	FLC	Mon, Jul 13, 2015	20.22	20.42	20.00	20.15
2956	NYSE	FLC	Fri, Jul 10, 2015	20.11	20.27	19.89	20.08
2955	NYSE	FLC	Thu, Jul 9, 2015	19.83	19.98	19.83	19.97
2954	NYSE	FLC	Wed, Jul 8, 2015	19.85	19.86	19.61	19.66
2953	NYSE	FLC	Tue, Jul 7, 2015	19.90	20.01	19.75	19.95
2952	NYSE	FLC	Mon, Jul 6, 2015	19.65	19.96	19.63	19.77
2951	NYSE	FLC	Thu, Jul 2, 2015	19.75	20.01	19.59	19.83
2950	NYSE	FLC	Wed, Jul 1, 2015	19.71	19.85	19.62	19.76
2949	NYSE	FLC	Tue, Jun 30, 2015	19.82	19.92	19.50	19.50
2948	NYSE	FLC	Mon, Jun 29, 2015	20.08	20.10	19.50	19.61
2947	NYSE	FLC	Fri, Jun 26, 2015	20.48	20.48	20.15	20.18
2946	NYSE	FLC	Thu, Jun 25, 2015	20.62	20.62	20.36	20.48
2945	NYSE	FLC	Wed, Jun 24, 2015	20.48	20.63	20.44	20.56
2944	NYSE	FLC	Tue, Jun 23, 2015	20.33	20.47	20.25	20.43
2943	NYSE	FLC	Mon, Jun 22, 2015	20.43	20.52	20.33	20.33
2942	NYSE	FLC	Fri, Jun 19, 2015	20.50	20.57	20.37	20.37
2941	NYSE	FLC	Thu, Jun 18, 2015	20.54	20.70	20.44	20.56
2940	NYSE	FLC	Wed, Jun 17, 2015	20.45	20.49	20.33	20.47
2939	NYSE	FLC	Tue, Jun 16, 2015	20.41	20.45	20.36	20.44
2938	NYSE	FLC	Mon, Jun 15, 2015	20.28	20.45	20.19	20.41
2937	NYSE	FLC	Fri, Jun 12, 2015	20.35	20.41	20.27	20.31
2936	NYSE	FLC	Thu, Jun 11, 2015	20.20	20.44	20.13	20.36
2935	NYSE	FLC	Wed, Jun 10, 2015	20.35	20.36	20.11	20.14
2934	NYSE	FLC	Tue, Jun 9, 2015	20.40	20.40	20.28	20.34
2933	NYSE	FLC	Mon, Jun 8, 2015	20.47	20.54	20.31	20.40
2932	NYSE	FLC	Fri, Jun 5, 2015	20.58	20.67	20.51	20.53
2931	NYSE	FLC	Thu, Jun 4, 2015	20.65	20.68	20.60	20.68
2930	NYSE	FLC	Wed, Jun 3, 2015	20.68	20.71	20.55	20.62
2929	NYSE	FLC	Tue, Jun 2, 2015	20.57	20.72	20.34	20.63
2928	NYSE	FLC	Mon, Jun 1, 2015	20.69	20.69	20.49	20.61
2927	NYSE	FLC	Fri, May 29, 2015	20.64	20.73	20.57	20.60
2926	NYSE	FLC	Thu, May 28, 2015	20.60	20.64	20.53	20.63
2925	NYSE	FLC	Wed, May 27, 2015	20.57	20.70	20.41	20.53
2924	NYSE	FLC	Tue, May 26, 2015	20.47	20.62	20.41	20.46
2923	NYSE	FLC	Fri, May 22, 2015	20.54	20.57	20.40	20.46
2922	NYSE	FLC	Thu, May 21, 2015	20.60	20.70	20.47	20.47
2921	NYSE	FLC	Wed, May 20, 2015	20.48	20.66	20.38	20.50
2920	NYSE	FLC	Tue, May 19, 2015	20.40	20.73	20.36	20.39
2919	NYSE	FLC	Mon, May 18, 2015	20.84	20.84	20.53	20.56
2918	NYSE	FLC	Fri, May 15, 2015	20.70	20.87	20.55	20.69
2917	NYSE	FLC	Thu, May 14, 2015	20.44	20.76	20.44	20.66
2916	NYSE	FLC	Wed, May 13, 2015	20.33	20.42	20.21	20.34
2915	NYSE	FLC	Tue, May 12, 2015	20.31	20.55	20.19	20.32
2914	NYSE	FLC	Mon, May 11, 2015	20.39	20.49	20.25	20.41
2913	NYSE	FLC	Fri, May 8, 2015	20.30	20.63	20.30	20.45
2912	NYSE	FLC	Thu, May 7, 2015	20.06	20.29	19.94	20.25
2911	NYSE	FLC	Wed, May 6, 2015	20.54	20.54	19.93	19.93
2910	NYSE	FLC	Tue, May 5, 2015	20.63	20.63	20.39	20.45
2909	NYSE	FLC	Mon, May 4, 2015	20.81	20.81	20.51	20.56
2908	NYSE	FLC	Fri, May 1, 2015	20.62	20.74	20.54	20.74
2907	NYSE	FLC	Thu, Apr 30, 2015	20.57	20.65	20.55	20.60
2906	NYSE	FLC	Wed, Apr 29, 2015	20.53	20.58	20.41	20.52
2905	NYSE	FLC	Tue, Apr 28, 2015	20.52	20.63	20.42	20.58
2904	NYSE	FLC	Mon, Apr 27, 2015	20.67	20.67	20.53	20.54
2903	NYSE	FLC	Fri, Apr 24, 2015	20.47	20.65	20.47	20.61
2902	NYSE	FLC	Thu, Apr 23, 2015	20.54	20.60	20.51	20.52
2901	NYSE	FLC	Wed, Apr 22, 2015	20.59	20.62	20.50	20.62
2900	NYSE	FLC	Tue, Apr 21, 2015	20.55	20.55	20.45	20.54
2899	NYSE	FLC	Mon, Apr 20, 2015	20.52	20.56	20.45	20.56
2898	NYSE	FLC	Fri, Apr 17, 2015	20.46	20.53	20.41	20.43
2897	NYSE	FLC	Thu, Apr 16, 2015	20.54	20.54	20.45	20.49
2896	NYSE	FLC	Wed, Apr 15, 2015	20.56	20.56	20.40	20.48
2895	NYSE	FLC	Tue, Apr 14, 2015	20.48	20.55	20.45	20.54
2894	NYSE	FLC	Mon, Apr 13, 2015	20.59	20.61	20.47	20.52
2893	NYSE	FLC	Fri, Apr 10, 2015	20.54	20.55	20.45	20.54
2892	NYSE	FLC	Thu, Apr 9, 2015	20.52	20.57	20.45	20.52
2891	NYSE	FLC	Wed, Apr 8, 2015	20.29	20.44	20.29	20.42
2890	NYSE	FLC	Tue, Apr 7, 2015	20.19	20.33	20.19	20.29
2889	NYSE	FLC	Mon, Apr 6, 2015	20.15	20.27	20.15	20.23
2888	NYSE	FLC	Thu, Apr 2, 2015	20.14	20.20	20.12	20.18
2887	NYSE	FLC	Wed, Apr 1, 2015	20.17	20.25	20.10	20.16
2886	NYSE	FLC	Tue, Mar 31, 2015	20.15	20.27	20.10	20.27
2885	NYSE	FLC	Mon, Mar 30, 2015	20.22	20.31	20.16	20.23
2884	NYSE	FLC	Fri, Mar 27, 2015	20.12	20.25	20.12	20.25
2883	NYSE	FLC	Thu, Mar 26, 2015	20.22	20.29	20.19	20.20
2882	NYSE	FLC	Wed, Mar 25, 2015	20.25	20.29	20.19	20.26
2881	NYSE	FLC	Tue, Mar 24, 2015	20.21	20.28	20.05	20.21
2880	NYSE	FLC	Mon, Mar 23, 2015	20.14	20.25	20.14	20.18
2879	NYSE	FLC	Fri, Mar 20, 2015	20.06	20.26	20.01	20.12
2878	NYSE	FLC	Thu, Mar 19, 2015	20.22	20.23	20.07	20.16
2877	NYSE	FLC	Wed, Mar 18, 2015	20.17	20.29	19.97	20.26
2876	NYSE	FLC	Tue, Mar 17, 2015	20.26	20.26	20.13	20.16
2875	NYSE	FLC	Mon, Mar 16, 2015	20.18	20.33	20.17	20.27
2874	NYSE	FLC	Fri, Mar 13, 2015	20.33	20.34	20.02	20.27
2873	NYSE	FLC	Thu, Mar 12, 2015	20.34	20.41	20.26	20.27
2872	NYSE	FLC	Wed, Mar 11, 2015	20.19	20.44	20.12	20.29
2871	NYSE	FLC	Tue, Mar 10, 2015	20.21	20.36	20.15	20.20
2870	NYSE	FLC	Mon, Mar 9, 2015	20.11	20.30	20.11	20.29
2869	NYSE	FLC	Fri, Mar 6, 2015	20.47	20.47	20.12	20.21
2868	NYSE	FLC	Thu, Mar 5, 2015	20.39	20.52	20.39	20.45
2867	NYSE	FLC	Wed, Mar 4, 2015	20.52	20.61	20.48	20.52
2866	NYSE	FLC	Tue, Mar 3, 2015	20.67	20.68	20.52	20.53
2865	NYSE	FLC	Mon, Mar 2, 2015	20.82	20.83	20.70	20.80
2864	NYSE	FLC	Fri, Feb 27, 2015	20.85	20.91	20.80	20.86
2863	NYSE	FLC	Thu, Feb 26, 2015	20.76	20.92	20.75	20.91
2862	NYSE	FLC	Wed, Feb 25, 2015	20.83	20.85	20.78	20.82
2861	NYSE	FLC	Tue, Feb 24, 2015	20.80	20.84	20.77	20.79
2860	NYSE	FLC	Mon, Feb 23, 2015	20.84	21.33	20.79	20.86
2859	NYSE	FLC	Fri, Feb 20, 2015	20.81	20.84	20.74	20.77
2858	NYSE	FLC	Thu, Feb 19, 2015	20.71	20.84	20.71	20.80
2857	NYSE	FLC	Wed, Feb 18, 2015	20.72	20.81	20.66	20.76
2856	NYSE	FLC	Tue, Feb 17, 2015	21.06	21.06	20.84	20.96
2855	NYSE	FLC	Fri, Feb 13, 2015	21.02	21.08	20.99	21.06
2854	NYSE	FLC	Thu, Feb 12, 2015	20.94	21.06	20.94	21.02
2853	NYSE	FLC	Wed, Feb 11, 2015	20.82	20.93	20.82	20.85
2852	NYSE	FLC	Tue, Feb 10, 2015	20.82	20.89	20.81	20.87
2851	NYSE	FLC	Mon, Feb 9, 2015	20.87	20.95	20.85	20.85
2850	NYSE	FLC	Fri, Feb 6, 2015	20.95	20.99	20.87	20.87
2849	NYSE	FLC	Thu, Feb 5, 2015	21.14	21.14	20.87	20.95
2848	NYSE	FLC	Wed, Feb 4, 2015	20.87	21.12	20.87	21.09
2847	NYSE	FLC	Tue, Feb 3, 2015	21.07	21.14	20.89	20.91
2846	NYSE	FLC	Mon, Feb 2, 2015	21.06	21.18	21.06	21.09
2845	NYSE	FLC	Fri, Jan 30, 2015	21.30	21.30	21.06	21.24
2844	NYSE	FLC	Thu, Jan 29, 2015	21.30	21.37	21.22	21.36
2843	NYSE	FLC	Wed, Jan 28, 2015	21.17	21.29	21.08	21.18
2842	NYSE	FLC	Tue, Jan 27, 2015	20.92	21.02	20.87	20.94
2841	NYSE	FLC	Mon, Jan 26, 2015	20.97	21.00	20.88	20.92
2840	NYSE	FLC	Fri, Jan 23, 2015	20.92	20.92	20.85	20.88
2839	NYSE	FLC	Thu, Jan 22, 2015	20.87	20.91	20.79	20.87
2838	NYSE	FLC	Wed, Jan 21, 2015	20.78	20.87	20.71	20.79
2837	NYSE	FLC	Tue, Jan 20, 2015	20.70	20.83	20.37	20.82
2836	NYSE	FLC	Fri, Jan 16, 2015	20.40	20.74	20.40	20.59
2835	NYSE	FLC	Thu, Jan 15, 2015	20.42	20.44	20.31	20.31
2834	NYSE	FLC	Wed, Jan 14, 2015	20.19	20.36	20.19	20.29
2833	NYSE	FLC	Tue, Jan 13, 2015	20.44	20.54	20.32	20.44
2832	NYSE	FLC	Mon, Jan 12, 2015	20.43	20.51	20.43	20.49
2831	NYSE	FLC	Fri, Jan 9, 2015	20.31	20.46	20.26	20.43
2830	NYSE	FLC	Thu, Jan 8, 2015	20.52	20.62	20.28	20.38
2829	NYSE	FLC	Wed, Jan 7, 2015	20.10	20.35	19.99	20.33
2828	NYSE	FLC	Tue, Jan 6, 2015	19.79	20.05	19.79	20.05
2827	NYSE	FLC	Mon, Jan 5, 2015	20.01	20.01	19.63	19.79
2826	NYSE	FLC	Fri, Jan 2, 2015	19.89	20.09	19.89	20.04
2825	NYSE	FLC	Wed, Dec 31, 2014	20.36	20.36	19.78	19.78
2824	NYSE	FLC	Tue, Dec 30, 2014	20.50	20.50	20.20	20.21
2823	NYSE	FLC	Mon, Dec 29, 2014	20.56	20.56	20.37	20.40
2822	NYSE	FLC	Fri, Dec 26, 2014	20.56	20.56	20.42	20.42
2821	NYSE	FLC	Wed, Dec 24, 2014	20.59	20.70	20.45	20.45
2820	NYSE	FLC	Tue, Dec 23, 2014	20.88	20.89	20.59	20.59
2819	NYSE	FLC	Mon, Dec 22, 2014	20.76	20.82	20.60	20.68
2818	NYSE	FLC	Fri, Dec 19, 2014	20.84	20.96	20.77	20.87
2817	NYSE	FLC	Thu, Dec 18, 2014	20.57	20.90	20.54	20.85
2816	NYSE	FLC	Wed, Dec 17, 2014	20.38	20.54	20.37	20.54
2815	NYSE	FLC	Tue, Dec 16, 2014	20.50	20.52	20.36	20.37
2814	NYSE	FLC	Mon, Dec 15, 2014	20.46	20.64	20.43	20.57
2813	NYSE	FLC	Fri, Dec 12, 2014	20.43	20.64	20.43	20.48
2812	NYSE	FLC	Thu, Dec 11, 2014	20.40	20.71	20.39	20.49
2811	NYSE	FLC	Wed, Dec 10, 2014	20.47	20.68	20.47	20.52
2810	NYSE	FLC	Tue, Dec 9, 2014	20.48	20.61	20.43	20.61
2809	NYSE	FLC	Mon, Dec 8, 2014	20.77	20.77	20.65	20.72
2808	NYSE	FLC	Fri, Dec 5, 2014	20.67	20.73	20.62	20.66
2807	NYSE	FLC	Thu, Dec 4, 2014	20.71	20.83	20.57	20.79
2806	NYSE	FLC	Wed, Dec 3, 2014	20.68	20.81	20.61	20.76
2805	NYSE	FLC	Tue, Dec 2, 2014	20.84	20.86	20.70	20.75
2804	NYSE	FLC	Mon, Dec 1, 2014	20.86	21.05	20.82	20.82
2803	NYSE	FLC	Fri, Nov 28, 2014	20.83	21.00	20.77	21.00
2802	NYSE	FLC	Wed, Nov 26, 2014	20.92	20.94	20.73	20.93
2801	NYSE	FLC	Tue, Nov 25, 2014	20.85	20.97	20.76	20.85
2800	NYSE	FLC	Mon, Nov 24, 2014	20.73	20.84	20.69	20.80
2799	NYSE	FLC	Fri, Nov 21, 2014	20.84	20.94	20.63	20.69
2798	NYSE	FLC	Thu, Nov 20, 2014	20.40	20.77	20.37	20.63
2797	NYSE	FLC	Wed, Nov 19, 2014	20.26	20.42	20.15	20.42
2796	NYSE	FLC	Tue, Nov 18, 2014	20.32	20.61	20.23	20.55
2795	NYSE	FLC	Mon, Nov 17, 2014	20.23	20.51	20.23	20.40
2794	NYSE	FLC	Fri, Nov 14, 2014	20.31	20.38	20.17	20.34
2793	NYSE	FLC	Thu, Nov 13, 2014	20.29	20.31	20.29	20.31
2792	NYSE	FLC	Wed, Nov 12, 2014	20.20	20.33	20.20	20.31
2791	NYSE	FLC	Tue, Nov 11, 2014	20.41	20.48	20.23	20.28
2790	NYSE	FLC	Mon, Nov 10, 2014	20.47	20.53	20.43	20.44
2789	NYSE	FLC	Fri, Nov 7, 2014	20.49	20.56	20.44	20.52
2788	NYSE	FLC	Thu, Nov 6, 2014	20.36	20.60	20.33	20.55
2787	NYSE	FLC	Wed, Nov 5, 2014	20.40	20.45	20.37	20.37
2786	NYSE	FLC	Tue, Nov 4, 2014	20.17	20.44	20.17	20.41
2785	NYSE	FLC	Mon, Nov 3, 2014	20.13	20.25	20.09	20.24
2784	NYSE	FLC	Fri, Oct 31, 2014	20.11	20.14	20.07	20.14
2783	NYSE	FLC	Thu, Oct 30, 2014	20.08	20.17	20.03	20.09
2782	NYSE	FLC	Wed, Oct 29, 2014	19.96	20.09	19.96	20.08
2781	NYSE	FLC	Tue, Oct 28, 2014	19.96	20.00	19.86	19.91
2780	NYSE	FLC	Mon, Oct 27, 2014	19.91	20.01	19.85	19.91
2779	NYSE	FLC	Fri, Oct 24, 2014	19.97	20.04	19.93	20.00
2778	NYSE	FLC	Thu, Oct 23, 2014	19.86	20.09	19.86	19.98
2777	NYSE	FLC	Wed, Oct 22, 2014	19.97	20.13	19.97	20.09
2776	NYSE	FLC	Tue, Oct 21, 2014	20.04	20.19	19.87	20.11
2775	NYSE	FLC	Mon, Oct 20, 2014	20.00	20.02	19.95	20.02
2774	NYSE	FLC	Fri, Oct 17, 2014	19.98	19.99	19.83	19.99
2773	NYSE	FLC	Thu, Oct 16, 2014	19.55	19.95	19.51	19.88
2772	NYSE	FLC	Wed, Oct 15, 2014	19.44	19.70	19.44	19.64
2771	NYSE	FLC	Tue, Oct 14, 2014	19.54	19.70	19.47	19.63
2770	NYSE	FLC	Mon, Oct 13, 2014	19.63	19.74	19.44	19.44
2769	NYSE	FLC	Fri, Oct 10, 2014	19.70	19.77	19.56	19.56
2768	NYSE	FLC	Thu, Oct 9, 2014	19.84	19.84	19.70	19.71
2767	NYSE	FLC	Wed, Oct 8, 2014	19.73	19.84	19.65	19.84
2766	NYSE	FLC	Tue, Oct 7, 2014	19.67	19.84	19.61	19.79
2765	NYSE	FLC	Mon, Oct 6, 2014	19.71	19.80	19.69	19.77
2764	NYSE	FLC	Fri, Oct 3, 2014	19.58	19.69	19.58	19.62
2763	NYSE	FLC	Thu, Oct 2, 2014	19.58	19.66	19.45	19.62
2762	NYSE	FLC	Wed, Oct 1, 2014	19.66	19.70	19.57	19.64
2761	NYSE	FLC	Tue, Sep 30, 2014	19.51	19.74	19.48	19.74
2760	NYSE	FLC	Mon, Sep 29, 2014	19.60	19.60	19.45	19.51
2759	NYSE	FLC	Fri, Sep 26, 2014	19.57	19.69	19.54	19.69
2758	NYSE	FLC	Thu, Sep 25, 2014	19.51	19.64	19.49	19.61
2757	NYSE	FLC	Wed, Sep 24, 2014	19.60	19.60	19.51	19.58
2756	NYSE	FLC	Tue, Sep 23, 2014	19.55	19.59	19.51	19.59
2755	NYSE	FLC	Mon, Sep 22, 2014	19.45	19.58	19.42	19.50
2754	NYSE	FLC	Fri, Sep 19, 2014	19.53	19.53	19.40	19.49
2753	NYSE	FLC	Thu, Sep 18, 2014	19.55	19.62	19.48	19.62
2752	NYSE	FLC	Wed, Sep 17, 2014	19.54	19.55	19.44	19.51
2751	NYSE	FLC	Tue, Sep 16, 2014	19.46	19.50	19.37	19.47
2750	NYSE	FLC	Mon, Sep 15, 2014	19.46	19.46	19.33	19.42
2749	NYSE	FLC	Fri, Sep 12, 2014	19.63	19.63	19.46	19.46
2748	NYSE	FLC	Thu, Sep 11, 2014	19.63	19.69	19.61	19.65
2747	NYSE	FLC	Wed, Sep 10, 2014	19.75	19.75	19.61	19.69
2746	NYSE	FLC	Tue, Sep 9, 2014	19.78	19.81	19.73	19.75
2745	NYSE	FLC	Mon, Sep 8, 2014	19.77	19.82	19.77	19.81
2744	NYSE	FLC	Fri, Sep 5, 2014	19.79	19.86	19.74	19.82
2743	NYSE	FLC	Thu, Sep 4, 2014	19.85	19.92	19.77	19.80
2742	NYSE	FLC	Wed, Sep 3, 2014	19.92	19.92	19.85	19.91
2741	NYSE	FLC	Tue, Sep 2, 2014	19.95	19.95	19.86	19.86
2740	NYSE	FLC	Fri, Aug 29, 2014	19.92	19.96	19.84	19.95
2739	NYSE	FLC	Thu, Aug 28, 2014	19.87	19.90	19.80	19.87
2738	NYSE	FLC	Wed, Aug 27, 2014	19.85	19.92	19.83	19.90
2737	NYSE	FLC	Tue, Aug 26, 2014	19.80	19.84	19.79	19.83
2736	NYSE	FLC	Mon, Aug 25, 2014	19.80	19.80	19.73	19.80
2735	NYSE	FLC	Fri, Aug 22, 2014	19.70	19.79	19.70	19.76
2734	NYSE	FLC	Thu, Aug 21, 2014	19.71	19.75	19.67	19.75
2733	NYSE	FLC	Wed, Aug 20, 2014	19.69	19.72	19.66	19.71
2732	NYSE	FLC	Tue, Aug 19, 2014	19.80	19.81	19.73	19.81
2731	NYSE	FLC	Mon, Aug 18, 2014	19.79	19.82	19.69	19.74
2730	NYSE	FLC	Fri, Aug 15, 2014	19.86	19.87	19.62	19.75
2729	NYSE	FLC	Thu, Aug 14, 2014	19.72	19.79	19.67	19.75
2728	NYSE	FLC	Wed, Aug 13, 2014	19.50	19.60	19.43	19.59
2727	NYSE	FLC	Tue, Aug 12, 2014	19.30	19.44	19.30	19.42
2726	NYSE	FLC	Mon, Aug 11, 2014	19.28	19.40	19.27	19.39
2725	NYSE	FLC	Fri, Aug 8, 2014	19.20	19.25	19.18	19.24
2724	NYSE	FLC	Thu, Aug 7, 2014	19.06	19.19	19.05	19.11
2723	NYSE	FLC	Wed, Aug 6, 2014	19.01	19.09	18.96	19.01
2722	NYSE	FLC	Tue, Aug 5, 2014	18.97	19.43	18.88	19.01
2721	NYSE	FLC	Mon, Aug 4, 2014	19.10	19.15	19.05	19.07
2720	NYSE	FLC	Fri, Aug 1, 2014	19.18	19.29	18.64	19.10
2719	NYSE	FLC	Thu, Jul 31, 2014	19.65	19.67	19.24	19.31
2718	NYSE	FLC	Wed, Jul 30, 2014	19.83	19.83	19.62	19.68
2717	NYSE	FLC	Tue, Jul 29, 2014	19.84	19.84	19.80	19.83
2716	NYSE	FLC	Mon, Jul 28, 2014	19.89	19.89	19.81	19.84
2715	NYSE	FLC	Fri, Jul 25, 2014	19.86	19.90	19.78	19.90
2714	NYSE	FLC	Thu, Jul 24, 2014	19.87	19.87	19.79	19.81
2713	NYSE	FLC	Wed, Jul 23, 2014	19.79	19.84	19.74	19.83
2712	NYSE	FLC	Tue, Jul 22, 2014	19.76	19.78	19.72	19.74
2711	NYSE	FLC	Mon, Jul 21, 2014	19.83	19.87	19.79	19.84
2710	NYSE	FLC	Fri, Jul 18, 2014	19.74	19.85	19.73	19.81
2709	NYSE	FLC	Thu, Jul 17, 2014	19.87	19.88	19.70	19.73
2708	NYSE	FLC	Wed, Jul 16, 2014	19.84	19.85	19.78	19.85
2707	NYSE	FLC	Tue, Jul 15, 2014	19.89	19.90	19.78	19.83
2706	NYSE	FLC	Mon, Jul 14, 2014	19.91	20.00	19.87	19.87
2705	NYSE	FLC	Fri, Jul 11, 2014	19.89	19.91	19.86	19.90
2704	NYSE	FLC	Thu, Jul 10, 2014	19.86	19.90	19.82	19.84
2703	NYSE	FLC	Wed, Jul 9, 2014	19.91	19.91	19.82	19.88
2702	NYSE	FLC	Tue, Jul 8, 2014	19.85	19.91	19.81	19.88
2701	NYSE	FLC	Mon, Jul 7, 2014	19.82	19.88	19.75	19.81
2700	NYSE	FLC	Thu, Jul 3, 2014	19.94	19.95	19.76	19.83
2699	NYSE	FLC	Wed, Jul 2, 2014	20.03	20.05	19.87	20.00
2698	NYSE	FLC	Tue, Jul 1, 2014	19.99	20.09	19.90	20.09
2697	NYSE	FLC	Mon, Jun 30, 2014	19.91	20.05	19.91	20.05
2696	NYSE	FLC	Fri, Jun 27, 2014	19.90	19.99	19.90	19.96
2695	NYSE	FLC	Thu, Jun 26, 2014	19.88	19.90	19.82	19.90
2694	NYSE	FLC	Wed, Jun 25, 2014	19.80	19.86	19.78	19.86
2693	NYSE	FLC	Tue, Jun 24, 2014	19.81	19.93	19.78	19.83
2692	NYSE	FLC	Mon, Jun 23, 2014	19.88	19.94	19.77	19.81
2691	NYSE	FLC	Fri, Jun 20, 2014	20.03	20.04	19.83	19.88
2690	NYSE	FLC	Thu, Jun 19, 2014	20.12	20.13	20.04	20.07
2689	NYSE	FLC	Wed, Jun 18, 2014	20.19	20.27	20.17	20.22
2688	NYSE	FLC	Tue, Jun 17, 2014	20.36	20.36	20.11	20.17
2687	NYSE	FLC	Mon, Jun 16, 2014	20.19	20.50	20.11	20.30
2686	NYSE	FLC	Fri, Jun 13, 2014	20.14	20.19	20.12	20.19
2685	NYSE	FLC	Thu, Jun 12, 2014	20.06	20.11	20.03	20.10
2684	NYSE	FLC	Wed, Jun 11, 2014	19.94	20.05	19.94	20.04
2683	NYSE	FLC	Tue, Jun 10, 2014	20.02	20.05	19.93	20.05
2682	NYSE	FLC	Mon, Jun 9, 2014	19.90	20.03	19.87	19.99
2681	NYSE	FLC	Fri, Jun 6, 2014	19.85	20.04	19.81	20.02
2680	NYSE	FLC	Thu, Jun 5, 2014	19.68	19.89	19.59	19.85
2679	NYSE	FLC	Wed, Jun 4, 2014	20.00	20.04	19.63	19.78
2678	NYSE	FLC	Tue, Jun 3, 2014	20.13	20.14	20.02	20.07
2677	NYSE	FLC	Mon, Jun 2, 2014	20.15	20.23	20.07	20.21
2676	NYSE	FLC	Fri, May 30, 2014	20.16	20.21	20.11	20.17
2675	NYSE	FLC	Thu, May 29, 2014	20.20	20.22	20.12	20.20
2674	NYSE	FLC	Wed, May 28, 2014	20.38	20.53	20.19	20.21
2673	NYSE	FLC	Tue, May 27, 2014	20.28	20.40	20.20	20.38
2672	NYSE	FLC	Fri, May 23, 2014	20.35	20.38	20.28	20.30
2671	NYSE	FLC	Thu, May 22, 2014	20.33	20.45	20.33	20.35
2670	NYSE	FLC	Wed, May 21, 2014	20.36	20.39	20.32	20.37
2669	NYSE	FLC	Tue, May 20, 2014	20.32	20.38	20.26	20.31
2668	NYSE	FLC	Mon, May 19, 2014	20.35	20.52	20.35	20.48
2667	NYSE	FLC	Fri, May 16, 2014	20.30	20.40	20.21	20.37
2666	NYSE	FLC	Thu, May 15, 2014	20.52	20.53	20.24	20.31
2665	NYSE	FLC	Wed, May 14, 2014	20.48	20.56	20.48	20.54
2664	NYSE	FLC	Tue, May 13, 2014	20.41	20.59	20.40	20.56
2663	NYSE	FLC	Mon, May 12, 2014	20.40	20.47	20.34	20.45
2662	NYSE	FLC	Fri, May 9, 2014	20.45	20.50	20.34	20.36
2661	NYSE	FLC	Thu, May 8, 2014	20.76	20.78	20.41	20.46
2660	NYSE	FLC	Wed, May 7, 2014	20.80	20.85	20.76	20.79
2659	NYSE	FLC	Tue, May 6, 2014	20.59	20.81	20.59	20.79
2658	NYSE	FLC	Mon, May 5, 2014	20.61	20.76	20.58	20.70
2657	NYSE	FLC	Fri, May 2, 2014	20.55	20.65	20.54	20.64
2656	NYSE	FLC	Thu, May 1, 2014	20.51	20.65	20.51	20.62
2655	NYSE	FLC	Wed, Apr 30, 2014	20.63	20.64	20.54	20.56
2654	NYSE	FLC	Tue, Apr 29, 2014	20.59	20.62	20.51	20.62
2653	NYSE	FLC	Mon, Apr 28, 2014	20.67	20.70	20.58	20.60
2652	NYSE	FLC	Fri, Apr 25, 2014	20.55	20.71	20.55	20.57
2651	NYSE	FLC	Thu, Apr 24, 2014	20.57	20.57	20.51	20.53
2650	NYSE	FLC	Wed, Apr 23, 2014	20.48	20.61	20.48	20.57
2649	NYSE	FLC	Tue, Apr 22, 2014	20.49	20.56	20.48	20.49
2648	NYSE	FLC	Mon, Apr 21, 2014	20.59	20.59	20.43	20.49
2647	NYSE	FLC	Thu, Apr 17, 2014	20.70	20.78	20.65	20.65
2646	NYSE	FLC	Wed, Apr 16, 2014	20.55	20.69	20.53	20.67
2645	NYSE	FLC	Tue, Apr 15, 2014	20.60	20.68	20.48	20.53
2644	NYSE	FLC	Mon, Apr 14, 2014	20.66	20.66	20.49	20.54
2643	NYSE	FLC	Fri, Apr 11, 2014	20.47	20.51	20.40	20.51
2642	NYSE	FLC	Thu, Apr 10, 2014	20.44	20.50	20.40	20.47
2641	NYSE	FLC	Wed, Apr 9, 2014	20.24	20.44	20.24	20.39
2640	NYSE	FLC	Tue, Apr 8, 2014	20.12	20.24	20.00	20.24
2639	NYSE	FLC	Mon, Apr 7, 2014	20.13	20.18	20.10	20.14
2638	NYSE	FLC	Fri, Apr 4, 2014	20.22	20.22	19.98	20.21
2637	NYSE	FLC	Thu, Apr 3, 2014	20.06	20.11	19.93	20.11
2636	NYSE	FLC	Wed, Apr 2, 2014	19.96	20.07	19.85	20.07
2635	NYSE	FLC	Tue, Apr 1, 2014	19.74	20.00	19.74	20.00
2634	NYSE	FLC	Mon, Mar 31, 2014	19.86	19.87	19.75	19.76
2633	NYSE	FLC	Fri, Mar 28, 2014	19.79	19.86	19.67	19.86
2632	NYSE	FLC	Thu, Mar 27, 2014	19.70	19.86	19.65	19.79
2631	NYSE	FLC	Wed, Mar 26, 2014	19.63	19.68	19.60	19.68
2630	NYSE	FLC	Tue, Mar 25, 2014	19.51	19.65	19.50	19.63
2629	NYSE	FLC	Mon, Mar 24, 2014	19.52	19.56	19.48	19.51
2628	NYSE	FLC	Fri, Mar 21, 2014	19.40	19.59	19.40	19.51
2627	NYSE	FLC	Thu, Mar 20, 2014	19.45	19.50	19.34	19.35
2626	NYSE	FLC	Wed, Mar 19, 2014	19.63	19.77	19.50	19.66
2625	NYSE	FLC	Tue, Mar 18, 2014	19.52	19.72	19.52	19.67
2624	NYSE	FLC	Mon, Mar 17, 2014	19.58	19.69	19.53	19.54
2623	NYSE	FLC	Fri, Mar 14, 2014	19.47	19.61	19.47	19.61
2622	NYSE	FLC	Thu, Mar 13, 2014	19.46	19.52	19.40	19.52
2621	NYSE	FLC	Wed, Mar 12, 2014	19.30	19.48	19.30	19.43
2620	NYSE	FLC	Tue, Mar 11, 2014	19.24	19.36	19.24	19.33
2619	NYSE	FLC	Mon, Mar 10, 2014	19.32	19.32	19.20	19.31
2618	NYSE	FLC	Fri, Mar 7, 2014	19.42	19.42	19.16	19.26
2617	NYSE	FLC	Thu, Mar 6, 2014	19.37	19.49	19.34	19.45
2616	NYSE	FLC	Wed, Mar 5, 2014	19.29	19.46	19.23	19.41
2615	NYSE	FLC	Tue, Mar 4, 2014	19.33	19.45	19.30	19.34
2614	NYSE	FLC	Mon, Mar 3, 2014	19.16	19.37	19.16	19.32
2613	NYSE	FLC	Fri, Feb 28, 2014	19.15	19.28	19.09	19.19
2612	NYSE	FLC	Thu, Feb 27, 2014	19.14	19.25	19.00	19.20
2611	NYSE	FLC	Wed, Feb 26, 2014	19.34	19.38	19.16	19.21
2610	NYSE	FLC	Tue, Feb 25, 2014	19.40	19.46	19.34	19.41
2609	NYSE	FLC	Mon, Feb 24, 2014	19.46	19.50	19.38	19.45
2608	NYSE	FLC	Fri, Feb 21, 2014	19.45	19.46	19.36	19.45
2607	NYSE	FLC	Thu, Feb 20, 2014	19.35	19.41	19.31	19.36
2606	NYSE	FLC	Wed, Feb 19, 2014	19.30	19.40	19.26	19.39
2605	NYSE	FLC	Tue, Feb 18, 2014	19.43	19.49	19.38	19.40
2604	NYSE	FLC	Fri, Feb 14, 2014	19.33	19.50	19.31	19.42
2603	NYSE	FLC	Thu, Feb 13, 2014	19.16	19.39	19.16	19.33
2602	NYSE	FLC	Wed, Feb 12, 2014	19.12	19.24	19.12	19.20
2601	NYSE	FLC	Tue, Feb 11, 2014	19.13	19.23	19.13	19.16
2600	NYSE	FLC	Mon, Feb 10, 2014	19.11	19.16	19.02	19.13
2599	NYSE	FLC	Fri, Feb 7, 2014	19.03	19.12	18.95	19.02
2598	NYSE	FLC	Thu, Feb 6, 2014	18.75	19.00	18.75	18.90
2597	NYSE	FLC	Wed, Feb 5, 2014	18.72	18.85	18.70	18.75
2596	NYSE	FLC	Tue, Feb 4, 2014	18.65	18.83	18.65	18.75
2595	NYSE	FLC	Mon, Feb 3, 2014	18.72	18.86	18.64	18.64
2594	NYSE	FLC	Fri, Jan 31, 2014	18.66	18.77	18.65	18.73
2593	NYSE	FLC	Wed, Jan 29, 2014	18.63	18.75	18.57	18.73
2592	NYSE	FLC	Tue, Jan 28, 2014	18.74	18.80	18.66	18.75
