Fluor Corp NYSE:FLR Historical Prices

Below are the 5832 trading days of historical prices for FLR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5832	NYSE	FLR	Fri, Mar 1, 2024	36.89	37.39	36.63	36.65
5831	NYSE	FLR	Thu, Feb 29, 2024	36.93	37.34	36.09	36.80
5830	NYSE	FLR	Wed, Feb 28, 2024	36.05	37.12	35.79	36.33
5829	NYSE	FLR	Tue, Feb 27, 2024	35.85	36.23	35.33	36.11
5828	NYSE	FLR	Mon, Feb 26, 2024	36.38	36.62	35.21	35.45
5827	NYSE	FLR	Fri, Feb 23, 2024	35.64	37.13	35.04	37.02
5826	NYSE	FLR	Thu, Feb 22, 2024	36.22	36.85	35.53	35.72
5825	NYSE	FLR	Wed, Feb 21, 2024	36.50	37.06	35.50	35.79
5824	NYSE	FLR	Tue, Feb 20, 2024	38.75	40.55	36.54	36.73
5823	NYSE	FLR	Fri, Feb 16, 2024	42.52	43.24	42.08	42.09
5822	NYSE	FLR	Thu, Feb 15, 2024	42.00	43.14	41.90	42.78
5821	NYSE	FLR	Wed, Feb 14, 2024	40.62	41.89	40.15	41.83
5820	NYSE	FLR	Tue, Feb 13, 2024	40.28	40.79	39.45	40.00
5819	NYSE	FLR	Mon, Feb 12, 2024	40.42	41.46	40.36	41.04
5818	NYSE	FLR	Fri, Feb 9, 2024	40.09	40.53	39.77	40.42
5817	NYSE	FLR	Thu, Feb 8, 2024	40.33	41.01	39.98	40.07
5816	NYSE	FLR	Wed, Feb 7, 2024	38.74	40.35	38.49	40.31
5815	NYSE	FLR	Tue, Feb 6, 2024	37.77	38.50	37.56	38.49
5814	NYSE	FLR	Mon, Feb 5, 2024	37.79	38.00	37.16	37.76
5813	NYSE	FLR	Fri, Feb 2, 2024	37.81	38.37	37.34	38.30
5812	NYSE	FLR	Thu, Feb 1, 2024	37.97	38.23	37.13	38.21
5811	NYSE	FLR	Wed, Jan 31, 2024	38.54	38.62	37.66	37.71
5810	NYSE	FLR	Tue, Jan 30, 2024	38.00	38.51	37.76	38.44
5809	NYSE	FLR	Mon, Jan 29, 2024	38.04	38.40	37.67	38.40
5808	NYSE	FLR	Fri, Jan 26, 2024	38.14	38.37	37.87	38.19
5807	NYSE	FLR	Thu, Jan 25, 2024	38.91	39.03	37.81	37.99
5806	NYSE	FLR	Wed, Jan 24, 2024	38.00	38.43	37.83	38.26
5805	NYSE	FLR	Tue, Jan 23, 2024	37.54	37.65	36.92	37.56
5804	NYSE	FLR	Mon, Jan 22, 2024	37.11	37.47	36.96	37.14
5803	NYSE	FLR	Fri, Jan 19, 2024	37.18	37.22	36.48	36.94
5802	NYSE	FLR	Thu, Jan 18, 2024	36.94	37.48	36.67	37.31
5801	NYSE	FLR	Wed, Jan 17, 2024	36.66	36.92	36.34	36.69
5800	NYSE	FLR	Tue, Jan 16, 2024	37.31	37.37	36.95	37.15
5799	NYSE	FLR	Fri, Jan 12, 2024	38.01	38.18	37.64	37.66
5798	NYSE	FLR	Thu, Jan 11, 2024	37.86	38.00	37.28	37.60
5797	NYSE	FLR	Wed, Jan 10, 2024	37.83	38.07	37.44	37.92
5796	NYSE	FLR	Tue, Jan 9, 2024	37.80	38.21	37.38	38.11
5795	NYSE	FLR	Mon, Jan 8, 2024	38.27	38.50	37.71	38.25
5794	NYSE	FLR	Fri, Jan 5, 2024	36.62	38.81	36.62	38.31
5793	NYSE	FLR	Thu, Jan 4, 2024	36.85	36.95	36.39	36.48
5792	NYSE	FLR	Wed, Jan 3, 2024	37.34	37.64	36.75	36.93
5791	NYSE	FLR	Tue, Jan 2, 2024	38.74	39.10	37.71	37.89
5790	NYSE	FLR	Fri, Dec 29, 2023	39.38	39.62	38.95	39.17
5789	NYSE	FLR	Thu, Dec 28, 2023	39.50	39.81	39.29	39.51
5788	NYSE	FLR	Wed, Dec 27, 2023	39.82	40.08	39.58	39.61
5787	NYSE	FLR	Tue, Dec 26, 2023	39.27	40.23	39.27	39.82
5786	NYSE	FLR	Fri, Dec 22, 2023	39.12	39.51	38.87	39.06
5785	NYSE	FLR	Thu, Dec 21, 2023	39.47	39.58	38.74	39.01
5784	NYSE	FLR	Wed, Dec 20, 2023	39.99	40.38	39.02	39.03
5783	NYSE	FLR	Tue, Dec 19, 2023	39.93	40.77	39.80	40.27
5782	NYSE	FLR	Mon, Dec 18, 2023	39.52	40.20	39.45	39.54
5781	NYSE	FLR	Fri, Dec 15, 2023	39.71	40.18	39.34	39.37
5780	NYSE	FLR	Thu, Dec 14, 2023	39.50	39.99	39.07	39.67
5779	NYSE	FLR	Wed, Dec 13, 2023	38.56	39.09	37.50	38.80
5778	NYSE	FLR	Tue, Dec 12, 2023	38.63	39.00	38.25	38.61
5777	NYSE	FLR	Mon, Dec 11, 2023	38.11	38.83	38.09	38.74
5776	NYSE	FLR	Fri, Dec 8, 2023	37.53	38.43	37.32	38.17
5775	NYSE	FLR	Thu, Dec 7, 2023	37.45	38.06	37.32	37.56
5774	NYSE	FLR	Wed, Dec 6, 2023	38.44	39.07	37.34	37.43
5773	NYSE	FLR	Tue, Dec 5, 2023	38.78	38.99	37.83	38.22
5772	NYSE	FLR	Mon, Dec 4, 2023	38.89	39.45	38.72	39.08
5771	NYSE	FLR	Fri, Dec 1, 2023	37.94	39.17	37.77	39.00
5770	NYSE	FLR	Thu, Nov 30, 2023	37.82	38.41	37.64	38.03
5769	NYSE	FLR	Wed, Nov 29, 2023	38.01	38.35	37.49	37.68
5768	NYSE	FLR	Tue, Nov 28, 2023	38.11	38.37	37.31	37.67
5767	NYSE	FLR	Mon, Nov 27, 2023	37.85	38.41	37.72	38.30
5766	NYSE	FLR	Fri, Nov 24, 2023	37.87	38.02	37.73	37.90
5765	NYSE	FLR	Wed, Nov 22, 2023	37.39	38.02	36.87	37.93
5764	NYSE	FLR	Tue, Nov 21, 2023	38.11	38.31	37.17	37.40
5763	NYSE	FLR	Mon, Nov 20, 2023	38.03	38.61	37.91	38.33
5762	NYSE	FLR	Fri, Nov 17, 2023	38.12	38.54	37.56	38.23
5761	NYSE	FLR	Thu, Nov 16, 2023	37.64	37.99	37.28	37.81
5760	NYSE	FLR	Wed, Nov 15, 2023	37.52	38.48	37.52	37.79
5759	NYSE	FLR	Tue, Nov 14, 2023	37.01	37.88	36.97	37.74
5758	NYSE	FLR	Mon, Nov 13, 2023	36.10	36.28	35.65	35.89
5757	NYSE	FLR	Fri, Nov 10, 2023	34.27	36.25	34.27	36.19
5756	NYSE	FLR	Thu, Nov 9, 2023	34.50	35.16	34.17	34.43
5755	NYSE	FLR	Wed, Nov 8, 2023	34.57	35.02	34.09	34.24
5754	NYSE	FLR	Tue, Nov 7, 2023	35.12	35.32	34.30	34.38
5753	NYSE	FLR	Mon, Nov 6, 2023	36.47	36.52	35.16	35.55
5752	NYSE	FLR	Fri, Nov 3, 2023	35.30	38.40	35.15	36.66
5751	NYSE	FLR	Thu, Nov 2, 2023	34.13	34.67	33.50	34.63
5750	NYSE	FLR	Wed, Nov 1, 2023	33.11	33.69	32.31	33.60
5749	NYSE	FLR	Tue, Oct 31, 2023	33.41	33.58	33.02	33.29
5748	NYSE	FLR	Mon, Oct 30, 2023	33.76	34.06	32.98	33.23
5747	NYSE	FLR	Fri, Oct 27, 2023	34.00	34.00	33.10	33.29
5746	NYSE	FLR	Thu, Oct 26, 2023	33.87	34.11	33.39	33.97
5745	NYSE	FLR	Wed, Oct 25, 2023	33.78	33.96	33.07	33.69
5744	NYSE	FLR	Tue, Oct 24, 2023	34.54	34.80	33.87	33.93
5743	NYSE	FLR	Mon, Oct 23, 2023	34.66	35.27	33.86	33.97
5742	NYSE	FLR	Fri, Oct 20, 2023	35.27	35.31	34.49	34.71
5741	NYSE	FLR	Thu, Oct 19, 2023	35.51	36.40	35.11	35.31
5740	NYSE	FLR	Wed, Oct 18, 2023	37.05	37.05	35.66	35.81
5739	NYSE	FLR	Tue, Oct 17, 2023	36.35	37.81	36.35	37.58
5738	NYSE	FLR	Mon, Oct 16, 2023	36.60	37.01	36.29	36.57
5737	NYSE	FLR	Fri, Oct 13, 2023	37.17	37.30	35.55	36.15
5736	NYSE	FLR	Thu, Oct 12, 2023	37.86	37.91	36.69	37.01
5735	NYSE	FLR	Wed, Oct 11, 2023	37.30	37.81	37.10	37.72
5734	NYSE	FLR	Tue, Oct 10, 2023	37.05	37.75	37.00	37.30
5733	NYSE	FLR	Mon, Oct 9, 2023	36.65	36.99	36.51	36.64
5732	NYSE	FLR	Fri, Oct 6, 2023	35.02	36.91	34.88	36.67
5731	NYSE	FLR	Thu, Oct 5, 2023	35.22	35.69	34.75	35.05
5730	NYSE	FLR	Wed, Oct 4, 2023	35.63	36.02	34.89	35.46
5729	NYSE	FLR	Tue, Oct 3, 2023	35.36	35.53	34.33	34.62
5728	NYSE	FLR	Mon, Oct 2, 2023	36.51	36.64	35.08	35.58
5727	NYSE	FLR	Fri, Sep 29, 2023	36.88	37.14	36.28	36.70
5726	NYSE	FLR	Thu, Sep 28, 2023	36.37	37.20	36.27	36.62
5725	NYSE	FLR	Wed, Sep 27, 2023	36.52	37.07	36.28	36.66
5724	NYSE	FLR	Tue, Sep 26, 2023	36.09	37.24	36.00	36.33
5723	NYSE	FLR	Mon, Sep 25, 2023	36.03	36.54	35.62	36.19
5722	NYSE	FLR	Fri, Sep 22, 2023	37.54	37.91	36.66	36.87
5721	NYSE	FLR	Thu, Sep 21, 2023	37.50	37.68	36.96	37.40
5720	NYSE	FLR	Wed, Sep 20, 2023	38.22	38.87	37.70	37.71
5719	NYSE	FLR	Tue, Sep 19, 2023	36.72	38.69	36.61	38.20
5718	NYSE	FLR	Mon, Sep 18, 2023	35.71	36.83	35.44	36.60
5717	NYSE	FLR	Fri, Sep 15, 2023	35.68	36.10	35.32	35.56
5716	NYSE	FLR	Thu, Sep 14, 2023	34.57	35.67	34.47	35.59
5715	NYSE	FLR	Wed, Sep 13, 2023	35.11	35.27	34.04	34.18
5714	NYSE	FLR	Tue, Sep 12, 2023	35.15	35.73	35.10	35.12
5713	NYSE	FLR	Mon, Sep 11, 2023	35.15	35.44	34.96	35.22
5712	NYSE	FLR	Fri, Sep 8, 2023	35.30	35.35	34.74	35.00
5711	NYSE	FLR	Thu, Sep 7, 2023	35.83	36.14	35.16	35.38
5710	NYSE	FLR	Wed, Sep 6, 2023	36.36	36.74	35.70	36.17
5709	NYSE	FLR	Tue, Sep 5, 2023	35.45	36.64	35.40	36.39
5708	NYSE	FLR	Fri, Sep 1, 2023	35.24	36.08	35.20	35.70
5707	NYSE	FLR	Thu, Aug 31, 2023	34.89	35.74	34.78	34.99
5706	NYSE	FLR	Wed, Aug 30, 2023	34.36	34.90	34.30	34.78
5705	NYSE	FLR	Tue, Aug 29, 2023	34.35	34.64	34.09	34.26
5704	NYSE	FLR	Mon, Aug 28, 2023	33.88	34.70	33.88	34.49
5703	NYSE	FLR	Fri, Aug 25, 2023	32.93	34.15	32.75	33.72
5702	NYSE	FLR	Thu, Aug 24, 2023	33.00	33.32	32.61	32.74
5701	NYSE	FLR	Wed, Aug 23, 2023	33.40	33.47	32.83	33.12
5700	NYSE	FLR	Tue, Aug 22, 2023	33.88	34.02	33.17	33.32
5699	NYSE	FLR	Mon, Aug 21, 2023	33.45	33.81	33.13	33.74
5698	NYSE	FLR	Fri, Aug 18, 2023	32.71	33.55	32.60	33.40
5697	NYSE	FLR	Thu, Aug 17, 2023	33.80	34.03	33.02	33.03
5696	NYSE	FLR	Wed, Aug 16, 2023	34.44	34.67	33.64	33.64
5695	NYSE	FLR	Tue, Aug 15, 2023	34.53	34.74	34.02	34.37
5694	NYSE	FLR	Mon, Aug 14, 2023	34.60	35.21	34.52	34.78
5693	NYSE	FLR	Fri, Aug 11, 2023	34.97	35.29	34.60	34.66
5692	NYSE	FLR	Thu, Aug 10, 2023	35.58	35.92	34.54	34.78
5691	NYSE	FLR	Wed, Aug 9, 2023	35.56	35.61	34.72	35.34
5690	NYSE	FLR	Tue, Aug 8, 2023	34.25	35.58	34.10	35.39
5689	NYSE	FLR	Mon, Aug 7, 2023	34.63	34.97	33.71	34.24
5688	NYSE	FLR	Fri, Aug 4, 2023	36.78	37.20	34.38	35.94
5687	NYSE	FLR	Thu, Aug 3, 2023	31.00	31.46	30.73	31.10
5686	NYSE	FLR	Wed, Aug 2, 2023	30.84	31.21	30.65	31.08
5685	NYSE	FLR	Tue, Aug 1, 2023	30.78	31.43	30.73	31.23
5684	NYSE	FLR	Mon, Jul 31, 2023	30.84	31.29	30.84	30.98
5683	NYSE	FLR	Fri, Jul 28, 2023	30.47	31.07	30.38	30.64
5682	NYSE	FLR	Thu, Jul 27, 2023	31.11	31.11	30.09	30.24
5681	NYSE	FLR	Wed, Jul 26, 2023	30.66	31.11	30.66	30.79
5680	NYSE	FLR	Tue, Jul 25, 2023	30.66	30.87	30.53	30.76
5679	NYSE	FLR	Mon, Jul 24, 2023	30.32	30.90	30.11	30.71
5678	NYSE	FLR	Fri, Jul 21, 2023	31.02	31.12	30.30	30.36
5677	NYSE	FLR	Thu, Jul 20, 2023	31.47	31.53	30.57	30.73
5676	NYSE	FLR	Wed, Jul 19, 2023	31.55	31.75	30.98	31.29
5675	NYSE	FLR	Tue, Jul 18, 2023	30.64	31.60	30.64	31.56
5674	NYSE	FLR	Mon, Jul 17, 2023	30.21	30.55	29.94	30.54
5673	NYSE	FLR	Fri, Jul 14, 2023	31.00	31.00	30.06	30.23
5672	NYSE	FLR	Thu, Jul 13, 2023	31.10	31.24	30.69	31.00
5671	NYSE	FLR	Wed, Jul 12, 2023	31.58	31.65	30.93	31.04
5670	NYSE	FLR	Tue, Jul 11, 2023	29.97	30.90	29.96	30.90
5669	NYSE	FLR	Mon, Jul 10, 2023	29.39	29.81	29.23	29.73
5668	NYSE	FLR	Fri, Jul 7, 2023	28.65	29.61	28.63	29.43
5667	NYSE	FLR	Thu, Jul 6, 2023	28.64	28.87	28.02	28.61
5666	NYSE	FLR	Wed, Jul 5, 2023	29.41	29.45	28.87	28.89
5665	NYSE	FLR	Mon, Jul 3, 2023	29.31	29.71	29.21	29.61
5664	NYSE	FLR	Fri, Jun 30, 2023	30.00	30.00	29.55	29.60
5663	NYSE	FLR	Thu, Jun 29, 2023	28.79	29.71	28.79	29.69
5662	NYSE	FLR	Wed, Jun 28, 2023	29.11	29.11	28.74	28.93
5661	NYSE	FLR	Tue, Jun 27, 2023	28.78	29.34	28.52	29.13
5660	NYSE	FLR	Mon, Jun 26, 2023	28.26	28.97	28.26	28.63
5659	NYSE	FLR	Fri, Jun 23, 2023	28.00	28.59	27.95	28.37
5658	NYSE	FLR	Thu, Jun 22, 2023	29.31	29.35	28.43	28.46
5657	NYSE	FLR	Wed, Jun 21, 2023	28.72	29.45	28.64	29.38
5656	NYSE	FLR	Tue, Jun 20, 2023	28.79	29.01	28.61	28.94
5655	NYSE	FLR	Fri, Jun 16, 2023	29.66	29.70	29.00	29.09
5654	NYSE	FLR	Thu, Jun 15, 2023	29.06	29.63	28.74	29.44
5653	NYSE	FLR	Wed, Jun 14, 2023	29.87	29.95	29.06	29.41
5652	NYSE	FLR	Tue, Jun 13, 2023	29.49	30.05	29.43	29.57
5651	NYSE	FLR	Mon, Jun 12, 2023	29.22	29.49	28.96	29.27
5650	NYSE	FLR	Fri, Jun 9, 2023	29.56	29.68	28.82	29.12
5649	NYSE	FLR	Thu, Jun 8, 2023	29.78	30.16	29.54	29.85
5648	NYSE	FLR	Wed, Jun 7, 2023	30.44	30.70	29.70	29.80
5647	NYSE	FLR	Tue, Jun 6, 2023	29.04	30.39	29.04	30.25
5646	NYSE	FLR	Mon, Jun 5, 2023	29.53	29.55	28.70	29.27
5645	NYSE	FLR	Fri, Jun 2, 2023	27.22	29.58	27.03	29.53
5644	NYSE	FLR	Thu, Jun 1, 2023	26.81	26.92	26.24	26.58
5643	NYSE	FLR	Wed, May 31, 2023	27.15	27.38	26.50	26.56
5642	NYSE	FLR	Tue, May 30, 2023	27.29	27.68	27.08	27.38
5641	NYSE	FLR	Fri, May 26, 2023	26.88	27.45	26.81	27.19
5640	NYSE	FLR	Thu, May 25, 2023	26.66	26.95	26.44	26.77
5639	NYSE	FLR	Wed, May 24, 2023	27.87	27.87	26.87	26.88
5638	NYSE	FLR	Tue, May 23, 2023	27.86	28.29	27.62	27.81
5637	NYSE	FLR	Mon, May 22, 2023	27.83	28.20	27.53	27.99
5636	NYSE	FLR	Fri, May 19, 2023	28.75	28.83	27.45	27.78
5635	NYSE	FLR	Thu, May 18, 2023	27.93	28.63	27.68	28.41
5634	NYSE	FLR	Wed, May 17, 2023	26.81	27.97	26.57	27.89
5633	NYSE	FLR	Tue, May 16, 2023	26.66	26.88	26.14	26.63
5632	NYSE	FLR	Mon, May 15, 2023	25.87	27.05	25.69	27.03
5631	NYSE	FLR	Fri, May 12, 2023	26.54	26.63	25.70	25.83
5630	NYSE	FLR	Thu, May 11, 2023	26.38	26.84	26.33	26.46
5629	NYSE	FLR	Wed, May 10, 2023	27.41	27.41	26.60	26.92
5628	NYSE	FLR	Tue, May 9, 2023	27.14	27.43	26.40	26.84
5627	NYSE	FLR	Mon, May 8, 2023	27.58	27.62	26.91	27.24
5626	NYSE	FLR	Fri, May 5, 2023	26.60	27.35	26.01	27.21
5625	NYSE	FLR	Thu, May 4, 2023	27.84	27.86	26.96	27.41
5624	NYSE	FLR	Wed, May 3, 2023	28.24	28.61	27.90	27.94
5623	NYSE	FLR	Tue, May 2, 2023	28.79	28.98	28.12	28.20
5622	NYSE	FLR	Mon, May 1, 2023	29.14	29.61	28.94	29.03
5621	NYSE	FLR	Fri, Apr 28, 2023	28.78	29.46	28.78	29.06
5620	NYSE	FLR	Thu, Apr 27, 2023	28.67	29.11	28.35	29.06
5619	NYSE	FLR	Wed, Apr 26, 2023	28.51	28.96	28.46	28.60
5618	NYSE	FLR	Tue, Apr 25, 2023	29.28	29.43	28.76	28.85
5617	NYSE	FLR	Mon, Apr 24, 2023	29.68	30.13	29.55	29.77
5616	NYSE	FLR	Fri, Apr 21, 2023	29.70	29.85	29.14	29.53
5615	NYSE	FLR	Thu, Apr 20, 2023	29.76	29.95	29.54	29.93
5614	NYSE	FLR	Wed, Apr 19, 2023	30.26	30.32	29.86	30.04
5613	NYSE	FLR	Tue, Apr 18, 2023	30.73	30.97	30.32	30.56
5612	NYSE	FLR	Mon, Apr 17, 2023	30.36	30.68	30.24	30.64
5611	NYSE	FLR	Fri, Apr 14, 2023	30.68	31.10	30.11	30.44
5610	NYSE	FLR	Thu, Apr 13, 2023	30.49	30.52	29.85	30.15
5609	NYSE	FLR	Wed, Apr 12, 2023	30.29	30.65	30.00	30.45
5608	NYSE	FLR	Tue, Apr 11, 2023	30.13	30.31	29.86	29.95
5607	NYSE	FLR	Mon, Apr 10, 2023	28.40	29.90	28.40	29.86
5606	NYSE	FLR	Thu, Apr 6, 2023	28.88	28.94	28.38	28.44
5605	NYSE	FLR	Wed, Apr 5, 2023	29.39	29.50	28.37	28.84
5604	NYSE	FLR	Tue, Apr 4, 2023	31.15	31.15	29.49	29.67
5603	NYSE	FLR	Mon, Apr 3, 2023	31.15	31.80	30.62	31.42
5602	NYSE	FLR	Fri, Mar 31, 2023	30.48	30.93	30.35	30.91
5601	NYSE	FLR	Thu, Mar 30, 2023	30.00	30.25	29.49	30.08
5600	NYSE	FLR	Wed, Mar 29, 2023	29.69	29.70	29.27	29.68
5599	NYSE	FLR	Tue, Mar 28, 2023	29.12	29.72	29.12	29.30
5598	NYSE	FLR	Mon, Mar 27, 2023	29.78	29.79	28.76	29.23
5597	NYSE	FLR	Fri, Mar 24, 2023	28.76	29.25	28.57	29.20
5596	NYSE	FLR	Thu, Mar 23, 2023	29.75	30.32	29.09	29.40
5595	NYSE	FLR	Wed, Mar 22, 2023	30.72	30.72	29.69	29.74
5594	NYSE	FLR	Tue, Mar 21, 2023	30.69	31.17	30.51	30.80
5593	NYSE	FLR	Mon, Mar 20, 2023	29.59	30.40	29.41	29.96
5592	NYSE	FLR	Fri, Mar 17, 2023	29.60	29.60	28.43	29.16
5591	NYSE	FLR	Thu, Mar 16, 2023	29.58	30.47	29.24	30.01
5590	NYSE	FLR	Wed, Mar 15, 2023	31.47	31.50	28.95	30.33
5589	NYSE	FLR	Tue, Mar 14, 2023	33.74	33.95	32.11	32.47
5588	NYSE	FLR	Mon, Mar 13, 2023	32.52	33.40	32.19	32.82
5587	NYSE	FLR	Fri, Mar 10, 2023	34.45	34.45	32.95	33.34
5586	NYSE	FLR	Thu, Mar 9, 2023	35.94	36.14	34.36	34.51
5585	NYSE	FLR	Wed, Mar 8, 2023	36.59	36.81	35.51	35.72
5584	NYSE	FLR	Tue, Mar 7, 2023	36.94	37.46	36.63	36.81
5583	NYSE	FLR	Mon, Mar 6, 2023	37.25	37.56	36.52	36.87
5582	NYSE	FLR	Fri, Mar 3, 2023	37.93	38.20	37.13	37.56
5581	NYSE	FLR	Thu, Mar 2, 2023	37.42	37.97	37.20	37.60
5580	NYSE	FLR	Wed, Mar 1, 2023	37.15	37.82	36.76	37.61
5579	NYSE	FLR	Tue, Feb 28, 2023	36.00	37.08	35.85	36.67
5578	NYSE	FLR	Mon, Feb 27, 2023	35.95	36.26	35.74	35.85
5577	NYSE	FLR	Fri, Feb 24, 2023	36.26	36.30	35.22	35.76
5576	NYSE	FLR	Thu, Feb 23, 2023	36.17	37.02	35.99	36.53
5575	NYSE	FLR	Wed, Feb 22, 2023	36.85	37.25	35.43	35.62
5574	NYSE	FLR	Tue, Feb 21, 2023	36.09	37.50	35.35	36.58
5573	NYSE	FLR	Fri, Feb 17, 2023	36.75	37.36	36.47	36.65
5572	NYSE	FLR	Thu, Feb 16, 2023	36.12	36.92	36.05	36.49
5571	NYSE	FLR	Wed, Feb 15, 2023	36.16	36.95	35.95	36.76
5570	NYSE	FLR	Tue, Feb 14, 2023	35.79	36.52	35.61	36.39
5569	NYSE	FLR	Mon, Feb 13, 2023	35.77	36.15	35.25	36.08
5568	NYSE	FLR	Fri, Feb 10, 2023	35.40	35.83	35.39	35.64
5567	NYSE	FLR	Thu, Feb 9, 2023	35.75	35.96	35.07	35.23
5566	NYSE	FLR	Wed, Feb 8, 2023	35.95	36.06	35.52	35.55
5565	NYSE	FLR	Tue, Feb 7, 2023	35.97	36.39	35.51	36.11
5564	NYSE	FLR	Mon, Feb 6, 2023	36.20	36.55	35.56	36.00
5563	NYSE	FLR	Fri, Feb 3, 2023	36.22	37.06	36.18	36.25
5562	NYSE	FLR	Thu, Feb 2, 2023	37.42	37.42	35.66	36.16
5561	NYSE	FLR	Wed, Feb 1, 2023	36.75	37.72	36.29	37.24
5560	NYSE	FLR	Tue, Jan 31, 2023	36.12	36.75	36.00	36.75
5559	NYSE	FLR	Mon, Jan 30, 2023	37.02	37.42	36.17	36.21
5558	NYSE	FLR	Fri, Jan 27, 2023	36.50	37.73	36.31	37.42
5557	NYSE	FLR	Thu, Jan 26, 2023	37.47	37.72	36.54	36.66
5556	NYSE	FLR	Wed, Jan 25, 2023	36.60	37.07	36.23	37.04
5555	NYSE	FLR	Tue, Jan 24, 2023	35.75	36.90	35.57	36.85
5554	NYSE	FLR	Mon, Jan 23, 2023	36.22	36.90	35.87	36.13
5553	NYSE	FLR	Fri, Jan 20, 2023	35.06	36.14	34.67	36.10
5552	NYSE	FLR	Thu, Jan 19, 2023	35.07	35.21	34.50	34.59
5551	NYSE	FLR	Wed, Jan 18, 2023	35.13	35.59	35.04	35.29
5550	NYSE	FLR	Tue, Jan 17, 2023	36.28	36.56	35.01	35.13
5549	NYSE	FLR	Fri, Jan 13, 2023	35.45	36.50	34.90	36.37
5548	NYSE	FLR	Thu, Jan 12, 2023	34.33	35.36	33.88	35.32
5547	NYSE	FLR	Wed, Jan 11, 2023	34.17	34.63	34.04	34.10
5546	NYSE	FLR	Tue, Jan 10, 2023	33.07	33.87	32.17	33.82
5545	NYSE	FLR	Mon, Jan 9, 2023	32.76	33.51	32.55	33.26
5544	NYSE	FLR	Fri, Jan 6, 2023	32.15	32.78	32.04	32.49
5543	NYSE	FLR	Thu, Jan 5, 2023	33.20	33.26	31.75	31.75
5542	NYSE	FLR	Wed, Jan 4, 2023	33.36	33.85	32.81	33.02
5541	NYSE	FLR	Tue, Jan 3, 2023	34.53	34.96	33.06	33.35
5540	NYSE	FLR	Fri, Dec 30, 2022	34.73	34.85	34.38	34.66
5539	NYSE	FLR	Thu, Dec 29, 2022	34.78	35.16	34.49	34.95
5538	NYSE	FLR	Wed, Dec 28, 2022	35.24	35.49	34.64	34.66
5537	NYSE	FLR	Tue, Dec 27, 2022	35.09	35.46	34.80	35.08
5536	NYSE	FLR	Fri, Dec 23, 2022	35.00	35.26	34.62	35.18
5535	NYSE	FLR	Thu, Dec 22, 2022	35.02	35.04	34.06	34.88
5534	NYSE	FLR	Wed, Dec 21, 2022	34.60	35.59	34.60	35.35
5533	NYSE	FLR	Tue, Dec 20, 2022	33.68	34.68	33.68	34.49
5532	NYSE	FLR	Mon, Dec 19, 2022	33.67	34.00	33.10	33.61
5531	NYSE	FLR	Fri, Dec 16, 2022	33.76	33.82	32.91	33.46
5530	NYSE	FLR	Thu, Dec 15, 2022	34.64	34.75	33.72	34.13
5529	NYSE	FLR	Wed, Dec 14, 2022	35.22	35.50	34.76	34.87
5528	NYSE	FLR	Tue, Dec 13, 2022	35.69	35.85	34.56	35.21
5527	NYSE	FLR	Mon, Dec 12, 2022	33.85	34.98	33.62	34.62