2591	NYSE	FLC	Mon, Jan 27, 2014	18.76	18.76	18.60	18.64
2590	NYSE	FLC	Fri, Jan 24, 2014	18.76	18.85	18.65	18.71
2589	NYSE	FLC	Wed, Jan 22, 2014	18.74	18.90	18.67	18.72
2588	NYSE	FLC	Tue, Jan 21, 2014	18.80	18.89	18.74	18.79
2587	NYSE	FLC	Fri, Jan 17, 2014	18.70	18.76	18.61	18.68
2586	NYSE	FLC	Thu, Jan 16, 2014	18.68	18.69	18.56	18.61
2585	NYSE	FLC	Wed, Jan 15, 2014	18.60	18.67	18.46	18.58
2584	NYSE	FLC	Tue, Jan 14, 2014	18.72	18.74	18.62	18.63
2583	NYSE	FLC	Mon, Jan 13, 2014	18.82	18.83	18.71	18.75
2582	NYSE	FLC	Fri, Jan 10, 2014	18.82	18.88	18.72	18.78
2581	NYSE	FLC	Thu, Jan 9, 2014	18.80	18.81	18.70	18.77
2580	NYSE	FLC	Wed, Jan 8, 2014	18.85	18.90	18.72	18.77
2579	NYSE	FLC	Tue, Jan 7, 2014	18.68	18.98	18.68	18.81
2578	NYSE	FLC	Mon, Jan 6, 2014	18.80	18.89	18.67	18.77
2577	NYSE	FLC	Fri, Jan 3, 2014	18.80	18.80	18.64	18.79
2576	NYSE	FLC	Thu, Jan 2, 2014	18.50	18.76	18.41	18.75
2575	NYSE	FLC	Tue, Dec 31, 2013	18.33	18.60	18.31	18.57
2574	NYSE	FLC	Mon, Dec 30, 2013	18.47	18.52	18.35	18.40
2573	NYSE	FLC	Fri, Dec 27, 2013	18.38	18.51	18.33	18.47
2572	NYSE	FLC	Thu, Dec 26, 2013	18.28	18.46	18.28	18.41
2571	NYSE	FLC	Tue, Dec 24, 2013	18.25	18.35	18.25	18.30
2570	NYSE	FLC	Mon, Dec 23, 2013	18.28	18.45	18.12	18.29
2569	NYSE	FLC	Fri, Dec 20, 2013	17.89	18.17	17.89	18.09
2568	NYSE	FLC	Thu, Dec 19, 2013	18.00	18.80	17.76	17.98
2567	NYSE	FLC	Wed, Dec 18, 2013	17.76	18.08	17.76	18.06
2566	NYSE	FLC	Tue, Dec 17, 2013	17.71	17.85	17.64	17.84
2565	NYSE	FLC	Mon, Dec 16, 2013	17.65	17.85	17.65	17.70
2564	NYSE	FLC	Fri, Dec 13, 2013	17.74	17.77	17.62	17.68
2563	NYSE	FLC	Thu, Dec 12, 2013	17.85	17.90	17.69	17.70
2562	NYSE	FLC	Wed, Dec 11, 2013	17.97	18.05	17.83	17.85
2561	NYSE	FLC	Tue, Dec 10, 2013	18.00	18.04	17.97	18.03
2560	NYSE	FLC	Mon, Dec 9, 2013	17.85	18.00	17.85	18.00
2559	NYSE	FLC	Fri, Dec 6, 2013	17.90	17.96	17.83	17.90
2558	NYSE	FLC	Thu, Dec 5, 2013	17.95	17.96	17.83	17.89
2557	NYSE	FLC	Wed, Dec 4, 2013	18.03	18.10	17.91	17.96
2556	NYSE	FLC	Tue, Dec 3, 2013	18.05	18.12	18.03	18.05
2555	NYSE	FLC	Mon, Dec 2, 2013	18.10	18.15	18.05	18.12
2554	NYSE	FLC	Fri, Nov 29, 2013	18.12	18.17	18.10	18.16
2553	NYSE	FLC	Wed, Nov 27, 2013	17.95	18.07	17.95	18.04
2552	NYSE	FLC	Tue, Nov 26, 2013	17.97	18.10	17.93	17.99
2551	NYSE	FLC	Mon, Nov 25, 2013	18.08	18.10	17.96	17.99
2550	NYSE	FLC	Fri, Nov 22, 2013	18.06	18.09	17.96	18.03
2549	NYSE	FLC	Thu, Nov 21, 2013	18.08	18.08	17.96	18.01
2548	NYSE	FLC	Wed, Nov 20, 2013	17.98	18.16	17.97	18.03
2547	NYSE	FLC	Tue, Nov 19, 2013	18.05	18.13	17.97	18.05
2546	NYSE	FLC	Mon, Nov 18, 2013	18.11	18.23	18.11	18.19
2545	NYSE	FLC	Fri, Nov 15, 2013	18.04	18.14	17.84	18.12
2544	NYSE	FLC	Thu, Nov 14, 2013	17.92	18.11	17.90	18.01
2543	NYSE	FLC	Wed, Nov 13, 2013	17.99	18.04	17.91	17.98
2542	NYSE	FLC	Tue, Nov 12, 2013	18.04	18.13	17.90	18.01
2541	NYSE	FLC	Mon, Nov 11, 2013	18.26	18.28	18.02	18.10
2540	NYSE	FLC	Fri, Nov 8, 2013	18.29	18.32	18.16	18.17
2539	NYSE	FLC	Thu, Nov 7, 2013	18.35	18.40	18.28	18.34
2538	NYSE	FLC	Wed, Nov 6, 2013	18.29	18.40	18.25	18.35
2537	NYSE	FLC	Tue, Nov 5, 2013	18.27	18.31	18.15	18.26
2536	NYSE	FLC	Mon, Nov 4, 2013	18.35	18.36	18.23	18.32
2535	NYSE	FLC	Fri, Nov 1, 2013	18.35	18.40	18.30	18.37
2534	NYSE	FLC	Thu, Oct 31, 2013	18.38	18.40	18.34	18.40
2533	NYSE	FLC	Wed, Oct 30, 2013	18.40	18.40	18.28	18.37
2532	NYSE	FLC	Tue, Oct 29, 2013	18.27	18.40	18.27	18.39
2531	NYSE	FLC	Mon, Oct 28, 2013	18.23	18.38	18.23	18.30
2530	NYSE	FLC	Fri, Oct 25, 2013	18.24	18.28	18.12	18.19
2529	NYSE	FLC	Thu, Oct 24, 2013	18.20	18.30	18.15	18.16
2528	NYSE	FLC	Wed, Oct 23, 2013	18.29	18.29	18.18	18.25
2527	NYSE	FLC	Tue, Oct 22, 2013	18.18	18.40	18.18	18.25
2526	NYSE	FLC	Mon, Oct 21, 2013	18.30	18.40	18.26	18.35
2525	NYSE	FLC	Fri, Oct 18, 2013	18.34	18.37	18.22	18.37
2524	NYSE	FLC	Thu, Oct 17, 2013	18.00	18.29	18.00	18.27
2523	NYSE	FLC	Wed, Oct 16, 2013	17.87	18.01	17.87	18.00
2522	NYSE	FLC	Tue, Oct 15, 2013	18.17	18.22	17.85	17.87
2521	NYSE	FLC	Mon, Oct 14, 2013	18.15	18.19	18.06	18.18
2520	NYSE	FLC	Fri, Oct 11, 2013	17.90	18.13	17.90	18.10
2519	NYSE	FLC	Thu, Oct 10, 2013	18.10	18.15	17.81	18.01
2518	NYSE	FLC	Wed, Oct 9, 2013	17.98	17.98	17.89	17.97
2517	NYSE	FLC	Tue, Oct 8, 2013	17.91	17.98	17.78	17.87
2516	NYSE	FLC	Mon, Oct 7, 2013	18.26	18.26	17.97	18.00
2515	NYSE	FLC	Fri, Oct 4, 2013	18.05	18.25	18.05	18.25
2514	NYSE	FLC	Thu, Oct 3, 2013	18.25	18.25	18.04	18.06
2513	NYSE	FLC	Wed, Oct 2, 2013	18.23	18.25	18.12	18.25
2512	NYSE	FLC	Tue, Oct 1, 2013	18.20	18.31	18.15	18.31
2511	NYSE	FLC	Mon, Sep 30, 2013	18.23	18.26	18.10	18.21
2510	NYSE	FLC	Fri, Sep 27, 2013	18.26	18.38	18.12	18.27
2509	NYSE	FLC	Thu, Sep 26, 2013	18.27	18.34	18.25	18.33
2508	NYSE	FLC	Wed, Sep 25, 2013	18.46	18.48	18.28	18.31
2507	NYSE	FLC	Tue, Sep 24, 2013	18.25	18.45	18.25	18.44
2506	NYSE	FLC	Mon, Sep 23, 2013	18.23	18.40	18.23	18.34
2505	NYSE	FLC	Fri, Sep 20, 2013	18.36	18.41	18.24	18.36
2504	NYSE	FLC	Thu, Sep 19, 2013	18.44	18.54	18.29	18.47
2503	NYSE	FLC	Wed, Sep 18, 2013	18.05	18.58	18.05	18.58
2502	NYSE	FLC	Tue, Sep 17, 2013	18.29	18.30	18.05	18.14
2501	NYSE	FLC	Mon, Sep 16, 2013	18.27	18.34	18.22	18.29
2500	NYSE	FLC	Fri, Sep 13, 2013	18.13	18.21	18.11	18.19
2499	NYSE	FLC	Thu, Sep 12, 2013	18.29	18.29	18.14	18.18
2498	NYSE	FLC	Wed, Sep 11, 2013	18.27	18.34	18.19	18.25
2497	NYSE	FLC	Tue, Sep 10, 2013	18.18	18.28	18.16	18.28
2496	NYSE	FLC	Mon, Sep 9, 2013	18.05	18.27	17.97	18.24
2495	NYSE	FLC	Fri, Sep 6, 2013	18.17	18.25	17.92	18.07
2494	NYSE	FLC	Thu, Sep 5, 2013	18.23	18.28	18.09	18.17
2493	NYSE	FLC	Wed, Sep 4, 2013	18.26	18.39	18.17	18.38
2492	NYSE	FLC	Tue, Sep 3, 2013	18.28	18.34	18.19	18.30
2491	NYSE	FLC	Fri, Aug 30, 2013	18.37	18.37	18.20	18.25
2490	NYSE	FLC	Thu, Aug 29, 2013	18.09	18.33	18.00	18.30
2489	NYSE	FLC	Wed, Aug 28, 2013	17.98	18.21	17.91	18.21
2488	NYSE	FLC	Tue, Aug 27, 2013	17.83	18.09	17.64	17.95
2487	NYSE	FLC	Mon, Aug 26, 2013	18.17	18.25	17.93	17.93
2486	NYSE	FLC	Fri, Aug 23, 2013	18.20	18.33	18.07	18.24
2485	NYSE	FLC	Thu, Aug 22, 2013	18.12	18.22	18.01	18.13
2484	NYSE	FLC	Wed, Aug 21, 2013	18.17	18.27	17.94	17.97
2483	NYSE	FLC	Tue, Aug 20, 2013	17.91	18.40	17.86	18.22
2482	NYSE	FLC	Mon, Aug 19, 2013	18.54	18.68	17.93	18.00
2481	NYSE	FLC	Fri, Aug 16, 2013	18.70	18.87	18.61	18.62
2480	NYSE	FLC	Thu, Aug 15, 2013	18.79	18.79	18.50	18.79
2479	NYSE	FLC	Wed, Aug 14, 2013	19.00	19.10	18.82	18.84
2478	NYSE	FLC	Tue, Aug 13, 2013	19.22	19.30	19.00	19.05
2477	NYSE	FLC	Mon, Aug 12, 2013	19.44	19.46	19.30	19.30
2476	NYSE	FLC	Fri, Aug 9, 2013	19.47	19.53	19.30	19.44
2475	NYSE	FLC	Thu, Aug 8, 2013	19.30	19.38	19.22	19.35
2474	NYSE	FLC	Wed, Aug 7, 2013	19.07	19.24	19.00	19.24
2473	NYSE	FLC	Tue, Aug 6, 2013	19.25	19.25	18.86	19.17
2472	NYSE	FLC	Mon, Aug 5, 2013	19.20	19.50	19.14	19.28
2471	NYSE	FLC	Fri, Aug 2, 2013	19.34	19.47	19.15	19.41
2470	NYSE	FLC	Thu, Aug 1, 2013	19.66	19.67	19.44	19.44
2469	NYSE	FLC	Wed, Jul 31, 2013	19.58	19.61	19.48	19.57
2468	NYSE	FLC	Tue, Jul 30, 2013	19.68	19.68	19.49	19.59
2467	NYSE	FLC	Mon, Jul 29, 2013	19.46	19.56	19.43	19.56
2466	NYSE	FLC	Fri, Jul 26, 2013	19.44	19.53	19.36	19.53
2465	NYSE	FLC	Thu, Jul 25, 2013	19.42	19.46	19.31	19.46
2464	NYSE	FLC	Wed, Jul 24, 2013	19.58	19.58	19.35	19.42
2463	NYSE	FLC	Tue, Jul 23, 2013	19.50	19.52	19.39	19.45
2462	NYSE	FLC	Mon, Jul 22, 2013	19.36	19.50	19.31	19.50
2461	NYSE	FLC	Fri, Jul 19, 2013	19.37	19.49	19.32	19.41
2460	NYSE	FLC	Thu, Jul 18, 2013	19.36	19.41	19.22	19.36
2459	NYSE	FLC	Wed, Jul 17, 2013	19.26	19.34	19.17	19.25
2458	NYSE	FLC	Tue, Jul 16, 2013	19.28	19.28	18.99	19.18
2457	NYSE	FLC	Mon, Jul 15, 2013	19.24	19.28	19.16	19.28
2456	NYSE	FLC	Fri, Jul 12, 2013	19.08	19.23	19.00	19.17
2455	NYSE	FLC	Thu, Jul 11, 2013	19.00	19.22	18.95	19.22
2454	NYSE	FLC	Wed, Jul 10, 2013	18.81	18.97	18.76	18.85
2453	NYSE	FLC	Tue, Jul 9, 2013	18.82	18.86	18.70	18.79
2452	NYSE	FLC	Mon, Jul 8, 2013	19.24	19.27	18.65	18.74
2451	NYSE	FLC	Fri, Jul 5, 2013	19.34	19.34	18.95	19.08
2450	NYSE	FLC	Wed, Jul 3, 2013	19.40	19.48	19.24	19.35
2449	NYSE	FLC	Tue, Jul 2, 2013	19.48	19.54	19.27	19.37
2448	NYSE	FLC	Mon, Jul 1, 2013	19.56	19.81	19.37	19.45
2447	NYSE	FLC	Fri, Jun 28, 2013	19.36	19.48	19.16	19.43
2446	NYSE	FLC	Thu, Jun 27, 2013	19.23	19.36	19.08	19.31
2445	NYSE	FLC	Wed, Jun 26, 2013	18.81	19.12	18.61	19.08
2444	NYSE	FLC	Tue, Jun 25, 2013	18.87	19.00	18.62	18.75
2443	NYSE	FLC	Mon, Jun 24, 2013	18.79	18.88	18.22	18.70
2442	NYSE	FLC	Fri, Jun 21, 2013	18.76	19.04	18.73	19.04
2441	NYSE	FLC	Thu, Jun 20, 2013	18.96	19.22	18.63	18.69
2440	NYSE	FLC	Wed, Jun 19, 2013	19.42	19.42	19.13	19.13
2439	NYSE	FLC	Tue, Jun 18, 2013	19.54	19.54	19.27	19.49
2438	NYSE	FLC	Mon, Jun 17, 2013	19.71	19.82	19.41	19.44
2437	NYSE	FLC	Fri, Jun 14, 2013	19.48	19.62	19.41	19.53
2436	NYSE	FLC	Thu, Jun 13, 2013	18.81	19.40	18.50	19.40
2435	NYSE	FLC	Wed, Jun 12, 2013	19.33	19.49	18.66	18.82
2434	NYSE	FLC	Tue, Jun 11, 2013	19.69	19.76	19.25	19.44
2433	NYSE	FLC	Mon, Jun 10, 2013	20.14	20.19	19.83	19.83
2432	NYSE	FLC	Fri, Jun 7, 2013	20.12	20.17	19.97	20.17
2431	NYSE	FLC	Thu, Jun 6, 2013	19.66	20.00	19.57	20.00
2430	NYSE	FLC	Wed, Jun 5, 2013	19.63	19.77	19.50	19.66
2429	NYSE	FLC	Tue, Jun 4, 2013	19.32	19.71	19.17	19.59
2428	NYSE	FLC	Mon, Jun 3, 2013	19.71	19.74	19.25	19.45
2427	NYSE	FLC	Fri, May 31, 2013	20.26	20.35	19.94	20.00
2426	NYSE	FLC	Thu, May 30, 2013	20.25	20.36	20.08	20.35
2425	NYSE	FLC	Wed, May 29, 2013	20.53	20.70	20.20	20.31
2424	NYSE	FLC	Tue, May 28, 2013	20.76	21.13	20.63	20.77
2423	NYSE	FLC	Fri, May 24, 2013	21.30	21.40	21.02	21.17
2422	NYSE	FLC	Thu, May 23, 2013	21.34	21.34	20.85	21.27
2421	NYSE	FLC	Wed, May 22, 2013	21.63	21.76	21.32	21.40
2420	NYSE	FLC	Tue, May 21, 2013	21.98	22.04	21.61	21.68
2419	NYSE	FLC	Mon, May 20, 2013	21.81	21.99	21.78	21.90
2418	NYSE	FLC	Fri, May 17, 2013	21.61	21.83	21.44	21.81
2417	NYSE	FLC	Thu, May 16, 2013	21.53	21.60	21.47	21.48
2416	NYSE	FLC	Wed, May 15, 2013	21.43	21.55	21.31	21.52
2415	NYSE	FLC	Tue, May 14, 2013	21.50	21.55	21.26	21.54
2414	NYSE	FLC	Mon, May 13, 2013	21.95	21.95	21.43	21.50
2413	NYSE	FLC	Fri, May 10, 2013	21.88	21.94	21.75	21.82
2412	NYSE	FLC	Thu, May 9, 2013	22.13	22.13	21.76	21.81
2411	NYSE	FLC	Wed, May 8, 2013	22.30	22.33	22.04	22.12
2410	NYSE	FLC	Tue, May 7, 2013	22.17	22.34	22.10	22.30
2409	NYSE	FLC	Mon, May 6, 2013	22.13	22.30	22.10	22.19
2408	NYSE	FLC	Fri, May 3, 2013	22.25	22.35	22.05	22.11
2407	NYSE	FLC	Thu, May 2, 2013	22.25	22.30	22.13	22.19
2406	NYSE	FLC	Wed, May 1, 2013	22.23	22.25	22.04	22.19
2405	NYSE	FLC	Tue, Apr 30, 2013	22.14	22.24	21.96	22.20
2404	NYSE	FLC	Mon, Apr 29, 2013	22.05	22.22	21.97	22.05
2403	NYSE	FLC	Fri, Apr 26, 2013	22.16	22.18	21.81	21.97
2402	NYSE	FLC	Thu, Apr 25, 2013	21.93	21.95	21.80	21.89
2401	NYSE	FLC	Wed, Apr 24, 2013	21.82	21.92	21.74	21.80
2400	NYSE	FLC	Tue, Apr 23, 2013	21.80	22.02	21.65	21.70
2399	NYSE	FLC	Mon, Apr 22, 2013	21.76	21.98	21.60	21.79
2398	NYSE	FLC	Fri, Apr 19, 2013	21.70	21.80	21.51	21.75
2397	NYSE	FLC	Thu, Apr 18, 2013	21.77	21.85	21.66	21.77
2396	NYSE	FLC	Wed, Apr 17, 2013	21.69	21.81	21.51	21.65
2395	NYSE	FLC	Tue, Apr 16, 2013	21.60	21.63	21.51	21.63
2394	NYSE	FLC	Mon, Apr 15, 2013	21.63	21.63	21.47	21.47
2393	NYSE	FLC	Fri, Apr 12, 2013	21.59	21.69	21.46	21.57
2392	NYSE	FLC	Thu, Apr 11, 2013	21.53	21.59	21.50	21.56
2391	NYSE	FLC	Wed, Apr 10, 2013	21.32	21.46	21.19	21.43
2390	NYSE	FLC	Tue, Apr 9, 2013	21.57	21.60	21.35	21.60
2389	NYSE	FLC	Mon, Apr 8, 2013	21.44	21.58	21.29	21.42
2388	NYSE	FLC	Fri, Apr 5, 2013	21.16	21.34	21.07	21.33
2387	NYSE	FLC	Thu, Apr 4, 2013	21.15	21.16	20.95	21.07
2386	NYSE	FLC	Wed, Apr 3, 2013	21.13	21.13	20.91	21.05
2385	NYSE	FLC	Tue, Apr 2, 2013	21.15	21.20	20.95	21.06
2384	NYSE	FLC	Mon, Apr 1, 2013	21.13	21.23	21.00	21.12
2383	NYSE	FLC	Thu, Mar 28, 2013	21.13	21.20	21.00	21.18
2382	NYSE	FLC	Wed, Mar 27, 2013	21.08	21.33	21.08	21.22
2381	NYSE	FLC	Tue, Mar 26, 2013	21.14	21.24	21.10	21.24
2380	NYSE	FLC	Mon, Mar 25, 2013	21.12	21.20	21.07	21.14
2379	NYSE	FLC	Fri, Mar 22, 2013	21.05	21.09	20.93	21.03
2378	NYSE	FLC	Thu, Mar 21, 2013	20.92	20.97	20.87	20.97
2377	NYSE	FLC	Wed, Mar 20, 2013	20.75	20.92	20.70	20.88
2376	NYSE	FLC	Tue, Mar 19, 2013	20.58	20.77	20.54	20.65
2375	NYSE	FLC	Mon, Mar 18, 2013	20.51	20.73	20.51	20.72
2374	NYSE	FLC	Fri, Mar 15, 2013	20.68	20.83	20.51	20.60
2373	NYSE	FLC	Thu, Mar 14, 2013	20.75	20.79	20.64	20.78
2372	NYSE	FLC	Wed, Mar 13, 2013	20.79	20.81	20.69	20.75
2371	NYSE	FLC	Tue, Mar 12, 2013	20.81	20.90	20.73	20.84
2370	NYSE	FLC	Mon, Mar 11, 2013	20.81	20.92	20.74	20.87
2369	NYSE	FLC	Fri, Mar 8, 2013	20.60	20.74	20.60	20.74
2368	NYSE	FLC	Thu, Mar 7, 2013	20.62	20.66	20.53	20.63
2367	NYSE	FLC	Wed, Mar 6, 2013	20.68	20.70	20.56	20.66
2366	NYSE	FLC	Tue, Mar 5, 2013	20.65	20.73	20.58	20.64
2365	NYSE	FLC	Mon, Mar 4, 2013	20.62	20.73	20.51	20.69
2364	NYSE	FLC	Fri, Mar 1, 2013	20.64	20.71	20.52	20.71
2363	NYSE	FLC	Thu, Feb 28, 2013	20.71	20.77	20.61	20.73
2362	NYSE	FLC	Wed, Feb 27, 2013	20.66	20.75	20.61	20.71
2361	NYSE	FLC	Tue, Feb 26, 2013	20.69	20.77	20.59	20.72
2360	NYSE	FLC	Mon, Feb 25, 2013	20.79	20.91	20.67	20.68
2359	NYSE	FLC	Fri, Feb 22, 2013	20.73	20.75	20.66	20.74
2358	NYSE	FLC	Thu, Feb 21, 2013	20.79	20.83	20.61	20.68
2357	NYSE	FLC	Wed, Feb 20, 2013	20.79	20.89	20.63	20.78
2356	NYSE	FLC	Tue, Feb 19, 2013	20.77	20.88	20.71	20.86
2355	NYSE	FLC	Fri, Feb 15, 2013	20.76	20.81	20.67	20.78
2354	NYSE	FLC	Thu, Feb 14, 2013	20.83	20.87	20.75	20.79
2353	NYSE	FLC	Wed, Feb 13, 2013	20.94	21.04	20.86	20.90
2352	NYSE	FLC	Tue, Feb 12, 2013	21.02	21.07	20.92	20.96
2351	NYSE	FLC	Mon, Feb 11, 2013	20.91	21.01	20.89	20.96
2350	NYSE	FLC	Fri, Feb 8, 2013	20.85	21.02	20.76	20.98
2349	NYSE	FLC	Thu, Feb 7, 2013	20.73	20.94	20.70	20.93
2348	NYSE	FLC	Wed, Feb 6, 2013	20.68	20.82	20.63	20.82
2347	NYSE	FLC	Tue, Feb 5, 2013	20.93	21.02	20.71	20.80
2346	NYSE	FLC	Mon, Feb 4, 2013	21.49	21.60	20.64	20.87
2345	NYSE	FLC	Fri, Feb 1, 2013	21.31	21.44	21.16	21.17
2344	NYSE	FLC	Thu, Jan 31, 2013	21.42	21.42	21.25	21.33
2343	NYSE	FLC	Wed, Jan 30, 2013	21.38	21.40	21.26	21.31
2342	NYSE	FLC	Tue, Jan 29, 2013	21.38	21.52	21.30	21.44
2341	NYSE	FLC	Mon, Jan 28, 2013	21.59	21.65	21.34	21.46
2340	NYSE	FLC	Fri, Jan 25, 2013	21.60	21.69	21.47	21.47
2339	NYSE	FLC	Thu, Jan 24, 2013	21.34	21.55	21.31	21.55
2338	NYSE	FLC	Wed, Jan 23, 2013	21.22	21.35	21.22	21.34
2337	NYSE	FLC	Tue, Jan 22, 2013	21.11	21.34	21.04	21.30
2336	NYSE	FLC	Fri, Jan 18, 2013	21.30	21.35	21.20	21.29
2335	NYSE	FLC	Thu, Jan 17, 2013	21.20	21.22	21.06	21.22
2334	NYSE	FLC	Wed, Jan 16, 2013	20.94	21.17	20.82	21.11
2333	NYSE	FLC	Tue, Jan 15, 2013	21.03	21.14	20.97	21.04
2332	NYSE	FLC	Mon, Jan 14, 2013	21.00	21.05	20.86	21.05
2331	NYSE	FLC	Fri, Jan 11, 2013	20.93	21.15	20.89	21.14
2330	NYSE	FLC	Thu, Jan 10, 2013	20.82	21.04	20.70	21.04
2329	NYSE	FLC	Wed, Jan 9, 2013	20.57	20.84	20.53	20.84
2328	NYSE	FLC	Tue, Jan 8, 2013	20.47	20.64	20.45	20.64
2327	NYSE	FLC	Mon, Jan 7, 2013	20.60	20.63	20.32	20.60
2326	NYSE	FLC	Fri, Jan 4, 2013	20.57	20.73	20.53	20.71
2325	NYSE	FLC	Thu, Jan 3, 2013	20.56	20.75	20.43	20.70
2324	NYSE	FLC	Wed, Jan 2, 2013	20.60	20.64	20.38	20.55
2323	NYSE	FLC	Mon, Dec 31, 2012	19.89	20.14	19.86	20.14
2322	NYSE	FLC	Fri, Dec 28, 2012	19.87	19.96	19.77	19.82
2321	NYSE	FLC	Thu, Dec 27, 2012	20.20	20.20	19.77	19.93
2320	NYSE	FLC	Wed, Dec 26, 2012	20.18	20.39	19.99	20.13
2319	NYSE	FLC	Mon, Dec 24, 2012	20.44	20.44	20.16	20.21
2318	NYSE	FLC	Fri, Dec 21, 2012	20.04	20.45	20.04	20.44
2317	NYSE	FLC	Thu, Dec 20, 2012	20.52	20.69	20.35	20.45
2316	NYSE	FLC	Wed, Dec 19, 2012	20.44	20.67	20.37	20.57
2315	NYSE	FLC	Tue, Dec 18, 2012	20.67	20.77	20.60	20.69
2314	NYSE	FLC	Mon, Dec 17, 2012	20.46	20.62	20.40	20.61
2313	NYSE	FLC	Fri, Dec 14, 2012	20.37	20.58	20.37	20.49
2312	NYSE	FLC	Thu, Dec 13, 2012	20.44	20.45	20.34	20.44
2311	NYSE	FLC	Wed, Dec 12, 2012	20.49	20.62	20.28	20.42
2310	NYSE	FLC	Tue, Dec 11, 2012	20.36	20.39	20.17	20.26
2309	NYSE	FLC	Mon, Dec 10, 2012	20.24	20.27	20.21	20.27
2308	NYSE	FLC	Fri, Dec 7, 2012	20.39	20.44	20.25	20.35
2307	NYSE	FLC	Thu, Dec 6, 2012	20.26	20.30	20.21	20.24
2306	NYSE	FLC	Wed, Dec 5, 2012	20.22	20.65	20.22	20.35
2305	NYSE	FLC	Tue, Dec 4, 2012	20.00	20.28	20.00	20.27
2304	NYSE	FLC	Mon, Dec 3, 2012	20.31	20.32	20.00	20.00
2303	NYSE	FLC	Fri, Nov 30, 2012	20.30	20.34	20.20	20.24
2302	NYSE	FLC	Thu, Nov 29, 2012	20.39	20.40	20.31	20.32
2301	NYSE	FLC	Wed, Nov 28, 2012	20.40	20.44	20.30	20.35
2300	NYSE	FLC	Tue, Nov 27, 2012	20.39	20.50	20.36	20.48
2299	NYSE	FLC	Mon, Nov 26, 2012	20.50	20.55	20.34	20.51
2298	NYSE	FLC	Fri, Nov 23, 2012	20.43	20.55	20.41	20.50
2297	NYSE	FLC	Wed, Nov 21, 2012	20.16	20.36	20.03	20.29
2296	NYSE	FLC	Tue, Nov 20, 2012	19.87	20.06	19.84	20.06
2295	NYSE	FLC	Mon, Nov 19, 2012	19.75	20.15	19.75	20.01
2294	NYSE	FLC	Fri, Nov 16, 2012	18.80	19.67	18.75	19.67
2293	NYSE	FLC	Thu, Nov 15, 2012	19.12	19.31	18.30	18.89
2292	NYSE	FLC	Wed, Nov 14, 2012	20.24	20.29	18.98	19.29
2291	NYSE	FLC	Tue, Nov 13, 2012	20.32	20.37	20.27	20.33
2290	NYSE	FLC	Mon, Nov 12, 2012	20.50	20.55	20.36	20.37
2289	NYSE	FLC	Fri, Nov 9, 2012	20.45	20.56	20.45	20.53
2288	NYSE	FLC	Thu, Nov 8, 2012	20.37	20.51	20.37	20.44
2287	NYSE	FLC	Wed, Nov 7, 2012	20.55	20.61	20.20	20.47
2286	NYSE	FLC	Tue, Nov 6, 2012	20.80	20.88	20.70	20.76
2285	NYSE	FLC	Mon, Nov 5, 2012	20.83	20.91	20.80	20.86
2284	NYSE	FLC	Fri, Nov 2, 2012	20.78	20.90	20.75	20.88
2283	NYSE	FLC	Thu, Nov 1, 2012	20.59	20.89	20.59	20.78
2282	NYSE	FLC	Wed, Oct 31, 2012	20.86	20.87	20.45	20.59
2281	NYSE	FLC	Fri, Oct 26, 2012	20.87	20.87	20.53	20.70
2280	NYSE	FLC	Thu, Oct 25, 2012	20.61	20.83	20.61	20.82
2279	NYSE	FLC	Wed, Oct 24, 2012	20.55	20.65	20.49	20.65
2278	NYSE	FLC	Tue, Oct 23, 2012	20.56	20.68	20.38	20.55
2277	NYSE	FLC	Mon, Oct 22, 2012	20.97	21.10	20.68	20.72
2276	NYSE	FLC	Fri, Oct 19, 2012	20.98	21.07	20.90	21.07
2275	NYSE	FLC	Thu, Oct 18, 2012	21.20	21.20	20.94	21.12
2274	NYSE	FLC	Wed, Oct 17, 2012	21.34	21.42	21.08	21.25
2273	NYSE	FLC	Tue, Oct 16, 2012	21.16	21.40	21.07	21.39
2272	NYSE	FLC	Mon, Oct 15, 2012	21.04	21.24	21.04	21.24
2271	NYSE	FLC	Fri, Oct 12, 2012	21.08	21.14	21.02	21.04
2270	NYSE	FLC	Thu, Oct 11, 2012	20.74	21.10	20.74	21.01
2269	NYSE	FLC	Wed, Oct 10, 2012	21.05	21.06	20.65	20.74
2268	NYSE	FLC	Tue, Oct 9, 2012	21.13	21.24	21.03	21.14
2267	NYSE	FLC	Mon, Oct 8, 2012	21.14	21.20	21.06	21.16
2266	NYSE	FLC	Fri, Oct 5, 2012	20.92	21.19	20.92	21.18
2265	NYSE	FLC	Thu, Oct 4, 2012	20.90	21.02	20.88	21.00
2264	NYSE	FLC	Wed, Oct 3, 2012	20.86	21.07	20.82	20.99
2263	NYSE	FLC	Tue, Oct 2, 2012	20.91	20.99	20.82	20.95
2262	NYSE	FLC	Mon, Oct 1, 2012	20.91	21.04	20.79	20.92
2261	NYSE	FLC	Fri, Sep 28, 2012	20.83	20.84	20.77	20.78
2260	NYSE	FLC	Thu, Sep 27, 2012	20.88	21.00	20.78	20.80
2259	NYSE	FLC	Wed, Sep 26, 2012	20.98	21.04	20.83	20.99
2258	NYSE	FLC	Tue, Sep 25, 2012	21.11	21.24	21.02	21.20
2257	NYSE	FLC	Mon, Sep 24, 2012	21.20	21.21	21.08	21.14
2256	NYSE	FLC	Fri, Sep 21, 2012	21.01	21.20	21.01	21.20
2255	NYSE	FLC	Thu, Sep 20, 2012	20.93	21.11	20.86	21.07
2254	NYSE	FLC	Wed, Sep 19, 2012	20.95	21.06	20.89	21.04
2253	NYSE	FLC	Tue, Sep 18, 2012	20.91	21.11	20.86	21.09
2252	NYSE	FLC	Mon, Sep 17, 2012	20.90	21.03	20.90	20.97
2251	NYSE	FLC	Fri, Sep 14, 2012	20.91	21.00	20.90	20.94
2250	NYSE	FLC	Thu, Sep 13, 2012	20.85	20.98	20.84	20.94
2249	NYSE	FLC	Wed, Sep 12, 2012	20.76	20.88	20.60	20.84
2248	NYSE	FLC	Tue, Sep 11, 2012	20.58	20.74	20.41	20.74
2247	NYSE	FLC	Mon, Sep 10, 2012	20.66	20.77	20.43	20.55
2246	NYSE	FLC	Fri, Sep 7, 2012	20.95	20.96	20.76	20.85
2245	NYSE	FLC	Thu, Sep 6, 2012	21.06	21.23	20.98	21.07
2244	NYSE	FLC	Wed, Sep 5, 2012	21.12	21.35	20.96	21.15
2243	NYSE	FLC	Tue, Sep 4, 2012	21.18	21.27	21.11	21.24
2242	NYSE	FLC	Fri, Aug 31, 2012	21.18	21.27	21.07	21.27
2241	NYSE	FLC	Thu, Aug 30, 2012	21.18	21.25	21.05	21.21
2240	NYSE	FLC	Wed, Aug 29, 2012	20.97	21.19	20.95	21.19
2239	NYSE	FLC	Tue, Aug 28, 2012	20.83	21.02	20.80	21.02
2238	NYSE	FLC	Mon, Aug 27, 2012	20.82	20.92	20.78	20.92
2237	NYSE	FLC	Fri, Aug 24, 2012	21.05	21.05	20.75	20.82
2236	NYSE	FLC	Thu, Aug 23, 2012	21.08	21.13	20.86	20.93
2235	NYSE	FLC	Wed, Aug 22, 2012	21.12	21.16	21.00	21.01
2234	NYSE	FLC	Tue, Aug 21, 2012	21.21	21.25	21.09	21.16
2233	NYSE	FLC	Mon, Aug 20, 2012	21.14	21.25	21.04	21.21
2232	NYSE	FLC	Fri, Aug 17, 2012	21.28	21.28	21.03	21.13
2231	NYSE	FLC	Thu, Aug 16, 2012	20.89	21.17	20.89	21.17
2230	NYSE	FLC	Wed, Aug 15, 2012	21.04	21.09	20.73	20.88
2229	NYSE	FLC	Tue, Aug 14, 2012	21.20	21.23	20.90	21.01
2228	NYSE	FLC	Mon, Aug 13, 2012	21.10	21.12	20.97	21.11
2227	NYSE	FLC	Fri, Aug 10, 2012	21.10	21.12	20.93	21.04
2226	NYSE	FLC	Thu, Aug 9, 2012	21.04	21.04	20.87	20.94
2225	NYSE	FLC	Wed, Aug 8, 2012	20.94	21.08	20.91	20.94
2224	NYSE	FLC	Tue, Aug 7, 2012	21.03	21.03	20.78	20.95
2223	NYSE	FLC	Mon, Aug 6, 2012	21.12	21.18	20.75	20.80
2222	NYSE	FLC	Fri, Aug 3, 2012	21.25	21.25	20.80	20.97
2221	NYSE	FLC	Thu, Aug 2, 2012	20.89	21.00	20.80	20.94
2220	NYSE	FLC	Wed, Aug 1, 2012	20.66	20.90	20.63	20.82
2219	NYSE	FLC	Tue, Jul 31, 2012	20.46	20.54	20.35	20.51
2218	NYSE	FLC	Mon, Jul 30, 2012	20.74	20.75	20.30	20.45
2217	NYSE	FLC	Fri, Jul 27, 2012	20.63	20.75	20.50	20.61
2216	NYSE	FLC	Thu, Jul 26, 2012	20.51	20.70	20.41	20.63
2215	NYSE	FLC	Wed, Jul 25, 2012	20.12	20.35	19.97	20.31
2214	NYSE	FLC	Tue, Jul 24, 2012	20.08	20.09	19.92	19.99
2213	NYSE	FLC	Mon, Jul 23, 2012	20.08	20.21	19.94	20.00
2212	NYSE	FLC	Fri, Jul 20, 2012	20.01	20.08	19.91	20.08
2211	NYSE	FLC	Thu, Jul 19, 2012	19.95	20.13	19.89	20.13
2210	NYSE	FLC	Wed, Jul 18, 2012	19.83	19.94	19.83	19.93
2209	NYSE	FLC	Tue, Jul 17, 2012	19.84	19.84	19.70	19.84
2208	NYSE	FLC	Mon, Jul 16, 2012	19.73	19.77	19.66	19.76
2207	NYSE	FLC	Fri, Jul 13, 2012	19.62	19.72	19.53	19.72
2206	NYSE	FLC	Thu, Jul 12, 2012	19.50	19.59	19.44	19.59
2205	NYSE	FLC	Wed, Jul 11, 2012	19.53	19.63	19.43	19.47
2204	NYSE	FLC	Tue, Jul 10, 2012	19.51	19.54	19.41	19.48
2203	NYSE	FLC	Mon, Jul 9, 2012	19.35	19.51	19.35	19.46
2202	NYSE	FLC	Fri, Jul 6, 2012	19.35	19.39	19.20	19.35
2201	NYSE	FLC	Thu, Jul 5, 2012	19.44	19.45	19.28	19.35
2200	NYSE	FLC	Tue, Jul 3, 2012	19.45	19.45	19.25	19.42
2199	NYSE	FLC	Mon, Jul 2, 2012	19.51	19.51	19.10	19.43
2198	NYSE	FLC	Fri, Jun 29, 2012	19.44	19.52	19.27	19.43
2197	NYSE	FLC	Thu, Jun 28, 2012	19.41	19.42	19.17	19.35
2196	NYSE	FLC	Wed, Jun 27, 2012	19.24	19.34	19.20	19.34
2195	NYSE	FLC	Tue, Jun 26, 2012	19.19	19.22	19.08	19.19
2194	NYSE	FLC	Mon, Jun 25, 2012	19.11	19.17	19.06	19.17
2193	NYSE	FLC	Fri, Jun 22, 2012	19.15	19.18	19.06	19.18
2192	NYSE	FLC	Thu, Jun 21, 2012	19.13	19.17	19.06	19.15
2191	NYSE	FLC	Wed, Jun 20, 2012	19.08	19.18	18.99	19.13
2190	NYSE	FLC	Tue, Jun 19, 2012	19.14	19.20	19.06	19.20
2189	NYSE	FLC	Mon, Jun 18, 2012	18.97	19.15	18.97	19.15
2188	NYSE	FLC	Fri, Jun 15, 2012	19.15	19.15	18.99	19.07
2187	NYSE	FLC	Thu, Jun 14, 2012	18.96	19.00	18.91	19.00
2186	NYSE	FLC	Wed, Jun 13, 2012	18.85	19.01	18.85	18.96
2185	NYSE	FLC	Tue, Jun 12, 2012	18.83	19.41	18.75	19.00
2184	NYSE	FLC	Mon, Jun 11, 2012	18.90	18.98	18.57	18.90
2183	NYSE	FLC	Fri, Jun 8, 2012	18.86	18.92	18.75	18.92
2182	NYSE	FLC	Thu, Jun 7, 2012	18.91	18.91	18.79	18.88
2181	NYSE	FLC	Wed, Jun 6, 2012	18.89	18.91	18.74	18.84
2180	NYSE	FLC	Tue, Jun 5, 2012	18.57	18.85	18.44	18.78
2179	NYSE	FLC	Mon, Jun 4, 2012	18.94	18.94	18.54	18.59
2178	NYSE	FLC	Fri, Jun 1, 2012	18.94	18.95	18.78	18.85
2177	NYSE	FLC	Thu, May 31, 2012	19.04	19.04	18.92	19.03
2176	NYSE	FLC	Wed, May 30, 2012	19.09	19.09	18.86	18.97
2175	NYSE	FLC	Tue, May 29, 2012	18.95	19.13	18.94	19.05
2174	NYSE	FLC	Fri, May 25, 2012	19.07	19.12	19.03	19.10
2173	NYSE	FLC	Thu, May 24, 2012	19.10	19.12	19.02	19.06
2172	NYSE	FLC	Wed, May 23, 2012	18.85	19.05	18.75	19.05
2171	NYSE	FLC	Tue, May 22, 2012	19.01	19.02	18.78	18.84
2170	NYSE	FLC	Mon, May 21, 2012	18.79	18.87	18.78	18.84
2169	NYSE	FLC	Fri, May 18, 2012	19.03	19.03	18.75	18.84
2168	NYSE	FLC	Thu, May 17, 2012	19.13	19.13	18.97	19.01
2167	NYSE	FLC	Wed, May 16, 2012	18.94	19.13	18.94	19.13
2166	NYSE	FLC	Tue, May 15, 2012	19.11	19.11	19.03	19.09
2165	NYSE	FLC	Mon, May 14, 2012	19.08	19.09	19.03	19.06
2164	NYSE	FLC	Fri, May 11, 2012	19.07	19.08	19.04	19.08
2163	NYSE	FLC	Thu, May 10, 2012	18.98	19.08	18.94	19.08
2162	NYSE	FLC	Wed, May 9, 2012	18.98	19.08	18.93	19.08
2161	NYSE	FLC	Tue, May 8, 2012	18.90	19.07	18.90	19.06
2160	NYSE	FLC	Mon, May 7, 2012	18.96	19.05	18.95	19.05
2159	NYSE	FLC	Fri, May 4, 2012	18.76	18.97	18.76	18.91
2158	NYSE	FLC	Thu, May 3, 2012	18.98	19.03	18.75	18.82
2157	NYSE	FLC	Wed, May 2, 2012	18.95	19.09	18.94	19.03
2156	NYSE	FLC	Tue, May 1, 2012	18.95	19.05	18.89	19.05
2155	NYSE	FLC	Mon, Apr 30, 2012	18.85	19.00	18.84	19.00
2154	NYSE	FLC	Fri, Apr 27, 2012	18.96	19.00	18.88	18.88
2153	NYSE	FLC	Thu, Apr 26, 2012	19.00	19.02	18.91	18.99
2152	NYSE	FLC	Wed, Apr 25, 2012	19.01	19.01	18.89	18.99
2151	NYSE	FLC	Tue, Apr 24, 2012	19.00	19.00	18.84	18.99
2150	NYSE	FLC	Mon, Apr 23, 2012	18.89	19.01	18.83	19.00
2149	NYSE	FLC	Fri, Apr 20, 2012	19.02	19.02	18.87	18.88
2148	NYSE	FLC	Thu, Apr 19, 2012	18.90	18.95	18.85	18.94
2147	NYSE	FLC	Wed, Apr 18, 2012	18.92	19.02	18.92	19.00
2146	NYSE	FLC	Tue, Apr 17, 2012	18.88	19.04	18.88	18.98
2145	NYSE	FLC	Mon, Apr 16, 2012	18.94	18.95	18.85	18.88
2144	NYSE	FLC	Fri, Apr 13, 2012	18.80	18.91	18.80	18.85
2143	NYSE	FLC	Thu, Apr 12, 2012	18.82	18.89	18.76	18.84
2142	NYSE	FLC	Wed, Apr 11, 2012	18.70	18.91	18.70	18.83
2141	NYSE	FLC	Tue, Apr 10, 2012	18.72	18.74	18.51	18.74
2140	NYSE	FLC	Mon, Apr 9, 2012	18.80	18.81	18.50	18.72
2139	NYSE	FLC	Thu, Apr 5, 2012	18.98	19.05	18.83	18.84
2138	NYSE	FLC	Wed, Apr 4, 2012	18.97	19.04	18.89	18.97
2137	NYSE	FLC	Tue, Apr 3, 2012	19.00	19.10	18.97	19.01
2136	NYSE	FLC	Mon, Apr 2, 2012	18.94	19.04	18.90	19.03
2135	NYSE	FLC	Fri, Mar 30, 2012	19.01	19.01	18.93	19.01
2134	NYSE	FLC	Thu, Mar 29, 2012	18.99	18.99	18.87	18.96
2133	NYSE	FLC	Wed, Mar 28, 2012	18.94	19.16	18.87	18.95
2132	NYSE	FLC	Tue, Mar 27, 2012	18.93	19.07	18.78	19.02
2131	NYSE	FLC	Mon, Mar 26, 2012	19.06	19.06	18.92	19.01
2130	NYSE	FLC	Fri, Mar 23, 2012	18.79	19.06	18.76	19.00
2129	NYSE	FLC	Thu, Mar 22, 2012	18.75	18.81	18.65	18.80
2128	NYSE	FLC	Wed, Mar 21, 2012	18.81	18.85	18.65	18.75
2127	NYSE	FLC	Tue, Mar 20, 2012	18.93	19.06	18.92	18.97
2126	NYSE	FLC	Mon, Mar 19, 2012	19.02	19.04	18.84	19.04
2125	NYSE	FLC	Fri, Mar 16, 2012	19.10	19.15	18.87	18.96
2124	NYSE	FLC	Thu, Mar 15, 2012	19.03	19.19	19.02	19.19
2123	NYSE	FLC	Wed, Mar 14, 2012	19.13	19.15	19.00	19.07
2122	NYSE	FLC	Tue, Mar 13, 2012	19.34	19.35	19.12	19.18
2121	NYSE	FLC	Mon, Mar 12, 2012	19.25	19.37	19.17	19.29
2120	NYSE	FLC	Fri, Mar 9, 2012	19.25	19.43	19.16	19.35
2119	NYSE	FLC	Thu, Mar 8, 2012	19.18	19.39	19.06	19.33
2118	NYSE	FLC	Wed, Mar 7, 2012	19.03	19.23	19.00	19.20
2117	NYSE	FLC	Tue, Mar 6, 2012	19.01	19.11	18.90	19.06
2116	NYSE	FLC	Mon, Mar 5, 2012	19.12	19.30	19.00	19.20
2115	NYSE	FLC	Fri, Mar 2, 2012	19.37	19.48	19.21	19.21
2114	NYSE	FLC	Thu, Mar 1, 2012	19.40	19.56	19.40	19.42
2113	NYSE	FLC	Wed, Feb 29, 2012	19.44	19.57	19.42	19.43
2112	NYSE	FLC	Tue, Feb 28, 2012	19.61	19.67	19.43	19.43
2111	NYSE	FLC	Mon, Feb 27, 2012	19.51	19.66	19.50	19.62
2110	NYSE	FLC	Fri, Feb 24, 2012	19.56	19.61	19.50	19.58
2109	NYSE	FLC	Thu, Feb 23, 2012	19.55	19.64	19.55	19.57
2108	NYSE	FLC	Wed, Feb 22, 2012	19.52	19.64	19.46	19.61
2107	NYSE	FLC	Tue, Feb 21, 2012	19.16	19.59	19.13	19.50
2106	NYSE	FLC	Fri, Feb 17, 2012	19.19	19.29	19.13	19.20
2105	NYSE	FLC	Thu, Feb 16, 2012	19.48	19.48	19.12	19.22
2104	NYSE	FLC	Wed, Feb 15, 2012	19.34	19.49	19.33	19.45
2103	NYSE	FLC	Tue, Feb 14, 2012	19.13	19.34	19.05	19.31
2102	NYSE	FLC	Mon, Feb 13, 2012	19.14	19.21	19.04	19.21
2101	NYSE	FLC	Fri, Feb 10, 2012	19.03	19.16	19.02	19.15
2100	NYSE	FLC	Thu, Feb 9, 2012	18.96	19.20	18.96	19.14
2099	NYSE	FLC	Wed, Feb 8, 2012	18.98	19.05	18.90	18.97
2098	NYSE	FLC	Tue, Feb 7, 2012	18.80	19.13	18.77	19.08
2097	NYSE	FLC	Mon, Feb 6, 2012	18.86	18.94	18.78	18.86
2096	NYSE	FLC	Fri, Feb 3, 2012	19.00	19.05	18.90	18.93
2095	NYSE	FLC	Thu, Feb 2, 2012	19.13	19.14	18.87	19.04
2094	NYSE	FLC	Wed, Feb 1, 2012	19.17	19.32	19.15	19.19
2093	NYSE	FLC	Tue, Jan 31, 2012	19.17	19.32	19.14	19.20
2092	NYSE	FLC	Mon, Jan 30, 2012	19.14	19.34	19.01	19.19
2091	NYSE	FLC	Fri, Jan 27, 2012	19.05	19.21	18.96	19.17
2090	NYSE	FLC	Thu, Jan 26, 2012	19.10	19.20	19.04	19.16
2089	NYSE	FLC	Wed, Jan 25, 2012	18.94	19.05	18.85	19.05
2088	NYSE	FLC	Tue, Jan 24, 2012	18.76	18.94	18.69	18.94
2087	NYSE	FLC	Mon, Jan 23, 2012	18.81	18.85	18.66	18.74
2086	NYSE	FLC	Fri, Jan 20, 2012	18.73	18.81	18.67	18.81
2085	NYSE	FLC	Thu, Jan 19, 2012	18.83	18.94	18.76	18.87
2084	NYSE	FLC	Wed, Jan 18, 2012	18.52	18.79	18.40	18.78
2083	NYSE	FLC	Tue, Jan 17, 2012	18.58	18.64	18.32	18.62
2082	NYSE	FLC	Fri, Jan 13, 2012	18.23	18.49	18.14	18.48
2081	NYSE	FLC	Thu, Jan 12, 2012	18.16	18.40	18.10	18.37
2080	NYSE	FLC	Wed, Jan 11, 2012	18.32	18.39	18.10	18.19
2079	NYSE	FLC	Tue, Jan 10, 2012	18.42	18.69	18.41	18.45
2078	NYSE	FLC	Mon, Jan 9, 2012	18.58	18.58	18.43	18.49
2077	NYSE	FLC	Fri, Jan 6, 2012	18.54	18.67	18.46	18.67
2076	NYSE	FLC	Thu, Jan 5, 2012	18.57	18.63	18.49	18.63
2075	NYSE	FLC	Wed, Jan 4, 2012	18.65	18.75	18.65	18.67
2074	NYSE	FLC	Tue, Jan 3, 2012	18.74	18.75	18.49	18.62
2073	NYSE	FLC	Fri, Dec 30, 2011	18.55	18.80	18.55	18.70
2072	NYSE	FLC	Thu, Dec 29, 2011	19.08	19.08	18.47	18.50
2071	NYSE	FLC	Wed, Dec 28, 2011	18.72	18.72	18.59	18.67
2070	NYSE	FLC	Tue, Dec 27, 2011	18.81	18.90	18.73	18.80
2069	NYSE	FLC	Fri, Dec 23, 2011	18.86	18.94	18.72	18.86
2068	NYSE	FLC	Thu, Dec 22, 2011	18.77	18.91	18.43	18.89
2067	NYSE	FLC	Wed, Dec 21, 2011	18.46	18.71	18.28	18.71
2066	NYSE	FLC	Tue, Dec 20, 2011	18.41	18.65	18.35	18.50
2065	NYSE	FLC	Mon, Dec 19, 2011	18.30	18.50	18.27	18.45
2064	NYSE	FLC	Fri, Dec 16, 2011	18.32	18.47	18.27	18.34
2063	NYSE	FLC	Thu, Dec 15, 2011	18.18	18.45	18.14	18.34
2062	NYSE	FLC	Wed, Dec 14, 2011	18.53	18.53	17.64	18.18
2061	NYSE	FLC	Tue, Dec 13, 2011	18.19	18.27	18.02	18.19
2060	NYSE	FLC	Mon, Dec 12, 2011	18.11	18.23	18.09	18.20
2059	NYSE	FLC	Fri, Dec 9, 2011	18.08	18.31	18.01	18.31
2058	NYSE	FLC	Thu, Dec 8, 2011	18.14	18.19	18.05	18.10
2057	NYSE	FLC	Wed, Dec 7, 2011	18.14	18.23	18.08	18.11
2056	NYSE	FLC	Tue, Dec 6, 2011	18.13	18.25	18.06	18.12
2055	NYSE	FLC	Mon, Dec 5, 2011	18.12	18.33	18.12	18.20
2054	NYSE	FLC	Fri, Dec 2, 2011	17.97	18.10	17.97	18.07
2053	NYSE	FLC	Thu, Dec 1, 2011	18.20	18.21	17.89	18.00
2052	NYSE	FLC	Wed, Nov 30, 2011	18.40	18.40	17.96	18.10
2051	NYSE	FLC	Tue, Nov 29, 2011	18.08	18.11	17.88	18.00
2050	NYSE	FLC	Mon, Nov 28, 2011	18.17	18.17	17.92	17.98
2049	NYSE	FLC	Fri, Nov 25, 2011	17.96	18.13	17.96	18.00
2048	NYSE	FLC	Wed, Nov 23, 2011	18.20	18.20	17.74	18.04
2047	NYSE	FLC	Tue, Nov 22, 2011	18.19	18.46	18.13	18.26
2046	NYSE	FLC	Mon, Nov 21, 2011	18.35	18.38	18.02	18.19
2045	NYSE	FLC	Fri, Nov 18, 2011	18.57	18.60	18.36	18.39
2044	NYSE	FLC	Thu, Nov 17, 2011	18.75	18.75	18.56	18.66
2043	NYSE	FLC	Wed, Nov 16, 2011	18.80	18.81	18.63	18.72
2042	NYSE	FLC	Tue, Nov 15, 2011	18.57	18.70	18.56	18.66
2041	NYSE	FLC	Mon, Nov 14, 2011	18.27	18.57	18.24	18.57
2040	NYSE	FLC	Fri, Nov 11, 2011	18.50	18.50	18.23	18.34
2039	NYSE	FLC	Thu, Nov 10, 2011	18.28	18.35	18.24	18.26
2038	NYSE	FLC	Wed, Nov 9, 2011	18.15	18.26	18.09	18.17
2037	NYSE	FLC	Tue, Nov 8, 2011	18.10	18.32	18.00	18.29
2036	NYSE	FLC	Mon, Nov 7, 2011	18.14	18.30	18.08	18.20
2035	NYSE	FLC	Fri, Nov 4, 2011	17.92	18.26	17.88	18.26
2034	NYSE	FLC	Thu, Nov 3, 2011	17.86	18.00	17.71	17.99
2033	NYSE	FLC	Wed, Nov 2, 2011	17.65	17.89	17.64	17.89
2032	NYSE	FLC	Tue, Nov 1, 2011	17.45	17.68	17.25	17.67
2031	NYSE	FLC	Mon, Oct 31, 2011	17.54	17.85	17.49	17.74
2030	NYSE	FLC	Fri, Oct 28, 2011	17.84	17.99	17.82	17.96
2029	NYSE	FLC	Thu, Oct 27, 2011	17.63	18.00	17.63	17.78
2028	NYSE	FLC	Wed, Oct 26, 2011	17.57	17.60	17.45	17.50
2027	NYSE	FLC	Tue, Oct 25, 2011	17.40	17.51	17.26	17.46
2026	NYSE	FLC	Mon, Oct 24, 2011	17.33	17.49	17.33	17.40
2025	NYSE	FLC	Fri, Oct 21, 2011	17.35	17.45	17.20	17.25
2024	NYSE	FLC	Thu, Oct 20, 2011	17.36	17.36	17.20	17.24
2023	NYSE	FLC	Wed, Oct 19, 2011	17.41	17.52	17.38	17.44
2022	NYSE	FLC	Tue, Oct 18, 2011	17.32	17.47	17.26	17.46
2021	NYSE	FLC	Mon, Oct 17, 2011	17.35	17.42	17.23	17.25
2020	NYSE	FLC	Fri, Oct 14, 2011	17.38	17.45	17.33	17.33
2019	NYSE	FLC	Thu, Oct 13, 2011	17.17	17.26	17.05	17.21
2018	NYSE	FLC	Wed, Oct 12, 2011	17.56	17.62	17.31	17.36
2017	NYSE	FLC	Tue, Oct 11, 2011	17.62	17.73	17.45	17.53
2016	NYSE	FLC	Mon, Oct 10, 2011	17.25	17.77	17.22	17.76
2015	NYSE	FLC	Fri, Oct 7, 2011	17.20	17.37	17.05	17.20
2014	NYSE	FLC	Thu, Oct 6, 2011	16.76	17.14	16.72	17.05
2013	NYSE	FLC	Wed, Oct 5, 2011	16.34	16.85	16.34	16.79
2012	NYSE	FLC	Tue, Oct 4, 2011	16.40	16.40	15.53	16.30
2011	NYSE	FLC	Mon, Oct 3, 2011	17.38	17.40	16.88	16.88
2010	NYSE	FLC	Fri, Sep 30, 2011	17.71	17.75	17.40	17.42
2009	NYSE	FLC	Thu, Sep 29, 2011	17.99	18.12	17.75	17.81
2008	NYSE	FLC	Wed, Sep 28, 2011	17.97	18.04	17.81	17.84
2007	NYSE	FLC	Tue, Sep 27, 2011	17.92	17.99	17.80	17.88
2006	NYSE	FLC	Mon, Sep 26, 2011	17.81	18.00	17.71	17.88
2005	NYSE	FLC	Fri, Sep 23, 2011	17.55	17.85	17.39	17.80
2004	NYSE	FLC	Thu, Sep 22, 2011	17.82	17.99	17.50	17.60
2003	NYSE	FLC	Wed, Sep 21, 2011	18.54	18.56	18.02	18.05
2002	NYSE	FLC	Tue, Sep 20, 2011	18.75	18.79	18.44	18.55
2001	NYSE	FLC	Mon, Sep 19, 2011	18.40	18.62	18.28	18.62
2000	NYSE	FLC	Fri, Sep 16, 2011	18.35	18.62	18.35	18.48
1999	NYSE	FLC	Thu, Sep 15, 2011	18.25	18.33	18.19	18.31
1998	NYSE	FLC	Wed, Sep 14, 2011	17.92	18.17	17.86	18.10
1997	NYSE	FLC	Tue, Sep 13, 2011	17.83	17.95	17.77	17.95
1996	NYSE	FLC	Mon, Sep 12, 2011	17.80	18.00	17.68	17.86
1995	NYSE	FLC	Fri, Sep 9, 2011	18.09	18.15	17.65	17.94
1994	NYSE	FLC	Thu, Sep 8, 2011	18.17	18.29	18.06	18.10
1993	NYSE	FLC	Wed, Sep 7, 2011	17.92	18.19	17.92	18.19
1992	NYSE	FLC	Tue, Sep 6, 2011	17.60	17.87	17.48	17.86
1991	NYSE	FLC	Fri, Sep 2, 2011	18.02	18.05	17.67	18.00
1990	NYSE	FLC	Thu, Sep 1, 2011	18.26	18.32	18.09	18.20
1989	NYSE	FLC	Wed, Aug 31, 2011	18.37	18.46	18.23	18.25
1988	NYSE	FLC	Tue, Aug 30, 2011	18.37	18.37	18.00	18.24
1987	NYSE	FLC	Mon, Aug 29, 2011	18.25	18.34	18.13	18.34
1986	NYSE	FLC	Fri, Aug 26, 2011	18.05	18.19	17.86	18.03
1985	NYSE	FLC	Thu, Aug 25, 2011	17.90	18.01	17.70	18.00
1984	NYSE	FLC	Wed, Aug 24, 2011	17.93	18.03	17.67	17.80
1983	NYSE	FLC	Tue, Aug 23, 2011	17.68	17.87	17.50	17.87
1982	NYSE	FLC	Mon, Aug 22, 2011	18.07	18.07	17.50	17.71
1981	NYSE	FLC	Fri, Aug 19, 2011	16.83	17.90	16.83	17.78
1980	NYSE	FLC	Thu, Aug 18, 2011	18.24	18.24	17.45	17.90
1979	NYSE	FLC	Wed, Aug 17, 2011	18.47	18.52	18.31	18.45
1978	NYSE	FLC	Tue, Aug 16, 2011	18.38	18.48	18.31	18.34
1977	NYSE	FLC	Mon, Aug 15, 2011	18.50	18.60	18.41	18.46
1976	NYSE	FLC	Fri, Aug 12, 2011	18.09	18.44	17.97	18.44
1975	NYSE	FLC	Thu, Aug 11, 2011	17.10	18.00	17.10	17.82
1974	NYSE	FLC	Wed, Aug 10, 2011	16.80	17.48	16.50	17.22
1973	NYSE	FLC	Tue, Aug 9, 2011	15.65	16.80	15.60	16.80
1972	NYSE	FLC	Mon, Aug 8, 2011	17.00	17.10	15.50	15.66
1971	NYSE	FLC	Fri, Aug 5, 2011	18.15	18.30	16.38	17.59
1970	NYSE	FLC	Thu, Aug 4, 2011	18.43	18.52	18.01	18.20
1969	NYSE	FLC	Wed, Aug 3, 2011	18.56	18.69	18.22	18.58
1968	NYSE	FLC	Tue, Aug 2, 2011	18.44	18.83	18.44	18.62
1967	NYSE	FLC	Mon, Aug 1, 2011	18.14	18.49	18.14	18.48
1966	NYSE	FLC	Fri, Jul 29, 2011	17.79	18.07	17.76	17.89
1965	NYSE	FLC	Thu, Jul 28, 2011	18.16	18.25	17.75	18.12
1964	NYSE	FLC	Wed, Jul 27, 2011	18.86	18.90	18.17	18.26
1963	NYSE	FLC	Tue, Jul 26, 2011	19.01	19.01	18.82	18.86
1962	NYSE	FLC	Mon, Jul 25, 2011	18.87	19.10	18.84	18.91
1961	NYSE	FLC	Fri, Jul 22, 2011	18.91	19.10	18.91	19.09
1960	NYSE	FLC	Thu, Jul 21, 2011	19.01	19.10	18.92	18.93
1959	NYSE	FLC	Wed, Jul 20, 2011	19.00	19.19	18.77	18.86
1958	NYSE	FLC	Tue, Jul 19, 2011	18.84	19.00	18.84	18.93
1957	NYSE	FLC	Mon, Jul 18, 2011	18.99	19.05	18.80	18.85
1956	NYSE	FLC	Fri, Jul 15, 2011	18.97	19.15	18.94	19.00
1955	NYSE	FLC	Thu, Jul 14, 2011	19.02	19.08	18.90	19.02
1954	NYSE	FLC	Wed, Jul 13, 2011	18.85	19.00	18.76	18.95
1953	NYSE	FLC	Tue, Jul 12, 2011	18.94	19.02	18.85	18.91
1952	NYSE	FLC	Mon, Jul 11, 2011	18.88	19.08	18.84	19.02
1951	NYSE	FLC	Fri, Jul 8, 2011	18.64	19.09	18.55	19.05
1950	NYSE	FLC	Thu, Jul 7, 2011	19.03	19.15	18.82	18.93
1949	NYSE	FLC	Wed, Jul 6, 2011	19.15	19.15	18.92	19.00
1948	NYSE	FLC	Tue, Jul 5, 2011	19.01	19.15	18.93	19.08
1947	NYSE	FLC	Fri, Jul 1, 2011	19.08	19.12	18.96	19.12
1946	NYSE	FLC	Thu, Jun 30, 2011	19.17	19.29	19.05	19.17
1945	NYSE	FLC	Wed, Jun 29, 2011	19.16	19.22	19.08	19.22
1944	NYSE	FLC	Tue, Jun 28, 2011	19.30	19.39	19.11	19.17
1943	NYSE	FLC	Mon, Jun 27, 2011	19.27	19.36	19.21	19.36
1942	NYSE	FLC	Fri, Jun 24, 2011	19.10	19.24	19.10	19.18
1941	NYSE	FLC	Thu, Jun 23, 2011	18.96	19.19	18.96	19.10
1940	NYSE	FLC	Wed, Jun 22, 2011	18.88	19.11	18.88	19.11
1939	NYSE	FLC	Tue, Jun 21, 2011	18.88	19.27	18.83	18.93
1938	NYSE	FLC	Mon, Jun 20, 2011	18.93	19.04	18.88	18.99
1937	NYSE	FLC	Fri, Jun 17, 2011	18.76	18.95	18.73	18.85
1936	NYSE	FLC	Thu, Jun 16, 2011	18.76	18.85	18.68	18.73
1935	NYSE	FLC	Wed, Jun 15, 2011	18.77	18.83	18.63	18.65
1934	NYSE	FLC	Tue, Jun 14, 2011	18.75	18.83	18.72	18.83
1933	NYSE	FLC	Mon, Jun 13, 2011	18.71	18.86	18.65	18.79
1932	NYSE	FLC	Fri, Jun 10, 2011	18.68	18.80	18.61	18.70
1931	NYSE	FLC	Thu, Jun 9, 2011	18.65	18.78	18.65	18.73
1930	NYSE	FLC	Wed, Jun 8, 2011	18.69	18.81	18.62	18.65
1929	NYSE	FLC	Tue, Jun 7, 2011	18.63	18.79	18.63	18.78
1928	NYSE	FLC	Mon, Jun 6, 2011	18.74	18.89	18.63	18.69
1927	NYSE	FLC	Fri, Jun 3, 2011	18.61	18.90	18.48	18.87
1926	NYSE	FLC	Thu, Jun 2, 2011	18.90	18.96	18.59	18.89
1925	NYSE	FLC	Wed, Jun 1, 2011	19.22	19.37	18.98	19.01
1924	NYSE	FLC	Tue, May 31, 2011	19.33	19.33	19.20	19.32
1923	NYSE	FLC	Fri, May 27, 2011	19.20	19.34	19.20	19.34
1922	NYSE	FLC	Thu, May 26, 2011	19.40	19.40	19.23	19.24
1921	NYSE	FLC	Wed, May 25, 2011	19.66	19.66	19.42	19.42
1920	NYSE	FLC	Tue, May 24, 2011	19.53	19.62	19.53	19.62
1919	NYSE	FLC	Mon, May 23, 2011	19.58	19.63	19.38	19.52
1918	NYSE	FLC	Fri, May 20, 2011	19.66	19.66	19.56	19.60
1917	NYSE	FLC	Thu, May 19, 2011	19.75	19.85	19.54	19.57
1916	NYSE	FLC	Wed, May 18, 2011	19.74	19.90	19.70	19.83
1915	NYSE	FLC	Tue, May 17, 2011	19.61	19.68	19.58	19.68
1914	NYSE	FLC	Mon, May 16, 2011	19.64	19.79	19.60	19.69
1913	NYSE	FLC	Fri, May 13, 2011	19.47	19.72	19.45	19.64
1912	NYSE	FLC	Thu, May 12, 2011	19.15	19.47	19.14	19.47
1911	NYSE	FLC	Wed, May 11, 2011	19.14	19.20	19.09	19.20
1910	NYSE	FLC	Tue, May 10, 2011	19.16	19.25	19.00	19.18
1909	NYSE	FLC	Mon, May 9, 2011	18.82	19.02	18.82	19.02
1908	NYSE	FLC	Fri, May 6, 2011	18.73	18.83	18.69	18.82
1907	NYSE	FLC	Thu, May 5, 2011	18.64	18.73	18.60	18.71
1906	NYSE	FLC	Wed, May 4, 2011	18.68	18.73	18.64	18.67
1905	NYSE	FLC	Tue, May 3, 2011	18.64	18.70	18.57	18.69
1904	NYSE	FLC	Mon, May 2, 2011	18.60	18.63	18.57	18.60
1903	NYSE	FLC	Fri, Apr 29, 2011	18.50	18.60	18.46	18.58
1902	NYSE	FLC	Thu, Apr 28, 2011	18.38	18.46	18.38	18.46
1901	NYSE	FLC	Wed, Apr 27, 2011	18.53	18.53	18.38	18.42
1900	NYSE	FLC	Tue, Apr 26, 2011	18.48	18.55	18.38	18.49
1899	NYSE	FLC	Mon, Apr 25, 2011	18.51	18.54	18.40	18.51
1898	NYSE	FLC	Thu, Apr 21, 2011	18.46	18.55	18.43	18.54
1897	NYSE	FLC	Wed, Apr 20, 2011	18.54	18.60	18.52	18.52
1896	NYSE	FLC	Tue, Apr 19, 2011	18.39	18.58	18.39	18.52
1895	NYSE	FLC	Mon, Apr 18, 2011	18.11	18.61	18.11	18.51
1894	NYSE	FLC	Fri, Apr 15, 2011	18.59	18.62	18.44	18.59
1893	NYSE	FLC	Thu, Apr 14, 2011	18.32	18.49	18.31	18.49
1892	NYSE	FLC	Wed, Apr 13, 2011	18.30	18.46	18.30	18.42
1891	NYSE	FLC	Tue, Apr 12, 2011	18.23	18.28	18.11	18.28
1890	NYSE	FLC	Mon, Apr 11, 2011	18.33	18.33	18.10	18.19
1889	NYSE	FLC	Fri, Apr 8, 2011	18.30	18.37	18.25	18.31
1888	NYSE	FLC	Thu, Apr 7, 2011	18.21	18.36	18.17	18.34
1887	NYSE	FLC	Wed, Apr 6, 2011	18.19	18.26	18.14	18.25
1886	NYSE	FLC	Tue, Apr 5, 2011	18.13	18.26	18.13	18.23
1885	NYSE	FLC	Mon, Apr 4, 2011	18.14	18.31	18.04	18.19
1884	NYSE	FLC	Fri, Apr 1, 2011	18.30	18.41	18.07	18.20
1883	NYSE	FLC	Thu, Mar 31, 2011	18.36	18.40	18.24	18.33
1882	NYSE	FLC	Wed, Mar 30, 2011	18.30	18.45	18.24	18.33
1881	NYSE	FLC	Tue, Mar 29, 2011	18.41	18.47	18.27	18.30
1880	NYSE	FLC	Mon, Mar 28, 2011	18.33	18.49	18.28	18.32
1879	NYSE	FLC	Fri, Mar 25, 2011	18.39	18.48	18.21	18.30
1878	NYSE	FLC	Thu, Mar 24, 2011	18.68	18.74	18.33	18.41
1877	NYSE	FLC	Wed, Mar 23, 2011	18.50	18.53	18.39	18.49
1876	NYSE	FLC	Tue, Mar 22, 2011	18.45	18.48	18.38	18.46
1875	NYSE	FLC	Mon, Mar 21, 2011	18.39	18.52	18.32	18.50
1874	NYSE	FLC	Fri, Mar 18, 2011	18.17	18.32	18.17	18.32
1873	NYSE	FLC	Thu, Mar 17, 2011	18.14	18.17	18.04	18.17
1872	NYSE	FLC	Wed, Mar 16, 2011	18.04	18.20	17.90	18.03
1871	NYSE	FLC	Tue, Mar 15, 2011	17.90	18.05	17.80	18.04
1870	NYSE	FLC	Mon, Mar 14, 2011	18.13	18.25	17.99	18.11
1869	NYSE	FLC	Fri, Mar 11, 2011	18.19	18.27	18.14	18.24
1868	NYSE	FLC	Thu, Mar 10, 2011	18.30	18.32	18.15	18.16
1867	NYSE	FLC	Wed, Mar 9, 2011	18.12	18.20	18.10	18.20
1866	NYSE	FLC	Tue, Mar 8, 2011	18.19	18.21	18.07	18.15
1865	NYSE	FLC	Mon, Mar 7, 2011	18.00	18.12	17.99	18.09
1864	NYSE	FLC	Fri, Mar 4, 2011	18.06	18.12	18.00	18.05
1863	NYSE	FLC	Thu, Mar 3, 2011	18.12	18.13	17.99	18.04
1862	NYSE	FLC	Wed, Mar 2, 2011	17.85	18.02	17.85	18.02
1861	NYSE	FLC	Tue, Mar 1, 2011	17.88	17.99	17.77	17.80
1860	NYSE	FLC	Mon, Feb 28, 2011	17.79	17.87	17.69	17.87