5526	NYSE	FLR	Fri, Dec 9, 2022	34.59	34.70	33.94	34.09
5525	NYSE	FLR	Thu, Dec 8, 2022	34.60	35.26	34.27	34.45
5524	NYSE	FLR	Wed, Dec 7, 2022	34.34	35.08	34.13	34.19
5523	NYSE	FLR	Tue, Dec 6, 2022	34.79	35.47	34.28	34.35
5522	NYSE	FLR	Mon, Dec 5, 2022	35.65	35.73	34.30	34.63
5521	NYSE	FLR	Fri, Dec 2, 2022	33.53	36.06	33.36	35.66
5520	NYSE	FLR	Thu, Dec 1, 2022	33.58	34.07	33.18	33.73
5519	NYSE	FLR	Wed, Nov 30, 2022	32.66	33.63	32.25	33.61
5518	NYSE	FLR	Tue, Nov 29, 2022	33.30	33.69	32.53	32.54
5517	NYSE	FLR	Mon, Nov 28, 2022	33.74	33.98	32.75	32.99
5516	NYSE	FLR	Fri, Nov 25, 2022	33.73	34.27	33.64	34.13
5515	NYSE	FLR	Wed, Nov 23, 2022	33.50	33.98	33.25	33.76
5514	NYSE	FLR	Tue, Nov 22, 2022	33.50	33.92	33.33	33.64
5513	NYSE	FLR	Mon, Nov 21, 2022	33.16	33.78	32.86	33.54
5512	NYSE	FLR	Fri, Nov 18, 2022	34.07	34.31	32.99	33.58
5511	NYSE	FLR	Thu, Nov 17, 2022	33.32	33.94	33.04	33.90
5510	NYSE	FLR	Wed, Nov 16, 2022	33.42	33.99	33.07	33.86
5509	NYSE	FLR	Tue, Nov 15, 2022	33.78	34.01	33.06	33.46
5508	NYSE	FLR	Mon, Nov 14, 2022	33.83	34.48	33.54	33.66
5507	NYSE	FLR	Fri, Nov 11, 2022	33.98	34.26	33.29	33.47
5506	NYSE	FLR	Thu, Nov 10, 2022	33.56	33.79	32.80	33.76
5505	NYSE	FLR	Wed, Nov 9, 2022	33.83	33.96	32.06	32.11
5504	NYSE	FLR	Tue, Nov 8, 2022	33.95	34.62	33.23	33.86
5503	NYSE	FLR	Mon, Nov 7, 2022	32.60	34.00	32.32	33.97
5502	NYSE	FLR	Fri, Nov 4, 2022	30.15	32.00	30.01	31.73
5501	NYSE	FLR	Thu, Nov 3, 2022	29.73	30.59	29.59	29.90
5500	NYSE	FLR	Wed, Nov 2, 2022	30.75	31.12	29.74	29.77
5499	NYSE	FLR	Tue, Nov 1, 2022	30.62	31.02	30.39	30.97
5498	NYSE	FLR	Mon, Oct 31, 2022	29.76	30.80	29.60	30.26
5497	NYSE	FLR	Fri, Oct 28, 2022	29.57	29.94	29.11	29.94
5496	NYSE	FLR	Thu, Oct 27, 2022	29.46	29.97	29.25	29.32
5495	NYSE	FLR	Wed, Oct 26, 2022	29.13	29.36	28.77	29.01
5494	NYSE	FLR	Tue, Oct 25, 2022	28.67	29.20	28.57	28.83
5493	NYSE	FLR	Mon, Oct 24, 2022	28.70	28.97	28.38	28.64
5492	NYSE	FLR	Fri, Oct 21, 2022	27.96	28.64	27.72	28.55
5491	NYSE	FLR	Thu, Oct 20, 2022	28.26	28.57	27.54	27.62
5490	NYSE	FLR	Wed, Oct 19, 2022	27.70	28.26	27.50	28.26
5489	NYSE	FLR	Tue, Oct 18, 2022	27.70	28.23	27.70	27.94
5488	NYSE	FLR	Mon, Oct 17, 2022	26.65	27.32	26.56	27.20
5487	NYSE	FLR	Fri, Oct 14, 2022	27.95	27.97	25.99	26.20
5486	NYSE	FLR	Thu, Oct 13, 2022	26.70	28.25	26.54	27.86
5485	NYSE	FLR	Wed, Oct 12, 2022	27.47	27.75	27.04	27.14
5484	NYSE	FLR	Tue, Oct 11, 2022	27.95	28.41	27.28	27.65
5483	NYSE	FLR	Mon, Oct 10, 2022	28.52	28.98	28.25	28.27
5482	NYSE	FLR	Fri, Oct 7, 2022	28.77	28.87	28.02	28.36
5481	NYSE	FLR	Thu, Oct 6, 2022	28.36	29.05	28.36	28.93
5480	NYSE	FLR	Wed, Oct 5, 2022	27.36	28.87	27.21	28.48
5479	NYSE	FLR	Tue, Oct 4, 2022	27.59	27.97	27.34	27.77
5478	NYSE	FLR	Mon, Oct 3, 2022	25.71	27.28	25.71	27.09
5477	NYSE	FLR	Fri, Sep 30, 2022	24.36	25.45	24.28	24.89
5476	NYSE	FLR	Thu, Sep 29, 2022	24.66	24.94	23.90	24.44
5475	NYSE	FLR	Wed, Sep 28, 2022	23.98	25.03	23.98	24.80
5474	NYSE	FLR	Tue, Sep 27, 2022	24.23	24.52	23.37	23.68
5473	NYSE	FLR	Mon, Sep 26, 2022	24.40	25.24	23.93	24.05
5472	NYSE	FLR	Fri, Sep 23, 2022	25.27	25.60	24.28	24.75
5471	NYSE	FLR	Thu, Sep 22, 2022	25.93	26.00	25.36	25.65
5470	NYSE	FLR	Wed, Sep 21, 2022	26.18	26.73	25.73	25.75
5469	NYSE	FLR	Tue, Sep 20, 2022	25.77	26.24	25.68	25.78
5468	NYSE	FLR	Mon, Sep 19, 2022	25.64	26.55	25.64	26.17
5467	NYSE	FLR	Fri, Sep 16, 2022	26.08	26.40	25.47	26.33
5466	NYSE	FLR	Thu, Sep 15, 2022	26.39	26.66	25.81	26.32
5465	NYSE	FLR	Wed, Sep 14, 2022	26.58	27.01	26.05	26.73
5464	NYSE	FLR	Tue, Sep 13, 2022	26.92	27.54	26.50	26.58
5463	NYSE	FLR	Mon, Sep 12, 2022	28.00	28.20	27.45	27.76
5462	NYSE	FLR	Fri, Sep 9, 2022	27.14	27.93	26.98	27.84
5461	NYSE	FLR	Thu, Sep 8, 2022	25.99	26.53	25.87	26.52
5460	NYSE	FLR	Wed, Sep 7, 2022	25.53	26.36	25.33	26.20
5459	NYSE	FLR	Tue, Sep 6, 2022	25.79	25.96	25.12	25.65
5458	NYSE	FLR	Fri, Sep 2, 2022	26.46	26.50	25.62	25.67
5457	NYSE	FLR	Thu, Sep 1, 2022	26.08	26.21	25.43	25.98
5456	NYSE	FLR	Wed, Aug 31, 2022	26.33	26.88	26.03	26.44
5455	NYSE	FLR	Tue, Aug 30, 2022	27.25	27.25	26.17	26.44
5454	NYSE	FLR	Mon, Aug 29, 2022	27.33	27.79	27.03	27.32
5453	NYSE	FLR	Fri, Aug 26, 2022	28.73	28.73	27.59	27.70
5452	NYSE	FLR	Thu, Aug 25, 2022	27.86	28.37	27.70	28.35
5451	NYSE	FLR	Wed, Aug 24, 2022	27.60	27.95	27.41	27.84
5450	NYSE	FLR	Tue, Aug 23, 2022	26.94	27.81	26.94	27.47
5449	NYSE	FLR	Mon, Aug 22, 2022	26.41	26.71	26.23	26.61
5448	NYSE	FLR	Fri, Aug 19, 2022	27.32	27.32	26.63	26.95
5447	NYSE	FLR	Thu, Aug 18, 2022	27.64	27.73	27.04	27.57
5446	NYSE	FLR	Wed, Aug 17, 2022	27.31	27.89	27.18	27.47
5445	NYSE	FLR	Tue, Aug 16, 2022	26.50	27.62	26.46	27.60
5444	NYSE	FLR	Mon, Aug 15, 2022	26.35	26.90	26.08	26.49
5443	NYSE	FLR	Fri, Aug 12, 2022	26.78	26.87	26.33	26.85
5442	NYSE	FLR	Thu, Aug 11, 2022	26.00	26.56	25.83	26.53
5441	NYSE	FLR	Wed, Aug 10, 2022	24.99	25.74	24.80	25.70
5440	NYSE	FLR	Tue, Aug 9, 2022	24.30	25.08	24.30	24.55
5439	NYSE	FLR	Mon, Aug 8, 2022	23.47	24.75	23.45	24.53
5438	NYSE	FLR	Fri, Aug 5, 2022	24.11	24.71	23.03	23.08
5437	NYSE	FLR	Thu, Aug 4, 2022	25.27	25.73	24.86	25.40
5436	NYSE	FLR	Wed, Aug 3, 2022	26.21	26.38	25.10	25.19
5435	NYSE	FLR	Tue, Aug 2, 2022	25.10	26.13	24.84	25.98
5434	NYSE	FLR	Mon, Aug 1, 2022	25.02	25.49	24.61	25.08
5433	NYSE	FLR	Fri, Jul 29, 2022	25.82	25.94	25.35	25.41
5432	NYSE	FLR	Thu, Jul 28, 2022	25.50	26.01	25.35	25.56
5431	NYSE	FLR	Wed, Jul 27, 2022	25.06	25.20	24.58	25.02
5430	NYSE	FLR	Tue, Jul 26, 2022	25.25	25.66	24.80	24.80
5429	NYSE	FLR	Mon, Jul 25, 2022	24.25	25.15	24.05	25.09
5428	NYSE	FLR	Fri, Jul 22, 2022	24.33	25.00	24.33	24.59
5427	NYSE	FLR	Thu, Jul 21, 2022	24.50	25.07	23.92	25.07
5426	NYSE	FLR	Wed, Jul 20, 2022	24.82	24.97	24.20	24.95
5425	NYSE	FLR	Tue, Jul 19, 2022	24.05	24.94	24.05	24.81
5424	NYSE	FLR	Mon, Jul 18, 2022	23.97	24.28	23.76	23.87
5423	NYSE	FLR	Fri, Jul 15, 2022	23.63	23.72	22.82	23.68
5422	NYSE	FLR	Thu, Jul 14, 2022	22.56	23.05	22.18	22.95
5421	NYSE	FLR	Wed, Jul 13, 2022	23.33	23.62	22.84	23.21
5420	NYSE	FLR	Tue, Jul 12, 2022	23.73	24.02	23.54	23.69
5419	NYSE	FLR	Mon, Jul 11, 2022	23.81	24.26	23.81	24.06
5418	NYSE	FLR	Fri, Jul 8, 2022	23.86	24.54	23.56	24.25
5417	NYSE	FLR	Thu, Jul 7, 2022	22.82	23.79	22.82	23.74
5416	NYSE	FLR	Wed, Jul 6, 2022	22.41	22.71	21.68	22.30
5415	NYSE	FLR	Tue, Jul 5, 2022	23.01	23.33	22.01	22.47
5414	NYSE	FLR	Fri, Jul 1, 2022	24.12	24.31	23.05	23.58
5413	NYSE	FLR	Thu, Jun 30, 2022	22.70	24.36	22.70	24.34
5412	NYSE	FLR	Wed, Jun 29, 2022	24.24	24.52	23.01	23.32
5411	NYSE	FLR	Tue, Jun 28, 2022	24.45	24.78	23.91	23.94
5410	NYSE	FLR	Mon, Jun 27, 2022	24.34	24.81	24.01	24.45
5409	NYSE	FLR	Fri, Jun 24, 2022	23.59	24.47	22.92	23.72
5408	NYSE	FLR	Thu, Jun 23, 2022	24.20	24.38	22.96	23.25
5407	NYSE	FLR	Wed, Jun 22, 2022	24.23	24.58	23.76	24.21
5406	NYSE	FLR	Tue, Jun 21, 2022	24.58	25.13	23.86	24.83
5405	NYSE	FLR	Fri, Jun 17, 2022	25.31	25.66	24.07	24.22
5404	NYSE	FLR	Thu, Jun 16, 2022	26.04	26.46	24.87	25.07
5403	NYSE	FLR	Wed, Jun 15, 2022	26.82	27.09	26.14	26.83
5402	NYSE	FLR	Tue, Jun 14, 2022	26.63	27.24	26.07	26.60
5401	NYSE	FLR	Mon, Jun 13, 2022	26.95	27.26	26.23	26.43
5400	NYSE	FLR	Fri, Jun 10, 2022	28.91	29.34	27.75	27.95
5399	NYSE	FLR	Thu, Jun 9, 2022	28.86	29.91	28.62	29.49
5398	NYSE	FLR	Wed, Jun 8, 2022	29.29	29.89	28.86	29.10
5397	NYSE	FLR	Tue, Jun 7, 2022	27.90	29.51	27.61	29.51
5396	NYSE	FLR	Mon, Jun 6, 2022	28.90	28.94	27.43	27.70
5395	NYSE	FLR	Fri, Jun 3, 2022	28.49	28.49	27.74	28.27
5394	NYSE	FLR	Thu, Jun 2, 2022	27.83	29.04	27.70	28.55
5393	NYSE	FLR	Wed, Jun 1, 2022	28.04	28.57	27.22	27.86
5392	NYSE	FLR	Tue, May 31, 2022	27.97	28.79	27.61	28.23
5391	NYSE	FLR	Fri, May 27, 2022	27.32	27.99	27.32	27.97
5390	NYSE	FLR	Thu, May 26, 2022	27.22	27.68	27.12	27.17
5389	NYSE	FLR	Wed, May 25, 2022	25.95	27.18	25.89	26.88
5388	NYSE	FLR	Tue, May 24, 2022	26.17	26.45	25.50	25.92
5387	NYSE	FLR	Mon, May 23, 2022	26.02	26.84	25.87	26.55
5386	NYSE	FLR	Fri, May 20, 2022	27.24	27.58	25.39	26.04
5385	NYSE	FLR	Thu, May 19, 2022	25.81	27.22	25.73	26.81
5384	NYSE	FLR	Wed, May 18, 2022	25.30	27.09	25.17	25.96
5383	NYSE	FLR	Tue, May 17, 2022	25.50	26.34	24.27	25.20
5382	NYSE	FLR	Mon, May 16, 2022	27.16	27.68	26.69	27.18
5381	NYSE	FLR	Fri, May 13, 2022	26.73	27.72	26.69	27.26
5380	NYSE	FLR	Thu, May 12, 2022	25.91	26.18	24.58	25.82
5379	NYSE	FLR	Wed, May 11, 2022	25.35	27.26	25.35	26.06
5378	NYSE	FLR	Tue, May 10, 2022	25.08	26.30	24.69	25.41
5377	NYSE	FLR	Mon, May 9, 2022	26.21	26.57	24.38	25.02
5376	NYSE	FLR	Fri, May 6, 2022	26.01	26.70	24.86	26.67
5375	NYSE	FLR	Thu, May 5, 2022	26.30	26.50	25.33	25.85
5374	NYSE	FLR	Wed, May 4, 2022	25.51	26.52	25.12	26.45
5373	NYSE	FLR	Tue, May 3, 2022	24.80	25.35	24.36	25.26
5372	NYSE	FLR	Mon, May 2, 2022	24.55	24.90	24.06	24.69
5371	NYSE	FLR	Fri, Apr 29, 2022	25.57	25.70	24.57	24.75
5370	NYSE	FLR	Thu, Apr 28, 2022	26.08	26.20	24.89	25.66
5369	NYSE	FLR	Wed, Apr 27, 2022	26.00	26.26	25.41	25.75
5368	NYSE	FLR	Tue, Apr 26, 2022	26.32	26.70	25.82	25.97
5367	NYSE	FLR	Mon, Apr 25, 2022	26.35	26.55	25.81	26.18
5366	NYSE	FLR	Fri, Apr 22, 2022	27.66	27.93	26.74	26.75
5365	NYSE	FLR	Thu, Apr 21, 2022	29.69	29.86	27.72	27.78
5364	NYSE	FLR	Wed, Apr 20, 2022	30.06	30.52	29.35	29.37
5363	NYSE	FLR	Tue, Apr 19, 2022	30.34	30.72	29.81	29.93
5362	NYSE	FLR	Mon, Apr 18, 2022	30.15	31.32	30.02	30.44
5361	NYSE	FLR	Thu, Apr 14, 2022	29.52	30.16	29.31	30.00
5360	NYSE	FLR	Wed, Apr 13, 2022	29.36	29.65	28.90	29.33
5359	NYSE	FLR	Tue, Apr 12, 2022	29.10	29.70	28.76	29.00
5358	NYSE	FLR	Mon, Apr 11, 2022	28.80	29.07	28.29	28.62
5357	NYSE	FLR	Fri, Apr 8, 2022	28.98	29.83	28.83	29.01
5356	NYSE	FLR	Thu, Apr 7, 2022	28.90	29.19	28.03	28.75
5355	NYSE	FLR	Wed, Apr 6, 2022	28.59	29.36	28.26	29.17
5354	NYSE	FLR	Tue, Apr 5, 2022	29.19	29.96	28.57	28.74
5353	NYSE	FLR	Mon, Apr 4, 2022	29.48	29.90	29.21	29.30
5352	NYSE	FLR	Fri, Apr 1, 2022	28.75	29.58	28.42	29.36
5351	NYSE	FLR	Thu, Mar 31, 2022	29.05	29.49	28.60	28.69
5350	NYSE	FLR	Wed, Mar 30, 2022	29.00	29.89	29.00	29.25
5349	NYSE	FLR	Tue, Mar 29, 2022	29.68	29.85	28.53	28.81
5348	NYSE	FLR	Mon, Mar 28, 2022	30.01	30.01	29.10	29.68
5347	NYSE	FLR	Fri, Mar 25, 2022	30.32	30.76	29.85	30.34
5346	NYSE	FLR	Thu, Mar 24, 2022	29.83	30.20	29.48	30.19
5345	NYSE	FLR	Wed, Mar 23, 2022	29.09	29.90	29.03	29.74
5344	NYSE	FLR	Tue, Mar 22, 2022	29.40	29.65	28.63	29.13
5343	NYSE	FLR	Mon, Mar 21, 2022	28.34	29.43	28.28	29.18
5342	NYSE	FLR	Fri, Mar 18, 2022	28.66	28.66	27.81	28.13
5341	NYSE	FLR	Thu, Mar 17, 2022	27.90	28.91	27.85	28.89
5340	NYSE	FLR	Wed, Mar 16, 2022	28.30	28.43	26.90	27.85
5339	NYSE	FLR	Tue, Mar 15, 2022	27.80	28.32	26.92	28.00
5338	NYSE	FLR	Mon, Mar 14, 2022	28.45	28.60	27.71	28.31
5337	NYSE	FLR	Fri, Mar 11, 2022	28.90	29.22	28.19	28.52
5336	NYSE	FLR	Thu, Mar 10, 2022	27.56	29.11	27.31	29.08
5335	NYSE	FLR	Wed, Mar 9, 2022	27.58	28.18	26.74	27.80
5334	NYSE	FLR	Tue, Mar 8, 2022	26.60	28.44	26.39	27.63
5333	NYSE	FLR	Mon, Mar 7, 2022	23.63	26.58	23.60	26.44
5332	NYSE	FLR	Fri, Mar 4, 2022	22.58	23.60	22.37	23.45
5331	NYSE	FLR	Thu, Mar 3, 2022	23.40	23.75	22.55	22.97
5330	NYSE	FLR	Wed, Mar 2, 2022	21.74	23.50	21.71	23.32
5329	NYSE	FLR	Tue, Mar 1, 2022	21.52	21.66	20.75	21.37
5328	NYSE	FLR	Mon, Feb 28, 2022	21.62	22.17	21.20	21.66
5327	NYSE	FLR	Fri, Feb 25, 2022	21.12	22.16	20.78	21.90
5326	NYSE	FLR	Thu, Feb 24, 2022	20.72	21.00	19.80	20.92
5325	NYSE	FLR	Wed, Feb 23, 2022	20.82	21.66	20.61	21.08
5324	NYSE	FLR	Tue, Feb 22, 2022	21.18	22.10	19.91	19.95
5323	NYSE	FLR	Fri, Feb 18, 2022	20.90	21.41	20.81	21.08
5322	NYSE	FLR	Thu, Feb 17, 2022	21.20	21.44	21.00	21.09
5321	NYSE	FLR	Wed, Feb 16, 2022	21.83	21.90	21.34	21.46
5320	NYSE	FLR	Tue, Feb 15, 2022	21.43	21.92	21.30	21.80
5319	NYSE	FLR	Mon, Feb 14, 2022	21.20	21.84	21.14	21.24
5318	NYSE	FLR	Fri, Feb 11, 2022	21.81	22.00	21.01	21.23
5317	NYSE	FLR	Thu, Feb 10, 2022	21.72	22.52	21.53	21.69
5316	NYSE	FLR	Wed, Feb 9, 2022	21.95	22.51	21.95	22.19
5315	NYSE	FLR	Tue, Feb 8, 2022	21.22	21.95	21.19	21.86
5314	NYSE	FLR	Mon, Feb 7, 2022	21.19	21.43	20.98	21.15
5313	NYSE	FLR	Fri, Feb 4, 2022	20.83	21.34	20.59	21.05
5312	NYSE	FLR	Thu, Feb 3, 2022	21.50	21.81	21.01	21.05
5311	NYSE	FLR	Wed, Feb 2, 2022	22.04	22.13	21.30	21.72
5310	NYSE	FLR	Tue, Feb 1, 2022	21.13	22.10	20.88	22.07
5309	NYSE	FLR	Mon, Jan 31, 2022	20.91	21.26	20.63	21.04
5308	NYSE	FLR	Fri, Jan 28, 2022	20.50	21.24	20.33	21.24
5307	NYSE	FLR	Thu, Jan 27, 2022	21.11	21.51	20.46	20.66
5306	NYSE	FLR	Wed, Jan 26, 2022	21.53	21.84	20.56	20.88
5305	NYSE	FLR	Tue, Jan 25, 2022	21.25	21.66	20.83	21.22
5304	NYSE	FLR	Mon, Jan 24, 2022	20.12	21.80	19.82	21.71
5303	NYSE	FLR	Fri, Jan 21, 2022	21.32	21.78	20.72	20.73
5302	NYSE	FLR	Thu, Jan 20, 2022	21.76	22.60	21.54	21.61
5301	NYSE	FLR	Wed, Jan 19, 2022	22.42	22.88	21.69	21.76
5300	NYSE	FLR	Tue, Jan 18, 2022	22.86	22.96	22.45	22.74
5299	NYSE	FLR	Fri, Jan 14, 2022	22.89	23.13	22.55	23.12
5298	NYSE	FLR	Thu, Jan 13, 2022	23.65	23.87	23.20	23.28
5297	NYSE	FLR	Wed, Jan 12, 2022	23.87	24.03	23.23	23.37
5296	NYSE	FLR	Tue, Jan 11, 2022	23.16	23.82	22.52	23.71
5295	NYSE	FLR	Mon, Jan 10, 2022	23.62	23.62	22.70	23.21
5294	NYSE	FLR	Fri, Jan 7, 2022	24.47	24.57	23.77	23.83
5293	NYSE	FLR	Thu, Jan 6, 2022	24.09	24.88	24.09	24.23
5292	NYSE	FLR	Wed, Jan 5, 2022	25.35	25.56	24.03	24.07
5291	NYSE	FLR	Tue, Jan 4, 2022	25.31	25.36	24.90	25.28
5290	NYSE	FLR	Mon, Jan 3, 2022	25.06	25.61	24.87	25.08
5289	NYSE	FLR	Fri, Dec 31, 2021	24.37	24.92	24.35	24.77
5288	NYSE	FLR	Thu, Dec 30, 2021	24.60	25.14	24.55	24.57
5287	NYSE	FLR	Wed, Dec 29, 2021	24.57	24.88	24.49	24.64
5286	NYSE	FLR	Tue, Dec 28, 2021	24.61	24.92	24.50	24.67
5285	NYSE	FLR	Mon, Dec 27, 2021	24.35	24.62	24.09	24.60
5284	NYSE	FLR	Thu, Dec 23, 2021	24.63	24.95	24.47	24.53
5283	NYSE	FLR	Wed, Dec 22, 2021	24.36	24.81	24.08	24.63
5282	NYSE	FLR	Tue, Dec 21, 2021	23.89	24.49	23.75	24.28
5281	NYSE	FLR	Mon, Dec 20, 2021	23.51	23.70	22.88	23.55
5280	NYSE	FLR	Fri, Dec 17, 2021	23.66	24.43	23.27	24.33
5279	NYSE	FLR	Thu, Dec 16, 2021	24.61	24.74	23.62	23.82
5278	NYSE	FLR	Wed, Dec 15, 2021	24.74	24.84	23.52	24.37
5277	NYSE	FLR	Tue, Dec 14, 2021	24.80	25.68	24.16	24.43
5276	NYSE	FLR	Mon, Dec 13, 2021	24.00	24.08	23.23	23.50
5275	NYSE	FLR	Fri, Dec 10, 2021	24.17	24.28	23.74	24.06
5274	NYSE	FLR	Thu, Dec 9, 2021	24.26	24.26	23.72	24.01
5273	NYSE	FLR	Wed, Dec 8, 2021	23.76	24.33	23.44	24.25
5272	NYSE	FLR	Tue, Dec 7, 2021	23.82	24.34	23.58	23.67
5271	NYSE	FLR	Mon, Dec 6, 2021	22.78	23.95	22.30	23.33
5270	NYSE	FLR	Fri, Dec 3, 2021	23.09	23.26	22.12	22.45
5269	NYSE	FLR	Thu, Dec 2, 2021	21.97	23.31	21.42	22.97
5268	NYSE	FLR	Wed, Dec 1, 2021	22.97	23.37	21.58	21.58
5267	NYSE	FLR	Tue, Nov 30, 2021	22.06	22.64	21.26	22.11
5266	NYSE	FLR	Mon, Nov 29, 2021	22.58	22.74	21.71	22.27
5265	NYSE	FLR	Fri, Nov 26, 2021	22.14	22.24	21.48	22.06
5264	NYSE	FLR	Wed, Nov 24, 2021	23.07	23.70	22.82	23.28
5263	NYSE	FLR	Tue, Nov 23, 2021	22.98	23.41	22.68	23.22
5262	NYSE	FLR	Mon, Nov 22, 2021	22.58	23.14	22.47	22.90
5261	NYSE	FLR	Fri, Nov 19, 2021	22.14	22.62	21.88	22.38
5260	NYSE	FLR	Thu, Nov 18, 2021	23.03	23.31	22.42	22.52
5259	NYSE	FLR	Wed, Nov 17, 2021	23.33	23.62	23.01	23.02
5258	NYSE	FLR	Tue, Nov 16, 2021	23.68	23.75	23.09	23.48
5257	NYSE	FLR	Mon, Nov 15, 2021	23.10	23.88	22.68	23.63
5256	NYSE	FLR	Fri, Nov 12, 2021	22.39	22.48	22.10	22.33
5255	NYSE	FLR	Thu, Nov 11, 2021	22.28	22.80	22.16	22.25
5254	NYSE	FLR	Wed, Nov 10, 2021	22.50	22.95	21.98	22.28
5253	NYSE	FLR	Tue, Nov 9, 2021	23.25	23.68	22.34	22.73
5252	NYSE	FLR	Mon, Nov 8, 2021	24.00	24.02	22.77	23.15
5251	NYSE	FLR	Fri, Nov 5, 2021	21.09	23.12	21.09	23.09
5250	NYSE	FLR	Thu, Nov 4, 2021	20.54	20.64	20.02	20.29
5249	NYSE	FLR	Wed, Nov 3, 2021	19.58	19.96	19.41	19.82
5248	NYSE	FLR	Tue, Nov 2, 2021	20.16	20.18	19.38	19.58
5247	NYSE	FLR	Mon, Nov 1, 2021	19.70	20.55	19.70	20.04
5246	NYSE	FLR	Fri, Oct 29, 2021	19.68	19.79	19.05	19.44
5245	NYSE	FLR	Thu, Oct 28, 2021	18.16	19.89	18.16	19.81
5244	NYSE	FLR	Wed, Oct 27, 2021	18.59	18.99	18.16	18.16
5243	NYSE	FLR	Tue, Oct 26, 2021	19.00	19.00	18.54	18.75
5242	NYSE	FLR	Mon, Oct 25, 2021	18.64	19.04	18.48	18.83
5241	NYSE	FLR	Fri, Oct 22, 2021	18.11	18.56	18.10	18.53
5240	NYSE	FLR	Thu, Oct 21, 2021	18.21	18.43	18.02	18.37
5239	NYSE	FLR	Wed, Oct 20, 2021	18.58	18.89	18.26	18.31
5238	NYSE	FLR	Tue, Oct 19, 2021	17.54	18.84	17.27	18.58
5237	NYSE	FLR	Mon, Oct 18, 2021	17.16	17.81	17.12	17.40
5236	NYSE	FLR	Fri, Oct 15, 2021	17.90	17.99	17.33	17.42
5235	NYSE	FLR	Thu, Oct 14, 2021	17.38	17.53	17.07	17.52
5234	NYSE	FLR	Wed, Oct 13, 2021	16.57	17.30	16.29	17.30
5233	NYSE	FLR	Tue, Oct 12, 2021	15.85	16.51	15.71	16.50
5232	NYSE	FLR	Mon, Oct 11, 2021	16.34	16.61	15.90	15.90
5231	NYSE	FLR	Fri, Oct 8, 2021	16.40	16.63	16.17	16.31
5230	NYSE	FLR	Thu, Oct 7, 2021	16.34	16.59	16.25	16.44
5229	NYSE	FLR	Wed, Oct 6, 2021	15.82	16.28	15.74	16.22
5228	NYSE	FLR	Tue, Oct 5, 2021	16.10	16.35	15.79	16.10
5227	NYSE	FLR	Mon, Oct 4, 2021	16.75	16.96	16.06	16.13
5226	NYSE	FLR	Fri, Oct 1, 2021	16.28	16.88	16.06	16.75
5225	NYSE	FLR	Thu, Sep 30, 2021	16.51	16.66	15.76	15.97
5224	NYSE	FLR	Wed, Sep 29, 2021	16.95	17.00	16.34	16.35
5223	NYSE	FLR	Tue, Sep 28, 2021	16.96	17.19	16.61	16.73
5222	NYSE	FLR	Mon, Sep 27, 2021	16.53	17.34	16.41	16.95
5221	NYSE	FLR	Fri, Sep 24, 2021	15.79	16.48	15.66	16.21
5220	NYSE	FLR	Thu, Sep 23, 2021	14.95	15.98	14.95	15.96
5219	NYSE	FLR	Wed, Sep 22, 2021	14.91	15.14	14.76	14.80
5218	NYSE	FLR	Tue, Sep 21, 2021	15.05	15.13	14.41	14.60
5217	NYSE	FLR	Mon, Sep 20, 2021	14.98	15.24	14.53	14.83
5216	NYSE	FLR	Fri, Sep 17, 2021	15.86	15.95	15.46	15.53
5215	NYSE	FLR	Thu, Sep 16, 2021	16.29	16.41	15.81	15.88
5214	NYSE	FLR	Wed, Sep 15, 2021	15.94	16.39	15.88	16.25
5213	NYSE	FLR	Tue, Sep 14, 2021	16.48	16.50	15.80	15.95
5212	NYSE	FLR	Mon, Sep 13, 2021	16.03	16.37	15.85	16.36
5211	NYSE	FLR	Fri, Sep 10, 2021	16.20	16.27	15.80	15.80
5210	NYSE	FLR	Thu, Sep 9, 2021	15.89	16.35	15.70	16.05
5209	NYSE	FLR	Wed, Sep 8, 2021	16.27	16.44	15.90	15.99
5208	NYSE	FLR	Tue, Sep 7, 2021	16.41	16.73	16.22	16.24
5207	NYSE	FLR	Fri, Sep 3, 2021	16.81	16.88	16.27	16.47
5206	NYSE	FLR	Thu, Sep 2, 2021	16.73	17.08	16.56	16.80
5205	NYSE	FLR	Wed, Sep 1, 2021	16.61	16.70	16.28	16.47
5204	NYSE	FLR	Tue, Aug 31, 2021	16.42	16.79	16.33	16.66
5203	NYSE	FLR	Mon, Aug 30, 2021	16.86	16.88	16.30	16.32
5202	NYSE	FLR	Fri, Aug 27, 2021	16.20	16.85	16.20	16.71
5201	NYSE	FLR	Thu, Aug 26, 2021	16.67	16.72	16.03	16.14
5200	NYSE	FLR	Wed, Aug 25, 2021	16.63	17.01	16.42	16.79
5199	NYSE	FLR	Tue, Aug 24, 2021	16.04	16.66	16.04	16.55
5198	NYSE	FLR	Mon, Aug 23, 2021	15.98	16.32	15.91	16.20
5197	NYSE	FLR	Fri, Aug 20, 2021	15.50	15.80	15.40	15.75
5196	NYSE	FLR	Thu, Aug 19, 2021	15.85	15.97	15.50	15.65
5195	NYSE	FLR	Wed, Aug 18, 2021	16.32	16.64	16.06	16.10
5194	NYSE	FLR	Tue, Aug 17, 2021	16.59	16.82	15.90	16.27
5193	NYSE	FLR	Mon, Aug 16, 2021	17.20	17.20	16.73	16.88
5192	NYSE	FLR	Fri, Aug 13, 2021	17.86	17.89	17.34	17.40
5191	NYSE	FLR	Thu, Aug 12, 2021	18.18	18.34	17.73	17.93
5190	NYSE	FLR	Wed, Aug 11, 2021	17.64	18.21	17.26	18.16
5189	NYSE	FLR	Tue, Aug 10, 2021	17.28	17.99	17.05	17.61
5188	NYSE	FLR	Mon, Aug 9, 2021	16.55	17.29	16.30	17.14
5187	NYSE	FLR	Fri, Aug 6, 2021	17.00	17.35	16.68	16.91
5186	NYSE	FLR	Thu, Aug 5, 2021	16.72	16.91	16.51	16.60
5185	NYSE	FLR	Wed, Aug 4, 2021	16.73	16.95	16.47	16.50
5184	NYSE	FLR	Tue, Aug 3, 2021	16.53	16.96	16.00	16.95
5183	NYSE	FLR	Mon, Aug 2, 2021	16.67	17.49	16.45	16.46
5182	NYSE	FLR	Fri, Jul 30, 2021	17.06	17.18	16.48	16.66
5181	NYSE	FLR	Thu, Jul 29, 2021	17.27	17.36	16.71	17.07
5180	NYSE	FLR	Wed, Jul 28, 2021	16.48	17.40	16.19	16.91
5179	NYSE	FLR	Tue, Jul 27, 2021	16.29	16.32	15.96	16.26
5178	NYSE	FLR	Mon, Jul 26, 2021	16.43	16.90	16.27	16.47
5177	NYSE	FLR	Fri, Jul 23, 2021	16.43	16.51	16.02	16.33
5176	NYSE	FLR	Thu, Jul 22, 2021	16.76	16.77	16.25	16.37
5175	NYSE	FLR	Wed, Jul 21, 2021	16.79	17.28	16.71	16.86
5174	NYSE	FLR	Tue, Jul 20, 2021	15.50	16.91	15.42	16.67
5173	NYSE	FLR	Mon, Jul 19, 2021	14.79	15.59	14.57	15.51
5172	NYSE	FLR	Fri, Jul 16, 2021	16.42	16.49	15.22	15.32
5171	NYSE	FLR	Thu, Jul 15, 2021	15.80	16.38	15.73	16.21
5170	NYSE	FLR	Wed, Jul 14, 2021	16.54	16.85	15.92	16.01
5169	NYSE	FLR	Tue, Jul 13, 2021	16.74	16.90	16.34	16.35
5168	NYSE	FLR	Mon, Jul 12, 2021	17.10	17.21	16.68	16.94
5167	NYSE	FLR	Fri, Jul 9, 2021	16.13	17.38	16.01	17.21
5166	NYSE	FLR	Thu, Jul 8, 2021	15.79	16.37	15.48	15.99
5165	NYSE	FLR	Wed, Jul 7, 2021	16.20	16.30	15.65	16.23
5164	NYSE	FLR	Tue, Jul 6, 2021	17.50	17.50	16.17	16.44
5163	NYSE	FLR	Fri, Jul 2, 2021	17.69	17.74	17.32	17.38
5162	NYSE	FLR	Thu, Jul 1, 2021	17.99	18.14	17.52	17.63
5161	NYSE	FLR	Wed, Jun 30, 2021	17.42	17.90	17.23	17.70
5160	NYSE	FLR	Tue, Jun 29, 2021	18.10	18.16	17.48	17.48
5159	NYSE	FLR	Mon, Jun 28, 2021	18.55	18.66	17.80	18.05
5158	NYSE	FLR	Fri, Jun 25, 2021	18.95	19.00	18.54	18.55
5157	NYSE	FLR	Thu, Jun 24, 2021	18.02	18.92	17.84	18.53
5156	NYSE	FLR	Wed, Jun 23, 2021	17.70	18.23	17.70	17.73
5155	NYSE	FLR	Tue, Jun 22, 2021	17.29	17.64	16.91	17.55
5154	NYSE	FLR	Mon, Jun 21, 2021	17.24	17.53	17.13	17.34
5153	NYSE	FLR	Fri, Jun 18, 2021	17.00	17.27	16.82	17.00
5152	NYSE	FLR	Thu, Jun 17, 2021	18.00	18.20	17.08	17.22
5151	NYSE	FLR	Wed, Jun 16, 2021	18.50	18.60	18.03	18.12
5150	NYSE	FLR	Tue, Jun 15, 2021	18.40	18.73	18.26	18.56
5149	NYSE	FLR	Mon, Jun 14, 2021	19.31	19.43	18.41	18.48
5148	NYSE	FLR	Fri, Jun 11, 2021	19.58	19.80	19.20	19.31
5147	NYSE	FLR	Thu, Jun 10, 2021	19.93	19.99	19.29	19.34
5146	NYSE	FLR	Wed, Jun 9, 2021	20.39	20.50	19.95	19.95
5145	NYSE	FLR	Tue, Jun 8, 2021	20.17	20.57	19.95	20.35
5144	NYSE	FLR	Mon, Jun 7, 2021	20.26	20.43	19.80	20.16
5143	NYSE	FLR	Fri, Jun 4, 2021	19.91	20.21	19.56	20.17
5142	NYSE	FLR	Thu, Jun 3, 2021	20.11	20.16	19.61	19.79
5141	NYSE	FLR	Wed, Jun 2, 2021	19.53	20.35	19.13	20.31
5140	NYSE	FLR	Tue, Jun 1, 2021	18.95	19.47	18.90	19.46
5139	NYSE	FLR	Fri, May 28, 2021	18.92	18.95	18.47	18.50
5138	NYSE	FLR	Thu, May 27, 2021	19.04	19.14	18.58	18.81
5137	NYSE	FLR	Wed, May 26, 2021	18.70	19.09	18.58	18.69
5136	NYSE	FLR	Tue, May 25, 2021	18.36	19.03	18.26	18.69
5135	NYSE	FLR	Mon, May 24, 2021	17.91	18.40	17.50	18.36
5134	NYSE	FLR	Fri, May 21, 2021	18.11	18.46	17.90	17.99
5133	NYSE	FLR	Thu, May 20, 2021	18.57	18.57	17.68	17.84
5132	NYSE	FLR	Wed, May 19, 2021	18.85	18.97	18.34	18.64
5131	NYSE	FLR	Tue, May 18, 2021	19.65	19.82	19.25	19.42
5130	NYSE	FLR	Mon, May 17, 2021	19.02	19.65	18.50	19.64
5129	NYSE	FLR	Fri, May 14, 2021	18.60	19.30	18.02	19.14
5128	NYSE	FLR	Thu, May 13, 2021	21.92	21.92	18.10	18.93
5127	NYSE	FLR	Wed, May 12, 2021	24.58	25.08	23.66	23.78
5126	NYSE	FLR	Tue, May 11, 2021	23.68	24.83	23.45	24.43
5125	NYSE	FLR	Mon, May 10, 2021	24.77	25.07	24.14	24.36
5124	NYSE	FLR	Fri, May 7, 2021	23.33	24.76	22.70	24.68
5123	NYSE	FLR	Thu, May 6, 2021	24.34	24.42	23.59	24.38
5122	NYSE	FLR	Wed, May 5, 2021	24.00	24.32	23.48	24.25
5121	NYSE	FLR	Tue, May 4, 2021	23.41	23.96	23.11	23.95
5120	NYSE	FLR	Mon, May 3, 2021	23.30	23.62	22.95	23.42
5119	NYSE	FLR	Fri, Apr 30, 2021	22.74	23.29	22.67	22.98
5118	NYSE	FLR	Thu, Apr 29, 2021	23.47	23.47	22.59	23.12
5117	NYSE	FLR	Wed, Apr 28, 2021	22.45	23.33	22.37	23.11
5116	NYSE	FLR	Tue, Apr 27, 2021	22.51	22.68	22.15	22.52
5115	NYSE	FLR	Mon, Apr 26, 2021	22.07	22.66	22.05	22.44
5114	NYSE	FLR	Fri, Apr 23, 2021	21.62	21.97	21.38	21.77
5113	NYSE	FLR	Thu, Apr 22, 2021	21.89	22.10	21.38	21.48
5112	NYSE	FLR	Wed, Apr 21, 2021	21.01	21.67	20.62	21.58
5111	NYSE	FLR	Tue, Apr 20, 2021	21.53	21.56	20.40	21.06
5110	NYSE	FLR	Mon, Apr 19, 2021	22.44	22.47	21.53	21.73
5109	NYSE	FLR	Fri, Apr 16, 2021	22.55	22.88	22.23	22.46
5108	NYSE	FLR	Thu, Apr 15, 2021	22.75	22.75	21.96	22.44
5107	NYSE	FLR	Wed, Apr 14, 2021	21.83	22.79	21.80	22.53
5106	NYSE	FLR	Tue, Apr 13, 2021	22.10	22.25	21.25	21.50
5105	NYSE	FLR	Mon, Apr 12, 2021	22.81	22.95	22.29	22.58
5104	NYSE	FLR	Fri, Apr 9, 2021	22.19	22.87	21.98	22.74
5103	NYSE	FLR	Thu, Apr 8, 2021	22.12	22.39	21.58	22.21
5102	NYSE	FLR	Wed, Apr 7, 2021	22.55	22.57	21.62	22.19
5101	NYSE	FLR	Tue, Apr 6, 2021	22.99	23.60	22.53	22.58
5100	NYSE	FLR	Mon, Apr 5, 2021	23.50	23.63	22.78	23.02
5099	NYSE	FLR	Thu, Apr 1, 2021	23.45	23.57	22.43	22.99
5098	NYSE	FLR	Wed, Mar 31, 2021	23.25	23.48	22.71	23.09
5097	NYSE	FLR	Tue, Mar 30, 2021	22.11	22.99	21.69	22.88
5096	NYSE	FLR	Mon, Mar 29, 2021	22.19	23.31	22.00	22.18
5095	NYSE	FLR	Fri, Mar 26, 2021	21.00	22.20	20.51	22.19
5094	NYSE	FLR	Thu, Mar 25, 2021	19.24	20.78	18.90	20.57
5093	NYSE	FLR	Wed, Mar 24, 2021	20.55	21.02	19.62	19.74
5092	NYSE	FLR	Tue, Mar 23, 2021	20.81	20.91	19.73	20.11
5091	NYSE	FLR	Mon, Mar 22, 2021	22.33	22.33	20.91	21.23
5090	NYSE	FLR	Fri, Mar 19, 2021	22.73	22.83	21.60	22.10
5089	NYSE	FLR	Thu, Mar 18, 2021	23.36	24.79	22.57	22.74
5088	NYSE	FLR	Wed, Mar 17, 2021	22.44	23.49	22.11	23.48
5087	NYSE	FLR	Tue, Mar 16, 2021	23.16	23.16	22.33	22.38
5086	NYSE	FLR	Mon, Mar 15, 2021	23.50	23.60	22.02	23.09
5085	NYSE	FLR	Fri, Mar 12, 2021	20.95	23.30	20.89	23.23
5084	NYSE	FLR	Thu, Mar 11, 2021	20.27	21.06	20.04	20.94
5083	NYSE	FLR	Wed, Mar 10, 2021	19.10	20.05	18.96	19.94
5082	NYSE	FLR	Tue, Mar 9, 2021	18.83	18.95	18.35	18.75
5081	NYSE	FLR	Mon, Mar 8, 2021	19.07	19.17	18.17	18.55
5080	NYSE	FLR	Fri, Mar 5, 2021	17.94	18.59	16.75	18.52
5079	NYSE	FLR	Thu, Mar 4, 2021	17.85	18.39	17.18	17.73
5078	NYSE	FLR	Wed, Mar 3, 2021	17.44	18.53	17.44	17.96
5077	NYSE	FLR	Tue, Mar 2, 2021	17.07	17.56	16.89	17.36
5076	NYSE	FLR	Mon, Mar 1, 2021	17.71	17.84	16.82	17.14
5075	NYSE	FLR	Fri, Feb 26, 2021	17.79	18.48	16.27	17.16
5074	NYSE	FLR	Thu, Feb 25, 2021	21.09	21.34	19.62	19.78
5073	NYSE	FLR	Wed, Feb 24, 2021	19.91	21.13	19.75	20.94
5072	NYSE	FLR	Tue, Feb 23, 2021	18.97	19.67	17.87	19.46
5071	NYSE	FLR	Mon, Feb 22, 2021	18.30	19.97	17.96	19.12
5070	NYSE	FLR	Fri, Feb 19, 2021	16.70	17.65	16.61	17.30
5069	NYSE	FLR	Thu, Feb 18, 2021	17.36	17.36	16.41	16.48
5068	NYSE	FLR	Wed, Feb 17, 2021	17.64	17.75	17.18	17.49
5067	NYSE	FLR	Tue, Feb 16, 2021	18.16	18.31	17.65	17.67
5066	NYSE	FLR	Fri, Feb 12, 2021	17.53	18.05	17.16	17.95
5065	NYSE	FLR	Thu, Feb 11, 2021	17.80	18.06	17.14	17.53
5064	NYSE	FLR	Wed, Feb 10, 2021	18.34	18.48	17.37	17.71
5063	NYSE	FLR	Tue, Feb 9, 2021	20.25	20.32	19.36	19.39
5062	NYSE	FLR	Mon, Feb 8, 2021	19.93	20.50	19.67	20.49
5061	NYSE	FLR	Fri, Feb 5, 2021	19.25	19.73	18.88	19.36
5060	NYSE	FLR	Thu, Feb 4, 2021	18.30	18.87	18.25	18.87
5059	NYSE	FLR	Wed, Feb 3, 2021	18.11	18.25	17.83	18.25
5058	NYSE	FLR	Tue, Feb 2, 2021	18.44	18.55	17.63	18.07
5057	NYSE	FLR	Mon, Feb 1, 2021	17.45	18.30	17.17	18.01
5056	NYSE	FLR	Fri, Jan 29, 2021	18.24	18.52	16.88	17.29
5055	NYSE	FLR	Thu, Jan 28, 2021	18.60	19.34	18.09	18.56
5054	NYSE	FLR	Wed, Jan 27, 2021	18.07	18.80	17.31	18.23
5053	NYSE	FLR	Tue, Jan 26, 2021	19.65	19.65	18.50	18.67
5052	NYSE	FLR	Mon, Jan 25, 2021	20.14	20.15	18.88	19.44
5051	NYSE	FLR	Fri, Jan 22, 2021	20.30	20.54	19.96	20.45
5050	NYSE	FLR	Thu, Jan 21, 2021	21.25	21.50	20.57	20.74
5049	NYSE	FLR	Wed, Jan 20, 2021	21.16	21.37	20.20	20.62
5048	NYSE	FLR	Tue, Jan 19, 2021	20.50	21.31	20.40	20.99
5047	NYSE	FLR	Fri, Jan 15, 2021	20.25	20.64	19.36	20.19
5046	NYSE	FLR	Thu, Jan 14, 2021	19.84	21.19	19.80	20.65
5045	NYSE	FLR	Wed, Jan 13, 2021	19.34	19.93	18.99	19.60
5044	NYSE	FLR	Tue, Jan 12, 2021	18.05	19.60	18.00	19.40
5043	NYSE	FLR	Mon, Jan 11, 2021	17.06	17.72	17.03	17.66
5042	NYSE	FLR	Fri, Jan 8, 2021	17.94	17.97	17.06	17.51
5041	NYSE	FLR	Thu, Jan 7, 2021	18.20	18.26	17.47	17.79
5040	NYSE	FLR	Wed, Jan 6, 2021	17.42	18.42	17.31	17.91
5039	NYSE	FLR	Tue, Jan 5, 2021	15.88	17.07	15.79	16.86
5038	NYSE	FLR	Mon, Jan 4, 2021	16.05	16.36	15.60	15.82
5037	NYSE	FLR	Thu, Dec 31, 2020	16.22	16.38	15.92	15.97
5036	NYSE	FLR	Wed, Dec 30, 2020	15.77	16.41	15.77	16.27
5035	NYSE	FLR	Tue, Dec 29, 2020	16.12	16.16	15.52	15.74
5034	NYSE	FLR	Mon, Dec 28, 2020	16.64	16.67	16.10	16.12
5033	NYSE	FLR	Thu, Dec 24, 2020	16.53	16.59	16.08	16.48
5032	NYSE	FLR	Wed, Dec 23, 2020	16.37	16.82	16.35	16.55
5031	NYSE	FLR	Tue, Dec 22, 2020	16.50	16.59	16.07	16.13
5030	NYSE	FLR	Mon, Dec 21, 2020	16.00	16.61	15.77	16.56
5029	NYSE	FLR	Fri, Dec 18, 2020	16.82	16.88	16.22	16.37
5028	NYSE	FLR	Thu, Dec 17, 2020	16.83	16.95	16.59	16.81
5027	NYSE	FLR	Wed, Dec 16, 2020	17.23	17.25	16.68	16.77
5026	NYSE	FLR	Tue, Dec 15, 2020	16.65	17.21	16.55	17.20
5025	NYSE	FLR	Mon, Dec 14, 2020	17.20	17.24	16.27	16.44
5024	NYSE	FLR	Fri, Dec 11, 2020	17.67	17.91	16.72	16.77
5023	NYSE	FLR	Thu, Dec 10, 2020	17.90	18.37	17.30	17.98
5022	NYSE	FLR	Wed, Dec 9, 2020	18.85	18.99	18.04	18.24
5021	NYSE	FLR	Tue, Dec 8, 2020	17.73	18.79	17.70	18.64
5020	NYSE	FLR	Mon, Dec 7, 2020	18.51	18.63	17.73	17.87
5019	NYSE	FLR	Fri, Dec 4, 2020	18.37	18.68	18.06	18.65
5018	NYSE	FLR	Thu, Dec 3, 2020	17.75	18.57	17.50	17.98
5017	NYSE	FLR	Wed, Dec 2, 2020	17.25	17.75	17.16	17.68
5016	NYSE	FLR	Tue, Dec 1, 2020	17.69	17.93	17.17	17.39
5015	NYSE	FLR	Mon, Nov 30, 2020	17.42	17.74	16.97	17.27
5014	NYSE	FLR	Fri, Nov 27, 2020	17.77	17.82	17.38	17.53
5013	NYSE	FLR	Wed, Nov 25, 2020	17.50	18.07	17.04	17.65
5012	NYSE	FLR	Tue, Nov 24, 2020	16.87	18.12	16.62	17.80
5011	NYSE	FLR	Mon, Nov 23, 2020	15.78	16.69	15.78	16.59
5010	NYSE	FLR	Fri, Nov 20, 2020	15.69	15.72	15.10	15.56
5009	NYSE	FLR	Thu, Nov 19, 2020	14.57	15.96	14.35	15.84
5008	NYSE	FLR	Wed, Nov 18, 2020	14.00	15.04	14.00	14.69
5007	NYSE	FLR	Tue, Nov 17, 2020	13.94	14.18	13.65	14.00
5006	NYSE	FLR	Mon, Nov 16, 2020	13.95	14.20	13.68	14.20
5005	NYSE	FLR	Fri, Nov 13, 2020	13.31	13.68	13.12	13.39
5004	NYSE	FLR	Thu, Nov 12, 2020	13.14	13.47	12.79	13.08
5003	NYSE	FLR	Wed, Nov 11, 2020	13.85	13.86	13.03	13.37
5002	NYSE	FLR	Tue, Nov 10, 2020	13.71	13.98	13.45	13.76
5001	NYSE	FLR	Mon, Nov 9, 2020	13.79	14.97	13.23	13.50
5000	NYSE	FLR	Fri, Nov 6, 2020	12.96	13.02	12.42	12.65
4999	NYSE	FLR	Thu, Nov 5, 2020	12.43	13.25	12.32	13.01
4998	NYSE	FLR	Wed, Nov 4, 2020	12.47	12.82	11.64	12.37
4997	NYSE	FLR	Tue, Nov 3, 2020	12.88	13.35	12.71	13.23
4996	NYSE	FLR	Mon, Nov 2, 2020	11.60	12.77	11.60	12.65
4995	NYSE	FLR	Fri, Oct 30, 2020	10.98	11.36	10.98	11.35
4994	NYSE	FLR	Thu, Oct 29, 2020	10.75	11.18	10.70	11.06
4993	NYSE	FLR	Wed, Oct 28, 2020	10.95	11.05	10.64	10.86
4992	NYSE	FLR	Tue, Oct 27, 2020	11.36	11.59	11.23	11.28
4991	NYSE	FLR	Mon, Oct 26, 2020	11.89	12.03	11.13	11.41
4990	NYSE	FLR	Fri, Oct 23, 2020	12.13	12.55	12.00	12.20
4989	NYSE	FLR	Thu, Oct 22, 2020	11.79	12.07	11.41	11.98
4988	NYSE	FLR	Wed, Oct 21, 2020	11.82	12.04	11.54	11.68
4987	NYSE	FLR	Tue, Oct 20, 2020	11.58	11.99	11.49	11.89
4986	NYSE	FLR	Mon, Oct 19, 2020	11.03	11.62	10.90	11.39
4985	NYSE	FLR	Fri, Oct 16, 2020	10.80	11.28	10.73	10.90
4984	NYSE	FLR	Thu, Oct 15, 2020	10.19	10.78	10.18	10.77
4983	NYSE	FLR	Wed, Oct 14, 2020	10.61	10.85	10.41	10.46
4982	NYSE	FLR	Tue, Oct 13, 2020	10.76	10.88	10.41	10.59
4981	NYSE	FLR	Mon, Oct 12, 2020	10.99	11.22	10.82	10.98
4980	NYSE	FLR	Fri, Oct 9, 2020	11.13	11.19	10.80	10.92
4979	NYSE	FLR	Thu, Oct 8, 2020	10.98	11.08	10.64	11.03
4978	NYSE	FLR	Wed, Oct 7, 2020	9.58	11.18	9.58	10.90
4977	NYSE	FLR	Tue, Oct 6, 2020	9.84	10.14	9.45	9.48
4976	NYSE	FLR	Mon, Oct 5, 2020	9.59	9.79	9.48	9.71
4975	NYSE	FLR	Fri, Oct 2, 2020	8.88	9.45	8.81	9.40
4974	NYSE	FLR	Thu, Oct 1, 2020	8.86	9.24	8.78	9.15
4973	NYSE	FLR	Wed, Sep 30, 2020	9.28	9.43	8.76	8.81
4972	NYSE	FLR	Tue, Sep 29, 2020	8.96	9.41	8.81	9.23
4971	NYSE	FLR	Mon, Sep 28, 2020	9.64	9.98	9.05	9.15
4970	NYSE	FLR	Fri, Sep 25, 2020	8.86	9.67	8.32	9.59
4969	NYSE	FLR	Thu, Sep 24, 2020	8.42	9.47	8.25	9.35
4968	NYSE	FLR	Wed, Sep 23, 2020	8.73	8.93	8.45	8.48
4967	NYSE	FLR	Tue, Sep 22, 2020	8.70	8.92	8.51	8.55
4966	NYSE	FLR	Mon, Sep 21, 2020	9.03	9.07	8.54	8.68
4965	NYSE	FLR	Fri, Sep 18, 2020	9.52	9.77	9.25	9.42
4964	NYSE	FLR	Thu, Sep 17, 2020	9.05	9.57	8.73	9.40
4963	NYSE	FLR	Wed, Sep 16, 2020	8.87	9.59	8.84	9.25
4962	NYSE	FLR	Tue, Sep 15, 2020	9.20	9.28	8.75	8.84
4961	NYSE	FLR	Mon, Sep 14, 2020	9.25	9.30	8.96	9.16
4960	NYSE	FLR	Fri, Sep 11, 2020	8.93	9.27	8.78	9.07
4959	NYSE	FLR	Thu, Sep 10, 2020	9.45	9.51	8.61	8.91
4958	NYSE	FLR	Wed, Sep 9, 2020	8.56	9.64	8.38	9.43
4957	NYSE	FLR	Tue, Sep 8, 2020	8.87	8.92	8.10	8.33
4956	NYSE	FLR	Fri, Sep 4, 2020	8.74	9.07	8.57	9.02
4955	NYSE	FLR	Thu, Sep 3, 2020	9.27	9.37	8.54	8.57
4954	NYSE	FLR	Wed, Sep 2, 2020	9.34	9.41	9.03	9.18
4953	NYSE	FLR	Tue, Sep 1, 2020	9.45	9.56	9.16	9.28
4952	NYSE	FLR	Mon, Aug 31, 2020	9.63	9.72	9.35	9.52
4951	NYSE	FLR	Fri, Aug 28, 2020	9.76	9.85	9.33	9.66
4950	NYSE	FLR	Thu, Aug 27, 2020	9.56	9.76	9.47	9.72
4949	NYSE	FLR	Wed, Aug 26, 2020	9.70	9.73	9.35	9.46
4948	NYSE	FLR	Tue, Aug 25, 2020	10.01	10.22	9.67	9.71
4947	NYSE	FLR	Mon, Aug 24, 2020	9.43	10.11	9.19	9.91
4946	NYSE	FLR	Fri, Aug 21, 2020	10.07	10.15	9.32	9.34
4945	NYSE	FLR	Thu, Aug 20, 2020	10.50	10.55	10.15	10.16
4944	NYSE	FLR	Wed, Aug 19, 2020	10.67	10.79	10.53	10.57
4943	NYSE	FLR	Tue, Aug 18, 2020	10.87	10.98	10.63	10.66
4942	NYSE	FLR	Mon, Aug 17, 2020	11.59	11.78	10.96	10.99
4941	NYSE	FLR	Fri, Aug 14, 2020	11.50	11.65	11.41	11.50
4940	NYSE	FLR	Thu, Aug 13, 2020	11.87	12.04	11.66	11.68
4939	NYSE	FLR	Wed, Aug 12, 2020	12.48	12.49	11.86	12.04
4938	NYSE	FLR	Tue, Aug 11, 2020	12.22	12.69	12.14	12.23
4937	NYSE	FLR	Mon, Aug 10, 2020	11.46	12.00	11.44	11.96
4936	NYSE	FLR	Fri, Aug 7, 2020	11.04	11.39	10.91	11.38
4935	NYSE	FLR	Thu, Aug 6, 2020	11.23	11.33	10.98	11.08
4934	NYSE	FLR	Wed, Aug 5, 2020	10.98	11.40	10.88	11.28
4933	NYSE	FLR	Tue, Aug 4, 2020	10.65	10.84	10.44	10.80
4932	NYSE	FLR	Mon, Aug 3, 2020	10.26	11.01	10.07	10.69
4931	NYSE	FLR	Fri, Jul 31, 2020	11.25	11.35	10.06	10.19
4930	NYSE	FLR	Thu, Jul 30, 2020	11.37	11.43	10.99	11.33
4929	NYSE	FLR	Wed, Jul 29, 2020	11.29	11.62	11.27	11.59
4928	NYSE	FLR	Tue, Jul 28, 2020	11.49	11.68	11.24	11.25
4927	NYSE	FLR	Mon, Jul 27, 2020	11.89	11.92	11.45	11.59
4926	NYSE	FLR	Fri, Jul 24, 2020	12.02	12.22	11.88	11.90
4925	NYSE	FLR	Thu, Jul 23, 2020	12.06	12.47	12.06	12.35
4924	NYSE	FLR	Wed, Jul 22, 2020	12.23	12.43	12.18	12.23
4923	NYSE	FLR	Tue, Jul 21, 2020	12.41	12.63	12.22	12.42
4922	NYSE	FLR	Mon, Jul 20, 2020	12.36	12.45	11.97	12.13
4921	NYSE	FLR	Fri, Jul 17, 2020	12.50	12.66	12.24	12.45
4920	NYSE	FLR	Thu, Jul 16, 2020	12.61	12.69	12.18	12.53
4919	NYSE	FLR	Wed, Jul 15, 2020	12.42	12.79	12.20	12.65
4918	NYSE	FLR	Tue, Jul 14, 2020	11.72	12.05	11.47	12.00
4917	NYSE	FLR	Mon, Jul 13, 2020	11.77	12.28	11.52	11.79
4916	NYSE	FLR	Fri, Jul 10, 2020	11.23	11.62	11.10	11.58
4915	NYSE	FLR	Thu, Jul 9, 2020	11.50	11.50	11.00	11.23
4914	NYSE	FLR	Wed, Jul 8, 2020	11.57	11.76	11.09	11.56
4913	NYSE	FLR	Tue, Jul 7, 2020	11.61	11.92	11.45	11.56
4912	NYSE	FLR	Mon, Jul 6, 2020	11.88	12.22	11.56	11.80
4911	NYSE	FLR	Thu, Jul 2, 2020	11.93	12.47	11.57	11.70
4910	NYSE	FLR	Wed, Jul 1, 2020	12.05	12.28	11.46	11.47
4909	NYSE	FLR	Tue, Jun 30, 2020	11.80	12.36	11.72	12.08