1859	NYSE	FLC	Fri, Feb 25, 2011	17.76	17.77	17.70	17.77
1858	NYSE	FLC	Thu, Feb 24, 2011	17.70	17.78	17.55	17.69
1857	NYSE	FLC	Wed, Feb 23, 2011	17.73	17.76	17.62	17.67
1856	NYSE	FLC	Tue, Feb 22, 2011	17.69	17.80	17.60	17.67
1855	NYSE	FLC	Fri, Feb 18, 2011	17.79	17.81	17.75	17.81
1854	NYSE	FLC	Thu, Feb 17, 2011	17.75	17.80	17.75	17.80
1853	NYSE	FLC	Wed, Feb 16, 2011	17.74	17.82	17.66	17.78
1852	NYSE	FLC	Tue, Feb 15, 2011	17.83	17.84	17.66	17.79
1851	NYSE	FLC	Mon, Feb 14, 2011	17.74	17.86	17.72	17.84
1850	NYSE	FLC	Fri, Feb 11, 2011	17.69	17.75	17.68	17.75
1849	NYSE	FLC	Thu, Feb 10, 2011	17.51	17.65	17.51	17.65
1848	NYSE	FLC	Wed, Feb 9, 2011	17.57	17.59	17.49	17.59
1847	NYSE	FLC	Tue, Feb 8, 2011	17.54	17.61	17.53	17.61
1846	NYSE	FLC	Mon, Feb 7, 2011	17.51	17.63	17.51	17.62
1845	NYSE	FLC	Fri, Feb 4, 2011	17.56	17.60	17.50	17.52
1844	NYSE	FLC	Thu, Feb 3, 2011	17.55	17.60	17.45	17.60
1843	NYSE	FLC	Wed, Feb 2, 2011	17.66	17.72	17.44	17.60
1842	NYSE	FLC	Tue, Feb 1, 2011	17.46	17.66	17.46	17.64
1841	NYSE	FLC	Mon, Jan 31, 2011	17.53	17.54	17.38	17.51
1840	NYSE	FLC	Fri, Jan 28, 2011	17.50	17.50	17.26	17.45
1839	NYSE	FLC	Thu, Jan 27, 2011	17.41	17.45	17.41	17.45
1838	NYSE	FLC	Wed, Jan 26, 2011	17.28	17.40	17.28	17.35
1837	NYSE	FLC	Tue, Jan 25, 2011	17.25	17.38	17.25	17.33
1836	NYSE	FLC	Mon, Jan 24, 2011	17.25	17.31	17.20	17.30
1835	NYSE	FLC	Fri, Jan 21, 2011	17.21	17.30	17.03	17.27
1834	NYSE	FLC	Thu, Jan 20, 2011	17.31	17.34	17.03	17.20
1833	NYSE	FLC	Wed, Jan 19, 2011	17.27	17.45	17.26	17.38
1832	NYSE	FLC	Tue, Jan 18, 2011	17.31	17.34	17.23	17.30
1831	NYSE	FLC	Fri, Jan 14, 2011	17.27	17.28	17.15	17.25
1830	NYSE	FLC	Thu, Jan 13, 2011	17.24	17.26	17.09	17.23
1829	NYSE	FLC	Wed, Jan 12, 2011	17.11	17.24	17.11	17.23
1828	NYSE	FLC	Tue, Jan 11, 2011	17.22	17.24	17.18	17.23
1827	NYSE	FLC	Mon, Jan 10, 2011	17.18	17.23	17.08	17.17
1826	NYSE	FLC	Fri, Jan 7, 2011	17.00	17.19	17.00	17.16
1825	NYSE	FLC	Thu, Jan 6, 2011	16.87	17.17	16.75	17.01
1824	NYSE	FLC	Wed, Jan 5, 2011	17.01	17.09	16.50	17.00
1823	NYSE	FLC	Tue, Jan 4, 2011	17.25	17.26	17.01	17.05
1822	NYSE	FLC	Mon, Jan 3, 2011	17.22	17.30	17.18	17.30
1821	NYSE	FLC	Fri, Dec 31, 2010	17.28	17.28	17.14	17.26
1820	NYSE	FLC	Thu, Dec 30, 2010	17.48	17.48	17.23	17.28
1819	NYSE	FLC	Wed, Dec 29, 2010	17.31	17.43	17.31	17.41
1818	NYSE	FLC	Tue, Dec 28, 2010	17.44	17.49	17.31	17.32
1817	NYSE	FLC	Mon, Dec 27, 2010	17.58	17.64	17.30	17.41
1816	NYSE	FLC	Thu, Dec 23, 2010	17.36	17.49	17.36	17.42
1815	NYSE	FLC	Wed, Dec 22, 2010	17.30	17.51	17.28	17.46
1814	NYSE	FLC	Tue, Dec 21, 2010	17.25	17.41	17.21	17.30
1813	NYSE	FLC	Mon, Dec 20, 2010	17.44	17.65	17.43	17.56
1812	NYSE	FLC	Fri, Dec 17, 2010	16.93	17.40	16.93	17.37
1811	NYSE	FLC	Thu, Dec 16, 2010	16.55	17.06	16.55	17.02
1810	NYSE	FLC	Wed, Dec 15, 2010	16.44	16.69	16.37	16.63
1809	NYSE	FLC	Tue, Dec 14, 2010	16.15	16.56	16.15	16.44
1808	NYSE	FLC	Mon, Dec 13, 2010	16.89	16.89	16.00	16.12
1807	NYSE	FLC	Fri, Dec 10, 2010	17.05	17.12	16.82	16.95
1806	NYSE	FLC	Thu, Dec 9, 2010	16.84	17.06	16.51	17.06
1805	NYSE	FLC	Wed, Dec 8, 2010	17.54	17.54	16.75	16.92
1804	NYSE	FLC	Tue, Dec 7, 2010	17.68	17.74	17.41	17.45
1803	NYSE	FLC	Mon, Dec 6, 2010	17.45	17.54	17.33	17.50
1802	NYSE	FLC	Fri, Dec 3, 2010	17.48	17.60	17.46	17.49
1801	NYSE	FLC	Thu, Dec 2, 2010	17.68	17.71	17.48	17.51
1800	NYSE	FLC	Wed, Dec 1, 2010	18.00	18.05	17.78	17.79
1799	NYSE	FLC	Tue, Nov 30, 2010	17.56	17.84	17.56	17.84
1798	NYSE	FLC	Mon, Nov 29, 2010	17.69	17.80	17.59	17.70
1797	NYSE	FLC	Fri, Nov 26, 2010	17.60	17.70	17.54	17.67
1796	NYSE	FLC	Wed, Nov 24, 2010	17.72	17.77	17.59	17.72
1795	NYSE	FLC	Tue, Nov 23, 2010	17.75	17.80	17.43	17.69
1794	NYSE	FLC	Mon, Nov 22, 2010	17.53	17.80	17.52	17.73
1793	NYSE	FLC	Fri, Nov 19, 2010	17.55	17.66	17.43	17.63
1792	NYSE	FLC	Thu, Nov 18, 2010	17.60	17.75	17.46	17.55
1791	NYSE	FLC	Wed, Nov 17, 2010	17.13	17.62	17.06	17.61
1790	NYSE	FLC	Tue, Nov 16, 2010	17.83	17.83	16.30	17.30
1789	NYSE	FLC	Mon, Nov 15, 2010	17.56	17.87	17.55	17.83
1788	NYSE	FLC	Fri, Nov 12, 2010	17.56	17.74	17.49	17.57
1787	NYSE	FLC	Thu, Nov 11, 2010	17.76	17.80	17.66	17.69
1786	NYSE	FLC	Wed, Nov 10, 2010	17.85	17.99	17.75	17.84
1785	NYSE	FLC	Tue, Nov 9, 2010	18.01	18.13	17.87	17.95
1784	NYSE	FLC	Mon, Nov 8, 2010	17.97	18.17	17.90	18.09
1783	NYSE	FLC	Fri, Nov 5, 2010	17.69	17.96	17.65	17.96
1782	NYSE	FLC	Thu, Nov 4, 2010	17.76	17.80	17.66	17.74
1781	NYSE	FLC	Wed, Nov 3, 2010	17.87	17.87	17.68	17.74
1780	NYSE	FLC	Tue, Nov 2, 2010	17.94	17.96	17.75	17.89
1779	NYSE	FLC	Mon, Nov 1, 2010	17.72	17.86	17.72	17.86
1778	NYSE	FLC	Fri, Oct 29, 2010	17.61	17.76	17.61	17.76
1777	NYSE	FLC	Thu, Oct 28, 2010	17.48	17.79	17.47	17.73
1776	NYSE	FLC	Wed, Oct 27, 2010	17.63	17.73	17.50	17.55
1775	NYSE	FLC	Tue, Oct 26, 2010	17.64	17.79	17.61	17.76
1774	NYSE	FLC	Mon, Oct 25, 2010	17.92	17.92	17.70	17.75
1773	NYSE	FLC	Fri, Oct 22, 2010	17.92	17.98	17.81	17.82
1772	NYSE	FLC	Thu, Oct 21, 2010	17.99	18.00	17.77	17.99
1771	NYSE	FLC	Wed, Oct 20, 2010	17.77	17.87	17.71	17.87
1770	NYSE	FLC	Tue, Oct 19, 2010	17.83	17.95	17.75	17.85
1769	NYSE	FLC	Mon, Oct 18, 2010	17.97	17.97	17.82	17.85
1768	NYSE	FLC	Fri, Oct 15, 2010	18.04	18.04	17.77	17.93
1767	NYSE	FLC	Thu, Oct 14, 2010	18.30	18.33	17.95	18.08
1766	NYSE	FLC	Wed, Oct 13, 2010	18.40	18.47	18.36	18.40
1765	NYSE	FLC	Tue, Oct 12, 2010	18.19	18.39	18.19	18.39
1764	NYSE	FLC	Mon, Oct 11, 2010	18.07	18.20	18.07	18.17
1763	NYSE	FLC	Fri, Oct 8, 2010	17.93	18.18	17.91	18.13
1762	NYSE	FLC	Thu, Oct 7, 2010	17.84	17.95	17.75	17.95
1761	NYSE	FLC	Wed, Oct 6, 2010	17.98	18.01	17.83	17.83
1760	NYSE	FLC	Tue, Oct 5, 2010	17.68	17.92	17.66	17.92
1759	NYSE	FLC	Mon, Oct 4, 2010	17.64	17.90	17.62	17.67
1758	NYSE	FLC	Fri, Oct 1, 2010	17.96	17.99	17.79	17.86
1757	NYSE	FLC	Thu, Sep 30, 2010	17.87	18.02	17.81	17.94
1756	NYSE	FLC	Wed, Sep 29, 2010	17.95	18.05	17.85	17.91
1755	NYSE	FLC	Tue, Sep 28, 2010	17.83	18.04	17.83	18.03
1754	NYSE	FLC	Mon, Sep 27, 2010	17.78	17.91	17.68	17.91
1753	NYSE	FLC	Fri, Sep 24, 2010	17.84	17.96	17.79	17.88
1752	NYSE	FLC	Thu, Sep 23, 2010	17.97	17.97	17.61	17.80
1751	NYSE	FLC	Wed, Sep 22, 2010	18.06	18.06	17.86	17.99
1750	NYSE	FLC	Tue, Sep 21, 2010	18.07	18.22	17.92	17.94
1749	NYSE	FLC	Mon, Sep 20, 2010	18.07	18.19	17.98	18.19
1748	NYSE	FLC	Fri, Sep 17, 2010	18.14	18.19	18.01	18.09
1747	NYSE	FLC	Thu, Sep 16, 2010	18.06	18.22	17.96	18.16
1746	NYSE	FLC	Wed, Sep 15, 2010	17.92	18.10	17.91	18.06
1745	NYSE	FLC	Tue, Sep 14, 2010	17.98	18.08	17.92	18.02
1744	NYSE	FLC	Mon, Sep 13, 2010	17.92	17.97	17.78	17.92
1743	NYSE	FLC	Fri, Sep 10, 2010	17.90	17.91	17.77	17.87
1742	NYSE	FLC	Thu, Sep 9, 2010	17.66	17.87	17.64	17.81
1741	NYSE	FLC	Wed, Sep 8, 2010	17.77	17.79	17.33	17.63
1740	NYSE	FLC	Tue, Sep 7, 2010	17.29	17.42	17.29	17.38
1739	NYSE	FLC	Fri, Sep 3, 2010	17.43	17.53	17.17	17.38
1738	NYSE	FLC	Thu, Sep 2, 2010	17.25	17.41	17.21	17.41
1737	NYSE	FLC	Wed, Sep 1, 2010	17.45	17.45	17.20	17.30
1736	NYSE	FLC	Tue, Aug 31, 2010	17.12	17.34	17.12	17.20
1735	NYSE	FLC	Mon, Aug 30, 2010	17.29	17.33	17.21	17.22
1734	NYSE	FLC	Fri, Aug 27, 2010	17.25	17.39	17.25	17.37
1733	NYSE	FLC	Thu, Aug 26, 2010	17.13	17.40	17.13	17.29
1732	NYSE	FLC	Wed, Aug 25, 2010	17.07	17.26	17.03	17.22
1731	NYSE	FLC	Tue, Aug 24, 2010	17.20	17.34	17.07	17.13
1730	NYSE	FLC	Mon, Aug 23, 2010	16.97	17.36	16.95	17.28
1729	NYSE	FLC	Fri, Aug 20, 2010	17.40	17.50	17.29	17.35
1728	NYSE	FLC	Thu, Aug 19, 2010	17.66	17.66	17.45	17.60
1727	NYSE	FLC	Wed, Aug 18, 2010	17.47	17.60	17.46	17.60
1726	NYSE	FLC	Tue, Aug 17, 2010	17.60	17.62	17.44	17.56
1725	NYSE	FLC	Mon, Aug 16, 2010	17.60	17.86	17.55	17.60
1724	NYSE	FLC	Fri, Aug 13, 2010	17.38	17.65	17.37	17.51
1723	NYSE	FLC	Thu, Aug 12, 2010	17.75	17.88	17.37	17.45
1722	NYSE	FLC	Wed, Aug 11, 2010	18.03	18.06	17.90	17.97
1721	NYSE	FLC	Tue, Aug 10, 2010	17.92	18.21	17.87	18.05
1720	NYSE	FLC	Mon, Aug 9, 2010	18.06	18.30	17.86	18.07
1719	NYSE	FLC	Fri, Aug 6, 2010	17.76	17.95	17.68	17.84
1718	NYSE	FLC	Thu, Aug 5, 2010	17.46	17.84	17.39	17.79
1717	NYSE	FLC	Wed, Aug 4, 2010	17.51	17.71	17.51	17.55
1716	NYSE	FLC	Tue, Aug 3, 2010	17.40	17.56	17.40	17.56
1715	NYSE	FLC	Mon, Aug 2, 2010	17.46	17.53	17.38	17.43
1714	NYSE	FLC	Fri, Jul 30, 2010	17.30	17.63	17.30	17.44
1713	NYSE	FLC	Thu, Jul 29, 2010	17.52	17.54	17.35	17.43
1712	NYSE	FLC	Wed, Jul 28, 2010	17.39	17.60	17.36	17.52
1711	NYSE	FLC	Tue, Jul 27, 2010	17.37	17.48	17.34	17.48
1710	NYSE	FLC	Mon, Jul 26, 2010	17.12	17.42	17.12	17.38
1709	NYSE	FLC	Fri, Jul 23, 2010	17.05	17.25	17.05	17.19
1708	NYSE	FLC	Thu, Jul 22, 2010	17.05	17.08	16.98	17.05
1707	NYSE	FLC	Wed, Jul 21, 2010	16.76	17.01	16.76	17.01
1706	NYSE	FLC	Tue, Jul 20, 2010	16.46	16.90	16.46	16.84
1705	NYSE	FLC	Mon, Jul 19, 2010	16.42	16.60	16.41	16.58
1704	NYSE	FLC	Fri, Jul 16, 2010	16.58	16.58	16.40	16.41
1703	NYSE	FLC	Thu, Jul 15, 2010	16.66	16.70	16.49	16.57
1702	NYSE	FLC	Wed, Jul 14, 2010	16.74	16.75	16.49	16.69
1701	NYSE	FLC	Tue, Jul 13, 2010	16.70	16.88	16.70	16.84
1700	NYSE	FLC	Mon, Jul 12, 2010	16.89	16.89	16.66	16.70
1699	NYSE	FLC	Fri, Jul 9, 2010	16.74	16.89	16.68	16.88
1698	NYSE	FLC	Thu, Jul 8, 2010	16.71	16.79	16.53	16.69
1697	NYSE	FLC	Wed, Jul 7, 2010	16.45	16.71	16.35	16.71
1696	NYSE	FLC	Tue, Jul 6, 2010	16.27	16.47	16.20	16.36
1695	NYSE	FLC	Fri, Jul 2, 2010	16.40	16.40	16.18	16.23
1694	NYSE	FLC	Thu, Jul 1, 2010	16.58	16.69	16.25	16.31
1693	NYSE	FLC	Wed, Jun 30, 2010	16.66	16.83	16.55	16.64
1692	NYSE	FLC	Tue, Jun 29, 2010	16.88	16.88	16.55	16.63
1691	NYSE	FLC	Mon, Jun 28, 2010	16.95	16.95	16.73	16.89
1690	NYSE	FLC	Fri, Jun 25, 2010	16.43	16.70	16.36	16.69
1689	NYSE	FLC	Thu, Jun 24, 2010	16.70	16.70	16.43	16.47
1688	NYSE	FLC	Wed, Jun 23, 2010	16.50	16.74	16.37	16.62
1687	NYSE	FLC	Tue, Jun 22, 2010	16.65	16.72	16.41	16.60
1686	NYSE	FLC	Mon, Jun 21, 2010	16.83	16.83	16.63	16.66
1685	NYSE	FLC	Fri, Jun 18, 2010	17.02	17.10	16.80	16.89
1684	NYSE	FLC	Thu, Jun 17, 2010	16.96	17.14	16.90	17.09
1683	NYSE	FLC	Wed, Jun 16, 2010	16.86	17.03	16.76	17.00
1682	NYSE	FLC	Tue, Jun 15, 2010	16.95	16.95	16.82	16.88
1681	NYSE	FLC	Mon, Jun 14, 2010	16.64	16.91	16.51	16.91
1680	NYSE	FLC	Fri, Jun 11, 2010	16.55	16.75	16.55	16.63
1679	NYSE	FLC	Thu, Jun 10, 2010	16.50	16.55	16.42	16.54
1678	NYSE	FLC	Wed, Jun 9, 2010	16.19	16.49	16.19	16.42
1677	NYSE	FLC	Tue, Jun 8, 2010	15.92	16.18	15.91	16.18
1676	NYSE	FLC	Mon, Jun 7, 2010	15.83	16.06	15.67	16.00
1675	NYSE	FLC	Fri, Jun 4, 2010	16.01	16.18	15.80	15.83
1674	NYSE	FLC	Thu, Jun 3, 2010	16.07	16.17	16.00	16.14
1673	NYSE	FLC	Wed, Jun 2, 2010	15.93	16.00	15.71	16.00
1672	NYSE	FLC	Tue, Jun 1, 2010	15.63	15.97	15.62	15.80
1671	NYSE	FLC	Fri, May 28, 2010	16.04	16.24	15.81	15.91
1670	NYSE	FLC	Thu, May 27, 2010	15.98	16.15	15.84	16.06
1669	NYSE	FLC	Wed, May 26, 2010	15.76	15.87	15.61	15.70
1668	NYSE	FLC	Tue, May 25, 2010	15.79	15.79	15.11	15.58
1667	NYSE	FLC	Mon, May 24, 2010	15.75	15.94	15.52	15.90
1666	NYSE	FLC	Fri, May 21, 2010	14.67	15.72	14.09	15.72
1665	NYSE	FLC	Thu, May 20, 2010	15.63	15.83	15.10	15.20
1664	NYSE	FLC	Wed, May 19, 2010	16.29	16.30	15.78	15.98
1663	NYSE	FLC	Tue, May 18, 2010	16.55	16.71	16.27	16.49
1662	NYSE	FLC	Mon, May 17, 2010	16.17	16.50	16.01	16.38
1661	NYSE	FLC	Fri, May 14, 2010	16.24	16.27	16.01	16.25
1660	NYSE	FLC	Thu, May 13, 2010	16.10	16.48	16.10	16.24
1659	NYSE	FLC	Wed, May 12, 2010	16.03	16.24	15.96	16.08
1658	NYSE	FLC	Tue, May 11, 2010	15.91	16.01	15.87	15.94
1657	NYSE	FLC	Mon, May 10, 2010	15.60	15.99	15.60	15.93
1656	NYSE	FLC	Fri, May 7, 2010	14.86	15.21	14.56	15.20
1655	NYSE	FLC	Thu, May 6, 2010	16.37	16.37	13.49	14.67
1654	NYSE	FLC	Wed, May 5, 2010	16.64	16.81	16.48	16.50
1653	NYSE	FLC	Tue, May 4, 2010	16.96	16.96	16.77	16.89
1652	NYSE	FLC	Mon, May 3, 2010	17.35	17.35	16.79	16.97
1651	NYSE	FLC	Fri, Apr 30, 2010	16.97	16.99	16.81	16.93
1650	NYSE	FLC	Thu, Apr 29, 2010	16.89	16.89	16.74	16.88
1649	NYSE	FLC	Wed, Apr 28, 2010	16.61	16.89	16.61	16.82
1648	NYSE	FLC	Tue, Apr 27, 2010	16.67	16.73	16.36	16.56
1647	NYSE	FLC	Mon, Apr 26, 2010	16.34	16.62	16.34	16.61
1646	NYSE	FLC	Fri, Apr 23, 2010	16.11	16.33	16.10	16.33
1645	NYSE	FLC	Thu, Apr 22, 2010	15.99	16.06	15.92	16.01
1644	NYSE	FLC	Wed, Apr 21, 2010	16.10	16.15	15.87	15.98
1643	NYSE	FLC	Tue, Apr 20, 2010	16.03	16.25	16.03	16.14
1642	NYSE	FLC	Mon, Apr 19, 2010	16.00	16.08	15.90	16.02
1641	NYSE	FLC	Fri, Apr 16, 2010	16.02	16.16	15.91	15.94
1640	NYSE	FLC	Thu, Apr 15, 2010	16.25	16.25	16.02	16.12
1639	NYSE	FLC	Wed, Apr 14, 2010	16.25	16.27	16.21	16.22
1638	NYSE	FLC	Tue, Apr 13, 2010	16.18	16.24	16.16	16.19
1637	NYSE	FLC	Mon, Apr 12, 2010	16.25	16.32	16.19	16.31
1636	NYSE	FLC	Fri, Apr 9, 2010	16.24	16.25	16.14	16.25
1635	NYSE	FLC	Thu, Apr 8, 2010	16.13	16.18	15.91	16.16
1634	NYSE	FLC	Wed, Apr 7, 2010	16.22	16.31	16.07	16.07
1633	NYSE	FLC	Tue, Apr 6, 2010	16.22	16.22	16.07	16.17
1632	NYSE	FLC	Mon, Apr 5, 2010	16.37	16.51	16.11	16.17
1631	NYSE	FLC	Thu, Apr 1, 2010	16.08	16.27	16.06	16.27
1630	NYSE	FLC	Wed, Mar 31, 2010	16.10	16.10	15.93	16.00
1629	NYSE	FLC	Tue, Mar 30, 2010	16.13	16.25	15.98	16.07
1628	NYSE	FLC	Mon, Mar 29, 2010	16.18	16.24	16.08	16.18
1627	NYSE	FLC	Fri, Mar 26, 2010	16.10	16.11	16.02	16.08
1626	NYSE	FLC	Thu, Mar 25, 2010	16.37	16.44	15.92	16.04
1625	NYSE	FLC	Wed, Mar 24, 2010	16.40	16.45	16.30	16.31
1624	NYSE	FLC	Tue, Mar 23, 2010	16.37	16.40	16.23	16.38
1623	NYSE	FLC	Mon, Mar 22, 2010	15.86	16.16	15.85	16.16
1622	NYSE	FLC	Fri, Mar 19, 2010	16.34	16.46	16.26	16.35
1621	NYSE	FLC	Thu, Mar 18, 2010	16.50	16.74	16.42	16.42
1620	NYSE	FLC	Wed, Mar 17, 2010	16.25	16.82	16.25	16.60
1619	NYSE	FLC	Tue, Mar 16, 2010	16.15	16.24	16.01	16.24
1618	NYSE	FLC	Mon, Mar 15, 2010	16.01	16.08	15.95	16.08
1617	NYSE	FLC	Fri, Mar 12, 2010	16.03	16.07	15.80	16.02
1616	NYSE	FLC	Thu, Mar 11, 2010	15.89	15.96	15.86	15.90
1615	NYSE	FLC	Wed, Mar 10, 2010	15.97	15.97	15.80	15.87
1614	NYSE	FLC	Tue, Mar 9, 2010	15.88	15.97	15.78	15.97
1613	NYSE	FLC	Mon, Mar 8, 2010	15.95	15.98	15.81	15.83
1612	NYSE	FLC	Fri, Mar 5, 2010	15.92	15.92	15.80	15.89
1611	NYSE	FLC	Thu, Mar 4, 2010	16.06	16.06	15.76	15.81
1610	NYSE	FLC	Wed, Mar 3, 2010	16.05	16.10	15.90	15.90
1609	NYSE	FLC	Tue, Mar 2, 2010	16.40	16.40	16.00	16.08
1608	NYSE	FLC	Mon, Mar 1, 2010	15.77	16.26	15.76	16.24
1607	NYSE	FLC	Fri, Feb 26, 2010	15.80	15.90	15.64	15.82
1606	NYSE	FLC	Thu, Feb 25, 2010	15.60	15.75	15.51	15.75
1605	NYSE	FLC	Wed, Feb 24, 2010	15.63	15.64	15.40	15.61
1604	NYSE	FLC	Tue, Feb 23, 2010	15.53	15.61	15.42	15.51
1603	NYSE	FLC	Mon, Feb 22, 2010	15.50	15.53	15.40	15.43
1602	NYSE	FLC	Fri, Feb 19, 2010	15.56	15.64	15.44	15.51
1601	NYSE	FLC	Thu, Feb 18, 2010	15.94	15.94	15.71	15.73
1600	NYSE	FLC	Wed, Feb 17, 2010	15.89	15.97	15.77	15.89
1599	NYSE	FLC	Tue, Feb 16, 2010	16.03	16.05	15.93	15.95
1598	NYSE	FLC	Fri, Feb 12, 2010	15.96	16.08	15.84	15.95
1597	NYSE	FLC	Thu, Feb 11, 2010	15.71	15.89	15.66	15.89
1596	NYSE	FLC	Wed, Feb 10, 2010	15.28	15.65	15.25	15.60
1595	NYSE	FLC	Tue, Feb 9, 2010	15.02	15.25	15.02	15.25
1594	NYSE	FLC	Mon, Feb 8, 2010	15.02	15.17	14.92	14.98
1593	NYSE	FLC	Fri, Feb 5, 2010	15.18	15.21	14.92	15.06
1592	NYSE	FLC	Thu, Feb 4, 2010	15.27	15.37	15.21	15.24
1591	NYSE	FLC	Wed, Feb 3, 2010	15.30	15.45	15.22	15.37
1590	NYSE	FLC	Tue, Feb 2, 2010	14.97	15.22	14.97	15.21
1589	NYSE	FLC	Mon, Feb 1, 2010	14.88	14.99	14.88	14.99
1588	NYSE	FLC	Fri, Jan 29, 2010	15.07	15.13	14.86	14.87
1587	NYSE	FLC	Thu, Jan 28, 2010	14.99	15.04	14.89	14.91
1586	NYSE	FLC	Wed, Jan 27, 2010	15.15	15.15	14.92	14.96
1585	NYSE	FLC	Tue, Jan 26, 2010	15.19	15.19	15.00	15.09
1584	NYSE	FLC	Mon, Jan 25, 2010	15.26	15.26	15.00	15.07
1583	NYSE	FLC	Fri, Jan 22, 2010	14.93	15.07	14.89	15.03
1582	NYSE	FLC	Thu, Jan 21, 2010	15.25	15.27	15.04	15.04
1581	NYSE	FLC	Wed, Jan 20, 2010	15.16	15.21	15.09	15.20
1580	NYSE	FLC	Tue, Jan 19, 2010	15.05	15.36	15.03	15.27
1579	NYSE	FLC	Fri, Jan 15, 2010	15.04	15.09	14.95	15.00
1578	NYSE	FLC	Thu, Jan 14, 2010	15.02	15.07	14.94	14.99
1577	NYSE	FLC	Wed, Jan 13, 2010	14.98	15.05	14.98	15.02
1576	NYSE	FLC	Tue, Jan 12, 2010	14.89	15.09	14.89	14.99
1575	NYSE	FLC	Mon, Jan 11, 2010	14.79	15.04	14.79	15.04
1574	NYSE	FLC	Fri, Jan 8, 2010	14.82	14.90	14.75	14.80
1573	NYSE	FLC	Thu, Jan 7, 2010	14.63	14.82	14.63	14.78
1572	NYSE	FLC	Wed, Jan 6, 2010	14.65	14.79	14.64	14.71
1571	NYSE	FLC	Tue, Jan 5, 2010	14.66	15.00	14.63	14.67
1570	NYSE	FLC	Mon, Jan 4, 2010	14.53	14.67	14.49	14.63
1569	NYSE	FLC	Thu, Dec 31, 2009	14.58	14.64	14.47	14.52
1568	NYSE	FLC	Wed, Dec 30, 2009	14.53	14.60	14.40	14.51
1567	NYSE	FLC	Tue, Dec 29, 2009	14.56	14.59	14.44	14.44
1566	NYSE	FLC	Mon, Dec 28, 2009	14.52	14.60	14.41	14.42
1565	NYSE	FLC	Thu, Dec 24, 2009	14.31	14.56	14.24	14.47
1564	NYSE	FLC	Wed, Dec 23, 2009	14.21	14.50	14.21	14.30
1563	NYSE	FLC	Tue, Dec 22, 2009	14.15	14.32	14.11	14.26
1562	NYSE	FLC	Mon, Dec 21, 2009	14.13	14.18	13.98	14.01
1561	NYSE	FLC	Fri, Dec 18, 2009	14.10	14.19	14.01	14.07
1560	NYSE	FLC	Thu, Dec 17, 2009	14.12	14.26	13.97	14.02
1559	NYSE	FLC	Wed, Dec 16, 2009	14.05	14.24	13.97	14.06
1558	NYSE	FLC	Tue, Dec 15, 2009	13.99	14.15	13.98	14.09
1557	NYSE	FLC	Mon, Dec 14, 2009	13.82	14.04	13.80	13.90
1556	NYSE	FLC	Fri, Dec 11, 2009	13.54	13.78	13.48	13.70
1555	NYSE	FLC	Thu, Dec 10, 2009	13.56	13.59	13.37	13.43
1554	NYSE	FLC	Wed, Dec 9, 2009	13.48	13.53	13.42	13.42
1553	NYSE	FLC	Tue, Dec 8, 2009	13.31	13.45	13.26	13.45
1552	NYSE	FLC	Mon, Dec 7, 2009	13.37	13.37	13.30	13.31
1551	NYSE	FLC	Fri, Dec 4, 2009	13.30	13.35	13.23	13.29
1550	NYSE	FLC	Thu, Dec 3, 2009	13.36	13.39	13.26	13.29
1549	NYSE	FLC	Wed, Dec 2, 2009	13.20	13.39	13.20	13.35
1548	NYSE	FLC	Tue, Dec 1, 2009	13.10	13.35	13.10	13.26
1547	NYSE	FLC	Mon, Nov 30, 2009	13.11	13.15	13.10	13.10
1546	NYSE	FLC	Fri, Nov 27, 2009	13.06	13.15	13.03	13.15
1545	NYSE	FLC	Wed, Nov 25, 2009	13.05	13.17	13.02	13.13
1544	NYSE	FLC	Tue, Nov 24, 2009	13.00	13.11	12.95	13.09
1543	NYSE	FLC	Mon, Nov 23, 2009	12.92	13.14	12.85	12.89
1542	NYSE	FLC	Fri, Nov 20, 2009	12.94	13.12	12.81	12.90
1541	NYSE	FLC	Thu, Nov 19, 2009	13.11	13.11	12.80	12.87
1540	NYSE	FLC	Wed, Nov 18, 2009	13.17	13.17	13.00	13.01
1539	NYSE	FLC	Tue, Nov 17, 2009	13.15	13.25	13.06	13.10
1538	NYSE	FLC	Mon, Nov 16, 2009	13.22	13.25	12.97	13.05
1537	NYSE	FLC	Fri, Nov 13, 2009	13.18	13.25	13.09	13.14
1536	NYSE	FLC	Thu, Nov 12, 2009	13.28	13.34	13.02	13.02
1535	NYSE	FLC	Wed, Nov 11, 2009	13.41	13.44	13.04	13.06
1534	NYSE	FLC	Tue, Nov 10, 2009	13.26	13.44	13.14	13.24
1533	NYSE	FLC	Mon, Nov 9, 2009	13.34	13.38	12.97	13.14
1532	NYSE	FLC	Fri, Nov 6, 2009	13.05	13.08	12.98	13.07
1531	NYSE	FLC	Thu, Nov 5, 2009	13.15	13.20	12.97	13.06
1530	NYSE	FLC	Wed, Nov 4, 2009	12.92	13.13	12.92	12.99
1529	NYSE	FLC	Tue, Nov 3, 2009	12.94	12.94	12.69	12.91
1528	NYSE	FLC	Mon, Nov 2, 2009	12.20	13.06	12.18	12.95
1527	NYSE	FLC	Fri, Oct 30, 2009	13.14	13.23	12.56	12.71
1526	NYSE	FLC	Thu, Oct 29, 2009	13.25	13.34	13.08	13.11
1525	NYSE	FLC	Wed, Oct 28, 2009	13.26	13.41	12.95	12.99
1524	NYSE	FLC	Tue, Oct 27, 2009	13.47	13.47	13.26	13.33
1523	NYSE	FLC	Mon, Oct 26, 2009	13.19	13.33	13.18	13.31
1522	NYSE	FLC	Fri, Oct 23, 2009	13.21	13.32	13.13	13.15
1521	NYSE	FLC	Thu, Oct 22, 2009	13.39	13.40	13.07	13.14
1520	NYSE	FLC	Wed, Oct 21, 2009	13.35	13.38	13.22	13.32
1519	NYSE	FLC	Tue, Oct 20, 2009	13.40	13.40	13.32	13.39
1518	NYSE	FLC	Mon, Oct 19, 2009	13.26	13.42	13.21	13.29
1517	NYSE	FLC	Fri, Oct 16, 2009	13.10	13.22	13.08	13.20
1516	NYSE	FLC	Thu, Oct 15, 2009	13.15	13.28	13.01	13.06
1515	NYSE	FLC	Wed, Oct 14, 2009	13.23	13.35	13.12	13.21
1514	NYSE	FLC	Tue, Oct 13, 2009	13.35	13.36	13.12	13.15
1513	NYSE	FLC	Mon, Oct 12, 2009	13.41	13.41	13.17	13.29
1512	NYSE	FLC	Fri, Oct 9, 2009	13.19	13.39	13.19	13.23
1511	NYSE	FLC	Thu, Oct 8, 2009	13.12	13.34	13.07	13.29
1510	NYSE	FLC	Wed, Oct 7, 2009	12.98	13.08	12.96	13.08
1509	NYSE	FLC	Tue, Oct 6, 2009	13.31	13.34	12.90	12.92
1508	NYSE	FLC	Mon, Oct 5, 2009	12.72	12.98	12.72	12.97
1507	NYSE	FLC	Fri, Oct 2, 2009	12.85	12.85	12.77	12.82
1506	NYSE	FLC	Thu, Oct 1, 2009	12.92	12.92	12.77	12.90
1505	NYSE	FLC	Wed, Sep 30, 2009	12.90	12.92	12.83	12.91
1504	NYSE	FLC	Tue, Sep 29, 2009	12.72	12.87	12.68	12.85
1503	NYSE	FLC	Mon, Sep 28, 2009	12.69	12.85	12.67	12.77
1502	NYSE	FLC	Fri, Sep 25, 2009	12.56	12.67	12.32	12.67
1501	NYSE	FLC	Thu, Sep 24, 2009	12.67	12.72	12.52	12.57
1500	NYSE	FLC	Wed, Sep 23, 2009	12.74	12.74	12.58	12.58
1499	NYSE	FLC	Tue, Sep 22, 2009	12.71	12.75	12.56	12.57
1498	NYSE	FLC	Mon, Sep 21, 2009	12.70	12.70	12.51	12.62
1497	NYSE	FLC	Fri, Sep 18, 2009	12.80	12.84	12.71	12.81
1496	NYSE	FLC	Thu, Sep 17, 2009	12.70	12.81	12.70	12.70
1495	NYSE	FLC	Wed, Sep 16, 2009	12.40	12.69	12.40	12.65