4908	NYSE	FLR	Mon, Jun 29, 2020	11.50	12.06	11.29	11.99
4907	NYSE	FLR	Fri, Jun 26, 2020	12.85	12.99	11.24	11.24
4906	NYSE	FLR	Thu, Jun 25, 2020	12.46	13.24	12.41	13.02
4905	NYSE	FLR	Wed, Jun 24, 2020	13.50	13.68	12.58	12.62
4904	NYSE	FLR	Tue, Jun 23, 2020	13.82	14.07	13.49	13.71
4903	NYSE	FLR	Mon, Jun 22, 2020	13.37	13.64	13.07	13.57
4902	NYSE	FLR	Fri, Jun 19, 2020	13.41	13.93	13.20	13.49
4901	NYSE	FLR	Thu, Jun 18, 2020	12.63	13.53	12.53	13.16
4900	NYSE	FLR	Wed, Jun 17, 2020	13.29	13.49	12.78	12.83
4899	NYSE	FLR	Tue, Jun 16, 2020	13.78	14.16	13.16	13.29
4898	NYSE	FLR	Mon, Jun 15, 2020	11.66	12.93	11.36	12.79
4897	NYSE	FLR	Fri, Jun 12, 2020	12.59	12.90	11.81	12.37
4896	NYSE	FLR	Thu, Jun 11, 2020	11.97	12.52	11.57	11.73
4895	NYSE	FLR	Wed, Jun 10, 2020	14.12	14.12	12.95	13.30
4894	NYSE	FLR	Tue, Jun 9, 2020	14.33	14.74	14.02	14.26
4893	NYSE	FLR	Mon, Jun 8, 2020	14.54	15.22	14.40	14.92
4892	NYSE	FLR	Fri, Jun 5, 2020	14.07	14.81	13.97	14.08
4891	NYSE	FLR	Thu, Jun 4, 2020	12.58	13.57	12.37	13.45
4890	NYSE	FLR	Wed, Jun 3, 2020	12.51	12.83	12.36	12.67
4889	NYSE	FLR	Tue, Jun 2, 2020	12.27	12.66	12.09	12.20
4888	NYSE	FLR	Mon, Jun 1, 2020	11.81	12.41	11.45	12.20
4887	NYSE	FLR	Fri, May 29, 2020	11.33	11.98	11.07	11.61
4886	NYSE	FLR	Thu, May 28, 2020	12.27	12.30	11.53	11.59
4885	NYSE	FLR	Wed, May 27, 2020	12.20	12.42	11.58	12.10
4884	NYSE	FLR	Tue, May 26, 2020	11.50	12.05	11.45	11.66
4883	NYSE	FLR	Fri, May 22, 2020	10.90	11.03	10.54	10.82
4882	NYSE	FLR	Thu, May 21, 2020	10.83	11.35	10.80	10.91
4881	NYSE	FLR	Wed, May 20, 2020	10.59	10.94	10.55	10.90
4880	NYSE	FLR	Tue, May 19, 2020	10.41	10.74	10.09	10.12
4879	NYSE	FLR	Mon, May 18, 2020	9.80	10.70	9.76	10.42
4878	NYSE	FLR	Fri, May 15, 2020	8.33	9.34	8.25	9.12
4877	NYSE	FLR	Thu, May 14, 2020	7.78	8.85	7.43	8.66
4876	NYSE	FLR	Wed, May 13, 2020	9.03	9.03	7.89	8.00
4875	NYSE	FLR	Tue, May 12, 2020	10.50	10.61	9.04	9.10
4874	NYSE	FLR	Mon, May 11, 2020	10.16	10.60	9.86	10.44
4873	NYSE	FLR	Fri, May 8, 2020	10.12	10.48	9.95	10.38
4872	NYSE	FLR	Thu, May 7, 2020	9.88	10.15	9.76	10.01
4871	NYSE	FLR	Wed, May 6, 2020	9.93	10.04	9.47	9.51
4870	NYSE	FLR	Tue, May 5, 2020	10.39	10.73	9.61	9.66
4869	NYSE	FLR	Mon, May 4, 2020	9.77	10.15	9.38	9.97
4868	NYSE	FLR	Fri, May 1, 2020	11.00	11.38	9.90	10.20
4867	NYSE	FLR	Thu, Apr 30, 2020	11.45	11.76	10.87	11.70
4866	NYSE	FLR	Wed, Apr 29, 2020	11.00	11.99	10.94	11.61
4865	NYSE	FLR	Tue, Apr 28, 2020	10.30	10.73	9.93	10.55
4864	NYSE	FLR	Mon, Apr 27, 2020	8.83	10.04	8.63	9.81
4863	NYSE	FLR	Fri, Apr 24, 2020	8.79	9.13	8.70	9.06
4862	NYSE	FLR	Thu, Apr 23, 2020	8.75	9.20	8.44	8.89
4861	NYSE	FLR	Wed, Apr 22, 2020	8.48	8.77	8.00	8.17
4860	NYSE	FLR	Tue, Apr 21, 2020	7.82	8.53	7.82	8.21
4859	NYSE	FLR	Mon, Apr 20, 2020	7.82	8.55	7.73	8.11
4858	NYSE	FLR	Fri, Apr 17, 2020	7.57	8.27	7.50	8.22
4857	NYSE	FLR	Thu, Apr 16, 2020	7.30	7.51	7.06	7.21
4856	NYSE	FLR	Wed, Apr 15, 2020	7.04	7.48	6.93	7.36
4855	NYSE	FLR	Tue, Apr 14, 2020	7.80	8.06	7.46	7.69
4854	NYSE	FLR	Mon, Apr 13, 2020	7.95	8.10	7.14	7.59
4853	NYSE	FLR	Thu, Apr 9, 2020	7.76	8.56	7.67	7.86
4852	NYSE	FLR	Wed, Apr 8, 2020	6.97	7.30	6.80	7.28
4851	NYSE	FLR	Tue, Apr 7, 2020	7.10	7.57	6.61	6.75
4850	NYSE	FLR	Mon, Apr 6, 2020	6.37	6.89	6.17	6.53
4849	NYSE	FLR	Fri, Apr 3, 2020	6.38	6.44	5.77	5.98
4848	NYSE	FLR	Thu, Apr 2, 2020	6.18	6.69	6.00	6.20
4847	NYSE	FLR	Wed, Apr 1, 2020	6.71	6.71	5.84	5.97
4846	NYSE	FLR	Tue, Mar 31, 2020	6.08	7.07	6.08	6.91
4845	NYSE	FLR	Mon, Mar 30, 2020	6.36	6.42	5.74	5.97
4844	NYSE	FLR	Fri, Mar 27, 2020	6.88	6.98	6.42	6.49
4843	NYSE	FLR	Thu, Mar 26, 2020	6.38	7.32	6.13	7.28
4842	NYSE	FLR	Wed, Mar 25, 2020	6.41	6.45	5.52	6.23
4841	NYSE	FLR	Tue, Mar 24, 2020	6.46	6.85	5.93	6.07
4840	NYSE	FLR	Mon, Mar 23, 2020	5.79	6.14	5.28	5.93
4839	NYSE	FLR	Fri, Mar 20, 2020	5.91	6.18	4.90	5.63
4838	NYSE	FLR	Thu, Mar 19, 2020	3.57	6.21	3.56	5.99
4837	NYSE	FLR	Wed, Mar 18, 2020	4.35	4.41	2.85	3.40
4836	NYSE	FLR	Tue, Mar 17, 2020	6.12	6.12	4.42	4.44
4835	NYSE	FLR	Mon, Mar 16, 2020	6.01	6.72	5.99	6.03
4834	NYSE	FLR	Fri, Mar 13, 2020	6.81	6.98	6.11	6.98
4833	NYSE	FLR	Thu, Mar 12, 2020	6.15	7.02	5.93	6.25
4832	NYSE	FLR	Wed, Mar 11, 2020	7.51	7.54	6.93	7.06
4831	NYSE	FLR	Tue, Mar 10, 2020	8.21	8.29	7.46	7.81
4830	NYSE	FLR	Mon, Mar 9, 2020	7.77	8.24	7.44	7.54
4829	NYSE	FLR	Fri, Mar 6, 2020	8.99	9.15	8.60	8.85
4828	NYSE	FLR	Thu, Mar 5, 2020	9.56	9.85	9.26	9.39
4827	NYSE	FLR	Wed, Mar 4, 2020	9.85	10.22	9.74	10.14
4826	NYSE	FLR	Tue, Mar 3, 2020	10.01	10.51	9.39	9.67
4825	NYSE	FLR	Mon, Mar 2, 2020	9.39	10.05	8.99	10.04
4824	NYSE	FLR	Fri, Feb 28, 2020	9.61	10.01	9.22	9.32
4823	NYSE	FLR	Thu, Feb 27, 2020	10.82	10.89	9.89	9.83
4822	NYSE	FLR	Wed, Feb 26, 2020	12.48	12.48	10.91	11.03
4821	NYSE	FLR	Tue, Feb 25, 2020	13.81	13.87	12.27	12.37
4820	NYSE	FLR	Mon, Feb 24, 2020	14.47	14.52	13.67	13.78
4819	NYSE	FLR	Fri, Feb 21, 2020	14.30	15.07	14.30	14.74
4818	NYSE	FLR	Thu, Feb 20, 2020	14.08	14.83	13.93	14.56
4817	NYSE	FLR	Wed, Feb 19, 2020	14.69	14.75	13.90	14.06
4816	NYSE	FLR	Tue, Feb 18, 2020	17.37	17.37	14.30	14.79
4815	NYSE	FLR	Fri, Feb 14, 2020	20.02	20.02	19.13	19.54
4814	NYSE	FLR	Thu, Feb 13, 2020	19.79	20.08	19.56	19.97
4813	NYSE	FLR	Wed, Feb 12, 2020	19.26	20.15	19.25	19.96
4812	NYSE	FLR	Tue, Feb 11, 2020	18.50	19.33	18.48	19.00
4811	NYSE	FLR	Mon, Feb 10, 2020	18.00	18.31	17.80	18.24
4810	NYSE	FLR	Fri, Feb 7, 2020	18.66	18.75	17.72	18.05
4809	NYSE	FLR	Thu, Feb 6, 2020	19.46	19.46	18.83	18.85
4808	NYSE	FLR	Wed, Feb 5, 2020	19.05	19.39	18.90	19.36
4807	NYSE	FLR	Tue, Feb 4, 2020	18.81	19.14	18.52	18.65
4806	NYSE	FLR	Mon, Feb 3, 2020	17.95	18.52	17.80	18.39
4805	NYSE	FLR	Fri, Jan 31, 2020	18.47	18.47	17.78	17.89
4804	NYSE	FLR	Thu, Jan 30, 2020	18.28	18.61	18.13	18.61
4803	NYSE	FLR	Wed, Jan 29, 2020	19.11	19.20	18.63	18.68
4802	NYSE	FLR	Tue, Jan 28, 2020	18.93	19.24	18.51	19.02
4801	NYSE	FLR	Mon, Jan 27, 2020	18.89	19.05	18.37	18.76
4800	NYSE	FLR	Fri, Jan 24, 2020	20.00	20.02	19.22	19.49
4799	NYSE	FLR	Thu, Jan 23, 2020	19.81	20.06	19.12	19.94
4798	NYSE	FLR	Wed, Jan 22, 2020	20.23	20.32	19.72	19.86
4797	NYSE	FLR	Tue, Jan 21, 2020	20.27	20.34	20.09	20.14
4796	NYSE	FLR	Fri, Jan 17, 2020	20.79	20.89	20.40	20.47
4795	NYSE	FLR	Thu, Jan 16, 2020	20.45	20.90	20.27	20.79
4794	NYSE	FLR	Wed, Jan 15, 2020	20.30	20.55	20.03	20.23
4793	NYSE	FLR	Tue, Jan 14, 2020	18.90	20.51	18.87	20.40
4792	NYSE	FLR	Mon, Jan 13, 2020	18.77	18.91	18.39	18.84
4791	NYSE	FLR	Fri, Jan 10, 2020	18.99	19.04	18.71	18.72
4790	NYSE	FLR	Thu, Jan 9, 2020	19.13	19.13	18.54	19.07
4789	NYSE	FLR	Wed, Jan 8, 2020	19.09	19.13	18.72	19.03
4788	NYSE	FLR	Tue, Jan 7, 2020	19.25	19.25	18.74	19.12
4787	NYSE	FLR	Mon, Jan 6, 2020	19.03	19.29	18.68	19.25
4786	NYSE	FLR	Fri, Jan 3, 2020	18.96	19.18	18.69	19.12
4785	NYSE	FLR	Thu, Jan 2, 2020	18.96	19.17	18.72	19.16
4784	NYSE	FLR	Tue, Dec 31, 2019	18.44	19.02	18.40	18.88
4783	NYSE	FLR	Mon, Dec 30, 2019	18.01	18.72	17.93	18.48
4782	NYSE	FLR	Fri, Dec 27, 2019	18.76	18.78	18.05	18.13
4781	NYSE	FLR	Thu, Dec 26, 2019	18.54	18.80	18.35	18.69
4780	NYSE	FLR	Tue, Dec 24, 2019	19.48	19.48	18.39	18.47
4779	NYSE	FLR	Mon, Dec 23, 2019	18.48	19.29	18.29	19.28
4778	NYSE	FLR	Fri, Dec 20, 2019	17.99	18.38	17.76	18.36
4777	NYSE	FLR	Thu, Dec 19, 2019	17.70	17.98	17.46	17.96
4776	NYSE	FLR	Wed, Dec 18, 2019	17.55	18.10	17.55	17.69
4775	NYSE	FLR	Tue, Dec 17, 2019	17.58	17.79	17.42	17.66
4774	NYSE	FLR	Mon, Dec 16, 2019	17.47	17.84	17.30	17.60
4773	NYSE	FLR	Fri, Dec 13, 2019	17.75	17.89	17.16	17.24
4772	NYSE	FLR	Thu, Dec 12, 2019	16.93	17.73	16.88	17.66
4771	NYSE	FLR	Wed, Dec 11, 2019	16.43	16.98	16.38	16.81
4770	NYSE	FLR	Tue, Dec 10, 2019	16.11	16.47	16.05	16.33
4769	NYSE	FLR	Mon, Dec 9, 2019	16.35	16.51	16.07	16.10
4768	NYSE	FLR	Fri, Dec 6, 2019	16.63	16.87	16.40	16.51
4767	NYSE	FLR	Thu, Dec 5, 2019	16.85	17.02	16.20	16.29
4766	NYSE	FLR	Wed, Dec 4, 2019	16.67	17.15	16.65	16.67
4765	NYSE	FLR	Tue, Dec 3, 2019	16.66	16.73	16.26	16.66
4764	NYSE	FLR	Mon, Dec 2, 2019	17.55	17.93	17.05	17.01
4763	NYSE	FLR	Fri, Nov 29, 2019	17.61	17.76	17.32	17.44
4762	NYSE	FLR	Wed, Nov 27, 2019	17.77	18.27	17.59	17.72
4761	NYSE	FLR	Tue, Nov 26, 2019	18.16	18.20	17.49	17.65
4760	NYSE	FLR	Mon, Nov 25, 2019	17.89	18.59	17.75	18.15
4759	NYSE	FLR	Fri, Nov 22, 2019	17.65	18.10	17.55	17.83
4758	NYSE	FLR	Thu, Nov 21, 2019	17.53	17.68	17.08	17.50
4757	NYSE	FLR	Wed, Nov 20, 2019	17.30	17.63	16.91	17.44
4756	NYSE	FLR	Tue, Nov 19, 2019	17.40	17.62	17.05	17.46
4755	NYSE	FLR	Mon, Nov 18, 2019	18.09	18.12	17.03	17.35
4754	NYSE	FLR	Fri, Nov 15, 2019	18.37	18.78	18.25	18.29
4753	NYSE	FLR	Thu, Nov 14, 2019	17.69	18.44	17.69	18.20
4752	NYSE	FLR	Wed, Nov 13, 2019	18.32	18.32	17.76	17.85
4751	NYSE	FLR	Tue, Nov 12, 2019	18.84	19.13	18.48	18.52
4750	NYSE	FLR	Mon, Nov 11, 2019	18.56	18.93	18.14	18.89
4749	NYSE	FLR	Fri, Nov 8, 2019	18.62	18.96	18.12	18.80
4748	NYSE	FLR	Thu, Nov 7, 2019	18.77	19.36	18.76	18.85
4747	NYSE	FLR	Wed, Nov 6, 2019	18.99	19.15	18.29	18.35
4746	NYSE	FLR	Tue, Nov 5, 2019	19.31	19.96	19.05	19.15
4745	NYSE	FLR	Mon, Nov 4, 2019	18.77	19.59	18.60	19.31
4744	NYSE	FLR	Fri, Nov 1, 2019	16.35	18.61	16.10	18.59
4743	NYSE	FLR	Thu, Oct 31, 2019	17.82	18.31	16.00	16.11
4742	NYSE	FLR	Wed, Oct 30, 2019	19.69	19.72	19.21	19.37
4741	NYSE	FLR	Tue, Oct 29, 2019	19.64	19.84	19.40	19.66
4740	NYSE	FLR	Mon, Oct 28, 2019	20.04	20.30	19.73	19.87
4739	NYSE	FLR	Fri, Oct 25, 2019	19.48	20.01	19.35	19.84
4738	NYSE	FLR	Thu, Oct 24, 2019	19.70	19.83	19.16	19.50
4737	NYSE	FLR	Wed, Oct 23, 2019	19.75	19.87	19.31	19.69
4736	NYSE	FLR	Tue, Oct 22, 2019	19.54	19.90	18.98	19.80
4735	NYSE	FLR	Mon, Oct 21, 2019	19.30	19.92	19.10	19.52
4734	NYSE	FLR	Fri, Oct 18, 2019	19.09	19.35	18.86	19.06
4733	NYSE	FLR	Thu, Oct 17, 2019	19.12	19.31	18.95	19.25
4732	NYSE	FLR	Wed, Oct 16, 2019	18.97	19.51	18.88	19.00
4731	NYSE	FLR	Tue, Oct 15, 2019	19.00	19.45	18.72	19.16
4730	NYSE	FLR	Mon, Oct 14, 2019	18.75	18.89	18.16	18.88
4729	NYSE	FLR	Fri, Oct 11, 2019	18.33	19.36	18.33	18.86
4728	NYSE	FLR	Thu, Oct 10, 2019	17.79	18.33	17.69	17.92
4727	NYSE	FLR	Wed, Oct 9, 2019	17.76	17.84	17.47	17.67
4726	NYSE	FLR	Tue, Oct 8, 2019	17.87	17.87	17.25	17.52
4725	NYSE	FLR	Mon, Oct 7, 2019	18.32	18.58	18.07	18.18
4724	NYSE	FLR	Fri, Oct 4, 2019	18.08	18.38	17.96	18.32
4723	NYSE	FLR	Thu, Oct 3, 2019	17.67	18.13	17.45	18.04
4722	NYSE	FLR	Wed, Oct 2, 2019	17.90	18.20	17.45	17.80
4721	NYSE	FLR	Tue, Oct 1, 2019	19.27	19.55	18.02	18.20
4720	NYSE	FLR	Mon, Sep 30, 2019	18.59	19.21	18.45	19.13
4719	NYSE	FLR	Fri, Sep 27, 2019	18.29	18.75	18.21	18.56
4718	NYSE	FLR	Thu, Sep 26, 2019	18.92	18.92	18.24	18.29
4717	NYSE	FLR	Wed, Sep 25, 2019	18.84	19.38	18.40	19.18
4716	NYSE	FLR	Tue, Sep 24, 2019	20.70	20.76	18.33	18.95
4715	NYSE	FLR	Mon, Sep 23, 2019	19.71	20.88	19.49	20.70
4714	NYSE	FLR	Fri, Sep 20, 2019	20.99	21.08	19.33	20.15
4713	NYSE	FLR	Thu, Sep 19, 2019	20.94	21.35	20.76	20.91
4712	NYSE	FLR	Wed, Sep 18, 2019	21.20	21.60	20.70	20.83
4711	NYSE	FLR	Tue, Sep 17, 2019	21.61	21.90	21.10	21.53
4710	NYSE	FLR	Mon, Sep 16, 2019	21.61	22.14	20.90	21.91
4709	NYSE	FLR	Fri, Sep 13, 2019	22.20	22.49	20.89	20.96
4708	NYSE	FLR	Thu, Sep 12, 2019	21.23	21.97	20.41	21.83
4707	NYSE	FLR	Wed, Sep 11, 2019	20.78	21.29	20.05	21.21
4706	NYSE	FLR	Tue, Sep 10, 2019	20.53	20.85	20.19	20.75
4705	NYSE	FLR	Mon, Sep 9, 2019	19.58	20.51	19.47	20.44
4704	NYSE	FLR	Fri, Sep 6, 2019	19.51	19.70	19.24	19.34
4703	NYSE	FLR	Thu, Sep 5, 2019	19.14	19.84	19.06	19.64
4702	NYSE	FLR	Wed, Sep 4, 2019	17.99	18.97	17.97	18.86
4701	NYSE	FLR	Tue, Sep 3, 2019	17.31	17.77	17.01	17.68
4700	NYSE	FLR	Fri, Aug 30, 2019	17.58	17.92	17.40	17.67
4699	NYSE	FLR	Thu, Aug 29, 2019	17.00	17.63	16.95	17.30
4698	NYSE	FLR	Wed, Aug 28, 2019	16.29	17.13	16.26	16.84
4697	NYSE	FLR	Tue, Aug 27, 2019	17.10	17.15	16.25	16.35
4696	NYSE	FLR	Mon, Aug 26, 2019	17.29	17.37	16.84	16.92
4695	NYSE	FLR	Fri, Aug 23, 2019	17.43	17.70	16.98	17.07
4694	NYSE	FLR	Thu, Aug 22, 2019	17.50	18.02	17.48	17.65
4693	NYSE	FLR	Wed, Aug 21, 2019	17.26	17.58	17.14	17.35
4692	NYSE	FLR	Tue, Aug 20, 2019	17.42	17.49	16.54	17.05
4691	NYSE	FLR	Mon, Aug 19, 2019	17.74	17.97	17.32	17.47
4690	NYSE	FLR	Fri, Aug 16, 2019	16.88	17.41	16.79	17.38
4689	NYSE	FLR	Thu, Aug 15, 2019	17.59	17.73	16.52	16.80
4688	NYSE	FLR	Wed, Aug 14, 2019	18.00	18.20	16.97	17.55
4687	NYSE	FLR	Tue, Aug 13, 2019	18.30	18.98	18.03	18.40
4686	NYSE	FLR	Mon, Aug 12, 2019	19.17	19.26	18.24	18.33
4685	NYSE	FLR	Fri, Aug 9, 2019	20.00	20.08	19.18	19.41
4684	NYSE	FLR	Thu, Aug 8, 2019	20.32	20.55	19.80	20.02
4683	NYSE	FLR	Wed, Aug 7, 2019	20.35	20.47	19.79	20.14
4682	NYSE	FLR	Tue, Aug 6, 2019	21.38	21.89	20.07	20.75
4681	NYSE	FLR	Mon, Aug 5, 2019	22.21	22.40	21.07	21.09
4680	NYSE	FLR	Fri, Aug 2, 2019	26.74	27.78	22.10	22.67
4679	NYSE	FLR	Thu, Aug 1, 2019	32.40	32.51	30.34	30.91
4678	NYSE	FLR	Wed, Jul 31, 2019	32.95	33.67	32.25	32.51
4677	NYSE	FLR	Tue, Jul 30, 2019	32.19	33.04	31.05	33.02
4676	NYSE	FLR	Mon, Jul 29, 2019	32.95	33.22	32.66	32.74
4675	NYSE	FLR	Fri, Jul 26, 2019	32.82	33.09	32.57	32.95
4674	NYSE	FLR	Thu, Jul 25, 2019	33.28	33.45	32.78	32.87
4673	NYSE	FLR	Wed, Jul 24, 2019	32.30	33.23	32.30	33.18
4672	NYSE	FLR	Tue, Jul 23, 2019	32.12	32.57	32.06	32.54
4671	NYSE	FLR	Mon, Jul 22, 2019	31.62	32.36	31.62	31.81
4670	NYSE	FLR	Fri, Jul 19, 2019	31.18	32.05	30.99	31.69
4669	NYSE	FLR	Thu, Jul 18, 2019	31.93	31.93	30.79	30.94
4668	NYSE	FLR	Wed, Jul 17, 2019	32.85	32.85	32.11	32.12
4667	NYSE	FLR	Tue, Jul 16, 2019	33.10	33.49	32.85	32.89
4666	NYSE	FLR	Mon, Jul 15, 2019	32.96	33.15	32.39	33.12
4665	NYSE	FLR	Fri, Jul 12, 2019	31.99	32.99	31.88	32.88
4664	NYSE	FLR	Thu, Jul 11, 2019	32.05	32.10	31.51	31.92
4663	NYSE	FLR	Wed, Jul 10, 2019	31.86	32.10	31.54	31.89
4662	NYSE	FLR	Tue, Jul 9, 2019	31.48	31.68	31.28	31.60
4661	NYSE	FLR	Mon, Jul 8, 2019	32.11	32.47	31.60	31.71
4660	NYSE	FLR	Fri, Jul 5, 2019	31.98	32.39	31.85	32.37
4659	NYSE	FLR	Wed, Jul 3, 2019	32.31	32.32	31.78	32.25
4658	NYSE	FLR	Tue, Jul 2, 2019	33.10	33.22	32.05	32.07
4657	NYSE	FLR	Mon, Jul 1, 2019	34.28	34.43	33.04	33.33
4656	NYSE	FLR	Fri, Jun 28, 2019	33.07	33.73	32.81	33.69
4655	NYSE	FLR	Thu, Jun 27, 2019	32.50	33.07	32.49	32.96
4654	NYSE	FLR	Wed, Jun 26, 2019	32.01	32.73	31.98	32.40
4653	NYSE	FLR	Tue, Jun 25, 2019	31.09	31.90	31.09	31.70
4652	NYSE	FLR	Mon, Jun 24, 2019	31.99	32.25	31.05	31.11
4651	NYSE	FLR	Fri, Jun 21, 2019	31.25	32.27	30.89	32.06
4650	NYSE	FLR	Thu, Jun 20, 2019	31.44	31.76	31.14	31.55
4649	NYSE	FLR	Wed, Jun 19, 2019	31.24	31.44	30.57	30.86
4648	NYSE	FLR	Tue, Jun 18, 2019	30.17	31.11	30.00	31.09
4647	NYSE	FLR	Mon, Jun 17, 2019	29.35	30.26	29.16	29.92
4646	NYSE	FLR	Fri, Jun 14, 2019	30.28	30.28	29.29	29.31
4645	NYSE	FLR	Thu, Jun 13, 2019	29.58	30.45	29.54	30.40
4644	NYSE	FLR	Wed, Jun 12, 2019	29.59	29.79	29.17	29.38
4643	NYSE	FLR	Tue, Jun 11, 2019	29.82	30.15	29.70	29.83
4642	NYSE	FLR	Mon, Jun 10, 2019	29.68	29.93	29.38	29.43
4641	NYSE	FLR	Fri, Jun 7, 2019	29.50	29.76	29.15	29.39
4640	NYSE	FLR	Thu, Jun 6, 2019	29.40	29.74	29.11	29.40
4639	NYSE	FLR	Wed, Jun 5, 2019	29.34	29.64	28.79	29.44
4638	NYSE	FLR	Tue, Jun 4, 2019	28.44	29.16	28.23	29.15
4637	NYSE	FLR	Mon, Jun 3, 2019	27.75	28.70	27.69	28.20
4636	NYSE	FLR	Fri, May 31, 2019	28.17	28.35	27.70	27.72
4635	NYSE	FLR	Thu, May 30, 2019	28.76	29.30	28.71	28.55
4634	NYSE	FLR	Wed, May 29, 2019	28.57	29.12	28.34	28.76
4633	NYSE	FLR	Tue, May 28, 2019	29.11	29.17	28.47	28.53
4632	NYSE	FLR	Fri, May 24, 2019	29.03	29.24	28.74	29.04
4631	NYSE	FLR	Thu, May 23, 2019	29.01	29.12	28.61	28.85
4630	NYSE	FLR	Wed, May 22, 2019	29.98	29.98	29.38	29.48
4629	NYSE	FLR	Tue, May 21, 2019	29.50	30.16	29.41	30.15
4628	NYSE	FLR	Mon, May 20, 2019	29.44	29.64	29.29	29.47
4627	NYSE	FLR	Fri, May 17, 2019	29.20	30.02	29.12	29.61
4626	NYSE	FLR	Thu, May 16, 2019	29.78	29.98	29.49	29.50
4625	NYSE	FLR	Wed, May 15, 2019	29.58	29.93	29.28	29.70
4624	NYSE	FLR	Tue, May 14, 2019	29.58	30.40	29.57	29.91
4623	NYSE	FLR	Mon, May 13, 2019	30.01	30.16	29.24	29.53
4622	NYSE	FLR	Fri, May 10, 2019	29.91	30.77	29.61	30.73
4621	NYSE	FLR	Thu, May 9, 2019	29.02	29.94	28.60	29.91
4620	NYSE	FLR	Wed, May 8, 2019	29.51	29.63	28.98	29.26
4619	NYSE	FLR	Tue, May 7, 2019	28.38	29.56	28.38	29.53
4618	NYSE	FLR	Mon, May 6, 2019	28.52	29.42	28.21	29.01
4617	NYSE	FLR	Fri, May 3, 2019	30.08	30.12	28.10	29.32
4616	NYSE	FLR	Thu, May 2, 2019	29.10	31.34	28.00	29.72
4615	NYSE	FLR	Wed, May 1, 2019	39.94	40.34	39.12	39.15
4614	NYSE	FLR	Tue, Apr 30, 2019	39.48	39.85	38.93	39.73
4613	NYSE	FLR	Mon, Apr 29, 2019	39.86	40.06	39.49	39.60
4612	NYSE	FLR	Fri, Apr 26, 2019	39.86	39.95	39.28	39.74
4611	NYSE	FLR	Thu, Apr 25, 2019	40.91	40.91	39.87	39.87
4610	NYSE	FLR	Wed, Apr 24, 2019	41.51	41.66	41.14	41.15
4609	NYSE	FLR	Tue, Apr 23, 2019	41.23	41.91	41.03	41.56
4608	NYSE	FLR	Mon, Apr 22, 2019	41.05	41.40	40.86	41.35
4607	NYSE	FLR	Thu, Apr 18, 2019	40.80	41.11	40.51	41.05
4606	NYSE	FLR	Wed, Apr 17, 2019	40.85	41.18	40.53	40.71
4605	NYSE	FLR	Tue, Apr 16, 2019	40.58	40.85	40.32	40.56
4604	NYSE	FLR	Mon, Apr 15, 2019	40.74	41.36	40.49	40.51
4603	NYSE	FLR	Fri, Apr 12, 2019	41.24	41.67	40.76	41.18
4602	NYSE	FLR	Thu, Apr 11, 2019	39.79	40.93	39.73	40.87
4601	NYSE	FLR	Wed, Apr 10, 2019	39.36	39.95	39.08	39.74
4600	NYSE	FLR	Tue, Apr 9, 2019	39.85	39.85	39.02	39.21
4599	NYSE	FLR	Mon, Apr 8, 2019	40.31	40.56	39.92	40.23
4598	NYSE	FLR	Fri, Apr 5, 2019	39.82	40.54	39.74	40.53
4597	NYSE	FLR	Thu, Apr 4, 2019	38.88	39.95	38.88	39.89
4596	NYSE	FLR	Wed, Apr 3, 2019	38.78	39.31	38.72	38.94
4595	NYSE	FLR	Tue, Apr 2, 2019	38.63	38.70	38.06	38.50
4594	NYSE	FLR	Mon, Apr 1, 2019	37.15	38.78	37.15	38.64
4593	NYSE	FLR	Fri, Mar 29, 2019	37.11	37.57	36.68	36.80
4592	NYSE	FLR	Thu, Mar 28, 2019	36.27	36.89	36.11	36.68
4591	NYSE	FLR	Wed, Mar 27, 2019	35.93	36.36	35.77	36.06
4590	NYSE	FLR	Tue, Mar 26, 2019	35.77	36.08	35.27	35.96
4589	NYSE	FLR	Mon, Mar 25, 2019	35.46	35.81	35.02	35.49
4588	NYSE	FLR	Fri, Mar 22, 2019	37.34	37.36	35.57	35.59
4587	NYSE	FLR	Thu, Mar 21, 2019	36.92	37.84	36.92	37.54
4586	NYSE	FLR	Wed, Mar 20, 2019	37.55	37.68	36.71	37.10
4585	NYSE	FLR	Tue, Mar 19, 2019	38.35	38.98	37.56	37.69
4584	NYSE	FLR	Mon, Mar 18, 2019	37.80	38.41	37.70	38.10
4583	NYSE	FLR	Fri, Mar 15, 2019	37.71	38.14	37.59	37.74
4582	NYSE	FLR	Thu, Mar 14, 2019	37.80	37.94	37.47	37.58
4581	NYSE	FLR	Wed, Mar 13, 2019	37.54	38.02	37.26	37.80
4580	NYSE	FLR	Tue, Mar 12, 2019	37.31	37.53	37.05	37.28
4579	NYSE	FLR	Mon, Mar 11, 2019	36.46	37.41	36.40	37.18
4578	NYSE	FLR	Fri, Mar 8, 2019	35.84	36.54	35.71	36.52
4577	NYSE	FLR	Thu, Mar 7, 2019	36.72	36.82	35.90	36.37
4576	NYSE	FLR	Wed, Mar 6, 2019	37.29	37.52	36.80	36.80
4575	NYSE	FLR	Tue, Mar 5, 2019	37.76	37.94	37.28	37.43
4574	NYSE	FLR	Mon, Mar 4, 2019	37.84	38.17	37.30	37.68
4573	NYSE	FLR	Fri, Mar 1, 2019	37.90	38.42	37.41	37.44
4572	NYSE	FLR	Thu, Feb 28, 2019	38.39	38.39	37.46	37.39
4571	NYSE	FLR	Wed, Feb 27, 2019	38.04	38.50	37.58	38.40
4570	NYSE	FLR	Tue, Feb 26, 2019	38.06	38.82	38.04	38.30
4569	NYSE	FLR	Mon, Feb 25, 2019	38.85	38.87	37.83	37.96
4568	NYSE	FLR	Fri, Feb 22, 2019	38.13	39.00	37.25	38.39
4567	NYSE	FLR	Thu, Feb 21, 2019	37.62	38.13	37.50	37.82
4566	NYSE	FLR	Wed, Feb 20, 2019	37.22	38.06	36.78	37.70
4565	NYSE	FLR	Tue, Feb 19, 2019	36.01	37.15	35.87	37.00
4564	NYSE	FLR	Fri, Feb 15, 2019	35.65	36.64	35.64	36.31
4563	NYSE	FLR	Thu, Feb 14, 2019	35.93	36.06	35.45	35.69
4562	NYSE	FLR	Wed, Feb 13, 2019	36.64	37.17	36.11	36.12
4561	NYSE	FLR	Tue, Feb 12, 2019	34.82	37.12	34.82	36.64
4560	NYSE	FLR	Mon, Feb 11, 2019	34.41	34.43	33.92	34.40
4559	NYSE	FLR	Fri, Feb 8, 2019	34.53	34.85	33.50	34.48
4558	NYSE	FLR	Thu, Feb 7, 2019	36.00	36.06	34.55	34.76
4557	NYSE	FLR	Wed, Feb 6, 2019	35.83	36.33	35.39	36.17
4556	NYSE	FLR	Tue, Feb 5, 2019	36.08	36.61	35.38	35.73
4555	NYSE	FLR	Mon, Feb 4, 2019	36.22	36.44	35.69	36.20
4554	NYSE	FLR	Fri, Feb 1, 2019	36.56	36.91	36.27	36.32
4553	NYSE	FLR	Thu, Jan 31, 2019	36.44	36.86	36.05	36.57
4552	NYSE	FLR	Wed, Jan 30, 2019	36.50	36.73	35.53	36.27
4551	NYSE	FLR	Tue, Jan 29, 2019	36.45	36.72	36.20	36.24
4550	NYSE	FLR	Mon, Jan 28, 2019	36.77	37.02	36.04	36.43
4549	NYSE	FLR	Fri, Jan 25, 2019	37.12	37.62	37.08	37.32
4548	NYSE	FLR	Thu, Jan 24, 2019	36.40	37.23	36.40	36.82
4547	NYSE	FLR	Wed, Jan 23, 2019	37.18	37.48	36.16	36.49
4546	NYSE	FLR	Tue, Jan 22, 2019	38.22	38.63	36.78	37.00
4545	NYSE	FLR	Fri, Jan 18, 2019	37.77	38.60	37.71	38.53
4544	NYSE	FLR	Thu, Jan 17, 2019	36.44	37.63	36.33	37.35
4543	NYSE	FLR	Wed, Jan 16, 2019	36.40	36.78	36.27	36.44
4542	NYSE	FLR	Tue, Jan 15, 2019	36.89	36.91	36.30	36.50
4541	NYSE	FLR	Mon, Jan 14, 2019	36.03	37.15	35.75	36.69
4540	NYSE	FLR	Fri, Jan 11, 2019	35.80	36.88	35.46	36.64
4539	NYSE	FLR	Thu, Jan 10, 2019	35.45	36.13	35.22	36.12
4538	NYSE	FLR	Wed, Jan 9, 2019	35.54	36.20	35.12	35.80
4537	NYSE	FLR	Tue, Jan 8, 2019	35.22	35.83	35.02	35.29
4536	NYSE	FLR	Mon, Jan 7, 2019	34.00	35.13	33.71	34.91
4535	NYSE	FLR	Fri, Jan 4, 2019	33.12	34.21	32.84	34.12
4534	NYSE	FLR	Thu, Jan 3, 2019	32.89	33.10	32.00	32.37
4533	NYSE	FLR	Wed, Jan 2, 2019	31.66	33.09	31.35	32.94
4532	NYSE	FLR	Mon, Dec 31, 2018	31.96	32.55	31.66	32.20
4531	NYSE	FLR	Fri, Dec 28, 2018	32.31	32.47	31.61	31.83
4530	NYSE	FLR	Thu, Dec 27, 2018	31.25	32.15	30.55	32.15
4529	NYSE	FLR	Wed, Dec 26, 2018	30.15	32.32	30.01	32.31
4528	NYSE	FLR	Mon, Dec 24, 2018	29.95	30.82	29.78	29.99
4527	NYSE	FLR	Fri, Dec 21, 2018	31.24	31.70	30.08	30.23
4526	NYSE	FLR	Thu, Dec 20, 2018	31.86	32.32	30.61	31.05
4525	NYSE	FLR	Wed, Dec 19, 2018	32.39	33.70	31.79	31.94
4524	NYSE	FLR	Tue, Dec 18, 2018	32.70	33.19	32.22	32.38
4523	NYSE	FLR	Mon, Dec 17, 2018	32.85	33.31	32.33	32.58
4522	NYSE	FLR	Fri, Dec 14, 2018	33.05	33.90	32.71	32.90
4521	NYSE	FLR	Thu, Dec 13, 2018	34.37	34.57	33.47	33.53
4520	NYSE	FLR	Wed, Dec 12, 2018	34.37	34.87	33.96	34.11
4519	NYSE	FLR	Tue, Dec 11, 2018	36.42	36.58	33.72	33.80
4518	NYSE	FLR	Mon, Dec 10, 2018	36.51	36.52	35.20	35.71
4517	NYSE	FLR	Fri, Dec 7, 2018	37.57	38.20	36.23	36.53
4516	NYSE	FLR	Thu, Dec 6, 2018	37.60	37.70	35.65	37.34
4515	NYSE	FLR	Tue, Dec 4, 2018	41.26	41.35	38.39	38.76
4514	NYSE	FLR	Mon, Dec 3, 2018	41.80	42.18	40.99	41.36
4513	NYSE	FLR	Fri, Nov 30, 2018	41.06	41.37	40.60	40.93
4512	NYSE	FLR	Thu, Nov 29, 2018	41.85	41.98	40.89	41.08
4511	NYSE	FLR	Wed, Nov 28, 2018	40.90	41.87	40.14	41.80
4510	NYSE	FLR	Tue, Nov 27, 2018	40.97	41.49	40.28	40.71
4509	NYSE	FLR	Mon, Nov 26, 2018	40.67	41.80	40.51	41.22
4508	NYSE	FLR	Fri, Nov 23, 2018	41.00	41.03	40.18	40.21
4507	NYSE	FLR	Wed, Nov 21, 2018	41.84	42.20	41.52	41.66
4506	NYSE	FLR	Tue, Nov 20, 2018	42.88	42.91	41.30	41.40
4505	NYSE	FLR	Mon, Nov 19, 2018	44.41	44.62	42.90	43.65
4504	NYSE	FLR	Fri, Nov 16, 2018	45.60	46.97	44.58	44.67
4503	NYSE	FLR	Thu, Nov 15, 2018	44.35	46.51	44.31	45.77
4502	NYSE	FLR	Wed, Nov 14, 2018	45.15	46.32	44.65	44.75
4501	NYSE	FLR	Tue, Nov 13, 2018	45.21	45.59	43.98	44.50
4500	NYSE	FLR	Mon, Nov 12, 2018	46.63	46.74	44.91	45.02
4499	NYSE	FLR	Fri, Nov 9, 2018	47.65	47.89	46.50	46.60
4498	NYSE	FLR	Thu, Nov 8, 2018	49.21	49.45	48.09	48.23
4497	NYSE	FLR	Wed, Nov 7, 2018	49.26	49.45	48.06	49.21
4496	NYSE	FLR	Tue, Nov 6, 2018	47.13	48.74	47.13	48.17
4495	NYSE	FLR	Mon, Nov 5, 2018	46.57	47.95	46.46	47.33
4494	NYSE	FLR	Fri, Nov 2, 2018	43.56	46.97	43.56	45.97
4493	NYSE	FLR	Thu, Nov 1, 2018	44.06	44.96	43.75	44.83
4492	NYSE	FLR	Wed, Oct 31, 2018	45.45	45.89	43.84	43.86
4491	NYSE	FLR	Tue, Oct 30, 2018	43.49	44.65	43.12	44.53
4490	NYSE	FLR	Mon, Oct 29, 2018	44.71	44.71	42.66	43.40
4489	NYSE	FLR	Fri, Oct 26, 2018	42.86	44.78	42.22	44.16
4488	NYSE	FLR	Thu, Oct 25, 2018	43.02	44.07	42.92	43.61
4487	NYSE	FLR	Wed, Oct 24, 2018	45.07	45.21	42.51	42.61
4486	NYSE	FLR	Tue, Oct 23, 2018	45.09	45.38	44.21	44.98
4485	NYSE	FLR	Mon, Oct 22, 2018	46.99	46.99	46.00	46.22
4484	NYSE	FLR	Fri, Oct 19, 2018	47.02	47.22	46.40	46.66
4483	NYSE	FLR	Thu, Oct 18, 2018	47.12	48.44	46.38	46.79
4482	NYSE	FLR	Wed, Oct 17, 2018	46.83	47.02	46.26	46.74
4481	NYSE	FLR	Tue, Oct 16, 2018	45.54	46.95	45.32	46.87
4480	NYSE	FLR	Mon, Oct 15, 2018	46.52	46.79	45.07	45.23
4479	NYSE	FLR	Fri, Oct 12, 2018	47.08	47.09	45.59	46.71
4478	NYSE	FLR	Thu, Oct 11, 2018	47.51	50.00	46.12	46.53
4477	NYSE	FLR	Wed, Oct 10, 2018	58.75	58.75	56.08	56.22
4476	NYSE	FLR	Tue, Oct 9, 2018	59.26	59.44	58.63	58.71
4475	NYSE	FLR	Mon, Oct 8, 2018	58.48	59.75	58.34	59.33
4474	NYSE	FLR	Fri, Oct 5, 2018	59.08	59.29	58.31	58.72
4473	NYSE	FLR	Thu, Oct 4, 2018	59.42	59.76	58.77	59.11
4472	NYSE	FLR	Wed, Oct 3, 2018	60.37	60.49	59.18	59.54
4471	NYSE	FLR	Tue, Oct 2, 2018	59.16	60.60	59.03	60.25
4470	NYSE	FLR	Mon, Oct 1, 2018	58.64	59.14	58.39	58.61
4469	NYSE	FLR	Fri, Sep 28, 2018	58.46	58.78	58.01	58.10
4468	NYSE	FLR	Thu, Sep 27, 2018	58.33	58.84	58.09	58.37
4467	NYSE	FLR	Wed, Sep 26, 2018	58.64	58.89	58.08	58.15
4466	NYSE	FLR	Tue, Sep 25, 2018	59.14	59.34	58.54	58.62
4465	NYSE	FLR	Mon, Sep 24, 2018	59.37	59.80	58.74	59.06
4464	NYSE	FLR	Fri, Sep 21, 2018	59.19	59.80	59.10	59.43
4463	NYSE	FLR	Thu, Sep 20, 2018	59.37	59.99	58.83	59.00
4462	NYSE	FLR	Wed, Sep 19, 2018	58.57	59.24	58.43	58.90
4461	NYSE	FLR	Tue, Sep 18, 2018	57.90	58.80	57.90	58.57
4460	NYSE	FLR	Mon, Sep 17, 2018	58.06	58.44	57.52	57.63
4459	NYSE	FLR	Fri, Sep 14, 2018	57.25	58.06	56.76	57.84
4458	NYSE	FLR	Thu, Sep 13, 2018	58.00	58.70	57.31	57.45
4457	NYSE	FLR	Wed, Sep 12, 2018	57.24	57.80	57.01	57.62
4456	NYSE	FLR	Tue, Sep 11, 2018	56.67	57.46	56.63	57.15
4455	NYSE	FLR	Mon, Sep 10, 2018	56.31	57.31	56.31	56.97
4454	NYSE	FLR	Fri, Sep 7, 2018	56.03	56.35	55.64	56.11
4453	NYSE	FLR	Thu, Sep 6, 2018	57.00	57.24	56.34	56.38
4452	NYSE	FLR	Wed, Sep 5, 2018	56.28	56.98	56.09	56.92
4451	NYSE	FLR	Tue, Sep 4, 2018	57.42	57.42	56.32	56.55
4450	NYSE	FLR	Fri, Aug 31, 2018	57.08	57.60	57.00	57.41
4449	NYSE	FLR	Thu, Aug 30, 2018	58.11	58.42	57.45	57.54
4448	NYSE	FLR	Wed, Aug 29, 2018	58.23	58.49	56.00	58.33
4447	NYSE	FLR	Tue, Aug 28, 2018	58.63	58.94	58.01	58.28
4446	NYSE	FLR	Mon, Aug 27, 2018	58.00	58.80	57.82	58.63
4445	NYSE	FLR	Fri, Aug 24, 2018	57.73	57.86	57.30	57.70
4444	NYSE	FLR	Thu, Aug 23, 2018	57.50	57.61	57.14	57.56
4443	NYSE	FLR	Wed, Aug 22, 2018	57.60	57.89	57.30	57.51
4442	NYSE	FLR	Tue, Aug 21, 2018	57.21	57.83	57.18	57.62
4441	NYSE	FLR	Mon, Aug 20, 2018	56.87	57.19	56.69	57.00
4440	NYSE	FLR	Fri, Aug 17, 2018	56.51	57.01	55.83	56.82
4439	NYSE	FLR	Thu, Aug 16, 2018	55.34	56.22	55.20	55.86
4438	NYSE	FLR	Wed, Aug 15, 2018	55.74	56.10	54.60	55.22
4437	NYSE	FLR	Tue, Aug 14, 2018	55.62	56.56	55.53	56.28
4436	NYSE	FLR	Mon, Aug 13, 2018	56.53	56.70	55.13	55.42
4435	NYSE	FLR	Fri, Aug 10, 2018	55.59	56.00	55.25	55.66
4434	NYSE	FLR	Thu, Aug 9, 2018	56.38	56.80	56.07	56.14
4433	NYSE	FLR	Wed, Aug 8, 2018	56.17	56.46	55.61	56.33
4432	NYSE	FLR	Tue, Aug 7, 2018	56.85	57.00	55.64	56.35
4431	NYSE	FLR	Mon, Aug 6, 2018	55.65	57.05	55.25	56.29
4430	NYSE	FLR	Fri, Aug 3, 2018	53.97	56.01	53.43	55.65
4429	NYSE	FLR	Thu, Aug 2, 2018	50.65	51.79	50.08	51.70
4428	NYSE	FLR	Wed, Aug 1, 2018	50.84	51.35	50.46	51.09
4427	NYSE	FLR	Tue, Jul 31, 2018	51.00	51.50	50.87	51.25
4426	NYSE	FLR	Mon, Jul 30, 2018	50.50	51.22	50.36	50.71
4425	NYSE	FLR	Fri, Jul 27, 2018	50.67	51.08	50.26	50.40
4424	NYSE	FLR	Thu, Jul 26, 2018	50.38	51.92	50.16	50.59
4423	NYSE	FLR	Wed, Jul 25, 2018	49.47	50.50	49.22	50.41
4422	NYSE	FLR	Tue, Jul 24, 2018	49.02	49.73	49.02	49.59
4421	NYSE	FLR	Mon, Jul 23, 2018	48.87	49.01	48.50	48.74
4420	NYSE	FLR	Fri, Jul 20, 2018	49.13	49.17	48.61	48.92
4419	NYSE	FLR	Thu, Jul 19, 2018	48.72	49.56	48.48	49.32
4418	NYSE	FLR	Wed, Jul 18, 2018	48.30	49.19	48.06	49.10
4417	NYSE	FLR	Tue, Jul 17, 2018	47.98	48.63	47.90	48.39
4416	NYSE	FLR	Mon, Jul 16, 2018	49.40	49.53	47.94	48.09
4415	NYSE	FLR	Fri, Jul 13, 2018	48.99	49.54	48.64	49.45
4414	NYSE	FLR	Thu, Jul 12, 2018	49.28	49.28	48.44	48.89
4413	NYSE	FLR	Wed, Jul 11, 2018	49.28	49.41	48.83	48.84
4412	NYSE	FLR	Tue, Jul 10, 2018	49.72	50.25	49.39	49.76
4411	NYSE	FLR	Mon, Jul 9, 2018	49.11	49.77	49.03	49.69
4410	NYSE	FLR	Fri, Jul 6, 2018	48.61	49.26	48.31	49.05
4409	NYSE	FLR	Thu, Jul 5, 2018	48.80	48.85	48.40	48.73
4408	NYSE	FLR	Tue, Jul 3, 2018	49.13	49.13	48.29	48.41
4407	NYSE	FLR	Mon, Jul 2, 2018	48.30	48.76	47.91	48.59
4406	NYSE	FLR	Fri, Jun 29, 2018	48.60	49.57	48.59	48.78
4405	NYSE	FLR	Thu, Jun 28, 2018	48.41	48.44	47.61	48.20
4404	NYSE	FLR	Wed, Jun 27, 2018	48.92	49.71	48.44	48.48
4403	NYSE	FLR	Tue, Jun 26, 2018	48.61	49.15	48.10	48.72
4402	NYSE	FLR	Mon, Jun 25, 2018	49.10	49.33	48.16	48.50
4401	NYSE	FLR	Fri, Jun 22, 2018	49.42	49.85	48.98	49.52
4400	NYSE	FLR	Thu, Jun 21, 2018	49.50	49.50	48.44	48.69
4399	NYSE	FLR	Wed, Jun 20, 2018	49.31	49.88	48.85	49.69
4398	NYSE	FLR	Tue, Jun 19, 2018	49.20	49.41	48.17	49.21
4397	NYSE	FLR	Mon, Jun 18, 2018	48.38	50.24	48.38	49.71
4396	NYSE	FLR	Fri, Jun 15, 2018	48.85	48.90	48.19	48.68
4395	NYSE	FLR	Thu, Jun 14, 2018	49.45	49.63	48.68	48.89
4394	NYSE	FLR	Wed, Jun 13, 2018	49.91	49.94	49.44	49.44
4393	NYSE	FLR	Tue, Jun 12, 2018	50.46	50.51	49.51	49.82
4392	NYSE	FLR	Mon, Jun 11, 2018	50.25	50.54	50.12	50.33
4391	NYSE	FLR	Fri, Jun 8, 2018	49.58	50.35	49.45	50.34
4390	NYSE	FLR	Thu, Jun 7, 2018	49.82	50.00	49.24	49.67
4389	NYSE	FLR	Wed, Jun 6, 2018	49.12	49.65	48.86	49.61
4388	NYSE	FLR	Tue, Jun 5, 2018	48.86	49.33	48.70	49.11
4387	NYSE	FLR	Mon, Jun 4, 2018	49.09	49.53	48.51	48.77
4386	NYSE	FLR	Fri, Jun 1, 2018	49.06	49.35	48.73	49.00
4385	NYSE	FLR	Thu, May 31, 2018	49.01	49.27	48.45	48.74
4384	NYSE	FLR	Wed, May 30, 2018	48.72	49.63	48.52	49.35
4383	NYSE	FLR	Tue, May 29, 2018	48.11	48.51	47.77	48.39
4382	NYSE	FLR	Fri, May 25, 2018	48.30	48.66	48.04	48.53
4381	NYSE	FLR	Thu, May 24, 2018	48.79	49.18	48.25	48.75
4380	NYSE	FLR	Wed, May 23, 2018	49.72	49.97	48.40	49.02
4379	NYSE	FLR	Tue, May 22, 2018	49.88	50.37	49.82	50.13
4378	NYSE	FLR	Mon, May 21, 2018	50.10	50.67	49.89	50.12
4377	NYSE	FLR	Fri, May 18, 2018	49.78	50.15	49.34	49.90
4376	NYSE	FLR	Thu, May 17, 2018	48.84	49.82	48.84	49.78
4375	NYSE	FLR	Wed, May 16, 2018	48.61	49.99	48.61	49.25
4374	NYSE	FLR	Tue, May 15, 2018	46.76	48.59	46.68	48.48
4373	NYSE	FLR	Mon, May 14, 2018	46.55	47.11	46.34	46.84
4372	NYSE	FLR	Fri, May 11, 2018	46.40	46.71	46.12	46.55
4371	NYSE	FLR	Thu, May 10, 2018	45.47	46.60	45.33	46.36
4370	NYSE	FLR	Wed, May 9, 2018	46.05	46.67	45.34	45.42
4369	NYSE	FLR	Tue, May 8, 2018	44.36	45.84	44.04	44.67
4368	NYSE	FLR	Mon, May 7, 2018	45.22	45.22	43.86	44.49
4367	NYSE	FLR	Fri, May 4, 2018	47.14	48.65	45.58	45.76
4366	NYSE	FLR	Thu, May 3, 2018	58.44	59.37	57.83	58.99
4365	NYSE	FLR	Wed, May 2, 2018	59.06	59.45	58.68	58.74
4364	NYSE	FLR	Tue, May 1, 2018	59.04	59.39	58.07	59.04
4363	NYSE	FLR	Mon, Apr 30, 2018	60.24	60.69	58.92	58.95
4362	NYSE	FLR	Fri, Apr 27, 2018	59.47	60.75	59.45	60.22
4361	NYSE	FLR	Thu, Apr 26, 2018	59.75	59.77	58.86	59.46
4360	NYSE	FLR	Wed, Apr 25, 2018	59.55	60.37	59.32	59.64
4359	NYSE	FLR	Tue, Apr 24, 2018	61.75	62.08	59.17	59.73
4358	NYSE	FLR	Mon, Apr 23, 2018	58.67	61.64	58.65	61.48
4357	NYSE	FLR	Fri, Apr 20, 2018	59.21	59.31	58.22	58.58
4356	NYSE	FLR	Thu, Apr 19, 2018	59.39	59.80	59.02	59.15
4355	NYSE	FLR	Wed, Apr 18, 2018	58.72	59.66	58.62	59.39
4354	NYSE	FLR	Tue, Apr 17, 2018	58.20	58.78	58.01	58.67
4353	NYSE	FLR	Mon, Apr 16, 2018	58.34	58.35	57.84	57.96
4352	NYSE	FLR	Fri, Apr 13, 2018	58.76	58.88	57.66	57.92
4351	NYSE	FLR	Thu, Apr 12, 2018	59.20	59.80	58.47	58.62
4350	NYSE	FLR	Wed, Apr 11, 2018	57.97	59.12	57.97	58.77
4349	NYSE	FLR	Tue, Apr 10, 2018	57.80	58.85	57.53	58.56
4348	NYSE	FLR	Mon, Apr 9, 2018	57.08	57.83	56.79	56.90
4347	NYSE	FLR	Fri, Apr 6, 2018	57.90	58.26	55.91	56.72
4346	NYSE	FLR	Thu, Apr 5, 2018	58.35	58.95	58.18	58.54
4345	NYSE	FLR	Wed, Apr 4, 2018	55.97	58.11	55.90	58.03
4344	NYSE	FLR	Tue, Apr 3, 2018	56.29	57.30	55.98	57.26
4343	NYSE	FLR	Mon, Apr 2, 2018	56.97	57.06	55.19	55.97
4342	NYSE	FLR	Thu, Mar 29, 2018	55.97	57.58	55.97	57.22
4341	NYSE	FLR	Wed, Mar 28, 2018	55.90	56.42	55.56	55.85
4340	NYSE	FLR	Tue, Mar 27, 2018	56.55	57.02	55.39	55.76
4339	NYSE	FLR	Mon, Mar 26, 2018	55.71	56.44	54.96	56.32
4338	NYSE	FLR	Fri, Mar 23, 2018	56.12	56.40	54.70	54.85
4337	NYSE	FLR	Thu, Mar 22, 2018	57.61	57.87	55.87	55.90
4336	NYSE	FLR	Wed, Mar 21, 2018	57.30	59.18	57.06	58.30
4335	NYSE	FLR	Tue, Mar 20, 2018	57.22	57.63	57.14	57.18
4334	NYSE	FLR	Mon, Mar 19, 2018	57.55	57.55	56.43	56.84
4333	NYSE	FLR	Fri, Mar 16, 2018	57.41	58.21	57.11	57.64
4332	NYSE	FLR	Thu, Mar 15, 2018	57.54	57.87	56.95	57.31
4331	NYSE	FLR	Wed, Mar 14, 2018	58.13	58.24	57.31	57.50
4330	NYSE	FLR	Tue, Mar 13, 2018	58.48	58.82	57.70	57.83
4329	NYSE	FLR	Mon, Mar 12, 2018	58.50	58.88	58.18	58.28
4328	NYSE	FLR	Fri, Mar 9, 2018	57.51	58.68	57.36	58.52
4327	NYSE	FLR	Thu, Mar 8, 2018	57.79	57.91	56.34	57.17
4326	NYSE	FLR	Wed, Mar 7, 2018	57.00	57.72	56.49	57.66
4325	NYSE	FLR	Tue, Mar 6, 2018	57.29	57.74	56.97	57.57
4324	NYSE	FLR	Mon, Mar 5, 2018	56.24	57.45	56.20	57.06
4323	NYSE	FLR	Fri, Mar 2, 2018	55.24	56.78	54.94	56.59
4322	NYSE	FLR	Thu, Mar 1, 2018	56.83	57.21	55.26	55.78
4321	NYSE	FLR	Wed, Feb 28, 2018	57.71	58.10	56.90	56.90
4320	NYSE	FLR	Tue, Feb 27, 2018	58.70	59.34	57.80	57.59
4319	NYSE	FLR	Mon, Feb 26, 2018	58.24	58.69	57.66	58.58
4318	NYSE	FLR	Fri, Feb 23, 2018	58.52	58.57	56.84	58.15
4317	NYSE	FLR	Thu, Feb 22, 2018	57.89	59.57	57.70	58.11
4316	NYSE	FLR	Wed, Feb 21, 2018	59.70	59.99	57.37	57.43
4315	NYSE	FLR	Tue, Feb 20, 2018	57.48	58.60	57.17	58.04
4314	NYSE	FLR	Fri, Feb 16, 2018	57.68	58.44	57.18	57.63
4313	NYSE	FLR	Thu, Feb 15, 2018	58.00	58.73	57.01	57.85
4312	NYSE	FLR	Wed, Feb 14, 2018	55.39	57.48	55.22	57.37
4311	NYSE	FLR	Tue, Feb 13, 2018	55.90	56.36	55.33	55.82
4310	NYSE	FLR	Mon, Feb 12, 2018	55.35	56.80	55.10	56.31
4309	NYSE	FLR	Fri, Feb 9, 2018	56.10	56.46	53.22	55.01
4308	NYSE	FLR	Thu, Feb 8, 2018	56.99	57.03	55.30	55.31
4307	NYSE	FLR	Wed, Feb 7, 2018	56.88	57.86	56.88	57.04
4306	NYSE	FLR	Tue, Feb 6, 2018	55.90	57.49	55.30	57.16
4305	NYSE	FLR	Mon, Feb 5, 2018	58.29	58.95	56.02	56.25
4304	NYSE	FLR	Fri, Feb 2, 2018	59.93	60.03	58.61	58.79
4303	NYSE	FLR	Thu, Feb 1, 2018	60.43	61.03	60.16	60.44
4302	NYSE	FLR	Wed, Jan 31, 2018	60.94	61.40	60.27	60.70
4301	NYSE	FLR	Tue, Jan 30, 2018	61.18	61.27	60.07	60.37
4300	NYSE	FLR	Mon, Jan 29, 2018	61.36	62.05	61.36	61.61
4299	NYSE	FLR	Fri, Jan 26, 2018	61.27	61.55	60.96	61.53
4298	NYSE	FLR	Thu, Jan 25, 2018	61.70	61.75	60.61	61.22
4297	NYSE	FLR	Wed, Jan 24, 2018	61.72	62.09	60.97	61.28
4296	NYSE	FLR	Tue, Jan 23, 2018	61.22	61.88	60.90	61.46
4295	NYSE	FLR	Mon, Jan 22, 2018	60.38	61.57	60.14	61.29
4294	NYSE	FLR	Fri, Jan 19, 2018	60.11	60.61	58.83	60.43
4293	NYSE	FLR	Thu, Jan 18, 2018	59.34	60.50	59.01	60.06
4292	NYSE	FLR	Wed, Jan 17, 2018	58.36	58.43	57.72	58.13
4291	NYSE	FLR	Tue, Jan 16, 2018	57.38	58.26	57.17	58.03
4290	NYSE	FLR	Fri, Jan 12, 2018	56.39	57.29	56.17	57.07
4289	NYSE	FLR	Thu, Jan 11, 2018	54.19	56.19	54.14	56.15