1494	NYSE	FLC	Tue, Sep 15, 2009	12.15	12.34	12.10	12.34
1493	NYSE	FLC	Mon, Sep 14, 2009	11.97	12.09	11.97	12.09
1492	NYSE	FLC	Fri, Sep 11, 2009	12.02	12.02	11.95	12.00
1491	NYSE	FLC	Thu, Sep 10, 2009	12.01	12.01	11.90	11.90
1490	NYSE	FLC	Wed, Sep 9, 2009	11.85	11.92	11.76	11.84
1489	NYSE	FLC	Tue, Sep 8, 2009	11.84	11.84	11.78	11.82
1488	NYSE	FLC	Fri, Sep 4, 2009	11.64	11.78	11.64	11.76
1487	NYSE	FLC	Thu, Sep 3, 2009	11.80	11.80	11.65	11.78
1486	NYSE	FLC	Wed, Sep 2, 2009	11.73	11.73	11.57	11.65
1485	NYSE	FLC	Tue, Sep 1, 2009	11.72	11.84	11.58	11.66
1484	NYSE	FLC	Mon, Aug 31, 2009	11.65	11.66	11.50	11.66
1483	NYSE	FLC	Fri, Aug 28, 2009	11.63	11.65	11.55	11.55
1482	NYSE	FLC	Thu, Aug 27, 2009	11.79	11.79	11.44	11.52
1481	NYSE	FLC	Wed, Aug 26, 2009	11.88	11.88	11.70	11.70
1480	NYSE	FLC	Tue, Aug 25, 2009	11.80	11.91	11.74	11.88
1479	NYSE	FLC	Mon, Aug 24, 2009	11.88	11.97	11.72	11.73
1478	NYSE	FLC	Fri, Aug 21, 2009	11.89	11.97	11.80	11.90
1477	NYSE	FLC	Thu, Aug 20, 2009	11.98	11.99	11.78	11.87
1476	NYSE	FLC	Wed, Aug 19, 2009	11.87	11.98	11.79	11.98
1475	NYSE	FLC	Tue, Aug 18, 2009	11.66	11.96	11.66	11.85
1474	NYSE	FLC	Mon, Aug 17, 2009	11.76	11.77	11.44	11.56
1473	NYSE	FLC	Fri, Aug 14, 2009	12.49	12.49	11.98	12.03
1472	NYSE	FLC	Thu, Aug 13, 2009	12.22	12.49	12.16	12.40
1471	NYSE	FLC	Wed, Aug 12, 2009	12.07	12.23	12.07	12.15
1470	NYSE	FLC	Tue, Aug 11, 2009	12.00	12.00	11.87	12.00
1469	NYSE	FLC	Mon, Aug 10, 2009	12.05	12.05	11.80	11.93
1468	NYSE	FLC	Fri, Aug 7, 2009	11.94	11.99	11.93	11.98
1467	NYSE	FLC	Thu, Aug 6, 2009	11.82	11.94	11.76	11.89
1466	NYSE	FLC	Wed, Aug 5, 2009	11.57	11.75	11.45	11.73
1465	NYSE	FLC	Tue, Aug 4, 2009	11.41	11.56	11.41	11.52
1464	NYSE	FLC	Mon, Aug 3, 2009	11.19	11.46	11.19	11.35
1463	NYSE	FLC	Fri, Jul 31, 2009	10.93	11.02	10.88	10.99
1462	NYSE	FLC	Thu, Jul 30, 2009	11.00	11.02	10.72	10.86
1461	NYSE	FLC	Wed, Jul 29, 2009	11.13	11.15	10.90	10.90
1460	NYSE	FLC	Tue, Jul 28, 2009	11.11	11.12	10.82	11.03
1459	NYSE	FLC	Mon, Jul 27, 2009	11.09	11.14	11.06	11.14
1458	NYSE	FLC	Fri, Jul 24, 2009	11.11	11.11	10.95	10.99
1457	NYSE	FLC	Thu, Jul 23, 2009	10.97	11.13	10.94	11.05
1456	NYSE	FLC	Wed, Jul 22, 2009	10.92	10.92	10.80	10.89
1455	NYSE	FLC	Tue, Jul 21, 2009	11.00	11.00	10.77	10.93
1454	NYSE	FLC	Mon, Jul 20, 2009	11.28	11.28	10.90	10.92
1453	NYSE	FLC	Fri, Jul 17, 2009	11.26	11.30	11.12	11.18
1452	NYSE	FLC	Thu, Jul 16, 2009	11.12	11.27	11.12	11.26
1451	NYSE	FLC	Wed, Jul 15, 2009	10.91	11.09	10.82	11.06
1450	NYSE	FLC	Tue, Jul 14, 2009	10.58	10.79	10.57	10.73
1449	NYSE	FLC	Mon, Jul 13, 2009	10.47	10.51	10.38	10.51
1448	NYSE	FLC	Fri, Jul 10, 2009	10.30	10.44	10.20	10.33
1447	NYSE	FLC	Thu, Jul 9, 2009	10.29	10.32	10.24	10.32
1446	NYSE	FLC	Wed, Jul 8, 2009	10.32	10.32	10.14	10.23
1445	NYSE	FLC	Tue, Jul 7, 2009	10.35	10.37	10.25	10.32
1444	NYSE	FLC	Mon, Jul 6, 2009	10.33	10.41	10.31	10.41
1443	NYSE	FLC	Thu, Jul 2, 2009	10.35	10.49	10.32	10.35
1442	NYSE	FLC	Wed, Jul 1, 2009	10.51	10.57	10.50	10.57
1441	NYSE	FLC	Tue, Jun 30, 2009	10.52	10.53	10.22	10.50
1440	NYSE	FLC	Mon, Jun 29, 2009	10.35	10.53	10.35	10.53
1439	NYSE	FLC	Fri, Jun 26, 2009	10.29	10.32	10.25	10.32
1438	NYSE	FLC	Thu, Jun 25, 2009	10.10	10.26	10.08	10.26
1437	NYSE	FLC	Wed, Jun 24, 2009	10.00	10.10	9.96	10.10
1436	NYSE	FLC	Tue, Jun 23, 2009	9.94	9.98	9.88	9.93
1435	NYSE	FLC	Mon, Jun 22, 2009	10.02	10.02	9.84	9.87
1434	NYSE	FLC	Fri, Jun 19, 2009	10.09	10.11	9.99	10.05
1433	NYSE	FLC	Thu, Jun 18, 2009	10.03	10.18	9.93	10.10
1432	NYSE	FLC	Wed, Jun 17, 2009	10.08	10.08	9.76	9.93
1431	NYSE	FLC	Tue, Jun 16, 2009	10.24	10.26	9.85	10.03
1430	NYSE	FLC	Mon, Jun 15, 2009	10.28	10.29	10.17	10.17
1429	NYSE	FLC	Fri, Jun 12, 2009	10.32	10.40	10.26	10.32
1428	NYSE	FLC	Thu, Jun 11, 2009	10.21	10.36	10.21	10.29
1427	NYSE	FLC	Wed, Jun 10, 2009	10.11	10.23	10.09	10.15
1426	NYSE	FLC	Tue, Jun 9, 2009	9.91	10.05	9.87	10.05
1425	NYSE	FLC	Mon, Jun 8, 2009	9.88	9.93	9.80	9.93
1424	NYSE	FLC	Fri, Jun 5, 2009	9.76	9.92	9.76	9.88
1423	NYSE	FLC	Thu, Jun 4, 2009	9.56	9.79	9.51	9.74
1422	NYSE	FLC	Wed, Jun 3, 2009	9.48	9.60	9.47	9.54
1421	NYSE	FLC	Tue, Jun 2, 2009	9.42	9.57	9.30	9.57
1420	NYSE	FLC	Mon, Jun 1, 2009	9.15	9.48	9.12	9.42
1419	NYSE	FLC	Fri, May 29, 2009	8.91	9.06	8.91	9.06
1418	NYSE	FLC	Thu, May 28, 2009	8.79	8.91	8.79	8.91
1417	NYSE	FLC	Wed, May 27, 2009	8.83	8.88	8.79	8.79
1416	NYSE	FLC	Tue, May 26, 2009	8.71	8.87	8.69	8.87
1415	NYSE	FLC	Fri, May 22, 2009	8.65	8.72	8.45	8.72
1414	NYSE	FLC	Thu, May 21, 2009	8.52	8.56	8.45	8.55
1413	NYSE	FLC	Wed, May 20, 2009	8.39	8.52	8.39	8.52
1412	NYSE	FLC	Tue, May 19, 2009	8.25	8.43	8.15	8.37
1411	NYSE	FLC	Mon, May 18, 2009	8.22	8.43	8.22	8.42
1410	NYSE	FLC	Fri, May 15, 2009	8.23	8.28	8.16	8.23
1409	NYSE	FLC	Thu, May 14, 2009	8.13	8.29	8.13	8.14
1408	NYSE	FLC	Wed, May 13, 2009	8.25	8.28	8.13	8.20
1407	NYSE	FLC	Tue, May 12, 2009	8.39	8.44	8.28	8.39
1406	NYSE	FLC	Mon, May 11, 2009	8.20	8.31	8.16	8.29
1405	NYSE	FLC	Fri, May 8, 2009	8.10	8.25	8.10	8.18
1404	NYSE	FLC	Thu, May 7, 2009	8.00	8.10	8.00	8.04
1403	NYSE	FLC	Wed, May 6, 2009	7.91	8.02	7.87	7.98
1402	NYSE	FLC	Tue, May 5, 2009	7.84	7.92	7.84	7.90
1401	NYSE	FLC	Mon, May 4, 2009	7.70	7.92	7.70	7.88
1400	NYSE	FLC	Fri, May 1, 2009	7.62	7.76	7.55	7.76
1399	NYSE	FLC	Thu, Apr 30, 2009	7.54	7.72	7.54	7.65
1398	NYSE	FLC	Wed, Apr 29, 2009	7.37	7.55	7.37	7.54
1397	NYSE	FLC	Tue, Apr 28, 2009	7.35	7.40	7.00	7.34
1396	NYSE	FLC	Mon, Apr 27, 2009	7.49	7.59	7.46	7.47
1395	NYSE	FLC	Fri, Apr 24, 2009	7.50	7.60	7.50	7.59
1394	NYSE	FLC	Thu, Apr 23, 2009	7.50	7.59	7.49	7.57
1393	NYSE	FLC	Wed, Apr 22, 2009	7.37	7.53	7.27	7.50
1392	NYSE	FLC	Tue, Apr 21, 2009	7.70	7.70	7.43	7.60
1391	NYSE	FLC	Mon, Apr 20, 2009	7.95	7.95	7.70	7.77
1390	NYSE	FLC	Fri, Apr 17, 2009	7.78	7.91	7.76	7.91
1389	NYSE	FLC	Thu, Apr 16, 2009	7.62	7.75	7.58	7.75
1388	NYSE	FLC	Wed, Apr 15, 2009	7.52	7.60	7.49	7.60
1387	NYSE	FLC	Tue, Apr 14, 2009	7.48	7.55	7.42	7.54
1386	NYSE	FLC	Mon, Apr 13, 2009	7.25	7.49	7.25	7.49
1385	NYSE	FLC	Thu, Apr 9, 2009	6.95	7.27	6.95	7.25
1384	NYSE	FLC	Wed, Apr 8, 2009	6.82	6.95	6.81	6.91
1383	NYSE	FLC	Tue, Apr 7, 2009	6.70	6.94	6.69	6.90
1382	NYSE	FLC	Mon, Apr 6, 2009	6.77	6.94	6.75	6.90
1381	NYSE	FLC	Fri, Apr 3, 2009	6.76	7.24	6.76	7.06
1380	NYSE	FLC	Thu, Apr 2, 2009	6.92	7.08	6.92	7.01
1379	NYSE	FLC	Wed, Apr 1, 2009	6.44	6.85	6.44	6.82
1378	NYSE	FLC	Tue, Mar 31, 2009	6.37	6.75	6.37	6.70
1377	NYSE	FLC	Mon, Mar 30, 2009	6.44	6.53	6.37	6.42
1376	NYSE	FLC	Fri, Mar 27, 2009	6.55	6.80	6.51	6.72
1375	NYSE	FLC	Thu, Mar 26, 2009	6.61	6.84	6.61	6.80
1374	NYSE	FLC	Wed, Mar 25, 2009	6.55	6.80	6.50	6.61
1373	NYSE	FLC	Tue, Mar 24, 2009	6.35	6.69	6.26	6.55
1372	NYSE	FLC	Mon, Mar 23, 2009	6.09	6.48	6.05	6.48
1371	NYSE	FLC	Fri, Mar 20, 2009	5.90	6.10	5.90	5.95
1370	NYSE	FLC	Thu, Mar 19, 2009	6.29	6.41	5.92	6.15
1369	NYSE	FLC	Wed, Mar 18, 2009	6.16	6.35	6.15	6.30
1368	NYSE	FLC	Tue, Mar 17, 2009	6.05	6.24	6.05	6.24
1367	NYSE	FLC	Mon, Mar 16, 2009	6.40	6.40	6.12	6.16
1366	NYSE	FLC	Fri, Mar 13, 2009	6.28	6.44	6.16	6.34
1365	NYSE	FLC	Thu, Mar 12, 2009	5.62	6.19	5.62	6.18
1364	NYSE	FLC	Wed, Mar 11, 2009	5.58	5.71	5.46	5.71
1363	NYSE	FLC	Tue, Mar 10, 2009	5.21	5.64	5.21	5.64
1362	NYSE	FLC	Mon, Mar 9, 2009	5.11	5.46	5.11	5.21
1361	NYSE	FLC	Fri, Mar 6, 2009	5.54	5.63	5.24	5.25
1360	NYSE	FLC	Thu, Mar 5, 2009	5.80	5.94	5.55	5.80
1359	NYSE	FLC	Wed, Mar 4, 2009	6.02	6.25	6.02	6.21
1358	NYSE	FLC	Tue, Mar 3, 2009	6.30	6.30	5.88	6.05
1357	NYSE	FLC	Mon, Mar 2, 2009	6.55	6.58	6.06	6.41
1356	NYSE	FLC	Fri, Feb 27, 2009	6.70	6.95	6.59	6.95
1355	NYSE	FLC	Thu, Feb 26, 2009	7.00	7.42	7.00	7.18
1354	NYSE	FLC	Wed, Feb 25, 2009	6.69	7.09	6.55	7.09
1353	NYSE	FLC	Tue, Feb 24, 2009	6.25	6.83	6.15	6.82
1352	NYSE	FLC	Mon, Feb 23, 2009	6.89	6.89	6.29	6.50
1351	NYSE	FLC	Fri, Feb 20, 2009	6.55	6.77	5.84	6.73
1350	NYSE	FLC	Thu, Feb 19, 2009	7.24	7.30	6.91	6.99
1349	NYSE	FLC	Wed, Feb 18, 2009	7.71	7.71	7.21	7.30
1348	NYSE	FLC	Tue, Feb 17, 2009	7.80	7.90	7.60	7.90
1347	NYSE	FLC	Fri, Feb 13, 2009	8.05	8.07	7.97	8.01
1346	NYSE	FLC	Thu, Feb 12, 2009	7.84	8.03	7.84	8.03
1345	NYSE	FLC	Wed, Feb 11, 2009	7.98	8.04	7.92	8.00
1344	NYSE	FLC	Tue, Feb 10, 2009	8.00	8.10	7.96	7.98
1343	NYSE	FLC	Mon, Feb 9, 2009	7.98	8.18	7.98	8.13
1342	NYSE	FLC	Fri, Feb 6, 2009	8.02	8.09	7.94	8.09
1341	NYSE	FLC	Thu, Feb 5, 2009	7.90	7.94	7.74	7.90
1340	NYSE	FLC	Wed, Feb 4, 2009	8.26	8.31	8.03	8.03
1339	NYSE	FLC	Tue, Feb 3, 2009	8.18	8.28	7.98	8.28
1338	NYSE	FLC	Mon, Feb 2, 2009	8.22	8.26	8.01	8.25
1337	NYSE	FLC	Fri, Jan 30, 2009	8.23	8.39	8.23	8.39
1336	NYSE	FLC	Thu, Jan 29, 2009	8.40	8.40	8.26	8.35
1335	NYSE	FLC	Wed, Jan 28, 2009	8.03	8.44	8.03	8.44
1334	NYSE	FLC	Tue, Jan 27, 2009	7.89	8.09	7.89	8.08
1333	NYSE	FLC	Mon, Jan 26, 2009	7.88	8.05	7.85	7.97
1332	NYSE	FLC	Fri, Jan 23, 2009	7.70	7.99	7.62	7.99
1331	NYSE	FLC	Thu, Jan 22, 2009	7.94	8.03	7.92	8.00
1330	NYSE	FLC	Wed, Jan 21, 2009	7.86	8.05	7.79	8.04
1329	NYSE	FLC	Tue, Jan 20, 2009	8.11	8.11	7.91	7.91
1328	NYSE	FLC	Fri, Jan 16, 2009	8.38	8.49	8.26	8.33
1327	NYSE	FLC	Thu, Jan 15, 2009	8.25	8.38	7.97	8.38
1326	NYSE	FLC	Wed, Jan 14, 2009	8.40	8.47	8.06	8.47
1325	NYSE	FLC	Tue, Jan 13, 2009	8.40	8.63	8.36	8.63
1324	NYSE	FLC	Mon, Jan 12, 2009	8.45	8.82	8.44	8.58
1323	NYSE	FLC	Fri, Jan 9, 2009	8.50	8.64	8.47	8.64
1322	NYSE	FLC	Thu, Jan 8, 2009	8.43	8.60	8.26	8.60
1321	NYSE	FLC	Wed, Jan 7, 2009	8.44	8.69	8.44	8.64
1320	NYSE	FLC	Tue, Jan 6, 2009	8.50	8.85	8.50	8.80
1319	NYSE	FLC	Mon, Jan 5, 2009	8.40	8.69	8.40	8.60
1318	NYSE	FLC	Fri, Jan 2, 2009	8.00	8.64	8.00	8.64
1317	NYSE	FLC	Wed, Dec 31, 2008	7.80	8.20	7.80	8.05
1316	NYSE	FLC	Tue, Dec 30, 2008	7.63	7.85	7.39	7.85
1315	NYSE	FLC	Mon, Dec 29, 2008	7.70	7.78	7.52	7.64
1314	NYSE	FLC	Fri, Dec 26, 2008	7.60	7.73	7.46	7.65
1313	NYSE	FLC	Wed, Dec 24, 2008	7.49	7.68	7.36	7.65
1312	NYSE	FLC	Tue, Dec 23, 2008	7.43	7.46	7.27	7.40
1311	NYSE	FLC	Mon, Dec 22, 2008	7.34	7.36	7.26	7.30
1310	NYSE	FLC	Fri, Dec 19, 2008	6.88	7.33	6.88	7.28
1309	NYSE	FLC	Thu, Dec 18, 2008	6.68	7.07	6.68	6.98
1308	NYSE	FLC	Wed, Dec 17, 2008	6.55	6.90	6.46	6.80
1307	NYSE	FLC	Tue, Dec 16, 2008	6.40	6.75	6.37	6.75
1306	NYSE	FLC	Mon, Dec 15, 2008	6.50	6.60	6.41	6.46
1305	NYSE	FLC	Fri, Dec 12, 2008	6.44	6.66	6.40	6.58
1304	NYSE	FLC	Thu, Dec 11, 2008	6.50	6.59	6.50	6.53
1303	NYSE	FLC	Wed, Dec 10, 2008	6.42	6.72	6.28	6.54
1302	NYSE	FLC	Tue, Dec 9, 2008	6.43	6.55	6.41	6.54
1301	NYSE	FLC	Mon, Dec 8, 2008	6.45	6.74	6.45	6.65
1300	NYSE	FLC	Fri, Dec 5, 2008	6.25	6.50	5.93	6.40
1299	NYSE	FLC	Thu, Dec 4, 2008	6.60	6.76	6.39	6.52
1298	NYSE	FLC	Wed, Dec 3, 2008	6.56	6.82	6.35	6.80
1297	NYSE	FLC	Tue, Dec 2, 2008	6.90	7.00	6.70	6.98
1296	NYSE	FLC	Mon, Dec 1, 2008	7.01	7.04	6.72	7.00
1295	NYSE	FLC	Fri, Nov 28, 2008	6.75	7.28	6.69	7.28
1294	NYSE	FLC	Wed, Nov 26, 2008	6.42	7.01	6.32	6.88
1293	NYSE	FLC	Tue, Nov 25, 2008	6.24	6.44	6.17	6.39
1292	NYSE	FLC	Mon, Nov 24, 2008	5.61	6.28	5.61	6.20
1291	NYSE	FLC	Fri, Nov 21, 2008	5.90	5.99	4.68	5.60
1290	NYSE	FLC	Thu, Nov 20, 2008	6.40	6.40	5.55	5.90
1289	NYSE	FLC	Wed, Nov 19, 2008	7.04	7.23	6.62	6.81
1288	NYSE	FLC	Tue, Nov 18, 2008	7.48	7.54	7.07	7.30
1287	NYSE	FLC	Mon, Nov 17, 2008	7.64	7.67	7.41	7.50
1286	NYSE	FLC	Fri, Nov 14, 2008	7.75	7.85	7.43	7.67
1285	NYSE	FLC	Thu, Nov 13, 2008	7.85	8.04	7.47	7.94
1284	NYSE	FLC	Wed, Nov 12, 2008	8.08	8.08	7.61	7.95
1283	NYSE	FLC	Tue, Nov 11, 2008	8.07	8.20	8.02	8.08
1282	NYSE	FLC	Mon, Nov 10, 2008	8.26	8.44	8.13	8.23
1281	NYSE	FLC	Fri, Nov 7, 2008	8.27	8.32	8.07	8.27
1280	NYSE	FLC	Thu, Nov 6, 2008	8.57	8.60	8.16	8.30
1279	NYSE	FLC	Wed, Nov 5, 2008	8.70	8.82	8.54	8.60
1278	NYSE	FLC	Tue, Nov 4, 2008	8.89	8.89	8.62	8.71
1277	NYSE	FLC	Mon, Nov 3, 2008	9.08	9.08	8.68	8.84
1276	NYSE	FLC	Fri, Oct 31, 2008	8.79	9.10	8.68	9.10
1275	NYSE	FLC	Thu, Oct 30, 2008	8.31	8.80	8.31	8.68
1274	NYSE	FLC	Wed, Oct 29, 2008	8.20	8.34	7.94	8.31
1273	NYSE	FLC	Tue, Oct 28, 2008	7.66	8.05	7.49	8.05
1272	NYSE	FLC	Mon, Oct 27, 2008	7.62	7.99	7.48	7.60
1271	NYSE	FLC	Fri, Oct 24, 2008	7.60	7.88	7.60	7.88
1270	NYSE	FLC	Thu, Oct 23, 2008	8.40	8.40	7.85	7.99
1269	NYSE	FLC	Wed, Oct 22, 2008	8.36	8.36	7.88	8.15
1268	NYSE	FLC	Tue, Oct 21, 2008	8.78	8.79	8.42	8.60
1267	NYSE	FLC	Mon, Oct 20, 2008	8.09	8.95	8.03	8.74
1266	NYSE	FLC	Fri, Oct 17, 2008	7.60	8.04	7.41	8.02
1265	NYSE	FLC	Thu, Oct 16, 2008	7.30	7.60	7.02	7.60
1264	NYSE	FLC	Wed, Oct 15, 2008	7.67	7.67	6.94	7.35
1263	NYSE	FLC	Tue, Oct 14, 2008	7.00	7.80	7.00	7.70
1262	NYSE	FLC	Mon, Oct 13, 2008	5.02	6.65	5.02	6.55
1261	NYSE	FLC	Fri, Oct 10, 2008	4.25	5.12	4.00	4.51
1260	NYSE	FLC	Thu, Oct 9, 2008	6.00	6.25	5.18	5.35
1259	NYSE	FLC	Wed, Oct 8, 2008	6.51	6.57	5.83	6.37
1258	NYSE	FLC	Tue, Oct 7, 2008	7.18	7.28	6.61	6.85
1257	NYSE	FLC	Mon, Oct 6, 2008	7.76	7.76	7.01	7.13
1256	NYSE	FLC	Fri, Oct 3, 2008	7.80	8.00	7.55	7.89
1255	NYSE	FLC	Thu, Oct 2, 2008	7.89	7.90	7.60	7.69
1254	NYSE	FLC	Wed, Oct 1, 2008	7.76	7.99	7.72	7.87
1253	NYSE	FLC	Tue, Sep 30, 2008	8.35	8.35	7.00	7.71
1252	NYSE	FLC	Mon, Sep 29, 2008	8.85	8.85	8.30	8.40
1251	NYSE	FLC	Fri, Sep 26, 2008	8.71	9.13	8.59	9.13
1250	NYSE	FLC	Thu, Sep 25, 2008	9.13	9.42	9.13	9.34
1249	NYSE	FLC	Wed, Sep 24, 2008	9.10	9.32	8.95	9.21
1248	NYSE	FLC	Tue, Sep 23, 2008	9.62	9.70	9.10	9.42
1247	NYSE	FLC	Mon, Sep 22, 2008	10.19	10.34	9.35	9.74
1246	NYSE	FLC	Fri, Sep 19, 2008	9.50	10.42	9.50	10.27
1245	NYSE	FLC	Thu, Sep 18, 2008	8.25	8.86	7.81	8.86
1244	NYSE	FLC	Wed, Sep 17, 2008	9.85	10.03	8.27	8.40
1243	NYSE	FLC	Tue, Sep 16, 2008	10.50	10.60	10.21	10.33
1242	NYSE	FLC	Mon, Sep 15, 2008	11.75	11.75	11.07	11.14
1241	NYSE	FLC	Fri, Sep 12, 2008	12.30	12.30	12.01	12.15
1240	NYSE	FLC	Thu, Sep 11, 2008	12.60	12.60	12.34	12.40
1239	NYSE	FLC	Wed, Sep 10, 2008	12.73	12.85	12.54	12.70
1238	NYSE	FLC	Tue, Sep 9, 2008	13.27	13.27	12.70	12.72
1237	NYSE	FLC	Mon, Sep 8, 2008	13.35	13.40	13.15	13.27
1236	NYSE	FLC	Fri, Sep 5, 2008	13.03	13.18	13.01	13.16
1235	NYSE	FLC	Thu, Sep 4, 2008	13.16	13.23	13.03	13.08
1234	NYSE	FLC	Wed, Sep 3, 2008	13.25	13.32	13.25	13.28
1233	NYSE	FLC	Tue, Sep 2, 2008	13.20	13.32	13.05	13.21
1232	NYSE	FLC	Fri, Aug 29, 2008	13.00	13.23	12.98	13.15
1231	NYSE	FLC	Thu, Aug 28, 2008	13.06	13.22	13.01	13.14
1230	NYSE	FLC	Wed, Aug 27, 2008	12.95	13.06	12.92	13.02
1229	NYSE	FLC	Tue, Aug 26, 2008	12.86	12.99	12.85	12.95
1228	NYSE	FLC	Mon, Aug 25, 2008	13.15	13.15	12.80	12.92
1227	NYSE	FLC	Fri, Aug 22, 2008	12.94	13.25	12.94	13.25
1226	NYSE	FLC	Thu, Aug 21, 2008	12.95	13.15	12.91	12.95
1225	NYSE	FLC	Wed, Aug 20, 2008	12.95	13.06	12.89	13.03
1224	NYSE	FLC	Tue, Aug 19, 2008	13.46	13.47	12.89	13.16
1223	NYSE	FLC	Mon, Aug 18, 2008	13.45	13.48	13.43	13.46
1222	NYSE	FLC	Fri, Aug 15, 2008	13.62	13.65	13.43	13.48
1221	NYSE	FLC	Thu, Aug 14, 2008	13.44	13.59	13.44	13.59
1220	NYSE	FLC	Wed, Aug 13, 2008	13.47	13.58	13.47	13.55
1219	NYSE	FLC	Tue, Aug 12, 2008	13.52	13.55	13.48	13.52
1218	NYSE	FLC	Mon, Aug 11, 2008	13.40	13.49	13.40	13.49
1217	NYSE	FLC	Fri, Aug 8, 2008	13.08	13.40	13.08	13.37
1216	NYSE	FLC	Thu, Aug 7, 2008	13.20	13.25	13.07	13.15
1215	NYSE	FLC	Wed, Aug 6, 2008	13.29	13.31	13.17	13.27
1214	NYSE	FLC	Tue, Aug 5, 2008	13.32	13.42	13.23	13.27
1213	NYSE	FLC	Mon, Aug 4, 2008	13.34	13.34	13.26	13.32
1212	NYSE	FLC	Fri, Aug 1, 2008	13.18	13.31	13.18	13.31
1211	NYSE	FLC	Thu, Jul 31, 2008	13.24	13.36	13.09	13.24
1210	NYSE	FLC	Wed, Jul 30, 2008	13.06	13.25	13.06	13.25
1209	NYSE	FLC	Tue, Jul 29, 2008	13.11	13.15	13.02	13.06
1208	NYSE	FLC	Mon, Jul 28, 2008	13.25	13.25	12.96	13.10
1207	NYSE	FLC	Fri, Jul 25, 2008	12.92	13.20	12.92	13.20
1206	NYSE	FLC	Thu, Jul 24, 2008	13.02	13.12	12.96	12.98
1205	NYSE	FLC	Wed, Jul 23, 2008	13.19	13.22	13.10	13.11
1204	NYSE	FLC	Tue, Jul 22, 2008	13.07	13.23	12.86	13.15
1203	NYSE	FLC	Mon, Jul 21, 2008	13.50	13.52	13.20	13.35
1202	NYSE	FLC	Fri, Jul 18, 2008	13.31	13.51	13.30	13.50
1201	NYSE	FLC	Thu, Jul 17, 2008	13.18	13.46	13.18	13.31
1200	NYSE	FLC	Wed, Jul 16, 2008	12.80	13.21	12.69	13.17
1199	NYSE	FLC	Tue, Jul 15, 2008	13.01	13.05	12.31	12.87
1198	NYSE	FLC	Mon, Jul 14, 2008	13.90	13.90	13.12	13.20
1197	NYSE	FLC	Fri, Jul 11, 2008	14.05	14.05	13.70	13.90
1196	NYSE	FLC	Thu, Jul 10, 2008	14.10	14.30	14.01	14.30
1195	NYSE	FLC	Wed, Jul 9, 2008	14.10	14.28	14.10	14.26
1194	NYSE	FLC	Tue, Jul 8, 2008	14.27	14.38	14.04	14.26
1193	NYSE	FLC	Mon, Jul 7, 2008	14.14	14.24	13.91	14.19
1192	NYSE	FLC	Thu, Jul 3, 2008	14.20	14.20	13.93	14.15
1191	NYSE	FLC	Wed, Jul 2, 2008	14.50	14.50	14.12	14.25
1190	NYSE	FLC	Tue, Jul 1, 2008	14.92	14.92	14.45	14.52
1189	NYSE	FLC	Mon, Jun 30, 2008	14.79	14.98	14.48	14.98
1188	NYSE	FLC	Fri, Jun 27, 2008	14.72	14.80	14.65	14.80
1187	NYSE	FLC	Thu, Jun 26, 2008	14.78	14.87	14.71	14.87
1186	NYSE	FLC	Wed, Jun 25, 2008	14.78	14.96	14.78	14.95
1185	NYSE	FLC	Tue, Jun 24, 2008	14.85	14.88	14.72	14.85
1184	NYSE	FLC	Mon, Jun 23, 2008	14.96	15.03	14.76	14.90
1183	NYSE	FLC	Fri, Jun 20, 2008	15.04	15.09	14.88	14.96
1182	NYSE	FLC	Thu, Jun 19, 2008	15.13	15.20	15.05	15.09
1181	NYSE	FLC	Wed, Jun 18, 2008	15.23	15.38	15.23	15.38
1180	NYSE	FLC	Tue, Jun 17, 2008	15.46	15.46	15.32	15.35
1179	NYSE	FLC	Mon, Jun 16, 2008	15.50	15.50	15.32	15.40
1178	NYSE	FLC	Fri, Jun 13, 2008	15.46	15.60	15.46	15.56
1177	NYSE	FLC	Thu, Jun 12, 2008	15.47	15.55	15.46	15.49
1176	NYSE	FLC	Wed, Jun 11, 2008	15.60	15.64	15.46	15.50
1175	NYSE	FLC	Tue, Jun 10, 2008	15.57	15.71	15.57	15.71
1174	NYSE	FLC	Mon, Jun 9, 2008	15.76	15.81	15.56	15.68
1173	NYSE	FLC	Fri, Jun 6, 2008	15.73	15.83	15.72	15.76
1172	NYSE	FLC	Thu, Jun 5, 2008	15.84	15.84	15.76	15.82
1171	NYSE	FLC	Wed, Jun 4, 2008	15.90	15.94	15.86	15.87
1170	NYSE	FLC	Tue, Jun 3, 2008	15.84	15.92	15.83	15.90
1169	NYSE	FLC	Mon, Jun 2, 2008	15.99	15.99	15.82	15.88
1168	NYSE	FLC	Fri, May 30, 2008	16.00	16.05	15.92	15.99
1167	NYSE	FLC	Thu, May 29, 2008	16.05	16.12	16.00	16.04
1166	NYSE	FLC	Wed, May 28, 2008	16.05	16.15	16.04	16.12
1165	NYSE	FLC	Tue, May 27, 2008	16.07	16.15	16.02	16.12
1164	NYSE	FLC	Fri, May 23, 2008	16.03	16.06	15.84	16.06
1163	NYSE	FLC	Thu, May 22, 2008	16.16	16.16	15.91	15.97
1162	NYSE	FLC	Wed, May 21, 2008	16.23	16.23	16.07	16.12
1161	NYSE	FLC	Tue, May 20, 2008	16.15	16.20	16.14	16.19
1160	NYSE	FLC	Mon, May 19, 2008	16.34	16.37	16.29	16.34
1159	NYSE	FLC	Fri, May 16, 2008	16.36	16.36	16.24	16.32
1158	NYSE	FLC	Thu, May 15, 2008	16.31	16.34	16.19	16.34
1157	NYSE	FLC	Wed, May 14, 2008	16.35	16.35	16.24	16.30
1156	NYSE	FLC	Tue, May 13, 2008	16.23	16.28	16.19	16.28
1155	NYSE	FLC	Mon, May 12, 2008	16.15	16.19	16.11	16.18
1154	NYSE	FLC	Fri, May 9, 2008	16.06	16.12	15.98	16.12
1153	NYSE	FLC	Thu, May 8, 2008	16.01	16.06	15.89	16.06
1152	NYSE	FLC	Wed, May 7, 2008	16.02	16.02	15.87	15.99
1151	NYSE	FLC	Tue, May 6, 2008	15.99	15.99	15.87	15.99
1150	NYSE	FLC	Mon, May 5, 2008	16.02	16.03	15.93	15.96
1149	NYSE	FLC	Fri, May 2, 2008	15.99	16.04	15.90	16.02
1148	NYSE	FLC	Thu, May 1, 2008	15.92	16.09	15.87	15.87
1147	NYSE	FLC	Wed, Apr 30, 2008	15.80	15.94	15.77	15.94
1146	NYSE	FLC	Tue, Apr 29, 2008	15.83	15.83	15.61	15.80
1145	NYSE	FLC	Mon, Apr 28, 2008	16.05	16.05	15.69	15.80
1144	NYSE	FLC	Fri, Apr 25, 2008	15.90	16.02	15.90	16.00
1143	NYSE	FLC	Thu, Apr 24, 2008	15.86	15.94	15.77	15.86
1142	NYSE	FLC	Wed, Apr 23, 2008	15.65	15.93	15.65	15.89
1141	NYSE	FLC	Tue, Apr 22, 2008	15.65	15.75	15.57	15.75
1140	NYSE	FLC	Mon, Apr 21, 2008	15.58	15.81	15.58	15.78
1139	NYSE	FLC	Fri, Apr 18, 2008	15.72	15.94	15.72	15.88
1138	NYSE	FLC	Thu, Apr 17, 2008	15.70	15.76	15.68	15.71
1137	NYSE	FLC	Wed, Apr 16, 2008	15.82	15.98	15.77	15.84
1136	NYSE	FLC	Tue, Apr 15, 2008	15.70	15.88	15.70	15.88
1135	NYSE	FLC	Mon, Apr 14, 2008	15.64	15.87	15.64	15.87
1134	NYSE	FLC	Fri, Apr 11, 2008	15.62	15.81	15.44	15.81
1133	NYSE	FLC	Thu, Apr 10, 2008	15.93	15.93	15.61	15.77
1132	NYSE	FLC	Wed, Apr 9, 2008	15.92	15.92	15.70	15.82
1131	NYSE	FLC	Tue, Apr 8, 2008	15.70	15.88	15.66	15.88
1130	NYSE	FLC	Mon, Apr 7, 2008	15.72	15.83	15.71	15.79
1129	NYSE	FLC	Fri, Apr 4, 2008	15.57	15.70	15.46	15.70
1128	NYSE	FLC	Thu, Apr 3, 2008	15.46	15.69	15.20	15.67
1127	NYSE	FLC	Wed, Apr 2, 2008	15.65	15.76	15.56	15.64
1126	NYSE	FLC	Tue, Apr 1, 2008	15.77	15.87	15.67	15.79
1125	NYSE	FLC	Mon, Mar 31, 2008	15.65	15.69	15.47	15.69
1124	NYSE	FLC	Fri, Mar 28, 2008	15.76	15.76	15.37	15.60
1123	NYSE	FLC	Thu, Mar 27, 2008	15.85	15.88	15.56	15.70
1122	NYSE	FLC	Wed, Mar 26, 2008	15.85	15.85	15.75	15.85
1121	NYSE	FLC	Tue, Mar 25, 2008	15.90	15.93	15.69	15.88
1120	NYSE	FLC	Mon, Mar 24, 2008	15.78	16.02	15.76	15.80
1119	NYSE	FLC	Thu, Mar 20, 2008	15.65	15.79	15.60	15.79
1118	NYSE	FLC	Wed, Mar 19, 2008	15.67	15.92	15.62	15.62
1117	NYSE	FLC	Tue, Mar 18, 2008	15.70	15.96	15.70	15.94
1116	NYSE	FLC	Mon, Mar 17, 2008	16.15	16.15	15.50	15.65