4288	NYSE	FLR	Wed, Jan 10, 2018	53.62	54.07	53.50	54.06
4287	NYSE	FLR	Tue, Jan 9, 2018	53.76	53.93	53.37	53.81
4286	NYSE	FLR	Mon, Jan 8, 2018	53.33	53.82	52.87	53.78
4285	NYSE	FLR	Fri, Jan 5, 2018	53.34	53.52	52.93	53.41
4284	NYSE	FLR	Thu, Jan 4, 2018	53.32	53.50	52.75	53.26
4283	NYSE	FLR	Wed, Jan 3, 2018	53.13	53.29	52.71	53.10
4282	NYSE	FLR	Tue, Jan 2, 2018	51.80	52.43	51.78	52.33
4281	NYSE	FLR	Fri, Dec 29, 2017	51.73	52.03	51.39	51.65
4280	NYSE	FLR	Thu, Dec 28, 2017	51.69	51.79	51.30	51.76
4279	NYSE	FLR	Wed, Dec 27, 2017	51.48	51.50	51.19	51.45
4278	NYSE	FLR	Tue, Dec 26, 2017	51.10	51.47	50.97	51.45
4277	NYSE	FLR	Fri, Dec 22, 2017	51.28	51.30	50.52	51.07
4276	NYSE	FLR	Thu, Dec 21, 2017	50.96	51.40	50.55	51.26
4275	NYSE	FLR	Wed, Dec 20, 2017	50.82	51.18	50.42	50.90
4274	NYSE	FLR	Tue, Dec 19, 2017	50.84	51.44	50.60	50.62
4273	NYSE	FLR	Mon, Dec 18, 2017	50.89	50.93	50.32	50.84
4272	NYSE	FLR	Fri, Dec 15, 2017	50.05	50.92	50.05	50.45
4271	NYSE	FLR	Thu, Dec 14, 2017	50.10	50.16	49.75	49.87
4270	NYSE	FLR	Wed, Dec 13, 2017	50.29	50.48	49.89	50.03
4269	NYSE	FLR	Tue, Dec 12, 2017	50.24	50.73	50.17	50.43
4268	NYSE	FLR	Mon, Dec 11, 2017	50.39	50.39	49.82	50.13
4267	NYSE	FLR	Fri, Dec 8, 2017	49.92	50.40	49.50	50.38
4266	NYSE	FLR	Thu, Dec 7, 2017	48.98	49.65	48.98	49.54
4265	NYSE	FLR	Wed, Dec 6, 2017	48.79	49.52	48.77	49.15
4264	NYSE	FLR	Tue, Dec 5, 2017	49.34	49.37	48.75	48.86
4263	NYSE	FLR	Mon, Dec 4, 2017	48.91	50.38	48.82	49.39
4262	NYSE	FLR	Fri, Dec 1, 2017	48.46	48.93	47.52	48.46
4261	NYSE	FLR	Thu, Nov 30, 2017	48.23	48.75	48.04	48.41
4260	NYSE	FLR	Wed, Nov 29, 2017	47.70	48.75	47.68	48.20
4259	NYSE	FLR	Tue, Nov 28, 2017	46.96	47.69	46.82	47.64
4258	NYSE	FLR	Mon, Nov 27, 2017	46.79	47.13	46.50	46.93
4257	NYSE	FLR	Fri, Nov 24, 2017	47.41	47.44	46.80	46.89
4256	NYSE	FLR	Wed, Nov 22, 2017	47.78	47.81	47.10	47.26
4255	NYSE	FLR	Tue, Nov 21, 2017	46.99	47.84	46.90	47.56
4254	NYSE	FLR	Mon, Nov 20, 2017	46.60	47.23	46.48	46.78
4253	NYSE	FLR	Fri, Nov 17, 2017	46.45	46.82	46.38	46.70
4252	NYSE	FLR	Thu, Nov 16, 2017	45.40	46.53	45.34	46.42
4251	NYSE	FLR	Wed, Nov 15, 2017	45.54	45.62	45.00	45.27
4250	NYSE	FLR	Tue, Nov 14, 2017	46.43	46.43	45.47	45.66
4249	NYSE	FLR	Mon, Nov 13, 2017	46.96	47.04	46.23	46.68
4248	NYSE	FLR	Fri, Nov 10, 2017	47.00	47.32	46.87	47.04
4247	NYSE	FLR	Thu, Nov 9, 2017	47.18	47.45	46.85	47.05
4246	NYSE	FLR	Wed, Nov 8, 2017	47.97	48.35	47.28	47.62
4245	NYSE	FLR	Tue, Nov 7, 2017	48.70	48.77	47.98	48.08
4244	NYSE	FLR	Mon, Nov 6, 2017	47.07	48.66	47.07	48.57
4243	NYSE	FLR	Fri, Nov 3, 2017	44.56	46.94	44.56	46.86
4242	NYSE	FLR	Thu, Nov 2, 2017	43.88	44.52	43.84	44.46
4241	NYSE	FLR	Wed, Nov 1, 2017	43.43	44.15	43.14	43.94
4240	NYSE	FLR	Tue, Oct 31, 2017	43.14	43.54	42.91	43.09
4239	NYSE	FLR	Mon, Oct 30, 2017	42.64	43.04	42.50	42.99
4238	NYSE	FLR	Fri, Oct 27, 2017	42.50	42.88	42.49	42.74
4237	NYSE	FLR	Thu, Oct 26, 2017	42.65	42.99	42.55	42.69
4236	NYSE	FLR	Wed, Oct 25, 2017	42.67	42.74	42.44	42.50
4235	NYSE	FLR	Tue, Oct 24, 2017	42.59	42.74	42.53	42.72
4234	NYSE	FLR	Mon, Oct 23, 2017	43.24	43.24	42.50	42.58
4233	NYSE	FLR	Fri, Oct 20, 2017	43.29	43.45	43.03	43.19
4232	NYSE	FLR	Thu, Oct 19, 2017	42.41	43.06	42.27	43.06
4231	NYSE	FLR	Wed, Oct 18, 2017	42.51	42.71	42.45	42.55
4230	NYSE	FLR	Tue, Oct 17, 2017	42.67	42.80	42.42	42.54
4229	NYSE	FLR	Mon, Oct 16, 2017	42.80	42.94	42.55	42.57
4228	NYSE	FLR	Fri, Oct 13, 2017	42.94	42.99	42.57	42.61
4227	NYSE	FLR	Thu, Oct 12, 2017	42.49	42.63	42.40	42.61
4226	NYSE	FLR	Wed, Oct 11, 2017	42.47	42.66	42.30	42.61
4225	NYSE	FLR	Tue, Oct 10, 2017	42.84	42.92	42.48	42.55
4224	NYSE	FLR	Mon, Oct 9, 2017	43.10	43.10	42.46	42.59
4223	NYSE	FLR	Fri, Oct 6, 2017	42.79	43.10	42.53	42.92
4222	NYSE	FLR	Thu, Oct 5, 2017	42.93	43.25	42.81	43.10
4221	NYSE	FLR	Wed, Oct 4, 2017	42.82	43.45	42.67	42.95
4220	NYSE	FLR	Tue, Oct 3, 2017	42.97	43.06	42.45	42.81
4219	NYSE	FLR	Mon, Oct 2, 2017	42.01	43.12	42.00	43.06
4218	NYSE	FLR	Fri, Sep 29, 2017	42.06	42.24	41.97	42.10
4217	NYSE	FLR	Thu, Sep 28, 2017	42.10	42.25	41.71	42.14
4216	NYSE	FLR	Wed, Sep 27, 2017	41.90	42.26	41.78	42.10
4215	NYSE	FLR	Tue, Sep 26, 2017	41.60	42.06	41.47	41.84
4214	NYSE	FLR	Mon, Sep 25, 2017	40.74	41.62	40.70	41.61
4213	NYSE	FLR	Fri, Sep 22, 2017	41.08	41.13	40.72	40.93
4212	NYSE	FLR	Thu, Sep 21, 2017	40.93	41.23	40.81	41.10
4211	NYSE	FLR	Wed, Sep 20, 2017	40.65	41.22	40.47	40.98
4210	NYSE	FLR	Tue, Sep 19, 2017	40.26	40.61	40.13	40.49
4209	NYSE	FLR	Mon, Sep 18, 2017	40.51	40.87	40.11	40.20
4208	NYSE	FLR	Fri, Sep 15, 2017	40.45	40.72	40.00	40.43
4207	NYSE	FLR	Thu, Sep 14, 2017	40.14	40.45	39.93	40.40
4206	NYSE	FLR	Wed, Sep 13, 2017	39.93	40.26	39.76	40.14
4205	NYSE	FLR	Tue, Sep 12, 2017	39.48	40.35	39.48	40.00
4204	NYSE	FLR	Mon, Sep 11, 2017	39.28	39.62	39.12	39.34
4203	NYSE	FLR	Fri, Sep 8, 2017	38.87	39.31	38.55	39.10
4202	NYSE	FLR	Thu, Sep 7, 2017	38.67	39.10	38.28	38.96
4201	NYSE	FLR	Wed, Sep 6, 2017	38.39	38.68	38.15	38.62
4200	NYSE	FLR	Tue, Sep 5, 2017	38.60	38.74	38.04	38.35
4199	NYSE	FLR	Fri, Sep 1, 2017	38.70	39.13	38.51	38.61
4198	NYSE	FLR	Thu, Aug 31, 2017	38.73	38.96	38.11	38.57
4197	NYSE	FLR	Wed, Aug 30, 2017	38.12	39.59	37.61	38.42
4196	NYSE	FLR	Tue, Aug 29, 2017	37.42	38.32	37.39	38.25
4195	NYSE	FLR	Mon, Aug 28, 2017	38.06	38.20	37.54	37.70
4194	NYSE	FLR	Fri, Aug 25, 2017	37.66	38.02	37.51	37.77
4193	NYSE	FLR	Thu, Aug 24, 2017	37.59	37.70	37.37	37.44
4192	NYSE	FLR	Wed, Aug 23, 2017	37.45	37.81	37.25	37.58
4191	NYSE	FLR	Tue, Aug 22, 2017	37.40	37.78	37.21	37.62
4190	NYSE	FLR	Mon, Aug 21, 2017	37.69	37.82	37.04	37.23
4189	NYSE	FLR	Fri, Aug 18, 2017	37.66	38.05	37.40	37.67
4188	NYSE	FLR	Thu, Aug 17, 2017	38.32	38.62	37.74	37.77
4187	NYSE	FLR	Wed, Aug 16, 2017	38.97	39.13	38.40	38.44
4186	NYSE	FLR	Tue, Aug 15, 2017	39.26	39.49	38.55	38.65
4185	NYSE	FLR	Mon, Aug 14, 2017	39.32	39.61	39.15	39.28
4184	NYSE	FLR	Fri, Aug 11, 2017	38.64	39.37	38.59	39.07
4183	NYSE	FLR	Thu, Aug 10, 2017	38.77	39.23	38.42	38.81
4182	NYSE	FLR	Wed, Aug 9, 2017	39.17	39.51	38.63	39.15
4181	NYSE	FLR	Tue, Aug 8, 2017	39.13	39.86	39.07	39.19
4180	NYSE	FLR	Mon, Aug 7, 2017	39.91	40.15	39.17	39.18
4179	NYSE	FLR	Fri, Aug 4, 2017	40.67	41.16	38.78	40.06
4178	NYSE	FLR	Thu, Aug 3, 2017	43.61	44.16	43.17	43.86
4177	NYSE	FLR	Wed, Aug 2, 2017	43.79	44.14	43.59	43.84
4176	NYSE	FLR	Tue, Aug 1, 2017	43.62	44.05	42.95	43.89
4175	NYSE	FLR	Mon, Jul 31, 2017	44.63	44.74	41.78	43.43
4174	NYSE	FLR	Fri, Jul 28, 2017	45.36	45.45	44.30	44.58
4173	NYSE	FLR	Thu, Jul 27, 2017	45.38	45.66	45.18	45.52
4172	NYSE	FLR	Wed, Jul 26, 2017	45.71	45.73	45.12	45.36
4171	NYSE	FLR	Tue, Jul 25, 2017	45.28	46.18	45.03	45.68
4170	NYSE	FLR	Mon, Jul 24, 2017	45.04	45.04	44.42	44.72
4169	NYSE	FLR	Fri, Jul 21, 2017	45.03	45.30	44.48	45.01
4168	NYSE	FLR	Thu, Jul 20, 2017	45.50	45.76	44.92	45.16
4167	NYSE	FLR	Wed, Jul 19, 2017	44.92	45.78	44.85	45.47
4166	NYSE	FLR	Tue, Jul 18, 2017	45.39	45.39	44.28	44.80
4165	NYSE	FLR	Mon, Jul 17, 2017	45.03	45.85	44.92	45.42
4164	NYSE	FLR	Fri, Jul 14, 2017	45.35	45.75	45.14	45.16
4163	NYSE	FLR	Thu, Jul 13, 2017	45.34	45.50	44.65	45.22
4162	NYSE	FLR	Wed, Jul 12, 2017	45.67	45.98	45.11	45.48
4161	NYSE	FLR	Tue, Jul 11, 2017	45.37	45.38	44.78	45.27
4160	NYSE	FLR	Mon, Jul 10, 2017	45.14	45.92	44.96	45.37
4159	NYSE	FLR	Fri, Jul 7, 2017	45.21	45.48	44.62	45.34
4158	NYSE	FLR	Thu, Jul 6, 2017	46.10	46.53	45.11	45.21
4157	NYSE	FLR	Wed, Jul 5, 2017	46.52	46.70	46.02	46.25
4156	NYSE	FLR	Mon, Jul 3, 2017	46.11	46.78	45.99	46.55
4155	NYSE	FLR	Fri, Jun 30, 2017	45.34	46.18	45.11	45.78
4154	NYSE	FLR	Thu, Jun 29, 2017	45.58	45.73	44.58	45.07
4153	NYSE	FLR	Wed, Jun 28, 2017	45.40	45.93	45.24	45.37
4152	NYSE	FLR	Tue, Jun 27, 2017	44.60	45.43	44.50	44.99
4151	NYSE	FLR	Mon, Jun 26, 2017	44.10	44.76	43.98	44.54
4150	NYSE	FLR	Fri, Jun 23, 2017	44.02	44.17	43.71	44.00
4149	NYSE	FLR	Thu, Jun 22, 2017	43.73	44.38	43.73	43.99
4148	NYSE	FLR	Wed, Jun 21, 2017	45.00	45.00	43.65	43.77
4147	NYSE	FLR	Tue, Jun 20, 2017	45.02	45.07	44.49	44.78
4146	NYSE	FLR	Mon, Jun 19, 2017	45.11	45.42	44.88	45.39
4145	NYSE	FLR	Fri, Jun 16, 2017	44.69	45.18	44.48	45.04
4144	NYSE	FLR	Thu, Jun 15, 2017	45.50	46.13	44.27	44.69
4143	NYSE	FLR	Wed, Jun 14, 2017	46.85	46.99	45.81	46.16
4142	NYSE	FLR	Tue, Jun 13, 2017	46.81	47.38	46.47	46.81
4141	NYSE	FLR	Mon, Jun 12, 2017	46.66	47.46	46.31	46.80
4140	NYSE	FLR	Fri, Jun 9, 2017	45.29	46.43	45.24	46.35
4139	NYSE	FLR	Thu, Jun 8, 2017	44.43	45.52	44.38	45.22
4138	NYSE	FLR	Wed, Jun 7, 2017	45.06	45.25	44.18	44.41
4137	NYSE	FLR	Tue, Jun 6, 2017	44.79	45.30	44.35	45.09
4136	NYSE	FLR	Mon, Jun 5, 2017	45.50	45.56	44.80	44.94
4135	NYSE	FLR	Fri, Jun 2, 2017	46.16	46.17	45.39	45.56
4134	NYSE	FLR	Thu, Jun 1, 2017	45.26	46.19	44.80	46.19
4133	NYSE	FLR	Wed, May 31, 2017	44.79	44.92	44.02	44.86
4132	NYSE	FLR	Tue, May 30, 2017	44.81	45.31	44.69	44.82
4131	NYSE	FLR	Fri, May 26, 2017	45.25	45.25	44.94	44.98
4130	NYSE	FLR	Thu, May 25, 2017	46.09	46.18	45.12	45.31
4129	NYSE	FLR	Wed, May 24, 2017	45.96	46.38	45.85	45.97
4128	NYSE	FLR	Tue, May 23, 2017	45.98	46.19	45.54	46.08
4127	NYSE	FLR	Mon, May 22, 2017	46.15	46.26	45.76	45.85
4126	NYSE	FLR	Fri, May 19, 2017	45.79	46.31	45.58	45.85
4125	NYSE	FLR	Thu, May 18, 2017	45.50	45.66	44.94	45.47
4124	NYSE	FLR	Wed, May 17, 2017	45.85	46.68	45.57	45.73
4123	NYSE	FLR	Tue, May 16, 2017	46.80	46.80	46.20	46.62
4122	NYSE	FLR	Mon, May 15, 2017	46.99	47.41	46.53	46.67
4121	NYSE	FLR	Fri, May 12, 2017	47.44	47.44	46.53	46.61
4120	NYSE	FLR	Thu, May 11, 2017	48.09	48.21	47.15	47.73
4119	NYSE	FLR	Wed, May 10, 2017	48.36	48.47	47.90	48.20
4118	NYSE	FLR	Tue, May 9, 2017	47.94	48.56	47.42	48.39
4117	NYSE	FLR	Mon, May 8, 2017	48.50	48.66	47.69	47.82
4116	NYSE	FLR	Fri, May 5, 2017	48.50	48.54	46.53	48.18
4115	NYSE	FLR	Thu, May 4, 2017	51.47	51.68	50.48	50.60
4114	NYSE	FLR	Wed, May 3, 2017	51.36	51.64	51.22	51.53
4113	NYSE	FLR	Tue, May 2, 2017	51.29	51.83	51.21	51.79
4112	NYSE	FLR	Mon, May 1, 2017	51.52	51.52	50.63	51.20
4111	NYSE	FLR	Fri, Apr 28, 2017	52.37	52.43	51.19	51.32
4110	NYSE	FLR	Thu, Apr 27, 2017	52.29	52.62	51.76	52.33
4109	NYSE	FLR	Wed, Apr 26, 2017	52.00	52.66	51.80	52.33
4108	NYSE	FLR	Tue, Apr 25, 2017	51.85	52.31	51.51	52.11
4107	NYSE	FLR	Mon, Apr 24, 2017	51.58	51.72	51.10	51.50
4106	NYSE	FLR	Fri, Apr 21, 2017	50.44	50.70	49.97	50.58
4105	NYSE	FLR	Thu, Apr 20, 2017	51.06	51.24	50.42	50.49
4104	NYSE	FLR	Wed, Apr 19, 2017	51.08	51.54	50.51	50.66
4103	NYSE	FLR	Tue, Apr 18, 2017	50.33	51.05	50.20	50.77
4102	NYSE	FLR	Mon, Apr 17, 2017	50.34	50.79	49.93	50.77
4101	NYSE	FLR	Thu, Apr 13, 2017	50.96	51.40	50.10	50.18
4100	NYSE	FLR	Wed, Apr 12, 2017	52.57	52.57	50.97	51.13
4099	NYSE	FLR	Tue, Apr 11, 2017	52.67	52.88	52.16	52.74
4098	NYSE	FLR	Mon, Apr 10, 2017	52.19	52.97	51.95	52.73
4097	NYSE	FLR	Fri, Apr 7, 2017	52.32	52.67	51.88	51.90
4096	NYSE	FLR	Thu, Apr 6, 2017	51.89	52.73	51.82	52.32
4095	NYSE	FLR	Wed, Apr 5, 2017	52.43	53.03	51.65	51.80
4094	NYSE	FLR	Tue, Apr 4, 2017	51.70	52.16	51.66	51.97
4093	NYSE	FLR	Mon, Apr 3, 2017	52.73	52.93	51.46	51.82
4092	NYSE	FLR	Fri, Mar 31, 2017	52.36	53.20	52.26	52.62
4091	NYSE	FLR	Thu, Mar 30, 2017	52.47	53.32	52.25	52.70
4090	NYSE	FLR	Wed, Mar 29, 2017	51.85	52.90	51.66	52.37
4089	NYSE	FLR	Tue, Mar 28, 2017	51.38	52.43	51.36	51.92
4088	NYSE	FLR	Mon, Mar 27, 2017	50.42	51.54	49.85	51.39
4087	NYSE	FLR	Fri, Mar 24, 2017	52.75	53.08	51.28	51.44
4086	NYSE	FLR	Thu, Mar 23, 2017	52.68	53.08	52.48	52.77
4085	NYSE	FLR	Wed, Mar 22, 2017	52.49	53.00	52.18	52.57
4084	NYSE	FLR	Tue, Mar 21, 2017	53.69	53.69	52.10	52.54
4083	NYSE	FLR	Mon, Mar 20, 2017	53.56	53.71	53.02	53.27
4082	NYSE	FLR	Fri, Mar 17, 2017	54.16	54.16	53.48	53.61
4081	NYSE	FLR	Thu, Mar 16, 2017	54.85	54.95	53.93	54.02
4080	NYSE	FLR	Wed, Mar 15, 2017	54.23	54.78	53.68	54.53
4079	NYSE	FLR	Tue, Mar 14, 2017	54.06	54.47	53.22	54.09
4078	NYSE	FLR	Mon, Mar 13, 2017	54.66	55.42	54.50	54.70
4077	NYSE	FLR	Fri, Mar 10, 2017	54.07	54.76	54.04	54.70
4076	NYSE	FLR	Thu, Mar 9, 2017	54.36	54.52	52.91	53.52
4075	NYSE	FLR	Wed, Mar 8, 2017	55.17	55.59	54.62	54.63
4074	NYSE	FLR	Tue, Mar 7, 2017	55.14	55.78	55.00	55.08
4073	NYSE	FLR	Mon, Mar 6, 2017	55.23	55.43	54.80	55.04
4072	NYSE	FLR	Fri, Mar 3, 2017	55.64	56.02	55.27	55.55
4071	NYSE	FLR	Thu, Mar 2, 2017	56.62	56.80	55.58	55.65
4070	NYSE	FLR	Wed, Mar 1, 2017	56.21	57.25	56.21	56.63
4069	NYSE	FLR	Tue, Feb 28, 2017	55.98	56.07	54.98	55.39
4068	NYSE	FLR	Mon, Feb 27, 2017	55.03	56.45	54.37	55.95
4067	NYSE	FLR	Fri, Feb 24, 2017	54.73	55.33	54.55	55.09
4066	NYSE	FLR	Thu, Feb 23, 2017	56.94	57.12	54.96	55.35
4065	NYSE	FLR	Wed, Feb 22, 2017	57.23	57.35	56.36	56.60
4064	NYSE	FLR	Tue, Feb 21, 2017	57.00	58.05	56.82	57.65
4063	NYSE	FLR	Fri, Feb 17, 2017	58.00	58.14	55.83	56.43
4062	NYSE	FLR	Thu, Feb 16, 2017	58.16	58.16	57.07	57.45
4061	NYSE	FLR	Wed, Feb 15, 2017	57.37	58.37	57.18	58.17
4060	NYSE	FLR	Tue, Feb 14, 2017	56.79	57.39	56.44	57.35
4059	NYSE	FLR	Mon, Feb 13, 2017	56.28	57.20	56.26	56.93
4058	NYSE	FLR	Fri, Feb 10, 2017	55.88	56.07	55.06	56.04
4057	NYSE	FLR	Thu, Feb 9, 2017	54.74	55.79	54.69	55.37
4056	NYSE	FLR	Wed, Feb 8, 2017	55.31	55.44	54.19	54.62
4055	NYSE	FLR	Tue, Feb 7, 2017	55.55	55.92	54.81	55.33
4054	NYSE	FLR	Mon, Feb 6, 2017	55.52	55.79	55.02	55.34
4053	NYSE	FLR	Fri, Feb 3, 2017	55.31	56.03	55.13	55.66
4052	NYSE	FLR	Thu, Feb 2, 2017	55.42	55.52	54.70	55.02
4051	NYSE	FLR	Wed, Feb 1, 2017	55.83	56.19	54.96	55.62
4050	NYSE	FLR	Tue, Jan 31, 2017	55.93	56.17	54.83	55.50
4049	NYSE	FLR	Mon, Jan 30, 2017	56.42	56.42	55.07	56.16
4048	NYSE	FLR	Fri, Jan 27, 2017	56.84	56.88	56.05	56.63
4047	NYSE	FLR	Thu, Jan 26, 2017	56.65	57.27	56.00	56.74
4046	NYSE	FLR	Wed, Jan 25, 2017	55.94	57.00	55.63	56.84
4045	NYSE	FLR	Tue, Jan 24, 2017	52.73	55.07	52.63	54.77
4044	NYSE	FLR	Mon, Jan 23, 2017	52.71	53.10	52.02	52.57
4043	NYSE	FLR	Fri, Jan 20, 2017	53.18	53.20	52.57	52.79
4042	NYSE	FLR	Thu, Jan 19, 2017	53.06	53.43	52.67	52.78
4041	NYSE	FLR	Wed, Jan 18, 2017	52.75	53.03	52.35	52.98
4040	NYSE	FLR	Tue, Jan 17, 2017	54.15	54.15	52.37	52.55
4039	NYSE	FLR	Fri, Jan 13, 2017	53.53	54.35	53.37	54.22
4038	NYSE	FLR	Thu, Jan 12, 2017	53.60	53.61	52.94	53.56
4037	NYSE	FLR	Wed, Jan 11, 2017	53.00	53.34	52.61	53.12
4036	NYSE	FLR	Tue, Jan 10, 2017	52.61	53.30	52.61	53.08
4035	NYSE	FLR	Mon, Jan 9, 2017	53.15	53.18	52.30	52.42
4034	NYSE	FLR	Fri, Jan 6, 2017	53.79	53.79	53.15	53.22
4033	NYSE	FLR	Thu, Jan 5, 2017	53.88	54.09	53.13	53.68
4032	NYSE	FLR	Wed, Jan 4, 2017	53.57	53.97	53.45	53.83
4031	NYSE	FLR	Tue, Jan 3, 2017	53.09	53.74	52.66	53.03
4030	NYSE	FLR	Fri, Dec 30, 2016	52.64	53.02	52.35	52.52
4029	NYSE	FLR	Thu, Dec 29, 2016	53.07	53.38	52.40	52.47
4028	NYSE	FLR	Wed, Dec 28, 2016	54.04	54.17	52.92	53.01
4027	NYSE	FLR	Tue, Dec 27, 2016	53.57	53.88	53.51	53.81
4026	NYSE	FLR	Fri, Dec 23, 2016	53.51	53.75	53.36	53.51
4025	NYSE	FLR	Thu, Dec 22, 2016	54.16	54.16	53.35	53.62
4024	NYSE	FLR	Wed, Dec 21, 2016	54.39	54.72	53.90	54.16
4023	NYSE	FLR	Tue, Dec 20, 2016	54.42	54.64	53.49	53.86
4022	NYSE	FLR	Mon, Dec 19, 2016	54.92	55.67	53.73	54.17
4021	NYSE	FLR	Fri, Dec 16, 2016	55.08	55.48	54.89	54.97
4020	NYSE	FLR	Thu, Dec 15, 2016	55.60	55.83	54.95	55.01
4019	NYSE	FLR	Wed, Dec 14, 2016	56.53	56.80	55.70	55.77
4018	NYSE	FLR	Tue, Dec 13, 2016	57.26	57.27	56.54	56.67
4017	NYSE	FLR	Mon, Dec 12, 2016	57.61	57.78	56.54	56.96
4016	NYSE	FLR	Fri, Dec 9, 2016	57.50	57.60	56.52	57.14
4015	NYSE	FLR	Thu, Dec 8, 2016	54.88	56.64	54.88	56.00
4014	NYSE	FLR	Wed, Dec 7, 2016	53.99	54.74	53.91	54.67
4013	NYSE	FLR	Tue, Dec 6, 2016	53.50	54.11	53.18	53.89
4012	NYSE	FLR	Mon, Dec 5, 2016	53.99	54.16	53.33	53.58
4011	NYSE	FLR	Fri, Dec 2, 2016	53.40	53.69	52.72	53.44
4010	NYSE	FLR	Thu, Dec 1, 2016	54.17	54.61	53.33	53.39
4009	NYSE	FLR	Wed, Nov 30, 2016	53.67	54.45	53.37	53.51
4008	NYSE	FLR	Tue, Nov 29, 2016	53.83	54.34	52.76	52.56
4007	NYSE	FLR	Mon, Nov 28, 2016	54.68	54.86	53.65	54.06
4006	NYSE	FLR	Fri, Nov 25, 2016	54.50	54.90	54.12	54.82
4005	NYSE	FLR	Wed, Nov 23, 2016	52.47	54.92	52.19	54.22
4004	NYSE	FLR	Tue, Nov 22, 2016	52.53	52.98	52.19	52.80
4003	NYSE	FLR	Mon, Nov 21, 2016	51.59	52.55	51.47	52.25
4002	NYSE	FLR	Fri, Nov 18, 2016	51.40	51.51	51.12	51.34
4001	NYSE	FLR	Thu, Nov 17, 2016	51.11	51.50	50.72	51.28
4000	NYSE	FLR	Wed, Nov 16, 2016	51.48	51.67	50.55	50.80
3999	NYSE	FLR	Tue, Nov 15, 2016	51.52	51.93	50.83	51.92
3998	NYSE	FLR	Mon, Nov 14, 2016	49.40	51.55	49.21	51.51
3997	NYSE	FLR	Fri, Nov 11, 2016	50.30	50.77	49.02	49.13
3996	NYSE	FLR	Thu, Nov 10, 2016	49.50	50.79	49.50	50.40
3995	NYSE	FLR	Wed, Nov 9, 2016	46.39	51.75	46.25	49.11
3994	NYSE	FLR	Tue, Nov 8, 2016	44.35	44.82	44.17	44.58
3993	NYSE	FLR	Mon, Nov 7, 2016	45.35	45.50	44.55	44.86
3992	NYSE	FLR	Fri, Nov 4, 2016	44.18	45.80	44.05	44.80
3991	NYSE	FLR	Thu, Nov 3, 2016	51.60	52.10	50.83	51.79
3990	NYSE	FLR	Wed, Nov 2, 2016	51.58	52.42	51.12	51.49
3989	NYSE	FLR	Tue, Nov 1, 2016	52.21	52.56	51.25	51.89
3988	NYSE	FLR	Mon, Oct 31, 2016	52.21	52.39	51.47	51.99
3987	NYSE	FLR	Fri, Oct 28, 2016	50.85	52.63	50.85	52.11
3986	NYSE	FLR	Thu, Oct 27, 2016	50.82	50.85	50.32	50.67
3985	NYSE	FLR	Wed, Oct 26, 2016	49.35	50.75	48.95	50.65
3984	NYSE	FLR	Tue, Oct 25, 2016	49.70	49.89	49.46	49.77
3983	NYSE	FLR	Mon, Oct 24, 2016	49.92	50.08	49.53	49.86
3982	NYSE	FLR	Fri, Oct 21, 2016	48.80	49.59	48.57	49.52
3981	NYSE	FLR	Thu, Oct 20, 2016	49.77	49.84	49.32	49.35
3980	NYSE	FLR	Wed, Oct 19, 2016	50.75	50.78	50.01	50.07
3979	NYSE	FLR	Tue, Oct 18, 2016	50.41	52.00	49.83	50.53
3978	NYSE	FLR	Mon, Oct 17, 2016	49.35	50.05	49.26	49.76
3977	NYSE	FLR	Fri, Oct 14, 2016	50.05	50.51	49.40	49.40
3976	NYSE	FLR	Thu, Oct 13, 2016	49.86	50.55	49.38	50.32
3975	NYSE	FLR	Wed, Oct 12, 2016	49.92	50.57	49.59	50.52
3974	NYSE	FLR	Tue, Oct 11, 2016	50.72	50.99	49.61	50.00
3973	NYSE	FLR	Mon, Oct 10, 2016	51.35	51.51	50.72	51.17
3972	NYSE	FLR	Fri, Oct 7, 2016	51.23	51.41	50.56	50.67
3971	NYSE	FLR	Thu, Oct 6, 2016	51.22	51.54	51.01	51.35
3970	NYSE	FLR	Wed, Oct 5, 2016	50.85	51.42	50.67	51.33
3969	NYSE	FLR	Tue, Oct 4, 2016	51.54	51.54	50.22	50.35
3968	NYSE	FLR	Mon, Oct 3, 2016	51.15	51.15	50.28	50.48
3967	NYSE	FLR	Fri, Sep 30, 2016	51.00	51.56	50.75	51.32
3966	NYSE	FLR	Thu, Sep 29, 2016	50.79	51.49	50.54	50.69
3965	NYSE	FLR	Wed, Sep 28, 2016	49.27	50.59	49.07	50.55
3964	NYSE	FLR	Tue, Sep 27, 2016	49.04	49.26	48.86	49.25
3963	NYSE	FLR	Mon, Sep 26, 2016	49.01	49.53	48.88	49.14
3962	NYSE	FLR	Fri, Sep 23, 2016	50.11	50.28	49.09	49.18
3961	NYSE	FLR	Thu, Sep 22, 2016	49.83	50.25	49.66	50.20
3960	NYSE	FLR	Wed, Sep 21, 2016	48.92	49.42	48.50	49.36
3959	NYSE	FLR	Tue, Sep 20, 2016	49.71	49.80	48.53	48.54
3958	NYSE	FLR	Mon, Sep 19, 2016	49.02	49.56	48.91	49.47
3957	NYSE	FLR	Fri, Sep 16, 2016	48.84	49.01	48.49	48.62
3956	NYSE	FLR	Thu, Sep 15, 2016	49.05	49.59	48.90	49.33
3955	NYSE	FLR	Wed, Sep 14, 2016	49.61	49.82	48.76	49.00
3954	NYSE	FLR	Tue, Sep 13, 2016	49.52	50.08	49.30	49.58
3953	NYSE	FLR	Mon, Sep 12, 2016	49.02	50.58	48.97	50.25
3952	NYSE	FLR	Fri, Sep 9, 2016	50.69	50.69	49.32	49.40
3951	NYSE	FLR	Thu, Sep 8, 2016	51.59	51.93	51.06	51.08
3950	NYSE	FLR	Wed, Sep 7, 2016	51.17	51.83	51.09	51.58
3949	NYSE	FLR	Tue, Sep 6, 2016	52.12	52.27	51.04	51.23
3948	NYSE	FLR	Fri, Sep 2, 2016	52.05	52.19	51.78	52.14
3947	NYSE	FLR	Thu, Sep 1, 2016	51.90	52.43	50.99	51.53
3946	NYSE	FLR	Wed, Aug 31, 2016	52.15	52.35	51.38	51.90
3945	NYSE	FLR	Tue, Aug 30, 2016	53.01	53.26	52.48	52.38
3944	NYSE	FLR	Mon, Aug 29, 2016	52.85	53.37	52.78	53.08
3943	NYSE	FLR	Fri, Aug 26, 2016	52.99	53.71	52.67	52.94
3942	NYSE	FLR	Thu, Aug 25, 2016	52.80	53.05	52.68	52.88
3941	NYSE	FLR	Wed, Aug 24, 2016	53.17	53.48	52.86	52.98
3940	NYSE	FLR	Tue, Aug 23, 2016	52.80	53.52	52.70	53.30
3939	NYSE	FLR	Mon, Aug 22, 2016	52.34	52.45	51.96	52.37
3938	NYSE	FLR	Fri, Aug 19, 2016	52.18	52.87	51.99	52.55
3937	NYSE	FLR	Thu, Aug 18, 2016	51.98	52.74	51.80	52.56
3936	NYSE	FLR	Wed, Aug 17, 2016	51.66	51.96	51.24	51.89
3935	NYSE	FLR	Tue, Aug 16, 2016	51.99	52.02	51.25	51.66
3934	NYSE	FLR	Mon, Aug 15, 2016	51.58	52.43	51.43	52.02
3933	NYSE	FLR	Fri, Aug 12, 2016	52.01	52.11	51.11	51.41
3932	NYSE	FLR	Thu, Aug 11, 2016	51.95	52.38	51.83	52.02
3931	NYSE	FLR	Wed, Aug 10, 2016	52.18	52.50	51.76	51.86
3930	NYSE	FLR	Tue, Aug 9, 2016	51.69	52.36	51.42	51.99
3929	NYSE	FLR	Mon, Aug 8, 2016	51.97	52.71	51.44	51.54
3928	NYSE	FLR	Fri, Aug 5, 2016	50.49	52.04	50.09	51.94
3927	NYSE	FLR	Thu, Aug 4, 2016	52.72	53.44	52.44	52.94
3926	NYSE	FLR	Wed, Aug 3, 2016	52.75	52.99	52.35	52.89
3925	NYSE	FLR	Tue, Aug 2, 2016	52.89	52.91	52.17	52.84
3924	NYSE	FLR	Mon, Aug 1, 2016	53.52	53.75	52.71	53.04
3923	NYSE	FLR	Fri, Jul 29, 2016	53.55	53.66	52.63	53.52
3922	NYSE	FLR	Thu, Jul 28, 2016	53.72	53.99	53.32	53.70
3921	NYSE	FLR	Wed, Jul 27, 2016	53.65	54.45	53.59	53.97
3920	NYSE	FLR	Tue, Jul 26, 2016	52.81	53.56	52.81	53.53
3919	NYSE	FLR	Mon, Jul 25, 2016	52.27	52.80	52.04	52.73
3918	NYSE	FLR	Fri, Jul 22, 2016	53.03	53.18	52.18	52.54
3917	NYSE	FLR	Thu, Jul 21, 2016	53.38	54.21	53.12	53.25
3916	NYSE	FLR	Wed, Jul 20, 2016	52.84	53.56	52.40	53.44
3915	NYSE	FLR	Tue, Jul 19, 2016	52.91	53.05	52.70	52.90
3914	NYSE	FLR	Mon, Jul 18, 2016	52.85	53.10	52.59	52.99
3913	NYSE	FLR	Fri, Jul 15, 2016	53.40	53.40	52.94	53.04
3912	NYSE	FLR	Thu, Jul 14, 2016	53.58	53.83	53.18	53.20
3911	NYSE	FLR	Wed, Jul 13, 2016	53.50	53.58	52.43	52.88
3910	NYSE	FLR	Tue, Jul 12, 2016	52.62	53.25	52.45	53.19
3909	NYSE	FLR	Mon, Jul 11, 2016	51.97	52.57	51.97	52.04
3908	NYSE	FLR	Fri, Jul 8, 2016	50.78	51.70	50.78	51.57
3907	NYSE	FLR	Thu, Jul 7, 2016	49.76	50.52	49.64	50.05
3906	NYSE	FLR	Wed, Jul 6, 2016	48.33	49.64	48.27	49.50
3905	NYSE	FLR	Tue, Jul 5, 2016	48.77	48.95	47.91	48.77
3904	NYSE	FLR	Fri, Jul 1, 2016	49.33	50.29	48.88	49.24
3903	NYSE	FLR	Thu, Jun 30, 2016	48.74	49.30	48.16	49.28
3902	NYSE	FLR	Wed, Jun 29, 2016	47.70	48.92	47.11	48.55
3901	NYSE	FLR	Tue, Jun 28, 2016	46.87	47.31	46.44	46.93
3900	NYSE	FLR	Mon, Jun 27, 2016	47.90	48.10	45.80	46.14
3899	NYSE	FLR	Fri, Jun 24, 2016	50.55	51.53	48.71	48.78
3898	NYSE	FLR	Thu, Jun 23, 2016	52.36	52.98	52.31	52.98
3897	NYSE	FLR	Wed, Jun 22, 2016	51.54	51.94	51.41	51.50
3896	NYSE	FLR	Tue, Jun 21, 2016	51.58	51.68	50.96	51.33
3895	NYSE	FLR	Mon, Jun 20, 2016	51.69	51.87	51.51	51.57
3894	NYSE	FLR	Fri, Jun 17, 2016	50.95	51.37	50.74	50.90
3893	NYSE	FLR	Thu, Jun 16, 2016	50.22	50.88	49.70	50.77
3892	NYSE	FLR	Wed, Jun 15, 2016	50.77	51.34	50.38	50.66
3891	NYSE	FLR	Tue, Jun 14, 2016	50.62	51.12	50.00	50.52
3890	NYSE	FLR	Mon, Jun 13, 2016	51.80	52.11	50.86	50.91
3889	NYSE	FLR	Fri, Jun 10, 2016	52.68	52.86	51.99	52.11
3888	NYSE	FLR	Thu, Jun 9, 2016	53.53	53.53	52.98	53.36
3887	NYSE	FLR	Wed, Jun 8, 2016	53.74	54.11	53.61	54.04
3886	NYSE	FLR	Tue, Jun 7, 2016	53.15	53.55	53.10	53.43
3885	NYSE	FLR	Mon, Jun 6, 2016	52.78	53.15	52.46	53.10
3884	NYSE	FLR	Fri, Jun 3, 2016	52.38	52.67	51.52	52.41
3883	NYSE	FLR	Thu, Jun 2, 2016	51.93	52.53	51.93	52.52
3882	NYSE	FLR	Wed, Jun 1, 2016	49.16	52.31	49.16	52.18
3881	NYSE	FLR	Tue, May 31, 2016	52.51	53.25	52.35	52.78
3880	NYSE	FLR	Fri, May 27, 2016	52.32	52.74	52.29	52.50
3879	NYSE	FLR	Thu, May 26, 2016	52.85	53.14	52.21	52.60
3878	NYSE	FLR	Wed, May 25, 2016	51.32	52.93	51.26	52.78
3877	NYSE	FLR	Tue, May 24, 2016	50.42	51.28	50.06	51.03
3876	NYSE	FLR	Mon, May 23, 2016	49.93	50.26	49.48	50.17
3875	NYSE	FLR	Fri, May 20, 2016	49.75	50.31	49.65	49.97
3874	NYSE	FLR	Thu, May 19, 2016	49.28	49.75	48.96	49.38
3873	NYSE	FLR	Wed, May 18, 2016	50.32	50.91	49.69	50.01
3872	NYSE	FLR	Tue, May 17, 2016	51.13	51.52	50.45	50.60
3871	NYSE	FLR	Mon, May 16, 2016	50.40	51.47	50.13	51.15
3870	NYSE	FLR	Fri, May 13, 2016	51.22	51.76	50.01	50.04
3869	NYSE	FLR	Thu, May 12, 2016	51.91	52.17	51.21	51.33
3868	NYSE	FLR	Wed, May 11, 2016	51.81	52.26	51.48	51.59
3867	NYSE	FLR	Tue, May 10, 2016	51.64	52.07	51.22	51.80
3866	NYSE	FLR	Mon, May 9, 2016	51.50	51.86	51.13	51.18
3865	NYSE	FLR	Fri, May 6, 2016	51.00	52.81	50.36	51.79
3864	NYSE	FLR	Thu, May 5, 2016	54.62	55.29	54.11	54.68
3863	NYSE	FLR	Wed, May 4, 2016	54.82	55.09	54.01	54.22
3862	NYSE	FLR	Tue, May 3, 2016	54.36	55.13	53.80	54.99
3861	NYSE	FLR	Mon, May 2, 2016	54.68	55.02	53.97	54.98
3860	NYSE	FLR	Fri, Apr 29, 2016	54.32	55.17	54.10	54.66
3859	NYSE	FLR	Thu, Apr 28, 2016	55.10	55.48	54.19	54.28
3858	NYSE	FLR	Wed, Apr 27, 2016	54.68	55.69	54.51	55.52
3857	NYSE	FLR	Tue, Apr 26, 2016	53.46	54.62	53.46	54.49
3856	NYSE	FLR	Mon, Apr 25, 2016	54.00	54.19	53.19	53.39
3855	NYSE	FLR	Fri, Apr 22, 2016	53.94	54.60	53.84	54.28
3854	NYSE	FLR	Thu, Apr 21, 2016	53.28	53.91	53.13	53.72
3853	NYSE	FLR	Wed, Apr 20, 2016	53.51	53.60	52.85	53.14
3852	NYSE	FLR	Tue, Apr 19, 2016	53.11	53.74	52.87	53.60
3851	NYSE	FLR	Mon, Apr 18, 2016	52.02	52.91	51.44	52.71
3850	NYSE	FLR	Fri, Apr 15, 2016	52.81	53.24	52.51	52.61
3849	NYSE	FLR	Thu, Apr 14, 2016	53.27	53.62	52.81	52.88
3848	NYSE	FLR	Wed, Apr 13, 2016	53.00	53.31	52.55	53.16
3847	NYSE	FLR	Tue, Apr 12, 2016	51.62	53.00	51.56	52.77
3846	NYSE	FLR	Mon, Apr 11, 2016	51.58	52.15	51.38	51.39
3845	NYSE	FLR	Fri, Apr 8, 2016	51.36	52.25	51.11	51.27
3844	NYSE	FLR	Thu, Apr 7, 2016	51.56	51.68	50.79	51.04
3843	NYSE	FLR	Wed, Apr 6, 2016	52.12	52.30	51.20	51.81
3842	NYSE	FLR	Tue, Apr 5, 2016	52.59	52.59	52.59	52.05
3841	NYSE	FLR	Mon, Apr 4, 2016	53.51	53.93	52.45	52.59
3840	NYSE	FLR	Fri, Apr 1, 2016	53.00	53.59	52.18	53.51
3839	NYSE	FLR	Thu, Mar 31, 2016	54.12	54.17	53.04	53.70
3838	NYSE	FLR	Wed, Mar 30, 2016	54.48	54.77	53.77	54.36
3837	NYSE	FLR	Tue, Mar 29, 2016	53.43	54.06	53.12	53.99
3836	NYSE	FLR	Mon, Mar 28, 2016	54.43	54.59	53.61	53.88
3835	NYSE	FLR	Thu, Mar 24, 2016	54.16	54.16	54.16	54.12
3834	NYSE	FLR	Wed, Mar 23, 2016	54.83	55.10	54.06	54.16
3833	NYSE	FLR	Tue, Mar 22, 2016	54.50	55.44	54.50	55.25
3832	NYSE	FLR	Mon, Mar 21, 2016	55.00	55.36	54.53	54.91
3831	NYSE	FLR	Fri, Mar 18, 2016	54.94	55.48	54.66	55.21
3830	NYSE	FLR	Thu, Mar 17, 2016	52.79	55.00	52.79	54.79
3829	NYSE	FLR	Wed, Mar 16, 2016	51.00	52.77	50.81	52.60
3828	NYSE	FLR	Tue, Mar 15, 2016	51.70	51.70	51.70	51.15
3827	NYSE	FLR	Mon, Mar 14, 2016	51.07	52.00	50.71	51.70
3826	NYSE	FLR	Fri, Mar 11, 2016	50.55	51.81	50.20	51.42
3825	NYSE	FLR	Thu, Mar 10, 2016	50.26	50.44	48.93	49.84
3824	NYSE	FLR	Wed, Mar 9, 2016	51.01	51.01	51.01	50.21
3823	NYSE	FLR	Tue, Mar 8, 2016	51.30	51.69	50.37	51.01
3822	NYSE	FLR	Mon, Mar 7, 2016	49.00	51.78	48.69	51.76
3821	NYSE	FLR	Fri, Mar 4, 2016	48.89	48.89	48.89	49.17
3820	NYSE	FLR	Thu, Mar 3, 2016	48.64	48.64	48.64	48.89
3819	NYSE	FLR	Wed, Mar 2, 2016	47.74	48.68	47.40	48.64
3818	NYSE	FLR	Tue, Mar 1, 2016	46.04	46.04	46.04	47.76
3817	NYSE	FLR	Mon, Feb 29, 2016	46.74	46.81	46.04	46.04
3816	NYSE	FLR	Fri, Feb 26, 2016	46.56	47.46	46.40	46.81
3815	NYSE	FLR	Thu, Feb 25, 2016	45.88	46.26	45.16	46.01
3814	NYSE	FLR	Wed, Feb 24, 2016	45.12	46.17	44.82	46.14
3813	NYSE	FLR	Tue, Feb 23, 2016	46.56	47.05	46.02	46.07
3812	NYSE	FLR	Mon, Feb 22, 2016	46.10	47.60	46.00	47.00
3811	NYSE	FLR	Fri, Feb 19, 2016	42.64	45.61	42.41	45.38
3810	NYSE	FLR	Thu, Feb 18, 2016	46.76	47.15	46.03	46.46
3809	NYSE	FLR	Wed, Feb 17, 2016	45.73	46.88	45.57	46.43
3808	NYSE	FLR	Tue, Feb 16, 2016	44.28	45.17	43.79	44.99
3807	NYSE	FLR	Fri, Feb 12, 2016	41.90	43.88	41.90	43.64
3806	NYSE	FLR	Thu, Feb 11, 2016	41.51	42.32	41.06	41.74
3805	NYSE	FLR	Wed, Feb 10, 2016	43.17	43.69	42.70	42.71
3804	NYSE	FLR	Tue, Feb 9, 2016	42.39	43.59	42.28	43.16
3803	NYSE	FLR	Mon, Feb 8, 2016	44.19	44.34	42.20	42.78
3802	NYSE	FLR	Fri, Feb 5, 2016	44.51	45.33	44.38	44.84
3801	NYSE	FLR	Thu, Feb 4, 2016	43.57	45.27	43.31	44.94
3800	NYSE	FLR	Wed, Feb 3, 2016	44.74	46.33	42.52	43.46
3799	NYSE	FLR	Tue, Feb 2, 2016	43.64	44.58	43.64	43.88
3798	NYSE	FLR	Mon, Feb 1, 2016	44.52	44.93	43.60	44.61
3797	NYSE	FLR	Fri, Jan 29, 2016	43.62	44.96	43.48	44.89
3796	NYSE	FLR	Thu, Jan 28, 2016	43.60	44.13	43.29	43.55
3795	NYSE	FLR	Wed, Jan 27, 2016	43.52	43.94	42.67	42.92
3794	NYSE	FLR	Tue, Jan 26, 2016	42.94	44.01	42.43	43.99
3793	NYSE	FLR	Mon, Jan 25, 2016	42.55	42.94	42.02	42.35
3792	NYSE	FLR	Fri, Jan 22, 2016	42.44	43.52	42.12	42.89
3791	NYSE	FLR	Thu, Jan 21, 2016	41.18	41.93	40.73	41.32
3790	NYSE	FLR	Wed, Jan 20, 2016	40.49	41.63	39.48	41.11
3789	NYSE	FLR	Tue, Jan 19, 2016	42.34	42.68	40.74	41.17
3788	NYSE	FLR	Fri, Jan 15, 2016	40.69	42.09	40.69	41.95
3787	NYSE	FLR	Thu, Jan 14, 2016	42.07	42.64	41.08	42.08
3786	NYSE	FLR	Wed, Jan 13, 2016	43.11	43.24	41.43	41.67
3785	NYSE	FLR	Tue, Jan 12, 2016	42.43	42.67	41.68	42.40
3784	NYSE	FLR	Mon, Jan 11, 2016	43.51	43.63	41.52	41.83
3783	NYSE	FLR	Fri, Jan 8, 2016	44.67	45.14	43.20	43.33
3782	NYSE	FLR	Thu, Jan 7, 2016	44.73	45.23	44.34	44.48
3781	NYSE	FLR	Wed, Jan 6, 2016	45.80	46.15	45.07	45.50
3780	NYSE	FLR	Tue, Jan 5, 2016	47.60	48.11	46.67	46.78
3779	NYSE	FLR	Mon, Jan 4, 2016	46.53	47.76	46.26	47.71
3778	NYSE	FLR	Thu, Dec 31, 2015	47.48	47.98	47.22	47.22
3777	NYSE	FLR	Wed, Dec 30, 2015	47.91	48.54	47.61	47.77
3776	NYSE	FLR	Tue, Dec 29, 2015	48.36	48.70	47.94	48.34
3775	NYSE	FLR	Mon, Dec 28, 2015	48.32	48.45	47.84	48.11
3774	NYSE	FLR	Thu, Dec 24, 2015	48.55	49.12	48.54	48.71
3773	NYSE	FLR	Wed, Dec 23, 2015	47.50	48.76	47.50	48.65
3772	NYSE	FLR	Tue, Dec 22, 2015	46.38	47.30	46.24	47.13
3771	NYSE	FLR	Mon, Dec 21, 2015	45.92	46.37	45.35	46.28
3770	NYSE	FLR	Fri, Dec 18, 2015	45.86	46.59	45.67	45.74
3769	NYSE	FLR	Thu, Dec 17, 2015	46.92	46.98	45.56	46.12
3768	NYSE	FLR	Wed, Dec 16, 2015	46.44	47.23	46.05	47.11
3767	NYSE	FLR	Tue, Dec 15, 2015	45.48	46.66	45.47	46.40
3766	NYSE	FLR	Mon, Dec 14, 2015	44.83	44.98	44.03	44.95
3765	NYSE	FLR	Fri, Dec 11, 2015	44.62	45.27	44.32	45.01
3764	NYSE	FLR	Thu, Dec 10, 2015	45.27	45.77	45.16	45.49
3763	NYSE	FLR	Wed, Dec 9, 2015	45.82	46.60	45.19	45.32
3762	NYSE	FLR	Tue, Dec 8, 2015	46.77	46.97	45.44	45.89
3761	NYSE	FLR	Mon, Dec 7, 2015	47.60	47.91	47.12	47.34
3760	NYSE	FLR	Fri, Dec 4, 2015	47.99	48.40	47.51	48.09
3759	NYSE	FLR	Thu, Dec 3, 2015	48.65	49.10	48.00	48.31
3758	NYSE	FLR	Wed, Dec 2, 2015	48.94	49.41	47.92	48.31
3757	NYSE	FLR	Tue, Dec 1, 2015	48.66	48.98	48.35	48.94
3756	NYSE	FLR	Mon, Nov 30, 2015	48.22	48.99	47.84	48.60
3755	NYSE	FLR	Fri, Nov 27, 2015	47.75	48.67	47.62	48.32
3754	NYSE	FLR	Wed, Nov 25, 2015	48.23	48.40	47.72	47.84
3753	NYSE	FLR	Tue, Nov 24, 2015	48.13	48.76	47.70	48.40
3752	NYSE	FLR	Mon, Nov 23, 2015	47.88	48.46	47.50	48.05
3751	NYSE	FLR	Fri, Nov 20, 2015	49.16	49.40	48.10	48.15
3750	NYSE	FLR	Thu, Nov 19, 2015	48.26	48.92	48.17	48.87
3749	NYSE	FLR	Wed, Nov 18, 2015	47.54	48.51	47.20	48.39
3748	NYSE	FLR	Tue, Nov 17, 2015	47.76	47.87	46.87	47.02
3747	NYSE	FLR	Mon, Nov 16, 2015	46.69	47.85	46.53	47.84
3746	NYSE	FLR	Fri, Nov 13, 2015	46.72	47.39	46.47	46.71
3745	NYSE	FLR	Thu, Nov 12, 2015	48.41	48.67	46.98	47.00
3744	NYSE	FLR	Wed, Nov 11, 2015	49.00	49.28	48.51	49.18
3743	NYSE	FLR	Tue, Nov 10, 2015	48.96	49.30	48.19	48.86
3742	NYSE	FLR	Mon, Nov 9, 2015	49.06	49.37	48.48	49.12
3741	NYSE	FLR	Fri, Nov 6, 2015	49.97	50.33	48.62	49.14
3740	NYSE	FLR	Thu, Nov 5, 2015	50.00	50.91	49.63	50.47
3739	NYSE	FLR	Wed, Nov 4, 2015	50.29	50.91	49.96	50.21
3738	NYSE	FLR	Tue, Nov 3, 2015	49.31	50.71	49.03	50.18
3737	NYSE	FLR	Mon, Nov 2, 2015	47.60	49.75	47.47	49.31
3736	NYSE	FLR	Fri, Oct 30, 2015	46.00	48.48	44.17	47.81
3735	NYSE	FLR	Thu, Oct 29, 2015	46.81	47.43	46.12	46.55
3734	NYSE	FLR	Wed, Oct 28, 2015	45.37	47.58	45.37	47.22
3733	NYSE	FLR	Tue, Oct 27, 2015	44.97	45.28	43.79	43.98
3732	NYSE	FLR	Mon, Oct 26, 2015	45.95	46.22	45.43	45.53
3731	NYSE	FLR	Fri, Oct 23, 2015	45.61	46.26	45.41	46.21
3730	NYSE	FLR	Thu, Oct 22, 2015	44.91	46.05	44.70	45.35
3729	NYSE	FLR	Wed, Oct 21, 2015	45.51	45.60	44.64	44.69
3728	NYSE	FLR	Tue, Oct 20, 2015	44.54	45.67	44.38	45.36
3727	NYSE	FLR	Mon, Oct 19, 2015	44.22	44.98	44.21	44.64
3726	NYSE	FLR	Fri, Oct 16, 2015	47.18	47.35	44.23	44.66
3725	NYSE	FLR	Thu, Oct 15, 2015	46.77	47.43	46.22	47.43
3724	NYSE	FLR	Wed, Oct 14, 2015	46.43	46.92	46.11	46.72
3723	NYSE	FLR	Tue, Oct 13, 2015	46.79	47.62	46.47	46.58
3722	NYSE	FLR	Mon, Oct 12, 2015	47.49	47.50	46.66	47.09
3721	NYSE	FLR	Fri, Oct 9, 2015	47.56	47.96	46.62	47.41
3720	NYSE	FLR	Thu, Oct 8, 2015	46.20	47.55	46.18	47.37
3719	NYSE	FLR	Wed, Oct 7, 2015	46.00	47.13	45.42	46.27
3718	NYSE	FLR	Tue, Oct 6, 2015	44.49	46.03	44.31	45.55
3717	NYSE	FLR	Mon, Oct 5, 2015	42.75	44.55	42.64	44.54
3716	NYSE	FLR	Fri, Oct 2, 2015	41.02	42.44	40.61	42.40
3715	NYSE	FLR	Thu, Oct 1, 2015	42.61	42.75	41.15	41.46
3714	NYSE	FLR	Wed, Sep 30, 2015	41.73	42.39	41.32	42.35
3713	NYSE	FLR	Tue, Sep 29, 2015	40.97	41.61	40.85	41.35
3712	NYSE	FLR	Mon, Sep 28, 2015	41.65	41.66	40.70	40.94
3711	NYSE	FLR	Fri, Sep 25, 2015	42.40	42.40	41.78	42.14
3710	NYSE	FLR	Thu, Sep 24, 2015	41.34	42.25	40.71	42.09
3709	NYSE	FLR	Wed, Sep 23, 2015	43.02	43.10	41.65	41.70
3708	NYSE	FLR	Tue, Sep 22, 2015	42.90	43.15	42.46	42.84
3707	NYSE	FLR	Mon, Sep 21, 2015	43.62	43.88	43.33	43.60
3706	NYSE	FLR	Fri, Sep 18, 2015	43.99	44.12	43.14	43.29
3705	NYSE	FLR	Thu, Sep 17, 2015	45.38	45.53	44.57	44.67
3704	NYSE	FLR	Wed, Sep 16, 2015	44.98	45.60	44.90	45.47
3703	NYSE	FLR	Tue, Sep 15, 2015	45.20	45.48	44.35	44.94
3702	NYSE	FLR	Mon, Sep 14, 2015	44.96	45.36	44.63	45.12
3701	NYSE	FLR	Fri, Sep 11, 2015	44.52	45.39	44.31	45.24
3700	NYSE	FLR	Thu, Sep 10, 2015	44.60	45.02	44.01	44.89
3699	NYSE	FLR	Wed, Sep 9, 2015	45.43	45.80	44.39	44.47
3698	NYSE	FLR	Tue, Sep 8, 2015	44.38	45.24	44.25	45.08
3697	NYSE	FLR	Fri, Sep 4, 2015	44.00	44.35	43.49	43.66
3696	NYSE	FLR	Thu, Sep 3, 2015	44.44	45.15	44.11	44.55
3695	NYSE	FLR	Wed, Sep 2, 2015	44.64	44.73	43.62	44.35
3694	NYSE	FLR	Tue, Sep 1, 2015	44.50	44.93	43.82	44.07
3693	NYSE	FLR	Mon, Aug 31, 2015	45.13	45.99	44.68	45.62
3692	NYSE	FLR	Fri, Aug 28, 2015	44.98	45.99	44.86	45.65
3691	NYSE	FLR	Thu, Aug 27, 2015	43.99	45.46	43.84	45.11
3690	NYSE	FLR	Wed, Aug 26, 2015	43.54	43.54	42.46	43.32
3689	NYSE	FLR	Tue, Aug 25, 2015	44.18	44.76	42.66	42.69
3688	NYSE	FLR	Mon, Aug 24, 2015	42.03	45.00	41.88	43.36
3687	NYSE	FLR	Fri, Aug 21, 2015	45.50	45.92	44.91	44.97
3686	NYSE	FLR	Thu, Aug 20, 2015	47.06	47.32	45.78	45.85
3685	NYSE	FLR	Wed, Aug 19, 2015	47.21	47.81	46.81	47.55
3684	NYSE	FLR	Tue, Aug 18, 2015	47.96	48.20	47.36	47.59
3683	NYSE	FLR	Mon, Aug 17, 2015	47.73	48.24	47.33	48.23
3682	NYSE	FLR	Fri, Aug 14, 2015	47.60	48.22	47.60	48.03
3681	NYSE	FLR	Thu, Aug 13, 2015	48.74	48.88	47.55	47.66
3680	NYSE	FLR	Wed, Aug 12, 2015	47.67	48.95	47.42	48.86
3679	NYSE	FLR	Tue, Aug 11, 2015	48.14	48.19	47.57	48.09
3678	NYSE	FLR	Mon, Aug 10, 2015	47.86	48.90	47.70	48.84
3677	NYSE	FLR	Fri, Aug 7, 2015	47.91	48.28	47.37	47.46
3676	NYSE	FLR	Thu, Aug 6, 2015	47.11	48.27	47.03	48.06
3675	NYSE	FLR	Wed, Aug 5, 2015	47.02	47.56	46.82	47.22
3674	NYSE	FLR	Tue, Aug 4, 2015	47.19	47.83	46.37	46.55
3673	NYSE	FLR	Mon, Aug 3, 2015	46.51	47.50	45.93	47.09
3672	NYSE	FLR	Fri, Jul 31, 2015	46.27	48.96	45.14	46.75