1115	NYSE	FLC	Fri, Mar 14, 2008	16.54	16.59	16.21	16.39
1114	NYSE	FLC	Thu, Mar 13, 2008	16.63	16.63	16.21	16.48
1113	NYSE	FLC	Wed, Mar 12, 2008	16.84	16.92	16.47	16.63
1112	NYSE	FLC	Tue, Mar 11, 2008	17.10	17.10	16.65	16.77
1111	NYSE	FLC	Mon, Mar 10, 2008	17.32	17.32	16.57	16.80
1110	NYSE	FLC	Fri, Mar 7, 2008	17.31	17.35	17.10	17.28
1109	NYSE	FLC	Thu, Mar 6, 2008	17.46	17.47	17.21	17.35
1108	NYSE	FLC	Wed, Mar 5, 2008	17.48	17.50	17.36	17.43
1107	NYSE	FLC	Tue, Mar 4, 2008	16.97	17.46	16.97	17.42
1106	NYSE	FLC	Mon, Mar 3, 2008	17.49	17.50	17.22	17.48
1105	NYSE	FLC	Fri, Feb 29, 2008	17.48	17.50	17.21	17.50
1104	NYSE	FLC	Thu, Feb 28, 2008	17.58	17.58	17.29	17.48
1103	NYSE	FLC	Wed, Feb 27, 2008	17.58	17.60	17.49	17.55
1102	NYSE	FLC	Tue, Feb 26, 2008	17.53	17.60	17.41	17.60
1101	NYSE	FLC	Mon, Feb 25, 2008	17.44	17.49	17.32	17.44
1100	NYSE	FLC	Fri, Feb 22, 2008	17.42	17.42	16.97	17.40
1099	NYSE	FLC	Thu, Feb 21, 2008	17.57	17.57	17.00	17.38
1098	NYSE	FLC	Wed, Feb 20, 2008	17.43	17.53	17.02	17.35
1097	NYSE	FLC	Tue, Feb 19, 2008	17.80	17.80	17.26	17.75
1096	NYSE	FLC	Fri, Feb 15, 2008	17.05	17.50	16.18	17.50
1095	NYSE	FLC	Thu, Feb 14, 2008	17.77	17.80	17.09	17.48
1094	NYSE	FLC	Wed, Feb 13, 2008	18.24	18.24	17.64	17.89
1093	NYSE	FLC	Tue, Feb 12, 2008	18.15	18.20	18.09	18.20
1092	NYSE	FLC	Mon, Feb 11, 2008	18.01	18.10	17.91	18.10
1091	NYSE	FLC	Fri, Feb 8, 2008	17.91	18.04	17.86	18.04
1090	NYSE	FLC	Thu, Feb 7, 2008	17.85	17.97	17.55	17.97
1089	NYSE	FLC	Wed, Feb 6, 2008	17.90	17.93	17.84	17.93
1088	NYSE	FLC	Tue, Feb 5, 2008	17.95	17.95	17.80	17.91
1087	NYSE	FLC	Mon, Feb 4, 2008	18.00	18.07	17.92	18.00
1086	NYSE	FLC	Fri, Feb 1, 2008	17.99	18.06	17.95	18.01
1085	NYSE	FLC	Thu, Jan 31, 2008	17.80	17.97	17.65	17.97
1084	NYSE	FLC	Wed, Jan 30, 2008	17.90	17.93	17.68	17.80
1083	NYSE	FLC	Tue, Jan 29, 2008	18.03	18.16	17.80	17.85
1082	NYSE	FLC	Mon, Jan 28, 2008	17.89	17.91	17.81	17.86
1081	NYSE	FLC	Fri, Jan 25, 2008	17.74	17.90	17.69	17.89
1080	NYSE	FLC	Thu, Jan 24, 2008	17.40	17.67	17.40	17.62
1079	NYSE	FLC	Wed, Jan 23, 2008	17.12	17.40	17.07	17.40
1078	NYSE	FLC	Tue, Jan 22, 2008	16.95	17.32	16.31	17.32
1077	NYSE	FLC	Fri, Jan 18, 2008	17.60	17.63	17.22	17.45
1076	NYSE	FLC	Thu, Jan 17, 2008	17.60	17.69	17.46	17.68
1075	NYSE	FLC	Wed, Jan 16, 2008	17.57	17.75	17.57	17.73
1074	NYSE	FLC	Tue, Jan 15, 2008	17.50	17.69	17.50	17.69
1073	NYSE	FLC	Mon, Jan 14, 2008	17.67	17.71	17.60	17.70
1072	NYSE	FLC	Fri, Jan 11, 2008	17.53	17.65	17.20	17.65
1071	NYSE	FLC	Thu, Jan 10, 2008	17.39	17.50	17.26	17.50
1070	NYSE	FLC	Wed, Jan 9, 2008	17.18	17.46	17.17	17.46
1069	NYSE	FLC	Tue, Jan 8, 2008	17.16	17.30	17.16	17.29
1068	NYSE	FLC	Mon, Jan 7, 2008	17.13	17.22	17.10	17.19
1067	NYSE	FLC	Fri, Jan 4, 2008	17.00	17.15	16.98	17.15
1066	NYSE	FLC	Thu, Jan 3, 2008	16.99	17.20	16.99	17.20
1065	NYSE	FLC	Wed, Jan 2, 2008	16.88	17.00	16.83	16.91
1064	NYSE	FLC	Mon, Dec 31, 2007	16.55	16.88	16.50	16.88
1063	NYSE	FLC	Fri, Dec 28, 2007	16.67	16.74	16.40	16.70
1062	NYSE	FLC	Thu, Dec 27, 2007	16.71	16.74	16.63	16.66
1061	NYSE	FLC	Wed, Dec 26, 2007	16.57	16.80	16.57	16.74
1060	NYSE	FLC	Mon, Dec 24, 2007	16.51	16.75	16.51	16.70
1059	NYSE	FLC	Fri, Dec 21, 2007	16.44	16.60	16.44	16.54
1058	NYSE	FLC	Thu, Dec 20, 2007	16.47	16.48	16.35	16.41
1057	NYSE	FLC	Wed, Dec 19, 2007	16.34	16.41	16.30	16.38
1056	NYSE	FLC	Tue, Dec 18, 2007	16.55	16.63	16.32	16.39
1055	NYSE	FLC	Mon, Dec 17, 2007	16.70	16.75	16.37	16.40
1054	NYSE	FLC	Fri, Dec 14, 2007	16.76	16.82	16.63	16.73
1053	NYSE	FLC	Thu, Dec 13, 2007	16.87	16.94	16.56	16.85
1052	NYSE	FLC	Wed, Dec 12, 2007	17.05	17.05	16.75	16.90
1051	NYSE	FLC	Tue, Dec 11, 2007	16.92	16.99	16.71	16.95
1050	NYSE	FLC	Mon, Dec 10, 2007	17.01	17.07	16.79	16.87
1049	NYSE	FLC	Fri, Dec 7, 2007	17.06	17.09	16.97	17.02
1048	NYSE	FLC	Thu, Dec 6, 2007	16.90	17.08	16.90	17.04
1047	NYSE	FLC	Wed, Dec 5, 2007	16.91	17.04	16.85	17.00
1046	NYSE	FLC	Tue, Dec 4, 2007	16.54	16.97	16.54	16.85
1045	NYSE	FLC	Mon, Dec 3, 2007	16.71	17.10	16.71	16.90
1044	NYSE	FLC	Fri, Nov 30, 2007	17.14	17.14	16.78	17.00
1043	NYSE	FLC	Thu, Nov 29, 2007	16.75	16.80	16.67	16.69
1042	NYSE	FLC	Wed, Nov 28, 2007	16.61	16.75	16.61	16.70
1041	NYSE	FLC	Tue, Nov 27, 2007	16.58	16.74	16.56	16.60
1040	NYSE	FLC	Mon, Nov 26, 2007	16.71	16.81	16.64	16.64
1039	NYSE	FLC	Fri, Nov 23, 2007	16.74	16.86	16.74	16.77
1038	NYSE	FLC	Wed, Nov 21, 2007	16.90	16.90	16.72	16.77
1037	NYSE	FLC	Tue, Nov 20, 2007	16.84	17.05	16.84	16.90
1036	NYSE	FLC	Mon, Nov 19, 2007	17.15	17.20	16.89	17.08
1035	NYSE	FLC	Fri, Nov 16, 2007	17.20	17.26	17.09	17.20
1034	NYSE	FLC	Thu, Nov 15, 2007	17.70	17.70	16.63	17.21
1033	NYSE	FLC	Wed, Nov 14, 2007	17.54	17.65	17.41	17.41
1032	NYSE	FLC	Tue, Nov 13, 2007	17.50	17.71	17.50	17.56
1031	NYSE	FLC	Mon, Nov 12, 2007	17.55	17.61	17.45	17.50
1030	NYSE	FLC	Fri, Nov 9, 2007	17.70	17.78	17.60	17.60
1029	NYSE	FLC	Thu, Nov 8, 2007	17.75	17.90	17.71	17.75
1028	NYSE	FLC	Wed, Nov 7, 2007	17.71	18.11	17.71	17.75
1027	NYSE	FLC	Tue, Nov 6, 2007	18.23	18.31	18.15	18.20
1026	NYSE	FLC	Mon, Nov 5, 2007	18.27	18.38	18.16	18.25
1025	NYSE	FLC	Fri, Nov 2, 2007	18.44	18.48	18.34	18.37
1024	NYSE	FLC	Thu, Nov 1, 2007	18.69	18.69	18.43	18.44
1023	NYSE	FLC	Wed, Oct 31, 2007	18.65	18.79	18.55	18.70
1022	NYSE	FLC	Tue, Oct 30, 2007	18.56	18.60	18.44	18.55
1021	NYSE	FLC	Mon, Oct 29, 2007	18.70	18.73	18.56	18.56
1020	NYSE	FLC	Fri, Oct 26, 2007	18.79	18.88	18.62	18.62
1019	NYSE	FLC	Thu, Oct 25, 2007	18.73	18.76	18.65	18.72
1018	NYSE	FLC	Wed, Oct 24, 2007	18.62	18.77	18.53	18.68
1017	NYSE	FLC	Tue, Oct 23, 2007	18.50	18.65	18.50	18.63
1016	NYSE	FLC	Mon, Oct 22, 2007	18.28	18.49	18.03	18.41
1015	NYSE	FLC	Fri, Oct 19, 2007	18.55	18.61	18.46	18.48
1014	NYSE	FLC	Thu, Oct 18, 2007	18.57	18.69	18.55	18.55
1013	NYSE	FLC	Wed, Oct 17, 2007	18.56	18.71	18.56	18.71
1012	NYSE	FLC	Tue, Oct 16, 2007	18.55	18.63	18.50	18.56
1011	NYSE	FLC	Mon, Oct 15, 2007	18.57	18.69	18.53	18.60
1010	NYSE	FLC	Fri, Oct 12, 2007	18.53	18.61	18.53	18.53
1009	NYSE	FLC	Thu, Oct 11, 2007	18.61	18.76	18.52	18.53
1008	NYSE	FLC	Wed, Oct 10, 2007	18.69	18.78	18.65	18.66
1007	NYSE	FLC	Tue, Oct 9, 2007	18.71	18.74	18.61	18.73
1006	NYSE	FLC	Mon, Oct 8, 2007	18.66	18.73	18.66	18.69
1005	NYSE	FLC	Fri, Oct 5, 2007	18.78	18.78	18.67	18.71
1004	NYSE	FLC	Thu, Oct 4, 2007	18.67	18.73	18.65	18.68
1003	NYSE	FLC	Wed, Oct 3, 2007	18.72	18.82	18.67	18.67
1002	NYSE	FLC	Tue, Oct 2, 2007	18.80	18.87	18.75	18.75
1001	NYSE	FLC	Mon, Oct 1, 2007	18.65	18.90	18.61	18.78
1000	NYSE	FLC	Fri, Sep 28, 2007	18.63	18.71	18.56	18.60
999	NYSE	FLC	Thu, Sep 27, 2007	18.78	18.79	18.61	18.69
998	NYSE	FLC	Wed, Sep 26, 2007	18.83	18.90	18.71	18.73
997	NYSE	FLC	Tue, Sep 25, 2007	18.68	18.82	18.68	18.78
996	NYSE	FLC	Mon, Sep 24, 2007	18.82	18.87	18.71	18.72
995	NYSE	FLC	Fri, Sep 21, 2007	19.05	19.05	18.81	18.81
994	NYSE	FLC	Thu, Sep 20, 2007	19.05	19.10	18.71	18.88
993	NYSE	FLC	Wed, Sep 19, 2007	19.07	19.13	19.04	19.05
992	NYSE	FLC	Tue, Sep 18, 2007	18.91	19.18	18.84	19.10
991	NYSE	FLC	Mon, Sep 17, 2007	19.10	19.10	18.93	18.97
990	NYSE	FLC	Fri, Sep 14, 2007	19.10	19.18	19.01	19.06
989	NYSE	FLC	Thu, Sep 13, 2007	19.08	19.27	19.07	19.13
988	NYSE	FLC	Wed, Sep 12, 2007	19.14	19.17	18.93	19.05
987	NYSE	FLC	Tue, Sep 11, 2007	19.06	19.19	19.05	19.14
986	NYSE	FLC	Mon, Sep 10, 2007	19.10	19.18	19.08	19.12
985	NYSE	FLC	Fri, Sep 7, 2007	18.95	19.05	18.93	19.02
984	NYSE	FLC	Thu, Sep 6, 2007	18.80	19.00	18.80	19.00
983	NYSE	FLC	Wed, Sep 5, 2007	18.74	18.88	18.74	18.80
982	NYSE	FLC	Tue, Sep 4, 2007	18.62	18.82	18.62	18.82
981	NYSE	FLC	Fri, Aug 31, 2007	18.55	18.70	18.55	18.69
980	NYSE	FLC	Thu, Aug 30, 2007	18.36	18.50	18.36	18.49
979	NYSE	FLC	Wed, Aug 29, 2007	18.29	18.47	18.29	18.46
978	NYSE	FLC	Tue, Aug 28, 2007	18.40	18.40	18.21	18.31
977	NYSE	FLC	Mon, Aug 27, 2007	18.35	18.51	18.35	18.44
976	NYSE	FLC	Fri, Aug 24, 2007	18.48	18.48	18.28	18.34
975	NYSE	FLC	Thu, Aug 23, 2007	18.36	18.60	18.30	18.48
974	NYSE	FLC	Wed, Aug 22, 2007	18.21	18.30	18.09	18.25
973	NYSE	FLC	Tue, Aug 21, 2007	18.00	18.30	17.95	18.18
972	NYSE	FLC	Mon, Aug 20, 2007	18.25	18.25	17.85	17.95
971	NYSE	FLC	Fri, Aug 17, 2007	17.83	17.94	17.46	17.91
970	NYSE	FLC	Thu, Aug 16, 2007	17.77	17.77	16.28	17.50
969	NYSE	FLC	Wed, Aug 15, 2007	18.25	18.25	17.67	17.93
968	NYSE	FLC	Tue, Aug 14, 2007	18.80	18.88	18.26	18.45
967	NYSE	FLC	Mon, Aug 13, 2007	18.91	19.01	18.77	18.80
966	NYSE	FLC	Fri, Aug 10, 2007	18.70	18.82	18.70	18.78
965	NYSE	FLC	Thu, Aug 9, 2007	18.79	19.02	18.70	18.89
964	NYSE	FLC	Wed, Aug 8, 2007	18.99	19.02	18.91	18.99
963	NYSE	FLC	Tue, Aug 7, 2007	18.90	19.00	18.84	18.91
962	NYSE	FLC	Mon, Aug 6, 2007	19.30	19.30	18.85	18.99
961	NYSE	FLC	Fri, Aug 3, 2007	19.22	19.29	19.17	19.25
960	NYSE	FLC	Thu, Aug 2, 2007	19.38	19.38	19.20	19.28
959	NYSE	FLC	Wed, Aug 1, 2007	19.22	19.33	19.00	19.24
958	NYSE	FLC	Tue, Jul 31, 2007	19.28	19.48	19.23	19.36
957	NYSE	FLC	Mon, Jul 30, 2007	19.30	19.33	19.16	19.33
956	NYSE	FLC	Fri, Jul 27, 2007	19.22	19.47	19.22	19.34
955	NYSE	FLC	Thu, Jul 26, 2007	19.68	19.68	19.18	19.33
954	NYSE	FLC	Wed, Jul 25, 2007	19.90	20.14	19.49	19.72
953	NYSE	FLC	Tue, Jul 24, 2007	19.80	19.87	19.72	19.87
952	NYSE	FLC	Mon, Jul 23, 2007	19.90	19.97	19.79	19.92
951	NYSE	FLC	Fri, Jul 20, 2007	19.99	19.99	19.73	19.90
950	NYSE	FLC	Thu, Jul 19, 2007	19.90	20.10	19.90	20.08
949	NYSE	FLC	Wed, Jul 18, 2007	20.14	20.14	19.94	19.98
948	NYSE	FLC	Tue, Jul 17, 2007	20.13	20.25	20.05	20.13
947	NYSE	FLC	Mon, Jul 16, 2007	20.20	20.37	20.20	20.26
946	NYSE	FLC	Fri, Jul 13, 2007	20.30	20.30	20.19	20.30
945	NYSE	FLC	Thu, Jul 12, 2007	20.22	20.29	20.16	20.16
944	NYSE	FLC	Wed, Jul 11, 2007	20.33	20.35	20.21	20.28
943	NYSE	FLC	Tue, Jul 10, 2007	20.32	20.36	20.16	20.27
942	NYSE	FLC	Mon, Jul 9, 2007	20.28	20.38	20.26	20.30
941	NYSE	FLC	Fri, Jul 6, 2007	20.35	20.35	20.19	20.20
940	NYSE	FLC	Thu, Jul 5, 2007	20.47	20.47	20.17	20.19
939	NYSE	FLC	Tue, Jul 3, 2007	20.55	20.55	20.45	20.48
938	NYSE	FLC	Mon, Jul 2, 2007	20.30	20.47	20.30	20.42
937	NYSE	FLC	Fri, Jun 29, 2007	20.27	20.47	20.19	20.39
936	NYSE	FLC	Thu, Jun 28, 2007	20.29	20.29	20.11	20.20
935	NYSE	FLC	Wed, Jun 27, 2007	20.24	20.30	20.12	20.21
934	NYSE	FLC	Tue, Jun 26, 2007	20.19	20.21	20.06	20.16
933	NYSE	FLC	Mon, Jun 25, 2007	20.06	20.25	20.06	20.13
932	NYSE	FLC	Fri, Jun 22, 2007	20.33	20.33	19.87	20.09
931	NYSE	FLC	Thu, Jun 21, 2007	20.44	20.44	20.20	20.33
930	NYSE	FLC	Wed, Jun 20, 2007	20.63	20.63	20.40	20.44
929	NYSE	FLC	Tue, Jun 19, 2007	20.56	20.75	20.46	20.69
928	NYSE	FLC	Mon, Jun 18, 2007	20.58	20.62	20.45	20.48
927	NYSE	FLC	Fri, Jun 15, 2007	20.50	20.58	20.45	20.52
926	NYSE	FLC	Thu, Jun 14, 2007	20.50	20.62	20.36	20.44
925	NYSE	FLC	Wed, Jun 13, 2007	20.07	20.71	20.07	20.60
924	NYSE	FLC	Tue, Jun 12, 2007	20.38	20.46	20.00	20.04
923	NYSE	FLC	Mon, Jun 11, 2007	20.55	20.58	20.48	20.48
922	NYSE	FLC	Fri, Jun 8, 2007	20.57	20.69	20.25	20.60
921	NYSE	FLC	Thu, Jun 7, 2007	20.92	20.93	20.55	20.55
920	NYSE	FLC	Wed, Jun 6, 2007	21.05	21.08	20.88	20.91
919	NYSE	FLC	Tue, Jun 5, 2007	21.07	21.11	21.05	21.06
918	NYSE	FLC	Mon, Jun 4, 2007	20.97	21.11	20.95	21.06
917	NYSE	FLC	Fri, Jun 1, 2007	20.85	20.97	20.83	20.96
916	NYSE	FLC	Thu, May 31, 2007	20.93	20.97	20.81	20.81
915	NYSE	FLC	Wed, May 30, 2007	20.80	20.93	20.77	20.91
914	NYSE	FLC	Tue, May 29, 2007	20.75	20.88	20.75	20.78
913	NYSE	FLC	Fri, May 25, 2007	20.79	20.83	20.68	20.74
912	NYSE	FLC	Thu, May 24, 2007	21.04	21.04	20.56	20.71
911	NYSE	FLC	Wed, May 23, 2007	21.20	21.27	21.02	21.04
910	NYSE	FLC	Tue, May 22, 2007	21.20	21.29	21.20	21.20
909	NYSE	FLC	Mon, May 21, 2007	21.44	21.47	21.25	21.30
908	NYSE	FLC	Fri, May 18, 2007	21.48	21.56	21.46	21.56
907	NYSE	FLC	Thu, May 17, 2007	21.45	21.50	21.43	21.43
906	NYSE	FLC	Wed, May 16, 2007	21.48	21.50	21.43	21.50
905	NYSE	FLC	Tue, May 15, 2007	21.49	21.50	21.43	21.47
904	NYSE	FLC	Mon, May 14, 2007	21.51	21.54	21.45	21.49
903	NYSE	FLC	Fri, May 11, 2007	21.55	21.57	21.51	21.52
902	NYSE	FLC	Thu, May 10, 2007	21.55	21.56	21.46	21.53
901	NYSE	FLC	Wed, May 9, 2007	21.44	21.55	21.44	21.55
900	NYSE	FLC	Tue, May 8, 2007	21.54	21.56	21.48	21.52
899	NYSE	FLC	Mon, May 7, 2007	21.60	21.60	21.54	21.54
898	NYSE	FLC	Fri, May 4, 2007	21.67	21.67	21.56	21.60
897	NYSE	FLC	Thu, May 3, 2007	21.60	21.69	21.59	21.59
896	NYSE	FLC	Wed, May 2, 2007	21.59	21.67	21.59	21.60
895	NYSE	FLC	Tue, May 1, 2007	21.65	21.67	21.59	21.62
894	NYSE	FLC	Mon, Apr 30, 2007	21.61	21.70	21.59	21.63
893	NYSE	FLC	Fri, Apr 27, 2007	21.64	21.69	21.59	21.65
892	NYSE	FLC	Thu, Apr 26, 2007	21.69	21.74	21.63	21.63
891	NYSE	FLC	Wed, Apr 25, 2007	21.66	21.76	21.66	21.69
890	NYSE	FLC	Tue, Apr 24, 2007	21.76	21.78	21.66	21.73
889	NYSE	FLC	Mon, Apr 23, 2007	21.91	21.92	21.73	21.73
888	NYSE	FLC	Fri, Apr 20, 2007	22.00	22.00	21.87	21.89
887	NYSE	FLC	Thu, Apr 19, 2007	22.19	22.19	21.87	21.99
886	NYSE	FLC	Wed, Apr 18, 2007	22.28	22.35	22.15	22.26
885	NYSE	FLC	Tue, Apr 17, 2007	22.28	22.35	22.28	22.32
884	NYSE	FLC	Mon, Apr 16, 2007	22.37	22.37	22.28	22.30
883	NYSE	FLC	Fri, Apr 13, 2007	22.30	22.31	22.22	22.27
882	NYSE	FLC	Thu, Apr 12, 2007	22.30	22.33	22.22	22.30
881	NYSE	FLC	Wed, Apr 11, 2007	22.21	22.33	22.21	22.30
880	NYSE	FLC	Tue, Apr 10, 2007	22.34	22.34	22.10	22.21
879	NYSE	FLC	Mon, Apr 9, 2007	22.35	22.35	22.17	22.28
878	NYSE	FLC	Thu, Apr 5, 2007	22.35	22.49	22.27	22.35
877	NYSE	FLC	Wed, Apr 4, 2007	22.25	22.35	22.25	22.35
876	NYSE	FLC	Tue, Apr 3, 2007	22.15	22.43	22.14	22.35
875	NYSE	FLC	Mon, Apr 2, 2007	22.35	22.35	22.14	22.15
874	NYSE	FLC	Fri, Mar 30, 2007	22.41	22.51	22.31	22.35
873	NYSE	FLC	Thu, Mar 29, 2007	22.33	22.40	22.24	22.36
872	NYSE	FLC	Wed, Mar 28, 2007	22.36	22.39	22.21	22.38
871	NYSE	FLC	Tue, Mar 27, 2007	22.30	22.36	22.09	22.36
870	NYSE	FLC	Mon, Mar 26, 2007	22.44	22.45	22.26	22.36
869	NYSE	FLC	Fri, Mar 23, 2007	22.24	22.49	22.20	22.45
868	NYSE	FLC	Thu, Mar 22, 2007	21.93	22.28	21.93	22.28
867	NYSE	FLC	Wed, Mar 21, 2007	21.85	22.03	21.85	21.98
866	NYSE	FLC	Tue, Mar 20, 2007	21.78	21.99	21.78	21.99
865	NYSE	FLC	Mon, Mar 19, 2007	21.75	21.84	21.74	21.84
864	NYSE	FLC	Fri, Mar 16, 2007	21.77	21.77	21.67	21.67
863	NYSE	FLC	Thu, Mar 15, 2007	21.74	21.80	21.74	21.79
862	NYSE	FLC	Wed, Mar 14, 2007	21.75	21.75	21.66	21.70
861	NYSE	FLC	Tue, Mar 13, 2007	21.63	21.77	21.53	21.62
860	NYSE	FLC	Mon, Mar 12, 2007	21.65	21.65	21.54	21.59
859	NYSE	FLC	Fri, Mar 9, 2007	21.71	21.80	21.64	21.65
858	NYSE	FLC	Thu, Mar 8, 2007	21.82	21.82	21.60	21.71
857	NYSE	FLC	Wed, Mar 7, 2007	21.65	21.84	21.65	21.83
856	NYSE	FLC	Tue, Mar 6, 2007	21.73	21.81	21.67	21.70
855	NYSE	FLC	Mon, Mar 5, 2007	21.68	21.83	21.65	21.65
854	NYSE	FLC	Fri, Mar 2, 2007	21.70	21.85	21.66	21.67
853	NYSE	FLC	Thu, Mar 1, 2007	21.63	21.88	21.61	21.65
852	NYSE	FLC	Wed, Feb 28, 2007	21.75	21.77	21.61	21.62
851	NYSE	FLC	Tue, Feb 27, 2007	21.64	21.65	21.59	21.60
850	NYSE	FLC	Mon, Feb 26, 2007	21.61	21.66	21.60	21.63
849	NYSE	FLC	Fri, Feb 23, 2007	21.56	21.66	21.55	21.61
848	NYSE	FLC	Thu, Feb 22, 2007	21.60	21.75	21.56	21.56
847	NYSE	FLC	Wed, Feb 21, 2007	21.50	21.60	21.49	21.56
846	NYSE	FLC	Tue, Feb 20, 2007	21.50	21.60	21.45	21.47
845	NYSE	FLC	Fri, Feb 16, 2007	21.57	21.76	21.52	21.52
844	NYSE	FLC	Thu, Feb 15, 2007	21.70	21.77	21.64	21.70
843	NYSE	FLC	Wed, Feb 14, 2007	21.74	21.77	21.68	21.68
842	NYSE	FLC	Tue, Feb 13, 2007	21.58	21.75	21.53	21.65
841	NYSE	FLC	Mon, Feb 12, 2007	21.65	21.65	21.57	21.57
840	NYSE	FLC	Fri, Feb 9, 2007	21.63	21.74	21.59	21.60
839	NYSE	FLC	Thu, Feb 8, 2007	21.63	21.73	21.62	21.63
838	NYSE	FLC	Wed, Feb 7, 2007	21.76	21.87	21.65	21.70
837	NYSE	FLC	Tue, Feb 6, 2007	21.71	21.79	21.66	21.74
836	NYSE	FLC	Mon, Feb 5, 2007	21.74	21.84	21.66	21.74
835	NYSE	FLC	Fri, Feb 2, 2007	21.82	22.09	21.69	21.77
834	NYSE	FLC	Thu, Feb 1, 2007	21.72	21.82	21.67	21.82
833	NYSE	FLC	Wed, Jan 31, 2007	21.74	21.74	21.62	21.70
832	NYSE	FLC	Tue, Jan 30, 2007	21.76	21.76	21.55	21.70
831	NYSE	FLC	Mon, Jan 29, 2007	21.60	21.72	21.53	21.69
830	NYSE	FLC	Fri, Jan 26, 2007	21.61	21.80	21.55	21.65
829	NYSE	FLC	Thu, Jan 25, 2007	21.55	21.65	21.45	21.60
828	NYSE	FLC	Wed, Jan 24, 2007	21.65	21.71	21.44	21.55
827	NYSE	FLC	Tue, Jan 23, 2007	21.51	21.63	21.46	21.56
826	NYSE	FLC	Mon, Jan 22, 2007	21.60	21.83	21.26	21.55
825	NYSE	FLC	Fri, Jan 19, 2007	21.74	21.75	21.67	21.75
824	NYSE	FLC	Thu, Jan 18, 2007	21.67	21.72	21.59	21.72
823	NYSE	FLC	Wed, Jan 17, 2007	21.75	21.75	21.66	21.66
822	NYSE	FLC	Tue, Jan 16, 2007	21.60	21.82	21.60	21.74
821	NYSE	FLC	Fri, Jan 12, 2007	21.88	22.07	21.72	21.82
820	NYSE	FLC	Thu, Jan 11, 2007	21.90	22.20	21.86	21.93
819	NYSE	FLC	Wed, Jan 10, 2007	21.95	22.13	21.90	21.98
818	NYSE	FLC	Tue, Jan 9, 2007	21.79	22.00	21.79	22.00
817	NYSE	FLC	Mon, Jan 8, 2007	21.98	22.07	21.68	21.81
816	NYSE	FLC	Fri, Jan 5, 2007	22.07	22.07	21.67	21.88
815	NYSE	FLC	Thu, Jan 4, 2007	21.65	21.94	21.61	21.82
814	NYSE	FLC	Wed, Jan 3, 2007	21.55	21.69	21.49	21.58
813	NYSE	FLC	Fri, Dec 29, 2006	21.61	21.65	21.40	21.48
812	NYSE	FLC	Thu, Dec 28, 2006	21.65	21.66	21.44	21.49
811	NYSE	FLC	Wed, Dec 27, 2006	21.52	21.62	21.51	21.62
810	NYSE	FLC	Tue, Dec 26, 2006	21.84	21.85	21.45	21.60
809	NYSE	FLC	Fri, Dec 22, 2006	21.81	21.85	21.65	21.76
808	NYSE	FLC	Thu, Dec 21, 2006	21.85	21.90	21.68	21.77
807	NYSE	FLC	Wed, Dec 20, 2006	22.05	22.05	21.65	21.80
806	NYSE	FLC	Tue, Dec 19, 2006	22.25	22.25	21.61	21.81
805	NYSE	FLC	Mon, Dec 18, 2006	22.24	22.24	21.87	22.00
804	NYSE	FLC	Fri, Dec 15, 2006	22.20	22.21	22.03	22.10
803	NYSE	FLC	Thu, Dec 14, 2006	22.20	22.20	21.99	22.08
802	NYSE	FLC	Wed, Dec 13, 2006	22.00	22.01	21.75	21.97
801	NYSE	FLC	Tue, Dec 12, 2006	22.11	22.11	21.79	21.93
800	NYSE	FLC	Mon, Dec 11, 2006	22.11	22.14	21.87	21.99
799	NYSE	FLC	Fri, Dec 8, 2006	22.10	22.11	21.84	21.97
798	NYSE	FLC	Thu, Dec 7, 2006	21.96	21.96	21.80	21.93
797	NYSE	FLC	Wed, Dec 6, 2006	21.97	21.97	21.65	21.76
796	NYSE	FLC	Tue, Dec 5, 2006	21.85	21.85	21.72	21.77
795	NYSE	FLC	Mon, Dec 4, 2006	22.08	22.08	21.67	21.73
794	NYSE	FLC	Fri, Dec 1, 2006	22.12	22.28	21.93	21.98
793	NYSE	FLC	Thu, Nov 30, 2006	22.00	22.11	21.99	22.08
792	NYSE	FLC	Wed, Nov 29, 2006	21.72	22.07	21.63	21.98
791	NYSE	FLC	Tue, Nov 28, 2006	21.63	21.96	21.63	21.74
790	NYSE	FLC	Mon, Nov 27, 2006	21.43	21.69	21.41	21.69
789	NYSE	FLC	Fri, Nov 24, 2006	21.27	21.44	21.27	21.42
788	NYSE	FLC	Wed, Nov 22, 2006	21.07	21.29	21.07	21.29
787	NYSE	FLC	Tue, Nov 21, 2006	21.03	21.20	21.03	21.06
786	NYSE	FLC	Mon, Nov 20, 2006	21.09	21.20	21.03	21.03
785	NYSE	FLC	Fri, Nov 17, 2006	21.26	21.33	21.19	21.19
784	NYSE	FLC	Thu, Nov 16, 2006	21.22	21.33	21.18	21.22
783	NYSE	FLC	Wed, Nov 15, 2006	21.19	21.29	21.13	21.21
782	NYSE	FLC	Tue, Nov 14, 2006	21.17	21.17	21.04	21.16
781	NYSE	FLC	Mon, Nov 13, 2006	21.04	21.19	20.99	20.99
780	NYSE	FLC	Fri, Nov 10, 2006	21.10	21.11	21.03	21.07
779	NYSE	FLC	Thu, Nov 9, 2006	21.13	21.15	21.03	21.03
778	NYSE	FLC	Wed, Nov 8, 2006	21.05	21.13	21.03	21.05
777	NYSE	FLC	Tue, Nov 7, 2006	21.05	21.05	20.88	20.95
776	NYSE	FLC	Mon, Nov 6, 2006	20.83	20.93	20.79	20.88
775	NYSE	FLC	Fri, Nov 3, 2006	20.94	20.94	20.70	20.71
774	NYSE	FLC	Thu, Nov 2, 2006	21.29	21.29	20.84	20.86
773	NYSE	FLC	Wed, Nov 1, 2006	21.05	21.17	21.04	21.14
772	NYSE	FLC	Tue, Oct 31, 2006	21.10	21.10	20.96	20.96
771	NYSE	FLC	Mon, Oct 30, 2006	21.18	21.18	20.96	21.00
770	NYSE	FLC	Fri, Oct 27, 2006	21.09	21.17	21.04	21.04
769	NYSE	FLC	Thu, Oct 26, 2006	21.01	21.19	21.01	21.05
768	NYSE	FLC	Wed, Oct 25, 2006	20.90	21.05	20.88	20.99
767	NYSE	FLC	Tue, Oct 24, 2006	20.80	20.95	20.80	20.90
766	NYSE	FLC	Mon, Oct 23, 2006	20.72	20.93	20.70	20.78
765	NYSE	FLC	Fri, Oct 20, 2006	20.68	20.95	20.63	20.68
764	NYSE	FLC	Thu, Oct 19, 2006	20.78	21.00	20.58	20.82
763	NYSE	FLC	Wed, Oct 18, 2006	20.73	20.82	20.71	20.74
762	NYSE	FLC	Tue, Oct 17, 2006	20.74	20.82	20.67	20.69
761	NYSE	FLC	Mon, Oct 16, 2006	20.66	20.74	20.65	20.72
760	NYSE	FLC	Fri, Oct 13, 2006	20.84	20.84	20.56	20.62
759	NYSE	FLC	Thu, Oct 12, 2006	20.61	20.68	20.50	20.63
758	NYSE	FLC	Wed, Oct 11, 2006	20.61	20.61	20.51	20.52
757	NYSE	FLC	Tue, Oct 10, 2006	20.69	20.69	20.51	20.58
756	NYSE	FLC	Mon, Oct 9, 2006	20.69	20.69	20.50	20.56
755	NYSE	FLC	Fri, Oct 6, 2006	20.62	20.64	20.51	20.55
754	NYSE	FLC	Thu, Oct 5, 2006	20.62	20.66	20.52	20.53
753	NYSE	FLC	Wed, Oct 4, 2006	20.58	20.60	20.39	20.55
752	NYSE	FLC	Tue, Oct 3, 2006	20.30	20.50	20.28	20.48
751	NYSE	FLC	Mon, Oct 2, 2006	20.31	20.34	20.24	20.30
750	NYSE	FLC	Fri, Sep 29, 2006	20.28	20.30	20.21	20.21
749	NYSE	FLC	Thu, Sep 28, 2006	20.25	20.25	20.16	20.19
748	NYSE	FLC	Wed, Sep 27, 2006	20.38	20.38	20.15	20.20
747	NYSE	FLC	Tue, Sep 26, 2006	20.33	20.33	20.18	20.18
746	NYSE	FLC	Mon, Sep 25, 2006	20.40	20.98	20.18	20.22
745	NYSE	FLC	Fri, Sep 22, 2006	20.45	20.48	20.27	20.32
744	NYSE	FLC	Thu, Sep 21, 2006	20.37	20.50	20.37	20.44
743	NYSE	FLC	Wed, Sep 20, 2006	20.65	20.65	20.34	20.35
742	NYSE	FLC	Tue, Sep 19, 2006	20.45	20.60	20.45	20.53
741	NYSE	FLC	Mon, Sep 18, 2006	20.71	20.71	20.35	20.45
740	NYSE	FLC	Fri, Sep 15, 2006	20.72	20.72	20.60	20.60
739	NYSE	FLC	Thu, Sep 14, 2006	20.62	20.63	20.52	20.57
738	NYSE	FLC	Wed, Sep 13, 2006	20.58	20.58	20.52	20.52
737	NYSE	FLC	Tue, Sep 12, 2006	20.51	20.51	20.40	20.47
736	NYSE	FLC	Mon, Sep 11, 2006	20.55	20.55	20.30	20.40
735	NYSE	FLC	Fri, Sep 8, 2006	20.43	20.44	20.35	20.40
734	NYSE	FLC	Thu, Sep 7, 2006	20.42	20.42	20.22	20.35
733	NYSE	FLC	Wed, Sep 6, 2006	20.63	20.63	20.30	20.30
732	NYSE	FLC	Tue, Sep 5, 2006	20.75	20.75	20.55	20.55
731	NYSE	FLC	Fri, Sep 1, 2006	20.67	20.68	20.48	20.50
730	NYSE	FLC	Thu, Aug 31, 2006	20.60	20.60	20.33	20.44
729	NYSE	FLC	Wed, Aug 30, 2006	20.48	20.50	20.35	20.41
728	NYSE	FLC	Tue, Aug 29, 2006	20.46	20.46	20.28	20.39
727	NYSE	FLC	Mon, Aug 28, 2006	20.40	20.49	20.24	20.30
726	NYSE	FLC	Fri, Aug 25, 2006	20.35	20.35	20.19	20.25
725	NYSE	FLC	Thu, Aug 24, 2006	20.40	20.44	20.15	20.35
724	NYSE	FLC	Wed, Aug 23, 2006	20.40	20.44	20.21	20.28
723	NYSE	FLC	Tue, Aug 22, 2006	20.45	20.45	20.24	20.28
722	NYSE	FLC	Mon, Aug 21, 2006	20.53	20.63	20.32	20.44
721	NYSE	FLC	Fri, Aug 18, 2006	20.68	20.69	20.35	20.53
720	NYSE	FLC	Thu, Aug 17, 2006	20.55	20.55	20.35	20.54
719	NYSE	FLC	Wed, Aug 16, 2006	20.80	20.80	20.30	20.34
718	NYSE	FLC	Tue, Aug 15, 2006	20.67	20.69	20.25	20.43
717	NYSE	FLC	Mon, Aug 14, 2006	20.60	20.60	20.39	20.49
716	NYSE	FLC	Fri, Aug 11, 2006	20.73	20.75	20.45	20.48
715	NYSE	FLC	Thu, Aug 10, 2006	20.60	20.70	20.45	20.68
714	NYSE	FLC	Wed, Aug 9, 2006	20.30	20.45	20.11	20.45
713	NYSE	FLC	Tue, Aug 8, 2006	19.90	20.25	19.90	20.16
712	NYSE	FLC	Mon, Aug 7, 2006	20.14	20.14	19.95	20.00
711	NYSE	FLC	Fri, Aug 4, 2006	19.94	20.20	19.94	20.14
710	NYSE	FLC	Thu, Aug 3, 2006	20.13	20.18	19.75	19.83
709	NYSE	FLC	Wed, Aug 2, 2006	19.99	20.07	19.81	20.02
708	NYSE	FLC	Tue, Aug 1, 2006	19.83	19.91	19.65	19.83
707	NYSE	FLC	Mon, Jul 31, 2006	19.88	19.88	19.59	19.73
706	NYSE	FLC	Fri, Jul 28, 2006	19.70	19.86	19.63	19.75
705	NYSE	FLC	Thu, Jul 27, 2006	19.84	19.84	19.57	19.64
704	NYSE	FLC	Wed, Jul 26, 2006	19.82	19.82	19.60	19.64
703	NYSE	FLC	Tue, Jul 25, 2006	19.88	19.88	19.49	19.65
702	NYSE	FLC	Mon, Jul 24, 2006	19.64	19.73	19.45	19.65
701	NYSE	FLC	Fri, Jul 21, 2006	19.50	19.55	19.40	19.50
700	NYSE	FLC	Thu, Jul 20, 2006	19.48	19.48	19.26	19.40
699	NYSE	FLC	Wed, Jul 19, 2006	19.45	19.48	19.37	19.46
698	NYSE	FLC	Tue, Jul 18, 2006	19.42	19.44	19.30	19.33
697	NYSE	FLC	Mon, Jul 17, 2006	19.48	19.48	19.35	19.40
696	NYSE	FLC	Fri, Jul 14, 2006	19.47	19.47	19.33	19.40
695	NYSE	FLC	Thu, Jul 13, 2006	19.36	19.36	19.23	19.33
694	NYSE	FLC	Wed, Jul 12, 2006	19.23	19.27	19.16	19.22
693	NYSE	FLC	Tue, Jul 11, 2006	19.22	19.22	19.13	19.14
692	NYSE	FLC	Mon, Jul 10, 2006	19.20	19.22	19.11	19.11
691	NYSE	FLC	Fri, Jul 7, 2006	19.15	19.24	19.08	19.08
690	NYSE	FLC	Thu, Jul 6, 2006	19.30	19.30	19.00	19.09
689	NYSE	FLC	Wed, Jul 5, 2006	19.38	19.42	19.16	19.20
688	NYSE	FLC	Mon, Jul 3, 2006	19.22	19.41	19.22	19.36
687	NYSE	FLC	Fri, Jun 30, 2006	19.15	19.18	18.85	19.12
686	NYSE	FLC	Thu, Jun 29, 2006	19.08	19.14	18.94	19.02
685	NYSE	FLC	Wed, Jun 28, 2006	19.10	19.20	18.99	18.99
684	NYSE	FLC	Tue, Jun 27, 2006	19.40	19.50	19.00	19.08
683	NYSE	FLC	Mon, Jun 26, 2006	19.45	19.52	19.40	19.52
682	NYSE	FLC	Fri, Jun 23, 2006	19.57	19.59	19.47	19.47
681	NYSE	FLC	Thu, Jun 22, 2006	19.62	19.63	19.52	19.53
680	NYSE	FLC	Wed, Jun 21, 2006	19.59	19.64	19.50	19.59
679	NYSE	FLC	Tue, Jun 20, 2006	19.72	19.76	19.60	19.60
678	NYSE	FLC	Mon, Jun 19, 2006	19.70	19.75	19.64	19.64
677	NYSE	FLC	Fri, Jun 16, 2006	19.82	19.83	19.68	19.70
676	NYSE	FLC	Thu, Jun 15, 2006	19.73	19.81	19.67	19.78
675	NYSE	FLC	Wed, Jun 14, 2006	19.77	19.77	19.64	19.67
674	NYSE	FLC	Tue, Jun 13, 2006	19.70	19.75	19.67	19.74
673	NYSE	FLC	Mon, Jun 12, 2006	19.85	19.85	19.67	19.74
672	NYSE	FLC	Fri, Jun 9, 2006	19.75	19.75	19.65	19.70
671	NYSE	FLC	Thu, Jun 8, 2006	19.77	19.87	19.66	19.68
670	NYSE	FLC	Wed, Jun 7, 2006	19.74	19.85	19.73	19.73
669	NYSE	FLC	Tue, Jun 6, 2006	19.80	19.80	19.65	19.65
668	NYSE	FLC	Mon, Jun 5, 2006	19.82	19.90	19.67	19.67
667	NYSE	FLC	Fri, Jun 2, 2006	19.72	19.85	19.72	19.74
666	NYSE	FLC	Thu, Jun 1, 2006	19.58	19.79	19.58	19.63
665	NYSE	FLC	Wed, May 31, 2006	19.38	19.65	19.38	19.60
664	NYSE	FLC	Tue, May 30, 2006	19.38	19.43	19.33	19.33
663	NYSE	FLC	Fri, May 26, 2006	19.40	19.55	19.37	19.38
662	NYSE	FLC	Thu, May 25, 2006	19.35	19.46	19.33	19.34
661	NYSE	FLC	Wed, May 24, 2006	19.35	19.49	19.34	19.39
660	NYSE	FLC	Tue, May 23, 2006	19.32	19.35	19.25	19.30
659	NYSE	FLC	Mon, May 22, 2006	19.30	19.39	19.22	19.24
658	NYSE	FLC	Fri, May 19, 2006	19.43	19.43	19.36	19.36
657	NYSE	FLC	Thu, May 18, 2006	19.42	19.42	19.26	19.30
656	NYSE	FLC	Wed, May 17, 2006	19.45	19.45	19.28	19.28
655	NYSE	FLC	Tue, May 16, 2006	19.51	19.51	19.34	19.35
654	NYSE	FLC	Mon, May 15, 2006	19.50	19.50	19.34	19.34
653	NYSE	FLC	Fri, May 12, 2006	19.50	19.50	19.25	19.32
652	NYSE	FLC	Thu, May 11, 2006	19.43	19.43	19.39	19.39
651	NYSE	FLC	Wed, May 10, 2006	19.42	19.44	19.35	19.44
650	NYSE	FLC	Tue, May 9, 2006	19.30	19.38	19.28	19.35
649	NYSE	FLC	Mon, May 8, 2006	19.36	19.45	19.24	19.45
648	NYSE	FLC	Fri, May 5, 2006	19.35	19.35	19.25	19.30
647	NYSE	FLC	Thu, May 4, 2006	19.28	19.34	19.26	19.27
646	NYSE	FLC	Wed, May 3, 2006	19.53	19.53	19.35	19.35
645	NYSE	FLC	Tue, May 2, 2006	19.52	19.52	19.42	19.42
644	NYSE	FLC	Mon, May 1, 2006	19.57	19.63	19.44	19.44
643	NYSE	FLC	Fri, Apr 28, 2006	19.35	19.56	19.30	19.45
642	NYSE	FLC	Thu, Apr 27, 2006	19.30	19.30	19.19	19.26
641	NYSE	FLC	Wed, Apr 26, 2006	19.20	19.22	19.12	19.12
640	NYSE	FLC	Tue, Apr 25, 2006	19.65	19.73	19.15	19.15
639	NYSE	FLC	Mon, Apr 24, 2006	19.42	19.55	19.35	19.50
638	NYSE	FLC	Fri, Apr 21, 2006	19.29	19.42	19.29	19.34
637	NYSE	FLC	Thu, Apr 20, 2006	19.36	19.42	19.27	19.27
636	NYSE	FLC	Wed, Apr 19, 2006	19.40	19.43	19.26	19.26
635	NYSE	FLC	Tue, Apr 18, 2006	19.22	19.40	19.20	19.36
634	NYSE	FLC	Mon, Apr 17, 2006	19.10	19.23	19.07	19.22
633	NYSE	FLC	Thu, Apr 13, 2006	19.05	19.19	19.05	19.05
632	NYSE	FLC	Wed, Apr 12, 2006	19.20	19.26	19.05	19.10
631	NYSE	FLC	Tue, Apr 11, 2006	19.45	19.46	19.20	19.20
630	NYSE	FLC	Mon, Apr 10, 2006	19.70	19.70	19.45	19.45
629	NYSE	FLC	Fri, Apr 7, 2006	19.76	19.76	19.70	19.70
628	NYSE	FLC	Thu, Apr 6, 2006	19.80	19.87	19.75	19.78
627	NYSE	FLC	Wed, Apr 5, 2006	19.92	19.92	19.80	19.81
626	NYSE	FLC	Tue, Apr 4, 2006	19.80	19.90	19.75	19.87
625	NYSE	FLC	Mon, Apr 3, 2006	19.80	19.99	19.80	19.81
624	NYSE	FLC	Fri, Mar 31, 2006	19.90	20.00	19.77	19.81
623	NYSE	FLC	Thu, Mar 30, 2006	19.86	19.93	19.80	19.81
622	NYSE	FLC	Wed, Mar 29, 2006	20.05	20.05	19.90	19.90
621	NYSE	FLC	Tue, Mar 28, 2006	20.27	20.27	20.05	20.06
620	NYSE	FLC	Mon, Mar 27, 2006	20.18	20.40	20.18	20.25
619	NYSE	FLC	Fri, Mar 24, 2006	20.18	20.24	20.06	20.20
618	NYSE	FLC	Thu, Mar 23, 2006	20.25	20.25	20.15	20.21
617	NYSE	FLC	Wed, Mar 22, 2006	19.99	20.19	19.95	20.15
616	NYSE	FLC	Tue, Mar 21, 2006	20.01	20.14	20.01	20.05
615	NYSE	FLC	Mon, Mar 20, 2006	19.92	20.05	19.92	20.05
614	NYSE	FLC	Fri, Mar 17, 2006	20.03	20.06	19.92	19.92
613	NYSE	FLC	Thu, Mar 16, 2006	19.91	20.10	19.91	20.00
612	NYSE	FLC	Wed, Mar 15, 2006	19.90	19.99	19.84	19.91
611	NYSE	FLC	Tue, Mar 14, 2006	19.75	19.87	19.71	19.82
610	NYSE	FLC	Mon, Mar 13, 2006	19.75	19.90	19.75	19.81
609	NYSE	FLC	Fri, Mar 10, 2006	19.87	19.90	19.75	19.75
608	NYSE	FLC	Thu, Mar 9, 2006	19.81	20.00	19.80	19.80
607	NYSE	FLC	Wed, Mar 8, 2006	20.01	20.01	19.85	19.86
606	NYSE	FLC	Tue, Mar 7, 2006	20.21	20.21	19.82	20.04
605	NYSE	FLC	Mon, Mar 6, 2006	20.75	20.89	20.45	20.50
604	NYSE	FLC	Fri, Mar 3, 2006	20.78	20.87	20.78	20.80
603	NYSE	FLC	Thu, Mar 2, 2006	20.75	20.84	20.75	20.82
602	NYSE	FLC	Wed, Mar 1, 2006	20.70	20.88	20.70	20.76
601	NYSE	FLC	Tue, Feb 28, 2006	20.84	20.85	20.67	20.69
600	NYSE	FLC	Mon, Feb 27, 2006	20.65	20.79	20.65	20.79
599	NYSE	FLC	Fri, Feb 24, 2006	20.60	20.72	20.60	20.60
598	NYSE	FLC	Thu, Feb 23, 2006	20.63	20.74	20.53	20.64
597	NYSE	FLC	Wed, Feb 22, 2006	20.60	20.65	20.50	20.64
596	NYSE	FLC	Tue, Feb 21, 2006	20.55	20.64	20.50	20.60
595	NYSE	FLC	Fri, Feb 17, 2006	20.55	20.63	20.51	20.55
594	NYSE	FLC	Thu, Feb 16, 2006	20.60	20.65	20.50	20.52
593	NYSE	FLC	Wed, Feb 15, 2006	20.52	20.63	20.51	20.62
592	NYSE	FLC	Tue, Feb 14, 2006	20.55	20.62	20.52	20.59
591	NYSE	FLC	Mon, Feb 13, 2006	20.70	20.75	20.50	20.69
590	NYSE	FLC	Fri, Feb 10, 2006	20.85	20.85	20.76	20.76
589	NYSE	FLC	Thu, Feb 9, 2006	20.73	20.83	20.73	20.75
588	NYSE	FLC	Wed, Feb 8, 2006	20.55	20.74	20.49	20.67
587	NYSE	FLC	Tue, Feb 7, 2006	20.52	20.58	20.50	20.56
586	NYSE	FLC	Mon, Feb 6, 2006	20.42	20.58	20.42	20.57
585	NYSE	FLC	Fri, Feb 3, 2006	20.41	20.54	20.39	20.45
584	NYSE	FLC	Thu, Feb 2, 2006	20.40	20.50	20.36	20.50
583	NYSE	FLC	Wed, Feb 1, 2006	20.44	20.54	20.34	20.42
582	NYSE	FLC	Tue, Jan 31, 2006	20.40	20.50	20.35	20.43
581	NYSE	FLC	Mon, Jan 30, 2006	20.38	20.49	20.35	20.41
580	NYSE	FLC	Fri, Jan 27, 2006	20.39	20.41	20.35	20.36
579	NYSE	FLC	Thu, Jan 26, 2006	20.39	20.44	20.35	20.36
578	NYSE	FLC	Wed, Jan 25, 2006	20.47	20.53	20.35	20.36
577	NYSE	FLC	Tue, Jan 24, 2006	20.40	20.51	20.36	20.42
576	NYSE	FLC	Mon, Jan 23, 2006	20.35	20.44	20.31	20.37
575	NYSE	FLC	Fri, Jan 20, 2006	20.36	20.46	20.35	20.36
574	NYSE	FLC	Thu, Jan 19, 2006	20.40	20.55	20.40	20.50
573	NYSE	FLC	Wed, Jan 18, 2006	20.22	20.41	20.22	20.41
572	NYSE	FLC	Tue, Jan 17, 2006	20.15	20.24	20.05	20.23
571	NYSE	FLC	Fri, Jan 13, 2006	20.10	20.25	20.10	20.18
570	NYSE	FLC	Thu, Jan 12, 2006	20.10	20.21	20.05	20.21
569	NYSE	FLC	Wed, Jan 11, 2006	19.96	20.11	19.96	20.09
568	NYSE	FLC	Tue, Jan 10, 2006	19.81	20.03	19.80	20.03
567	NYSE	FLC	Mon, Jan 9, 2006	19.91	19.95	19.79	19.90
566	NYSE	FLC	Fri, Jan 6, 2006	19.85	19.92	19.81	19.88
565	NYSE	FLC	Thu, Jan 5, 2006	19.64	19.86	19.64	19.82
564	NYSE	FLC	Wed, Jan 4, 2006	19.40	19.65	19.40	19.61
563	NYSE	FLC	Tue, Jan 3, 2006	19.25	19.48	19.20	19.47
562	NYSE	FLC	Fri, Dec 30, 2005	19.26	19.38	19.12	19.16
561	NYSE	FLC	Thu, Dec 29, 2005	19.42	19.44	19.25	19.32
560	NYSE	FLC	Wed, Dec 28, 2005	19.38	19.46	19.35	19.45
559	NYSE	FLC	Tue, Dec 27, 2005	19.29	19.45	19.24	19.31
558	NYSE	FLC	Fri, Dec 23, 2005	19.20	19.28	19.15	19.22
557	NYSE	FLC	Thu, Dec 22, 2005	19.00	19.24	18.90	19.18
556	NYSE	FLC	Wed, Dec 21, 2005	19.05	19.05	18.90	18.98
555	NYSE	FLC	Tue, Dec 20, 2005	18.92	19.00	18.82	18.98
554	NYSE	FLC	Mon, Dec 19, 2005	18.90	19.14	18.86	19.10
553	NYSE	FLC	Fri, Dec 16, 2005	18.96	18.96	18.80	18.90
552	NYSE	FLC	Thu, Dec 15, 2005	18.67	18.96	18.61	18.94
551	NYSE	FLC	Wed, Dec 14, 2005	18.95	18.98	18.66	18.74
550	NYSE	FLC	Tue, Dec 13, 2005	19.30	19.30	18.85	18.95
549	NYSE	FLC	Mon, Dec 12, 2005	19.40	19.40	19.26	19.32
548	NYSE	FLC	Fri, Dec 9, 2005	19.45	19.50	19.30	19.42
547	NYSE	FLC	Thu, Dec 8, 2005	19.52	19.59	19.36	19.39
546	NYSE	FLC	Wed, Dec 7, 2005	19.65	19.68	19.37	19.56
545	NYSE	FLC	Tue, Dec 6, 2005	19.90	19.90	19.67	19.70
544	NYSE	FLC	Mon, Dec 5, 2005	19.76	19.89	19.66	19.80
543	NYSE	FLC	Fri, Dec 2, 2005	19.82	19.90	19.75	19.80
542	NYSE	FLC	Thu, Dec 1, 2005	19.75	19.94	19.72	19.75
541	NYSE	FLC	Wed, Nov 30, 2005	19.88	19.92	19.66	19.70
540	NYSE	FLC	Tue, Nov 29, 2005	19.90	19.97	19.75	19.86
539	NYSE	FLC	Mon, Nov 28, 2005	19.96	20.07	19.90	19.90
538	NYSE	FLC	Fri, Nov 25, 2005	20.00	20.08	19.97	19.97
537	NYSE	FLC	Wed, Nov 23, 2005	19.82	20.05	19.65	20.00
536	NYSE	FLC	Tue, Nov 22, 2005	19.80	19.90	19.63	19.87
535	NYSE	FLC	Mon, Nov 21, 2005	19.80	19.90	19.77	19.85
534	NYSE	FLC	Fri, Nov 18, 2005	19.95	20.17	19.94	19.98
533	NYSE	FLC	Thu, Nov 17, 2005	20.19	20.19	19.91	19.91
532	NYSE	FLC	Wed, Nov 16, 2005	20.40	20.41	20.10	20.15
531	NYSE	FLC	Tue, Nov 15, 2005	20.40	20.55	20.40	20.45
530	NYSE	FLC	Mon, Nov 14, 2005	20.45	20.55	20.35	20.40
529	NYSE	FLC	Fri, Nov 11, 2005	20.54	20.55	20.30	20.50
528	NYSE	FLC	Thu, Nov 10, 2005	20.54	20.55	20.48	20.48
527	NYSE	FLC	Wed, Nov 9, 2005	20.55	20.65	20.46	20.48
526	NYSE	FLC	Tue, Nov 8, 2005	20.70	20.70	20.39	20.57
525	NYSE	FLC	Mon, Nov 7, 2005	20.72	20.72	20.60	20.61
524	NYSE	FLC	Fri, Nov 4, 2005	20.77	20.80	20.52	20.62
523	NYSE	FLC	Thu, Nov 3, 2005	20.55	20.79	20.52	20.78
522	NYSE	FLC	Wed, Nov 2, 2005	20.76	20.82	20.50	20.55
521	NYSE	FLC	Tue, Nov 1, 2005	20.50	20.90	20.50	20.79
520	NYSE	FLC	Mon, Oct 31, 2005	20.58	20.59	20.50	20.52
519	NYSE	FLC	Fri, Oct 28, 2005	20.59	20.59	20.50	20.50
518	NYSE	FLC	Thu, Oct 27, 2005	20.70	20.85	20.41	20.52
517	NYSE	FLC	Wed, Oct 26, 2005	20.59	20.69	20.45	20.60
516	NYSE	FLC	Tue, Oct 25, 2005	20.45	20.55	20.41	20.55
515	NYSE	FLC	Mon, Oct 24, 2005	20.45	20.55	20.22	20.45
514	NYSE	FLC	Fri, Oct 21, 2005	20.08	20.38	20.08	20.35
513	NYSE	FLC	Thu, Oct 20, 2005	20.25	20.35	20.07	20.25
512	NYSE	FLC	Wed, Oct 19, 2005	20.33	20.38	20.21	20.34
511	NYSE	FLC	Tue, Oct 18, 2005	20.25	20.51	20.22	20.30
510	NYSE	FLC	Mon, Oct 17, 2005	20.50	20.50	20.21	20.25
509	NYSE	FLC	Fri, Oct 14, 2005	20.32	20.43	20.30	20.33
508	NYSE	FLC	Thu, Oct 13, 2005	20.71	20.75	20.36	20.36
507	NYSE	FLC	Wed, Oct 12, 2005	20.54	20.77	20.45	20.76
506	NYSE	FLC	Tue, Oct 11, 2005	20.65	20.65	20.31	20.50
505	NYSE	FLC	Mon, Oct 10, 2005	20.72	20.95	20.37	20.51
504	NYSE	FLC	Fri, Oct 7, 2005	20.76	20.78	20.61	20.65
503	NYSE	FLC	Thu, Oct 6, 2005	20.89	20.90	20.66	20.67
502	NYSE	FLC	Wed, Oct 5, 2005	20.90	21.17	20.75	20.85
501	NYSE	FLC	Tue, Oct 4, 2005	20.85	20.90	20.75	20.90
500	NYSE	FLC	Mon, Oct 3, 2005	20.73	21.25	20.71	20.78
499	NYSE	FLC	Fri, Sep 30, 2005	20.70	20.87	20.45	20.65
498	NYSE	FLC	Thu, Sep 29, 2005	21.05	21.05	20.58	20.74
497	NYSE	FLC	Wed, Sep 28, 2005	21.42	21.42	20.90	21.08
496	NYSE	FLC	Tue, Sep 27, 2005	21.67	21.70	21.42	21.42
495	NYSE	FLC	Mon, Sep 26, 2005	21.75	21.95	21.61	21.61
494	NYSE	FLC	Fri, Sep 23, 2005	21.65	21.70	21.55	21.65
493	NYSE	FLC	Thu, Sep 22, 2005	21.71	21.71	21.45	21.63
492	NYSE	FLC	Wed, Sep 21, 2005	21.72	21.85	21.70	21.73
491	NYSE	FLC	Tue, Sep 20, 2005	21.99	21.99	21.85	21.94
490	NYSE	FLC	Mon, Sep 19, 2005	21.91	22.10	21.85	21.94
489	NYSE	FLC	Fri, Sep 16, 2005	22.11	22.14	21.85	21.95
488	NYSE	FLC	Thu, Sep 15, 2005	22.14	22.16	22.00	22.01
487	NYSE	FLC	Wed, Sep 14, 2005	22.09	22.27	22.09	22.10
486	NYSE	FLC	Tue, Sep 13, 2005	22.28	22.31	22.06	22.17
485	NYSE	FLC	Mon, Sep 12, 2005	22.33	22.46	22.25	22.25
484	NYSE	FLC	Fri, Sep 9, 2005	22.08	22.33	22.07	22.25
483	NYSE	FLC	Thu, Sep 8, 2005	22.04	22.18	21.98	22.15
482	NYSE	FLC	Wed, Sep 7, 2005	21.97	22.03	21.91	22.03
481	NYSE	FLC	Tue, Sep 6, 2005	21.97	22.09	21.92	22.04
480	NYSE	FLC	Fri, Sep 2, 2005	22.00	22.10	21.90	22.02
479	NYSE	FLC	Thu, Sep 1, 2005	22.15	22.18	21.90	21.97
478	NYSE	FLC	Wed, Aug 31, 2005	22.00	22.10	21.85	22.10
477	NYSE	FLC	Tue, Aug 30, 2005	21.90	21.93	21.85	21.93
476	NYSE	FLC	Mon, Aug 29, 2005	21.76	21.89	21.69	21.85
475	NYSE	FLC	Fri, Aug 26, 2005	21.78	21.85	21.75	21.77
474	NYSE	FLC	Thu, Aug 25, 2005	21.93	21.94	21.80	21.82
473	NYSE	FLC	Wed, Aug 24, 2005	21.97	21.98	21.83	21.89
472	NYSE	FLC	Tue, Aug 23, 2005	21.77	21.92	21.76	21.92
471	NYSE	FLC	Mon, Aug 22, 2005	21.73	21.83	21.72	21.83
470	NYSE	FLC	Fri, Aug 19, 2005	21.87	21.91	21.76	21.91
469	NYSE	FLC	Thu, Aug 18, 2005	21.77	21.87	21.76	21.80
468	NYSE	FLC	Wed, Aug 17, 2005	21.85	21.85	21.67	21.85
467	NYSE	FLC	Tue, Aug 16, 2005	21.67	21.75	21.61	21.72
466	NYSE	FLC	Mon, Aug 15, 2005	21.88	21.88	21.52	21.62
465	NYSE	FLC	Fri, Aug 12, 2005	21.72	21.79	21.55	21.78
464	NYSE	FLC	Thu, Aug 11, 2005	21.67	21.67	21.43	21.60
463	NYSE	FLC	Wed, Aug 10, 2005	21.38	21.65	21.38	21.59
462	NYSE	FLC	Tue, Aug 9, 2005	21.68	21.68	21.37	21.48
461	NYSE	FLC	Mon, Aug 8, 2005	21.81	21.81	21.60	21.61
460	NYSE	FLC	Fri, Aug 5, 2005	22.07	22.07	21.76	21.86
459	NYSE	FLC	Thu, Aug 4, 2005	22.12	22.13	22.00	22.03
458	NYSE	FLC	Wed, Aug 3, 2005	22.08	22.10	22.01	22.09
457	NYSE	FLC	Tue, Aug 2, 2005	22.04	22.13	22.01	22.01
456	NYSE	FLC	Mon, Aug 1, 2005	22.11	22.16	22.01	22.08
455	NYSE	FLC	Fri, Jul 29, 2005	22.10	22.15	22.01	22.09
454	NYSE	FLC	Thu, Jul 28, 2005	22.09	22.17	21.96	22.16
453	NYSE	FLC	Wed, Jul 27, 2005	22.05	22.16	21.85	22.03
452	NYSE	FLC	Tue, Jul 26, 2005	21.96	22.05	21.87	22.00
451	NYSE	FLC	Mon, Jul 25, 2005	21.66	21.94	21.66	21.93
450	NYSE	FLC	Fri, Jul 22, 2005	21.75	21.78	21.64	21.74
449	NYSE	FLC	Thu, Jul 21, 2005	21.70	21.80	21.65	21.70
448	NYSE	FLC	Wed, Jul 20, 2005	22.20	22.22	21.70	21.86
447	NYSE	FLC	Tue, Jul 19, 2005	22.39	22.42	22.15	22.25
446	NYSE	FLC	Mon, Jul 18, 2005	22.38	22.41	22.32	22.35
445	NYSE	FLC	Fri, Jul 15, 2005	22.28	22.33	22.15	22.31
444	NYSE	FLC	Thu, Jul 14, 2005	22.26	22.31	22.12	22.22
443	NYSE	FLC	Wed, Jul 13, 2005	22.29	22.29	22.10	22.15
442	NYSE	FLC	Tue, Jul 12, 2005	22.27	22.29	22.16	22.25
441	NYSE	FLC	Mon, Jul 11, 2005	22.10	22.31	22.10	22.20
440	NYSE	FLC	Fri, Jul 8, 2005	22.02	22.24	22.02	22.20
439	NYSE	FLC	Thu, Jul 7, 2005	22.03	22.09	21.99	22.05
438	NYSE	FLC	Wed, Jul 6, 2005	22.10	22.15	21.97	22.12
437	NYSE	FLC	Tue, Jul 5, 2005	22.18	22.18	21.98	22.05
436	NYSE	FLC	Fri, Jul 1, 2005	22.16	22.23	22.05	22.17
435	NYSE	FLC	Thu, Jun 30, 2005	22.03	22.09	21.95	22.07
434	NYSE	FLC	Wed, Jun 29, 2005	21.90	22.04	21.88	21.93
433	NYSE	FLC	Tue, Jun 28, 2005	22.02	22.03	21.89	21.95
432	NYSE	FLC	Mon, Jun 27, 2005	22.09	22.09	21.93	22.00
431	NYSE	FLC	Fri, Jun 24, 2005	21.93	22.05	21.93	21.95
430	NYSE	FLC	Thu, Jun 23, 2005	22.06	22.15	21.95	21.95
429	NYSE	FLC	Wed, Jun 22, 2005	22.05	22.16	22.02	22.08
428	NYSE	FLC	Tue, Jun 21, 2005	22.20	22.20	21.95	22.03
427	NYSE	FLC	Mon, Jun 20, 2005	22.35	22.35	22.17	22.26
426	NYSE	FLC	Fri, Jun 17, 2005	22.43	22.47	22.24	22.30
425	NYSE	FLC	Thu, Jun 16, 2005	22.28	22.39	22.25	22.38
424	NYSE	FLC	Wed, Jun 15, 2005	22.26	22.28	22.18	22.25
423	NYSE	FLC	Tue, Jun 14, 2005	22.07	22.28	22.07	22.21
422	NYSE	FLC	Mon, Jun 13, 2005	22.20	22.25	22.08	22.13
421	NYSE	FLC	Fri, Jun 10, 2005	22.22	22.28	22.15	22.24
420	NYSE	FLC	Thu, Jun 9, 2005	22.20	22.28	22.10	22.26
419	NYSE	FLC	Wed, Jun 8, 2005	22.24	22.24	22.15	22.22
418	NYSE	FLC	Tue, Jun 7, 2005	22.07	22.22	22.02	22.16
417	NYSE	FLC	Mon, Jun 6, 2005	22.06	22.07	21.94	22.07
416	NYSE	FLC	Fri, Jun 3, 2005	22.08	22.10	22.02	22.04
415	NYSE	FLC	Thu, Jun 2, 2005	21.96	22.03	21.86	22.03
414	NYSE	FLC	Wed, Jun 1, 2005	21.93	21.98	21.82	21.91
413	NYSE	FLC	Tue, May 31, 2005	21.93	21.95	21.78	21.88
412	NYSE	FLC	Fri, May 27, 2005	21.58	21.98	21.58	21.90
411	NYSE	FLC	Thu, May 26, 2005	21.52	21.69	21.48	21.67
410	NYSE	FLC	Wed, May 25, 2005	21.62	21.70	21.52	21.58
409	NYSE	FLC	Tue, May 24, 2005	21.85	21.85	21.58	21.60
408	NYSE	FLC	Mon, May 23, 2005	21.80	21.80	21.68	21.71
407	NYSE	FLC	Fri, May 20, 2005	21.89	21.89	21.78	21.78
406	NYSE	FLC	Thu, May 19, 2005	22.09	22.10	21.85	21.95
405	NYSE	FLC	Wed, May 18, 2005	21.90	22.02	21.81	21.96
404	NYSE	FLC	Tue, May 17, 2005	21.89	21.94	21.80	21.80
403	NYSE	FLC	Mon, May 16, 2005	21.72	21.89	21.65	21.89
402	NYSE	FLC	Fri, May 13, 2005	21.52	21.67	21.52	21.63
401	NYSE	FLC	Thu, May 12, 2005	21.57	21.67	21.55	21.60
400	NYSE	FLC	Wed, May 11, 2005	21.72	21.73	21.55	21.60
399	NYSE	FLC	Tue, May 10, 2005	21.68	21.75	21.62	21.67
398	NYSE	FLC	Mon, May 9, 2005	21.69	21.71	21.65	21.65
397	NYSE	FLC	Fri, May 6, 2005	21.74	21.74	21.55	21.61
396	NYSE	FLC	Thu, May 5, 2005	21.77	21.79	21.61	21.74
395	NYSE	FLC	Wed, May 4, 2005	21.65	21.74	21.62	21.67
394	NYSE	FLC	Tue, May 3, 2005	21.61	21.73	21.56	21.68
393	NYSE	FLC	Mon, May 2, 2005	21.59	21.67	21.47	21.67
392	NYSE	FLC	Fri, Apr 29, 2005	21.26	21.60	21.26	21.55
391	NYSE	FLC	Thu, Apr 28, 2005	21.30	21.38	21.21	21.36
390	NYSE	FLC	Wed, Apr 27, 2005	21.30	21.39	21.25	21.25
389	NYSE	FLC	Tue, Apr 26, 2005	21.48	21.48	21.30	21.40
388	NYSE	FLC	Mon, Apr 25, 2005	21.45	21.48	21.26	21.36
387	NYSE	FLC	Fri, Apr 22, 2005	21.53	21.57	21.35	21.35
386	NYSE	FLC	Thu, Apr 21, 2005	21.33	21.58	21.33	21.53
385	NYSE	FLC	Wed, Apr 20, 2005	21.49	21.49	21.26	21.42
384	NYSE	FLC	Tue, Apr 19, 2005	21.45	21.61	21.45	21.58
383	NYSE	FLC	Mon, Apr 18, 2005	21.37	21.53	21.33	21.42
382	NYSE	FLC	Fri, Apr 15, 2005	21.55	21.60	21.25	21.28
381	NYSE	FLC	Thu, Apr 14, 2005	21.41	21.50	21.40	21.49
380	NYSE	FLC	Wed, Apr 13, 2005	21.28	21.44	21.25	21.44
379	NYSE	FLC	Tue, Apr 12, 2005	21.30	21.50	21.23	21.28
378	NYSE	FLC	Mon, Apr 11, 2005	21.39	21.39	21.10	21.24
377	NYSE	FLC	Fri, Apr 8, 2005	21.54	21.54	21.36	21.39
376	NYSE	FLC	Thu, Apr 7, 2005	21.55	21.55	21.35	21.44
375	NYSE	FLC	Wed, Apr 6, 2005	21.41	21.50	21.35	21.45
374	NYSE	FLC	Tue, Apr 5, 2005	21.50	21.59	21.35	21.35
373	NYSE	FLC	Mon, Apr 4, 2005	21.55	21.55	21.42	21.43
372	NYSE	FLC	Fri, Apr 1, 2005	21.52	21.88	21.52	21.65
371	NYSE	FLC	Thu, Mar 31, 2005	21.36	21.49	21.25	21.48
370	NYSE	FLC	Wed, Mar 30, 2005	21.27	21.40	21.07	21.35
369	NYSE	FLC	Tue, Mar 29, 2005	21.43	21.47	21.30	21.42
368	NYSE	FLC	Mon, Mar 28, 2005	21.40	21.62	21.34	21.43
367	NYSE	FLC	Thu, Mar 24, 2005	21.35	21.50	21.32	21.42
366	NYSE	FLC	Wed, Mar 23, 2005	21.41	21.46	21.20	21.35
365	NYSE	FLC	Tue, Mar 22, 2005	21.81	21.82	21.51	21.51
364	NYSE	FLC	Mon, Mar 21, 2005	22.30	22.30	22.01	22.02
363	NYSE	FLC	Fri, Mar 18, 2005	22.50	22.63	22.30	22.36
362	NYSE	FLC	Thu, Mar 17, 2005	22.49	22.57	22.07	22.55
361	NYSE	FLC	Wed, Mar 16, 2005	22.94	22.94	22.51	22.53
360	NYSE	FLC	Tue, Mar 15, 2005	23.15	23.24	22.95	22.95
359	NYSE	FLC	Mon, Mar 14, 2005	23.41	23.52	23.10	23.15
358	NYSE	FLC	Fri, Mar 11, 2005	23.49	23.49	23.26	23.35
357	NYSE	FLC	Thu, Mar 10, 2005	23.50	23.50	23.30	23.44
356	NYSE	FLC	Wed, Mar 9, 2005	23.72	23.72	23.38	23.54
355	NYSE	FLC	Tue, Mar 8, 2005	23.70	23.76	23.65	23.69
354	NYSE	FLC	Mon, Mar 7, 2005	23.56	23.69	23.55	23.65
353	NYSE	FLC	Fri, Mar 4, 2005	23.64	23.70	23.51	23.66
352	NYSE	FLC	Thu, Mar 3, 2005	23.71	23.75	23.62	23.63
351	NYSE	FLC	Wed, Mar 2, 2005	23.62	23.76	23.62	23.71
350	NYSE	FLC	Tue, Mar 1, 2005	23.55	23.90	23.55	23.70
349	NYSE	FLC	Mon, Feb 28, 2005	23.73	23.73	23.47	23.54
348	NYSE	FLC	Fri, Feb 25, 2005	23.47	23.73	23.47	23.63
347	NYSE	FLC	Thu, Feb 24, 2005	23.35	23.60	23.35	23.55
346	NYSE	FLC	Wed, Feb 23, 2005	23.58	23.64	23.26	23.46
345	NYSE	FLC	Tue, Feb 22, 2005	23.75	23.81	23.42	23.53
344	NYSE	FLC	Fri, Feb 18, 2005	24.32	24.32	23.71	23.75
343	NYSE	FLC	Thu, Feb 17, 2005	24.42	24.49	24.27	24.37
342	NYSE	FLC	Wed, Feb 16, 2005	24.60	24.63	24.32	24.32
341	NYSE	FLC	Tue, Feb 15, 2005	24.60	24.79	24.49	24.67
340	NYSE	FLC	Mon, Feb 14, 2005	24.52	24.65	24.45	24.63
339	NYSE	FLC	Fri, Feb 11, 2005	24.45	24.69	24.45	24.46
338	NYSE	FLC	Thu, Feb 10, 2005	24.52	24.62	24.35	24.49
337	NYSE	FLC	Wed, Feb 9, 2005	24.45	24.55	24.35	24.51
336	NYSE	FLC	Tue, Feb 8, 2005	24.60	24.69	24.41	24.53
335	NYSE	FLC	Mon, Feb 7, 2005	24.68	24.75	24.57	24.61
334	NYSE	FLC	Fri, Feb 4, 2005	24.66	24.75	24.51	24.74
333	NYSE	FLC	Thu, Feb 3, 2005	24.50	24.66	24.50	24.61
332	NYSE	FLC	Wed, Feb 2, 2005	24.31	24.52	24.31	24.52
331	NYSE	FLC	Tue, Feb 1, 2005	24.22	24.40	24.22	24.36
330	NYSE	FLC	Mon, Jan 31, 2005	24.31	24.31	24.16	24.25
329	NYSE	FLC	Fri, Jan 28, 2005	24.20	24.32	24.15	24.25
328	NYSE	FLC	Thu, Jan 27, 2005	24.18	24.24	24.05	24.20
327	NYSE	FLC	Wed, Jan 26, 2005	24.14	24.22	23.85	24.22
326	NYSE	FLC	Tue, Jan 25, 2005	24.05	24.18	24.05	24.09
325	NYSE	FLC	Mon, Jan 24, 2005	24.28	24.28	24.00	24.04
324	NYSE	FLC	Fri, Jan 21, 2005	24.36	24.46	24.19	24.33
323	NYSE	FLC	Thu, Jan 20, 2005	24.30	24.45	24.30	24.35
322	NYSE	FLC	Wed, Jan 19, 2005	24.30	24.55	24.30	24.54
321	NYSE	FLC	Tue, Jan 18, 2005	24.39	24.54	24.31	24.31
320	NYSE	FLC	Fri, Jan 14, 2005	24.62	24.62	24.41	24.53
319	NYSE	FLC	Thu, Jan 13, 2005	24.65	24.72	24.35	24.55
318	NYSE	FLC	Wed, Jan 12, 2005	24.48	24.58	24.40	24.55
317	NYSE	FLC	Tue, Jan 11, 2005	24.60	24.60	24.40	24.40
316	NYSE	FLC	Mon, Jan 10, 2005	24.65	24.67	24.41	24.51
315	NYSE	FLC	Fri, Jan 7, 2005	24.65	24.68	24.41	24.56
314	NYSE	FLC	Thu, Jan 6, 2005	24.69	24.69	24.42	24.55
313	NYSE	FLC	Wed, Jan 5, 2005	24.75	24.87	24.57	24.57
312	NYSE	FLC	Tue, Jan 4, 2005	24.69	24.80	24.69	24.80
311	NYSE	FLC	Mon, Jan 3, 2005	24.86	24.87	24.51	24.73
310	NYSE	FLC	Fri, Dec 31, 2004	24.70	24.89	24.68	24.80
309	NYSE	FLC	Thu, Dec 30, 2004	24.57	24.70	24.30	24.69
308	NYSE	FLC	Wed, Dec 29, 2004	24.50	24.69	24.35	24.48
307	NYSE	FLC	Tue, Dec 28, 2004	24.41	24.49	24.20	24.49
306	NYSE	FLC	Mon, Dec 27, 2004	24.45	24.50	24.31	24.33
305	NYSE	FLC	Thu, Dec 23, 2004	24.50	24.51	24.33	24.35
304	NYSE	FLC	Wed, Dec 22, 2004	24.30	24.55	24.21	24.36
303	NYSE	FLC	Tue, Dec 21, 2004	24.74	24.74	24.16	24.31
302	NYSE	FLC	Mon, Dec 20, 2004	24.69	24.81	24.45	24.81
301	NYSE	FLC	Fri, Dec 17, 2004	24.75	24.91	24.50	24.69
300	NYSE	FLC	Thu, Dec 16, 2004	24.89	24.91	24.62	24.68
299	NYSE	FLC	Wed, Dec 15, 2004	24.78	24.95	24.78	24.89
298	NYSE	FLC	Tue, Dec 14, 2004	24.69	24.79	24.32	24.70
297	NYSE	FLC	Mon, Dec 13, 2004	24.39	24.62	24.39	24.59
296	NYSE	FLC	Fri, Dec 10, 2004	24.18	24.39	24.05	24.39
295	NYSE	FLC	Thu, Dec 9, 2004	24.25	24.36	24.05	24.10
294	NYSE	FLC	Wed, Dec 8, 2004	24.28	24.30	24.19	24.26
293	NYSE	FLC	Tue, Dec 7, 2004	24.23	24.28	24.10	24.23
292	NYSE	FLC	Mon, Dec 6, 2004	24.24	24.26	24.10	24.15
291	NYSE	FLC	Fri, Dec 3, 2004	24.24	24.29	24.06	24.24
290	NYSE	FLC	Thu, Dec 2, 2004	24.40	24.50	24.11	24.14
289	NYSE	FLC	Wed, Dec 1, 2004	24.25	24.37	24.23	24.37
288	NYSE	FLC	Tue, Nov 30, 2004	24.25	24.40	24.15	24.15
287	NYSE	FLC	Mon, Nov 29, 2004	24.35	24.41	24.19	24.21
286	NYSE	FLC	Fri, Nov 26, 2004	24.39	24.39	24.25	24.30
285	NYSE	FLC	Wed, Nov 24, 2004	24.30	24.36	24.12	24.29
284	NYSE	FLC	Tue, Nov 23, 2004	24.33	24.45	24.12	24.22
283	NYSE	FLC	Mon, Nov 22, 2004	24.17	24.17	23.97	24.14
282	NYSE	FLC	Fri, Nov 19, 2004	24.15	24.32	23.96	24.11
281	NYSE	FLC	Thu, Nov 18, 2004	24.39	24.40	24.00	24.17
280	NYSE	FLC	Wed, Nov 17, 2004	24.50	24.51	24.28	24.30
279	NYSE	FLC	Tue, Nov 16, 2004	24.46	24.54	24.40	24.40
278	NYSE	FLC	Mon, Nov 15, 2004	23.98	24.36	23.92	24.34
277	NYSE	FLC	Fri, Nov 12, 2004	23.90	24.00	23.78	23.92
276	NYSE	FLC	Thu, Nov 11, 2004	23.89	23.99	23.80	23.81
275	NYSE	FLC	Wed, Nov 10, 2004	23.85	23.99	23.79	23.79
274	NYSE	FLC	Tue, Nov 9, 2004	24.10	24.10	23.50	23.77
273	NYSE	FLC	Mon, Nov 8, 2004	24.40	24.40	23.96	24.05
272	NYSE	FLC	Fri, Nov 5, 2004	24.64	24.64	24.12	24.33
271	NYSE	FLC	Thu, Nov 4, 2004	24.65	24.72	24.50	24.55
270	NYSE	FLC	Wed, Nov 3, 2004	24.42	24.65	24.42	24.52
269	NYSE	FLC	Tue, Nov 2, 2004	24.50	24.55	24.22	24.33
268	NYSE	FLC	Mon, Nov 1, 2004	24.45	24.60	24.36	24.38
267	NYSE	FLC	Fri, Oct 29, 2004	24.50	24.50	24.17	24.35
266	NYSE	FLC	Thu, Oct 28, 2004	24.23	24.42	24.16	24.41
265	NYSE	FLC	Wed, Oct 27, 2004	24.39	24.45	24.16	24.16
264	NYSE	FLC	Tue, Oct 26, 2004	24.20	24.39	24.10	24.31
263	NYSE	FLC	Mon, Oct 25, 2004	24.20	24.23	24.10	24.14
262	NYSE	FLC	Fri, Oct 22, 2004	24.18	24.35	24.12	24.26
261	NYSE	FLC	Thu, Oct 21, 2004	24.28	24.29	24.11	24.11
260	NYSE	FLC	Wed, Oct 20, 2004	24.23	24.25	24.10	24.15
259	NYSE	FLC	Tue, Oct 19, 2004	24.24	24.33	24.22	24.31
258	NYSE	FLC	Mon, Oct 18, 2004	24.15	24.30	24.12	24.24
257	NYSE	FLC	Fri, Oct 15, 2004	24.00	24.12	23.95	24.05
256	NYSE	FLC	Thu, Oct 14, 2004	23.75	24.00	23.75	23.84
255	NYSE	FLC	Wed, Oct 13, 2004	23.66	23.77	23.65	23.75
254	NYSE	FLC	Tue, Oct 12, 2004	23.65	23.74	23.60	23.72
253	NYSE	FLC	Mon, Oct 11, 2004	23.73	23.73	23.51	23.54
252	NYSE	FLC	Fri, Oct 8, 2004	23.70	23.78	23.65	23.68
251	NYSE	FLC	Thu, Oct 7, 2004	23.66	23.89	23.56	23.78
250	NYSE	FLC	Wed, Oct 6, 2004	23.63	23.75	23.56	23.59
249	NYSE	FLC	Tue, Oct 5, 2004	23.62	23.73	23.54	23.55
248	NYSE	FLC	Mon, Oct 4, 2004	23.64	23.87	23.55	23.55
247	NYSE	FLC	Fri, Oct 1, 2004	23.61	23.87	23.48	23.69
246	NYSE	FLC	Thu, Sep 30, 2004	23.75	23.75	23.55	23.69
245	NYSE	FLC	Wed, Sep 29, 2004	23.65	23.81	23.59	23.68
244	NYSE	FLC	Tue, Sep 28, 2004	23.64	23.70	23.60	23.63
243	NYSE	FLC	Mon, Sep 27, 2004	23.60	23.80	23.60	23.69
242	NYSE	FLC	Fri, Sep 24, 2004	23.76	23.79	23.65	23.65
241	NYSE	FLC	Thu, Sep 23, 2004	24.01	24.10	23.73	23.73
240	NYSE	FLC	Wed, Sep 22, 2004	24.18	24.35	24.00	24.04
239	NYSE	FLC	Tue, Sep 21, 2004	24.20	24.30	24.04	24.16
238	NYSE	FLC	Mon, Sep 20, 2004	24.44	24.50	24.17	24.34
237	NYSE	FLC	Fri, Sep 17, 2004	24.05	24.44	24.00	24.36
236	NYSE	FLC	Thu, Sep 16, 2004	24.15	24.40	23.85	24.15
235	NYSE	FLC	Wed, Sep 15, 2004	24.15	24.33	24.00	24.33
234	NYSE	FLC	Tue, Sep 14, 2004	24.03	24.20	24.00	24.10
233	NYSE	FLC	Mon, Sep 13, 2004	23.71	23.98	23.71	23.98
232	NYSE	FLC	Fri, Sep 10, 2004	23.79	23.94	23.62	23.66
231	NYSE	FLC	Thu, Sep 9, 2004	23.65	23.79	23.65	23.79
230	NYSE	FLC	Wed, Sep 8, 2004	23.78	23.79	23.56	23.60
229	NYSE	FLC	Tue, Sep 7, 2004	23.71	23.79	23.65	23.78
228	NYSE	FLC	Fri, Sep 3, 2004	23.61	23.74	23.53	23.74
227	NYSE	FLC	Thu, Sep 2, 2004	23.71	23.75	23.54	23.66
226	NYSE	FLC	Wed, Sep 1, 2004	23.40	23.78	23.37	23.71
225	NYSE	FLC	Tue, Aug 31, 2004	23.47	23.53	23.34	23.46
224	NYSE	FLC	Mon, Aug 30, 2004	23.26	23.38	23.15	23.37
223	NYSE	FLC	Fri, Aug 27, 2004	23.39	23.40	23.30	23.30
222	NYSE	FLC	Thu, Aug 26, 2004	23.49	23.54	23.06	23.34
221	NYSE	FLC	Wed, Aug 25, 2004	23.25	23.47	23.13	23.47
220	NYSE	FLC	Tue, Aug 24, 2004	23.16	23.35	23.13	23.20
219	NYSE	FLC	Mon, Aug 23, 2004	23.24	23.43	23.14	23.19
218	NYSE	FLC	Fri, Aug 20, 2004	23.36	23.45	23.28	23.28
217	NYSE	FLC	Thu, Aug 19, 2004	23.37	23.61	23.37	23.52
216	NYSE	FLC	Wed, Aug 18, 2004	23.69	23.69	23.42	23.42
215	NYSE	FLC	Tue, Aug 17, 2004	23.31	23.74	23.31	23.74
214	NYSE	FLC	Mon, Aug 16, 2004	23.45	23.50	23.35	23.41
213	NYSE	FLC	Fri, Aug 13, 2004	23.71	23.71	23.38	23.40
212	NYSE	FLC	Thu, Aug 12, 2004	23.70	23.74	23.55	23.71
211	NYSE	FLC	Wed, Aug 11, 2004	23.50	23.70	23.50	23.65
210	NYSE	FLC	Tue, Aug 10, 2004	23.45	23.56	23.30	23.55
209	NYSE	FLC	Mon, Aug 9, 2004	23.60	23.60	23.25	23.45
208	NYSE	FLC	Fri, Aug 6, 2004	23.45	23.70	23.35	23.67
207	NYSE	FLC	Thu, Aug 5, 2004	23.16	23.38	23.05	23.38
206	NYSE	FLC	Wed, Aug 4, 2004	23.21	23.21	22.96	23.21
205	NYSE	FLC	Tue, Aug 3, 2004	22.89	23.15	22.84	23.15
204	NYSE	FLC	Mon, Aug 2, 2004	22.74	22.89	22.61	22.88
203	NYSE	FLC	Fri, Jul 30, 2004	22.74	22.74	22.63	22.69
202	NYSE	FLC	Thu, Jul 29, 2004	22.61	22.74	22.39	22.62
201	NYSE	FLC	Wed, Jul 28, 2004	22.36	22.49	22.32	22.46
200	NYSE	FLC	Tue, Jul 27, 2004	22.51	22.70	22.44	22.44
199	NYSE	FLC	Mon, Jul 26, 2004	22.57	22.67	22.43	22.60
198	NYSE	FLC	Fri, Jul 23, 2004	22.70	22.79	22.57	22.67
197	NYSE	FLC	Thu, Jul 22, 2004	22.79	22.81	22.53	22.62
196	NYSE	FLC	Wed, Jul 21, 2004	23.08	23.18	22.68	22.84
195	NYSE	FLC	Tue, Jul 20, 2004	23.28	23.39	23.23	23.25
194	NYSE	FLC	Mon, Jul 19, 2004	23.17	23.26	23.07	23.20
193	NYSE	FLC	Fri, Jul 16, 2004	23.00	23.17	22.93	23.10
192	NYSE	FLC	Thu, Jul 15, 2004	23.05	23.17	22.91	22.93
191	NYSE	FLC	Wed, Jul 14, 2004	23.24	23.36	23.10	23.10
190	NYSE	FLC	Tue, Jul 13, 2004	23.30	23.34	23.05	23.26
189	NYSE	FLC	Mon, Jul 12, 2004	23.12	23.30	23.00	23.17
188	NYSE	FLC	Fri, Jul 9, 2004	23.29	23.33	23.26	23.33
187	NYSE	FLC	Thu, Jul 8, 2004	23.32	23.35	23.12	23.30
186	NYSE	FLC	Wed, Jul 7, 2004	23.36	23.45	23.10	23.25
185	NYSE	FLC	Tue, Jul 6, 2004	23.29	23.43	23.21	23.21
184	NYSE	FLC	Fri, Jul 2, 2004	22.93	23.40	22.90	23.34
183	NYSE	FLC	Thu, Jul 1, 2004	22.30	22.93	22.25	22.93
182	NYSE	FLC	Wed, Jun 30, 2004	22.14	22.45	21.90	22.25
181	NYSE	FLC	Tue, Jun 29, 2004	22.07	22.17	21.90	22.00
180	NYSE	FLC	Mon, Jun 28, 2004	22.45	22.50	22.06	22.12
179	NYSE	FLC	Fri, Jun 25, 2004	22.61	22.68	22.30	22.50
178	NYSE	FLC	Thu, Jun 24, 2004	22.75	22.84	22.60	22.66
177	NYSE	FLC	Wed, Jun 23, 2004	22.91	23.00	22.60	22.78
176	NYSE	FLC	Tue, Jun 22, 2004	23.38	23.38	22.85	23.00
175	NYSE	FLC	Mon, Jun 21, 2004	23.39	23.40	23.25	23.30
174	NYSE	FLC	Fri, Jun 18, 2004	23.30	23.53	23.24	23.50
173	NYSE	FLC	Thu, Jun 17, 2004	23.24	23.37	23.15	23.24
172	NYSE	FLC	Wed, Jun 16, 2004	23.21	23.45	23.11	23.20
171	NYSE	FLC	Tue, Jun 15, 2004	23.15	23.44	23.01	23.25
170	NYSE	FLC	Mon, Jun 14, 2004	23.18	23.23	23.01	23.15
169	NYSE	FLC	Thu, Jun 10, 2004	23.33	23.40	23.20	23.25
168	NYSE	FLC	Wed, Jun 9, 2004	23.37	23.50	23.37	23.40
167	NYSE	FLC	Tue, Jun 8, 2004	23.58	23.67	23.45	23.47
166	NYSE	FLC	Mon, Jun 7, 2004	23.53	23.68	23.45	23.68
165	NYSE	FLC	Fri, Jun 4, 2004	23.82	23.91	23.45	23.53
164	NYSE	FLC	Thu, Jun 3, 2004	23.50	23.81	23.50	23.81
163	NYSE	FLC	Wed, Jun 2, 2004	23.49	23.69	23.20	23.64
162	NYSE	FLC	Tue, Jun 1, 2004	23.40	23.50	23.25	23.40
161	NYSE	FLC	Fri, May 28, 2004	23.20	23.49	23.00	23.49
160	NYSE	FLC	Thu, May 27, 2004	22.76	23.14	22.76	23.05
159	NYSE	FLC	Wed, May 26, 2004	22.88	22.93	22.67	22.82
158	NYSE	FLC	Tue, May 25, 2004	22.48	22.88	22.48	22.87
157	NYSE	FLC	Mon, May 24, 2004	22.50	22.70	22.50	22.58
156	NYSE	FLC	Fri, May 21, 2004	22.35	22.65	22.35	22.58
155	NYSE	FLC	Thu, May 20, 2004	22.60	22.72	22.50	22.60
154	NYSE	FLC	Wed, May 19, 2004	22.50	22.72	22.50	22.69
153	NYSE	FLC	Tue, May 18, 2004	22.51	22.75	22.27	22.69
152	NYSE	FLC	Mon, May 17, 2004	22.60	22.65	22.27	22.39
151	NYSE	FLC	Fri, May 14, 2004	22.20	22.53	22.15	22.53
150	NYSE	FLC	Thu, May 13, 2004	21.87	22.06	21.78	22.01
149	NYSE	FLC	Wed, May 12, 2004	21.70	22.00	21.55	21.78
148	NYSE	FLC	Tue, May 11, 2004	21.60	21.85	21.48	21.82
147	NYSE	FLC	Mon, May 10, 2004	21.70	22.01	21.31	21.75
146	NYSE	FLC	Fri, May 7, 2004	23.10	23.10	21.55	21.75
145	NYSE	FLC	Thu, May 6, 2004	23.70	23.70	23.05	23.15
144	NYSE	FLC	Wed, May 5, 2004	23.50	23.70	23.19	23.56
143	NYSE	FLC	Tue, May 4, 2004	23.90	23.95	23.70	23.70
142	NYSE	FLC	Mon, May 3, 2004	23.19	23.95	23.19	23.90
141	NYSE	FLC	Fri, Apr 30, 2004	23.24	23.24	22.95	23.24
140	NYSE	FLC	Thu, Apr 29, 2004	23.05	23.39	23.00	23.19
139	NYSE	FLC	Wed, Apr 28, 2004	23.15	23.16	23.00	23.10
138	NYSE	FLC	Tue, Apr 27, 2004	23.64	23.64	22.80	23.10
137	NYSE	FLC	Mon, Apr 26, 2004	24.20	24.20	23.58	23.64
136	NYSE	FLC	Fri, Apr 23, 2004	24.45	24.45	23.80	24.10
135	NYSE	FLC	Thu, Apr 22, 2004	24.20	24.45	24.11	24.30
134	NYSE	FLC	Wed, Apr 21, 2004	24.35	24.50	24.04	24.30
133	NYSE	FLC	Tue, Apr 20, 2004	24.30	24.47	24.10	24.46
132	NYSE	FLC	Mon, Apr 19, 2004	24.71	24.89	24.40	24.46
131	NYSE	FLC	Fri, Apr 16, 2004	24.00	24.65	24.00	24.60
130	NYSE	FLC	Thu, Apr 15, 2004	24.45	24.64	24.06	24.34
129	NYSE	FLC	Wed, Apr 14, 2004	24.80	25.09	24.39	24.42
128	NYSE	FLC	Tue, Apr 13, 2004	25.60	25.60	25.16	25.25
127	NYSE	FLC	Mon, Apr 12, 2004	25.35	25.58	25.30	25.58
126	NYSE	FLC	Thu, Apr 8, 2004	25.38	25.40	25.11	25.40
125	NYSE	FLC	Wed, Apr 7, 2004	25.60	25.70	25.35	25.42
124	NYSE	FLC	Tue, Apr 6, 2004	25.72	25.72	25.10	25.50
123	NYSE	FLC	Mon, Apr 5, 2004	26.19	26.25	25.62	25.65
122	NYSE	FLC	Fri, Apr 2, 2004	26.23	26.23	26.05	26.18
121	NYSE	FLC	Thu, Apr 1, 2004	25.85	26.15	25.85	26.13
120	NYSE	FLC	Wed, Mar 31, 2004	25.95	26.00	25.80	25.93
119	NYSE	FLC	Tue, Mar 30, 2004	25.76	25.98	25.76	25.89
118	NYSE	FLC	Mon, Mar 29, 2004	25.82	25.99	25.56	25.75
117	NYSE	FLC	Fri, Mar 26, 2004	25.60	25.89	25.43	25.85
116	NYSE	FLC	Thu, Mar 25, 2004	25.73	25.73	25.52	25.53
115	NYSE	FLC	Wed, Mar 24, 2004	25.89	25.89	25.52	25.60
114	NYSE	FLC	Tue, Mar 23, 2004	25.81	26.06	25.75	25.82
113	NYSE	FLC	Mon, Mar 22, 2004	26.19	26.20	25.80	25.88
112	NYSE	FLC	Fri, Mar 19, 2004	26.36	26.44	26.20	26.30
111	NYSE	FLC	Thu, Mar 18, 2004	26.54	26.54	26.32	26.43
110	NYSE	FLC	Wed, Mar 17, 2004	26.50	26.50	26.30	26.45
109	NYSE	FLC	Tue, Mar 16, 2004	26.62	26.86	26.45	26.53
108	NYSE	FLC	Mon, Mar 15, 2004	26.30	26.65	26.25	26.61
107	NYSE	FLC	Fri, Mar 12, 2004	26.45	26.49	26.25	26.25
106	NYSE	FLC	Thu, Mar 11, 2004	25.95	26.37	25.88	26.35
105	NYSE	FLC	Wed, Mar 10, 2004	25.91	26.14	25.91	26.05
104	NYSE	FLC	Tue, Mar 9, 2004	25.73	25.98	25.72	25.98
103	NYSE	FLC	Mon, Mar 8, 2004	25.67	25.89	25.67	25.88
102	NYSE	FLC	Fri, Mar 5, 2004	25.85	25.90	25.60	25.76
101	NYSE	FLC	Thu, Mar 4, 2004	25.85	25.86	25.66	25.75
100	NYSE	FLC	Wed, Mar 3, 2004	25.96	25.96	25.71	25.80
99	NYSE	FLC	Tue, Mar 2, 2004	25.82	25.90	25.75	25.89
98	NYSE	FLC	Mon, Mar 1, 2004	25.90	26.17	25.86	25.92
97	NYSE	FLC	Fri, Feb 27, 2004	25.95	25.95	25.73	25.86
96	NYSE	FLC	Thu, Feb 26, 2004	26.07	26.18	25.82	25.92
95	NYSE	FLC	Wed, Feb 25, 2004	25.67	26.17	25.67	26.15
94	NYSE	FLC	Tue, Feb 24, 2004	25.81	25.93	25.60	25.70
93	NYSE	FLC	Mon, Feb 23, 2004	25.81	26.10	25.81	25.81
92	NYSE	FLC	Fri, Feb 20, 2004	26.00	26.00	25.82	25.90
91	NYSE	FLC	Thu, Feb 19, 2004	25.76	25.90	25.75	25.87
90	NYSE	FLC	Wed, Feb 18, 2004	25.83	25.91	25.80	25.82
89	NYSE	FLC	Tue, Feb 17, 2004	26.05	26.20	25.95	25.96
88	NYSE	FLC	Fri, Feb 13, 2004	25.95	26.06	25.89	26.06
87	NYSE	FLC	Thu, Feb 12, 2004	26.15	26.22	25.91	26.07
86	NYSE	FLC	Wed, Feb 11, 2004	25.96	26.15	25.91	26.15
85	NYSE	FLC	Tue, Feb 10, 2004	26.20	26.22	26.14	26.15
84	NYSE	FLC	Mon, Feb 9, 2004	26.02	26.19	26.00	26.15
83	NYSE	FLC	Fri, Feb 6, 2004	26.12	26.40	26.07	26.16
82	NYSE	FLC	Thu, Feb 5, 2004	26.19	26.40	26.10	26.11
81	NYSE	FLC	Wed, Feb 4, 2004	25.95	26.27	25.86	26.25
80	NYSE	FLC	Tue, Feb 3, 2004	25.91	26.00	25.81	25.89
79	NYSE	FLC	Mon, Feb 2, 2004	25.81	26.08	25.80	26.08
78	NYSE	FLC	Fri, Jan 30, 2004	26.05	26.05	25.80	25.80
77	NYSE	FLC	Thu, Jan 29, 2004	25.80	26.00	25.71	25.98
76	NYSE	FLC	Wed, Jan 28, 2004	25.65	25.70	25.61	25.69
75	NYSE	FLC	Tue, Jan 27, 2004	25.75	25.78	25.54	25.60
74	NYSE	FLC	Mon, Jan 26, 2004	25.86	25.95	25.80	25.80
73	NYSE	FLC	Fri, Jan 23, 2004	25.95	25.99	25.85	25.86
72	NYSE	FLC	Thu, Jan 22, 2004	25.85	26.00	25.84	25.85
71	NYSE	FLC	Wed, Jan 21, 2004	25.74	26.15	25.74	25.96
70	NYSE	FLC	Tue, Jan 20, 2004	26.57	26.65	26.05	26.15
69	NYSE	FLC	Fri, Jan 16, 2004	26.08	26.77	26.08	26.45
68	NYSE	FLC	Thu, Jan 15, 2004	25.71	26.08	25.70	26.08
67	NYSE	FLC	Wed, Jan 14, 2004	25.94	26.07	25.54	25.61
66	NYSE	FLC	Tue, Jan 13, 2004	25.85	25.90	25.55	25.80
65	NYSE	FLC	Mon, Jan 12, 2004	25.51	25.85	25.41	25.70
64	NYSE	FLC	Fri, Jan 9, 2004	25.50	25.70	25.41	25.60
63	NYSE	FLC	Thu, Jan 8, 2004	25.36	25.55	25.33	25.42
62	NYSE	FLC	Wed, Jan 7, 2004	25.58	25.64	25.36	25.43
61	NYSE	FLC	Tue, Jan 6, 2004	25.47	25.70	25.47	25.51
60	NYSE	FLC	Mon, Jan 5, 2004	25.46	25.59	25.30	25.41
59	NYSE	FLC	Fri, Jan 2, 2004	25.76	25.76	25.36	25.40
58	NYSE	FLC	Wed, Dec 31, 2003	25.73	25.85	25.63	25.85
57	NYSE	FLC	Tue, Dec 30, 2003	25.60	25.75	25.44	25.65
56	NYSE	FLC	Mon, Dec 29, 2003	25.65	25.70	25.49	25.55
55	NYSE	FLC	Fri, Dec 26, 2003	25.45	25.68	25.45	25.68
54	NYSE	FLC	Wed, Dec 24, 2003	25.35	25.48	25.30	25.41
53	NYSE	FLC	Tue, Dec 23, 2003	25.21	25.60	25.21	25.37
52	NYSE	FLC	Mon, Dec 22, 2003	25.36	25.50	25.25	25.26
51	NYSE	FLC	Fri, Dec 19, 2003	25.35	25.48	25.27	25.44
50	NYSE	FLC	Thu, Dec 18, 2003	25.45	25.55	25.22	25.35
49	NYSE	FLC	Wed, Dec 17, 2003	25.40	25.55	25.11	25.41
48	NYSE	FLC	Tue, Dec 16, 2003	25.49	25.49	25.30	25.30
47	NYSE	FLC	Mon, Dec 15, 2003	25.40	25.44	25.15	25.40
46	NYSE	FLC	Fri, Dec 12, 2003	25.41	25.50	25.11	25.30
45	NYSE	FLC	Thu, Dec 11, 2003	25.33	25.49	25.18	25.31
44	NYSE	FLC	Wed, Dec 10, 2003	25.35	25.48	25.16	25.25
43	NYSE	FLC	Tue, Dec 9, 2003	25.35	25.43	25.17	25.40
42	NYSE	FLC	Mon, Dec 8, 2003	25.31	25.35	25.15	25.28
41	NYSE	FLC	Fri, Dec 5, 2003	25.27	25.39	25.27	25.34
40	NYSE	FLC	Thu, Dec 4, 2003	25.18	25.25	25.01	25.19
39	NYSE	FLC	Wed, Dec 3, 2003	24.99	25.23	24.93	25.18
38	NYSE	FLC	Tue, Dec 2, 2003	25.07	25.10	24.95	24.95
37	NYSE	FLC	Mon, Dec 1, 2003	25.11	25.11	24.85	25.02
36	NYSE	FLC	Fri, Nov 28, 2003	25.07	25.20	25.00	25.16
35	NYSE	FLC	Wed, Nov 26, 2003	25.25	25.29	25.02	25.14
34	NYSE	FLC	Tue, Nov 25, 2003	25.40	25.45	25.19	25.21
33	NYSE	FLC	Mon, Nov 24, 2003	25.50	25.62	25.35	25.41
32	NYSE	FLC	Fri, Nov 21, 2003	25.44	25.74	25.35	25.64
31	NYSE	FLC	Thu, Nov 20, 2003	25.50	25.70	25.41	25.45
30	NYSE	FLC	Wed, Nov 19, 2003	25.52	25.56	25.40	25.55
29	NYSE	FLC	Tue, Nov 18, 2003	25.71	25.71	25.55	25.66
28	NYSE	FLC	Mon, Nov 17, 2003	25.52	25.75	25.50	25.71
27	NYSE	FLC	Fri, Nov 14, 2003	25.61	25.75	25.51	25.60
26	NYSE	FLC	Thu, Nov 13, 2003	25.56	25.70	25.56	25.60
25	NYSE	FLC	Wed, Nov 12, 2003	25.59	25.65	25.56	25.56
24	NYSE	FLC	Tue, Nov 11, 2003	25.51	25.59	25.45	25.59
23	NYSE	FLC	Mon, Nov 10, 2003	25.40	25.50	25.37	25.50
22	NYSE	FLC	Fri, Nov 7, 2003	25.55	25.55	25.36	25.50
21	NYSE	FLC	Thu, Nov 6, 2003	25.41	25.44	25.30	25.44
20	NYSE	FLC	Wed, Nov 5, 2003	25.44	25.44	25.32	25.40
19	NYSE	FLC	Tue, Nov 4, 2003	25.40	25.44	25.30	25.44
18	NYSE	FLC	Mon, Nov 3, 2003	25.39	25.44	25.25	25.41
17	NYSE	FLC	Fri, Oct 31, 2003	25.22	25.39	25.22	25.39
16	NYSE	FLC	Thu, Oct 30, 2003	25.30	25.38	25.25	25.27
15	NYSE	FLC	Wed, Oct 29, 2003	25.22	25.33	25.21	25.32
14	NYSE	FLC	Tue, Oct 28, 2003	25.23	25.34	25.11	25.26
13	NYSE	FLC	Mon, Oct 27, 2003	25.31	25.36	25.17	25.29
12	NYSE	FLC	Fri, Oct 24, 2003	25.31	25.41	25.30	25.33
11	NYSE	FLC	Thu, Oct 23, 2003	25.32	25.40	25.32	25.33
10	NYSE	FLC	Wed, Oct 22, 2003	25.40	25.55	25.31	25.40
9	NYSE	FLC	Tue, Oct 21, 2003	25.47	25.47	25.22	25.32
8	NYSE	FLC	Mon, Oct 20, 2003	25.41	25.49	25.33	25.40
7	NYSE	FLC	Fri, Oct 17, 2003	25.39	25.49	25.32	25.32
6	NYSE	FLC	Thu, Oct 16, 2003	25.20	25.50	25.06	25.35
5	NYSE	FLC	Wed, Oct 15, 2003	25.10	25.26	25.02	25.20
4	NYSE	FLC	Tue, Oct 14, 2003	25.00	25.05	25.00	25.02
3	NYSE	FLC	Mon, Oct 13, 2003	25.00	25.10	24.90	25.00
2	NYSE	FLC	Fri, Oct 10, 2003	24.99	25.01	24.86	25.00
1	NYSE	FLC	Thu, Oct 9, 2003	25.03	25.03	24.93	24.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Flaherty & Crumrine Total Return Fund Inc NYSE:FLC 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