3671	NYSE	FLR	Thu, Jul 30, 2015	50.14	51.01	49.53	50.90
3670	NYSE	FLR	Wed, Jul 29, 2015	49.18	50.44	48.98	50.39
3669	NYSE	FLR	Tue, Jul 28, 2015	48.30	49.16	48.06	49.11
3668	NYSE	FLR	Mon, Jul 27, 2015	47.53	48.05	47.09	47.83
3667	NYSE	FLR	Fri, Jul 24, 2015	48.83	48.83	47.79	48.06
3666	NYSE	FLR	Thu, Jul 23, 2015	49.75	50.09	48.50	48.68
3665	NYSE	FLR	Wed, Jul 22, 2015	49.56	49.89	49.21	49.54
3664	NYSE	FLR	Tue, Jul 21, 2015	49.87	50.41	49.60	49.80
3663	NYSE	FLR	Mon, Jul 20, 2015	50.19	50.19	49.52	49.86
3662	NYSE	FLR	Fri, Jul 17, 2015	50.67	50.78	49.83	50.27
3661	NYSE	FLR	Thu, Jul 16, 2015	51.08	51.43	50.43	50.75
3660	NYSE	FLR	Wed, Jul 15, 2015	51.64	51.64	50.41	50.62
3659	NYSE	FLR	Tue, Jul 14, 2015	51.36	52.08	51.27	51.91
3658	NYSE	FLR	Mon, Jul 13, 2015	50.92	51.64	50.81	51.46
3657	NYSE	FLR	Fri, Jul 10, 2015	51.19	51.50	50.40	50.74
3656	NYSE	FLR	Thu, Jul 9, 2015	51.36	51.65	50.49	50.54
3655	NYSE	FLR	Wed, Jul 8, 2015	52.00	52.22	50.40	50.42
3654	NYSE	FLR	Tue, Jul 7, 2015	51.82	52.59	50.86	52.53
3653	NYSE	FLR	Mon, Jul 6, 2015	52.07	52.75	51.75	51.95
3652	NYSE	FLR	Thu, Jul 2, 2015	53.06	53.48	52.77	52.91
3651	NYSE	FLR	Wed, Jul 1, 2015	53.36	53.42	52.53	52.93
3650	NYSE	FLR	Tue, Jun 30, 2015	53.40	53.50	52.72	53.01
3649	NYSE	FLR	Mon, Jun 29, 2015	53.91	54.18	52.89	52.97
3648	NYSE	FLR	Fri, Jun 26, 2015	54.64	54.93	54.42	54.56
3647	NYSE	FLR	Thu, Jun 25, 2015	55.54	55.76	54.66	54.66
3646	NYSE	FLR	Wed, Jun 24, 2015	55.60	56.29	55.50	55.58
3645	NYSE	FLR	Tue, Jun 23, 2015	55.93	56.29	55.76	56.03
3644	NYSE	FLR	Mon, Jun 22, 2015	56.00	56.35	55.78	55.96
3643	NYSE	FLR	Fri, Jun 19, 2015	55.63	56.25	55.46	55.59
3642	NYSE	FLR	Thu, Jun 18, 2015	55.55	56.08	55.16	55.74
3641	NYSE	FLR	Wed, Jun 17, 2015	55.38	55.82	54.91	55.21
3640	NYSE	FLR	Tue, Jun 16, 2015	54.52	55.39	54.35	55.17
3639	NYSE	FLR	Mon, Jun 15, 2015	54.62	54.91	54.07	54.66
3638	NYSE	FLR	Fri, Jun 12, 2015	55.14	55.46	54.89	55.06
3637	NYSE	FLR	Thu, Jun 11, 2015	55.73	55.94	55.34	55.43
3636	NYSE	FLR	Wed, Jun 10, 2015	55.61	55.96	55.41	55.68
3635	NYSE	FLR	Tue, Jun 9, 2015	55.41	55.84	55.02	55.09
3634	NYSE	FLR	Mon, Jun 8, 2015	55.57	55.96	55.17	55.19
3633	NYSE	FLR	Fri, Jun 5, 2015	55.50	55.89	55.10	55.64
3632	NYSE	FLR	Thu, Jun 4, 2015	56.50	56.54	55.69	55.77
3631	NYSE	FLR	Wed, Jun 3, 2015	57.16	57.97	56.89	57.14
3630	NYSE	FLR	Tue, Jun 2, 2015	56.19	57.76	56.14	57.08
3629	NYSE	FLR	Mon, Jun 1, 2015	56.35	56.82	55.93	56.50
3628	NYSE	FLR	Fri, May 29, 2015	56.51	56.70	55.89	56.22
3627	NYSE	FLR	Thu, May 28, 2015	56.63	56.89	55.90	56.47
3626	NYSE	FLR	Wed, May 27, 2015	56.61	57.00	56.00	56.97
3625	NYSE	FLR	Tue, May 26, 2015	57.57	57.59	56.46	56.63
3624	NYSE	FLR	Fri, May 22, 2015	58.61	58.91	57.95	57.97
3623	NYSE	FLR	Thu, May 21, 2015	58.93	59.38	58.77	58.89
3622	NYSE	FLR	Wed, May 20, 2015	58.73	59.08	58.49	58.77
3621	NYSE	FLR	Tue, May 19, 2015	58.77	58.89	57.95	58.52
3620	NYSE	FLR	Mon, May 18, 2015	58.98	59.23	58.32	58.96
3619	NYSE	FLR	Fri, May 15, 2015	59.77	59.84	58.77	59.23
3618	NYSE	FLR	Thu, May 14, 2015	60.45	60.62	59.64	59.94
3617	NYSE	FLR	Wed, May 13, 2015	59.36	60.34	59.25	60.04
3616	NYSE	FLR	Tue, May 12, 2015	59.71	59.71	58.79	59.28
3615	NYSE	FLR	Mon, May 11, 2015	59.64	60.10	59.17	59.92
3614	NYSE	FLR	Fri, May 8, 2015	59.41	59.92	58.79	59.66
3613	NYSE	FLR	Thu, May 7, 2015	58.63	59.00	58.28	58.63
3612	NYSE	FLR	Wed, May 6, 2015	59.38	59.49	58.62	58.90
3611	NYSE	FLR	Tue, May 5, 2015	58.87	59.71	58.78	58.86
3610	NYSE	FLR	Mon, May 4, 2015	58.86	59.40	58.49	58.72
3609	NYSE	FLR	Fri, May 1, 2015	58.24	59.91	57.93	58.70
3608	NYSE	FLR	Thu, Apr 30, 2015	60.92	61.27	59.96	60.14
3607	NYSE	FLR	Wed, Apr 29, 2015	60.37	61.36	60.06	60.97
3606	NYSE	FLR	Tue, Apr 28, 2015	60.62	60.80	60.08	60.59
3605	NYSE	FLR	Mon, Apr 27, 2015	60.40	61.21	60.33	60.83
3604	NYSE	FLR	Fri, Apr 24, 2015	60.46	60.46	59.72	60.11
3603	NYSE	FLR	Thu, Apr 23, 2015	60.18	61.07	60.03	60.56
3602	NYSE	FLR	Wed, Apr 22, 2015	59.74	60.32	59.19	60.18
3601	NYSE	FLR	Tue, Apr 21, 2015	59.93	60.04	59.37	59.75
3600	NYSE	FLR	Mon, Apr 20, 2015	59.71	60.24	59.65	59.76
3599	NYSE	FLR	Fri, Apr 17, 2015	59.55	59.95	59.20	59.52
3598	NYSE	FLR	Thu, Apr 16, 2015	61.20	61.25	59.90	60.12
3597	NYSE	FLR	Wed, Apr 15, 2015	59.48	62.26	59.25	61.20
3596	NYSE	FLR	Tue, Apr 14, 2015	58.45	59.19	58.23	59.02
3595	NYSE	FLR	Mon, Apr 13, 2015	58.02	58.93	57.95	58.34
3594	NYSE	FLR	Fri, Apr 10, 2015	59.18	59.58	58.95	59.13
3593	NYSE	FLR	Thu, Apr 9, 2015	58.77	59.50	58.44	59.14
3592	NYSE	FLR	Wed, Apr 8, 2015	59.01	59.44	58.33	58.91
3591	NYSE	FLR	Tue, Apr 7, 2015	58.82	59.12	58.13	58.98
3590	NYSE	FLR	Mon, Apr 6, 2015	57.49	59.21	57.41	58.90
3589	NYSE	FLR	Thu, Apr 2, 2015	56.67	57.91	56.41	57.59
3588	NYSE	FLR	Wed, Apr 1, 2015	56.43	57.12	56.22	56.77
3587	NYSE	FLR	Tue, Mar 31, 2015	57.69	57.81	57.03	57.16
3586	NYSE	FLR	Mon, Mar 30, 2015	57.10	58.23	56.95	57.89
3585	NYSE	FLR	Fri, Mar 27, 2015	57.25	57.25	56.33	56.76
3584	NYSE	FLR	Thu, Mar 26, 2015	57.48	58.43	57.35	57.47
3583	NYSE	FLR	Wed, Mar 25, 2015	58.47	58.49	57.45	57.47
3582	NYSE	FLR	Tue, Mar 24, 2015	57.93	58.36	57.35	58.25
3581	NYSE	FLR	Mon, Mar 23, 2015	57.27	58.16	57.17	57.88
3580	NYSE	FLR	Fri, Mar 20, 2015	57.17	57.57	57.04	57.29
3579	NYSE	FLR	Thu, Mar 19, 2015	57.92	57.92	56.44	56.77
3578	NYSE	FLR	Wed, Mar 18, 2015	56.95	58.66	56.56	58.28
3577	NYSE	FLR	Tue, Mar 17, 2015	57.14	57.35	56.84	57.16
3576	NYSE	FLR	Mon, Mar 16, 2015	56.68	57.44	56.39	57.41
3575	NYSE	FLR	Fri, Mar 13, 2015	57.58	57.69	56.11	56.69
3574	NYSE	FLR	Thu, Mar 12, 2015	57.41	58.00	57.15	57.90
3573	NYSE	FLR	Wed, Mar 11, 2015	56.94	57.35	56.68	57.12
3572	NYSE	FLR	Tue, Mar 10, 2015	57.60	57.76	57.00	57.00
3571	NYSE	FLR	Mon, Mar 9, 2015	57.30	57.93	57.00	57.87
3570	NYSE	FLR	Fri, Mar 6, 2015	57.58	58.38	57.13	57.29
3569	NYSE	FLR	Thu, Mar 5, 2015	57.83	58.37	57.46	58.10
3568	NYSE	FLR	Wed, Mar 4, 2015	58.00	58.26	57.20	57.88
3567	NYSE	FLR	Tue, Mar 3, 2015	58.31	58.77	58.11	58.40
3566	NYSE	FLR	Mon, Mar 2, 2015	57.96	58.60	57.45	58.48
3565	NYSE	FLR	Fri, Feb 27, 2015	58.24	58.60	57.54	58.00
3564	NYSE	FLR	Thu, Feb 26, 2015	59.03	59.48	57.86	58.12
3563	NYSE	FLR	Wed, Feb 25, 2015	59.46	59.62	58.73	59.18
3562	NYSE	FLR	Tue, Feb 24, 2015	58.96	59.92	58.87	59.25
3561	NYSE	FLR	Mon, Feb 23, 2015	58.87	59.13	58.30	59.05
3560	NYSE	FLR	Fri, Feb 20, 2015	59.15	59.54	58.14	59.33
3559	NYSE	FLR	Thu, Feb 19, 2015	58.25	59.72	58.04	59.44
3558	NYSE	FLR	Wed, Feb 18, 2015	58.45	60.19	58.10	59.09
3557	NYSE	FLR	Tue, Feb 17, 2015	57.53	58.05	57.23	57.57
3556	NYSE	FLR	Fri, Feb 13, 2015	56.88	58.31	56.88	57.78
3555	NYSE	FLR	Thu, Feb 12, 2015	56.04	56.60	55.83	56.36
3554	NYSE	FLR	Wed, Feb 11, 2015	55.30	55.86	54.67	55.49
3553	NYSE	FLR	Tue, Feb 10, 2015	56.23	56.49	55.28	55.65
3552	NYSE	FLR	Mon, Feb 9, 2015	55.20	56.61	55.19	56.09
3551	NYSE	FLR	Fri, Feb 6, 2015	55.96	56.36	55.05	55.08
3550	NYSE	FLR	Thu, Feb 5, 2015	54.82	56.09	54.69	55.72
3549	NYSE	FLR	Wed, Feb 4, 2015	55.85	55.95	53.86	54.35
3548	NYSE	FLR	Tue, Feb 3, 2015	54.62	57.10	54.62	56.72
3547	NYSE	FLR	Mon, Feb 2, 2015	53.97	55.73	53.84	55.59
3546	NYSE	FLR	Fri, Jan 30, 2015	52.41	54.19	51.92	53.59
3545	NYSE	FLR	Thu, Jan 29, 2015	52.23	53.20	51.80	53.04
3544	NYSE	FLR	Wed, Jan 28, 2015	54.31	54.31	52.19	52.21
3543	NYSE	FLR	Tue, Jan 27, 2015	53.50	54.51	53.01	54.16
3542	NYSE	FLR	Mon, Jan 26, 2015	54.29	55.23	53.80	55.12
3541	NYSE	FLR	Fri, Jan 23, 2015	54.68	55.30	54.25	54.31
3540	NYSE	FLR	Thu, Jan 22, 2015	55.30	55.34	54.44	54.96
3539	NYSE	FLR	Wed, Jan 21, 2015	54.48	56.00	54.40	55.76
3538	NYSE	FLR	Tue, Jan 20, 2015	53.89	54.53	53.38	54.44
3537	NYSE	FLR	Fri, Jan 16, 2015	52.67	54.08	52.44	54.03
3536	NYSE	FLR	Thu, Jan 15, 2015	54.28	54.74	52.69	52.70
3535	NYSE	FLR	Wed, Jan 14, 2015	54.81	54.93	52.79	54.01
3534	NYSE	FLR	Tue, Jan 13, 2015	56.44	56.75	54.81	55.63
3533	NYSE	FLR	Mon, Jan 12, 2015	57.53	57.69	56.02	56.18
3532	NYSE	FLR	Fri, Jan 9, 2015	59.67	60.04	57.48	57.71
3531	NYSE	FLR	Thu, Jan 8, 2015	58.48	59.71	58.03	59.66
3530	NYSE	FLR	Wed, Jan 7, 2015	58.50	58.83	57.49	57.86
3529	NYSE	FLR	Tue, Jan 6, 2015	58.53	58.60	57.12	58.00
3528	NYSE	FLR	Mon, Jan 5, 2015	59.97	59.97	58.08	58.56
3527	NYSE	FLR	Fri, Jan 2, 2015	60.78	61.06	59.92	60.69
3526	NYSE	FLR	Wed, Dec 31, 2014	61.27	61.42	60.30	60.63
3525	NYSE	FLR	Tue, Dec 30, 2014	61.16	61.56	60.84	60.97
3524	NYSE	FLR	Mon, Dec 29, 2014	60.84	62.09	60.72	61.57
3523	NYSE	FLR	Fri, Dec 26, 2014	60.64	61.22	60.48	60.53
3522	NYSE	FLR	Wed, Dec 24, 2014	60.60	60.90	60.06	60.30
3521	NYSE	FLR	Tue, Dec 23, 2014	59.95	61.33	59.68	60.56
3520	NYSE	FLR	Mon, Dec 22, 2014	60.11	60.30	58.84	59.64
3519	NYSE	FLR	Fri, Dec 19, 2014	59.75	60.43	59.44	59.90
3518	NYSE	FLR	Thu, Dec 18, 2014	59.08	59.71	58.34	59.58
3517	NYSE	FLR	Wed, Dec 17, 2014	56.00	58.12	55.60	57.95
3516	NYSE	FLR	Tue, Dec 16, 2014	56.07	58.13	56.04	56.29
3515	NYSE	FLR	Mon, Dec 15, 2014	57.35	58.22	56.67	56.67
3514	NYSE	FLR	Fri, Dec 12, 2014	57.47	58.32	56.22	56.88
3513	NYSE	FLR	Thu, Dec 11, 2014	57.53	59.55	57.53	58.35
3512	NYSE	FLR	Wed, Dec 10, 2014	59.93	59.93	57.88	57.95
3511	NYSE	FLR	Tue, Dec 9, 2014	59.18	60.70	58.69	60.51
3510	NYSE	FLR	Mon, Dec 8, 2014	62.05	62.17	59.59	59.89
3509	NYSE	FLR	Fri, Dec 5, 2014	61.90	62.71	61.89	62.39
3508	NYSE	FLR	Thu, Dec 4, 2014	62.46	62.68	61.60	62.05
3507	NYSE	FLR	Wed, Dec 3, 2014	62.00	63.69	62.00	62.91
3506	NYSE	FLR	Tue, Dec 2, 2014	60.54	62.01	60.43	61.58
3505	NYSE	FLR	Mon, Dec 1, 2014	61.10	61.75	58.41	60.25
3504	NYSE	FLR	Fri, Nov 28, 2014	65.33	65.33	61.79	61.99
3503	NYSE	FLR	Wed, Nov 26, 2014	68.57	68.80	66.41	66.72
3502	NYSE	FLR	Tue, Nov 25, 2014	68.53	68.86	68.12	68.68
3501	NYSE	FLR	Mon, Nov 24, 2014	69.53	69.56	67.68	68.33
3500	NYSE	FLR	Fri, Nov 21, 2014	68.78	69.69	68.67	69.24
3499	NYSE	FLR	Thu, Nov 20, 2014	65.93	68.09	65.90	67.59
3498	NYSE	FLR	Wed, Nov 19, 2014	66.29	66.69	65.87	66.33
3497	NYSE	FLR	Tue, Nov 18, 2014	64.10	65.98	64.10	65.94
3496	NYSE	FLR	Mon, Nov 17, 2014	64.63	64.75	63.50	63.61
3495	NYSE	FLR	Fri, Nov 14, 2014	65.02	65.54	64.37	64.70
3494	NYSE	FLR	Thu, Nov 13, 2014	65.96	66.41	65.01	65.00
3493	NYSE	FLR	Wed, Nov 12, 2014	65.60	66.07	65.35	65.95
3492	NYSE	FLR	Tue, Nov 11, 2014	65.90	66.05	65.50	65.90
3491	NYSE	FLR	Mon, Nov 10, 2014	66.34	66.95	65.71	65.96
3490	NYSE	FLR	Fri, Nov 7, 2014	65.70	66.78	65.69	66.29
3489	NYSE	FLR	Thu, Nov 6, 2014	65.30	65.86	64.97	65.67
3488	NYSE	FLR	Wed, Nov 5, 2014	64.09	65.73	64.00	65.50
3487	NYSE	FLR	Tue, Nov 4, 2014	65.41	65.48	63.63	63.77
3486	NYSE	FLR	Mon, Nov 3, 2014	66.52	66.97	65.57	65.78
3485	NYSE	FLR	Fri, Oct 31, 2014	66.21	67.38	64.82	66.34
3484	NYSE	FLR	Thu, Oct 30, 2014	65.03	66.95	65.03	66.42
3483	NYSE	FLR	Wed, Oct 29, 2014	66.71	66.92	65.02	65.53
3482	NYSE	FLR	Tue, Oct 28, 2014	65.47	66.72	64.89	66.61
3481	NYSE	FLR	Mon, Oct 27, 2014	64.90	65.24	64.32	65.20
3480	NYSE	FLR	Fri, Oct 24, 2014	65.08	65.09	63.95	64.95
3479	NYSE	FLR	Thu, Oct 23, 2014	62.37	65.12	61.91	64.61
3478	NYSE	FLR	Wed, Oct 22, 2014	63.93	64.10	61.51	61.62
3477	NYSE	FLR	Tue, Oct 21, 2014	62.86	63.96	62.85	63.93
3476	NYSE	FLR	Mon, Oct 20, 2014	61.97	62.57	61.95	62.38
3475	NYSE	FLR	Fri, Oct 17, 2014	62.00	63.08	61.79	62.25
3474	NYSE	FLR	Thu, Oct 16, 2014	60.43	61.97	59.40	61.10
3473	NYSE	FLR	Wed, Oct 15, 2014	60.50	61.98	59.32	61.65
3472	NYSE	FLR	Tue, Oct 14, 2014	62.09	63.15	61.32	61.54
3471	NYSE	FLR	Mon, Oct 13, 2014	63.06	63.90	61.71	61.73
3470	NYSE	FLR	Fri, Oct 10, 2014	63.72	64.48	62.87	62.88
3469	NYSE	FLR	Thu, Oct 9, 2014	65.13	65.33	63.83	63.86
3468	NYSE	FLR	Wed, Oct 8, 2014	63.93	65.34	63.27	65.27
3467	NYSE	FLR	Tue, Oct 7, 2014	65.66	65.72	63.86	63.93
3466	NYSE	FLR	Mon, Oct 6, 2014	66.30	66.54	65.37	66.01
3465	NYSE	FLR	Fri, Oct 3, 2014	66.14	66.62	65.86	66.00
3464	NYSE	FLR	Thu, Oct 2, 2014	65.94	66.37	65.18	65.69
3463	NYSE	FLR	Wed, Oct 1, 2014	67.04	67.05	65.84	65.89
3462	NYSE	FLR	Tue, Sep 30, 2014	67.30	67.60	66.52	66.79
3461	NYSE	FLR	Mon, Sep 29, 2014	66.89	67.89	66.82	67.37
3460	NYSE	FLR	Fri, Sep 26, 2014	67.00	67.80	66.93	67.65
3459	NYSE	FLR	Thu, Sep 25, 2014	67.83	68.05	66.70	66.73
3458	NYSE	FLR	Wed, Sep 24, 2014	68.15	68.39	67.56	67.90
3457	NYSE	FLR	Tue, Sep 23, 2014	67.81	68.41	67.04	68.17
3456	NYSE	FLR	Mon, Sep 22, 2014	69.79	70.09	68.27	68.54
3455	NYSE	FLR	Fri, Sep 19, 2014	70.86	70.94	70.12	70.27
3454	NYSE	FLR	Thu, Sep 18, 2014	69.93	70.55	69.66	70.51
3453	NYSE	FLR	Wed, Sep 17, 2014	69.94	70.39	69.48	69.65
3452	NYSE	FLR	Tue, Sep 16, 2014	69.65	70.07	69.32	69.65
3451	NYSE	FLR	Mon, Sep 15, 2014	69.96	70.02	69.27	69.75
3450	NYSE	FLR	Fri, Sep 12, 2014	70.77	70.90	69.90	69.99
3449	NYSE	FLR	Thu, Sep 11, 2014	69.88	70.84	69.58	70.74
3448	NYSE	FLR	Wed, Sep 10, 2014	71.79	72.23	70.05	70.22
3447	NYSE	FLR	Tue, Sep 9, 2014	73.13	73.27	71.88	72.05
3446	NYSE	FLR	Mon, Sep 8, 2014	73.56	73.69	72.73	73.24
3445	NYSE	FLR	Fri, Sep 5, 2014	72.68	73.66	72.27	73.65
3444	NYSE	FLR	Thu, Sep 4, 2014	73.30	73.80	72.62	72.78
3443	NYSE	FLR	Wed, Sep 3, 2014	74.18	74.19	73.16	73.27
3442	NYSE	FLR	Tue, Sep 2, 2014	73.74	74.80	73.59	73.80
3441	NYSE	FLR	Fri, Aug 29, 2014	74.43	74.54	73.56	73.89
3440	NYSE	FLR	Thu, Aug 28, 2014	74.90	75.13	74.37	74.48
3439	NYSE	FLR	Wed, Aug 27, 2014	75.38	75.40	74.73	75.04
3438	NYSE	FLR	Tue, Aug 26, 2014	75.31	75.52	74.78	75.38
3437	NYSE	FLR	Mon, Aug 25, 2014	74.40	75.01	74.35	74.98
3436	NYSE	FLR	Fri, Aug 22, 2014	73.99	74.27	73.73	73.93
3435	NYSE	FLR	Thu, Aug 21, 2014	74.23	74.60	73.59	74.11
3434	NYSE	FLR	Wed, Aug 20, 2014	73.73	74.49	73.52	74.29
3433	NYSE	FLR	Tue, Aug 19, 2014	74.00	74.09	73.54	73.67
3432	NYSE	FLR	Mon, Aug 18, 2014	73.03	74.00	72.98	73.98
3431	NYSE	FLR	Fri, Aug 15, 2014	73.33	73.60	71.95	72.25
3430	NYSE	FLR	Thu, Aug 14, 2014	72.91	73.23	72.48	73.03
3429	NYSE	FLR	Wed, Aug 13, 2014	72.52	73.11	72.26	73.10
3428	NYSE	FLR	Tue, Aug 12, 2014	72.77	73.44	72.01	72.24
3427	NYSE	FLR	Mon, Aug 11, 2014	72.79	73.65	72.65	73.00
3426	NYSE	FLR	Fri, Aug 8, 2014	71.17	72.26	70.94	72.21
3425	NYSE	FLR	Thu, Aug 7, 2014	72.32	72.33	70.82	71.12
3424	NYSE	FLR	Wed, Aug 6, 2014	71.67	72.31	71.03	71.85
3423	NYSE	FLR	Tue, Aug 5, 2014	72.48	73.27	71.93	72.23
3422	NYSE	FLR	Mon, Aug 4, 2014	73.22	73.25	71.89	72.98
3421	NYSE	FLR	Fri, Aug 1, 2014	73.92	75.55	72.99	73.25
3420	NYSE	FLR	Thu, Jul 31, 2014	74.56	75.05	72.77	72.87
3419	NYSE	FLR	Wed, Jul 30, 2014	74.72	75.36	74.22	75.04
3418	NYSE	FLR	Tue, Jul 29, 2014	75.70	75.96	74.59	74.60
3417	NYSE	FLR	Mon, Jul 28, 2014	76.00	76.17	75.01	75.70
3416	NYSE	FLR	Fri, Jul 25, 2014	76.94	77.05	75.55	76.02
3415	NYSE	FLR	Thu, Jul 24, 2014	77.67	78.14	77.25	77.43
3414	NYSE	FLR	Wed, Jul 23, 2014	78.02	78.28	77.53	77.79
3413	NYSE	FLR	Tue, Jul 22, 2014	77.10	77.81	76.74	77.40
3412	NYSE	FLR	Mon, Jul 21, 2014	76.85	77.15	76.24	76.82
3411	NYSE	FLR	Fri, Jul 18, 2014	76.67	77.00	76.45	76.76
3410	NYSE	FLR	Thu, Jul 17, 2014	77.40	77.62	76.26	76.30
3409	NYSE	FLR	Wed, Jul 16, 2014	78.45	78.45	77.69	77.74
3408	NYSE	FLR	Tue, Jul 15, 2014	78.06	78.64	77.81	77.95
3407	NYSE	FLR	Mon, Jul 14, 2014	77.71	78.08	77.55	77.82
3406	NYSE	FLR	Fri, Jul 11, 2014	77.36	78.23	76.56	77.00
3405	NYSE	FLR	Thu, Jul 10, 2014	76.63	78.09	76.63	77.58
3404	NYSE	FLR	Wed, Jul 9, 2014	77.90	78.75	77.50	78.02
3403	NYSE	FLR	Tue, Jul 8, 2014	77.78	77.78	77.20	77.53
3402	NYSE	FLR	Mon, Jul 7, 2014	78.54	78.99	77.49	77.93
3401	NYSE	FLR	Thu, Jul 3, 2014	78.14	79.20	78.04	78.99
3400	NYSE	FLR	Wed, Jul 2, 2014	78.23	78.44	77.51	77.91
3399	NYSE	FLR	Tue, Jul 1, 2014	77.25	78.59	77.00	78.20
3398	NYSE	FLR	Mon, Jun 30, 2014	77.07	77.26	76.24	76.90
3397	NYSE	FLR	Fri, Jun 27, 2014	76.24	77.23	76.24	76.88
3396	NYSE	FLR	Thu, Jun 26, 2014	76.53	76.73	75.56	76.42
3395	NYSE	FLR	Wed, Jun 25, 2014	76.38	76.78	75.81	76.46
3394	NYSE	FLR	Tue, Jun 24, 2014	77.63	77.99	76.29	76.38
3393	NYSE	FLR	Mon, Jun 23, 2014	78.44	79.12	77.59	77.91
3392	NYSE	FLR	Fri, Jun 20, 2014	77.64	78.81	77.50	78.52
3391	NYSE	FLR	Thu, Jun 19, 2014	77.40	78.25	77.04	77.35
3390	NYSE	FLR	Wed, Jun 18, 2014	77.82	78.00	76.13	77.47
3389	NYSE	FLR	Tue, Jun 17, 2014	76.70	78.54	76.39	77.82
3388	NYSE	FLR	Mon, Jun 16, 2014	77.27	77.50	76.58	76.98
3387	NYSE	FLR	Fri, Jun 13, 2014	77.33	77.66	76.80	77.64
3386	NYSE	FLR	Thu, Jun 12, 2014	78.23	78.42	76.97	77.47
3385	NYSE	FLR	Wed, Jun 11, 2014	78.80	78.95	77.82	78.45
3384	NYSE	FLR	Tue, Jun 10, 2014	79.13	79.50	78.78	79.21
3383	NYSE	FLR	Mon, Jun 9, 2014	79.40	79.93	78.83	79.31
3382	NYSE	FLR	Fri, Jun 6, 2014	77.28	79.56	77.00	79.40
3381	NYSE	FLR	Thu, Jun 5, 2014	75.18	77.44	75.08	77.26
3380	NYSE	FLR	Wed, Jun 4, 2014	74.70	75.52	74.67	75.04
3379	NYSE	FLR	Tue, Jun 3, 2014	75.34	75.59	74.58	74.90
3378	NYSE	FLR	Mon, Jun 2, 2014	75.09	75.59	74.75	75.37
3377	NYSE	FLR	Fri, May 30, 2014	75.31	75.36	74.61	75.08
3376	NYSE	FLR	Thu, May 29, 2014	75.47	75.68	74.86	75.61
3375	NYSE	FLR	Wed, May 28, 2014	75.50	75.75	74.94	75.34
3374	NYSE	FLR	Tue, May 27, 2014	74.95	75.50	74.59	75.32
3373	NYSE	FLR	Fri, May 23, 2014	73.64	74.54	73.64	74.11
3372	NYSE	FLR	Thu, May 22, 2014	74.35	74.56	73.78	73.81
3371	NYSE	FLR	Wed, May 21, 2014	73.38	74.20	73.20	74.10
3370	NYSE	FLR	Tue, May 20, 2014	73.42	73.75	72.70	72.98
3369	NYSE	FLR	Mon, May 19, 2014	72.87	74.01	72.70	73.71
3368	NYSE	FLR	Fri, May 16, 2014	74.31	74.40	72.90	73.22
3367	NYSE	FLR	Thu, May 15, 2014	75.51	75.94	73.67	74.21
3366	NYSE	FLR	Wed, May 14, 2014	76.74	76.81	75.75	75.90
3365	NYSE	FLR	Tue, May 13, 2014	76.68	77.81	76.48	76.70
3364	NYSE	FLR	Mon, May 12, 2014	75.46	76.81	75.37	76.38
3363	NYSE	FLR	Fri, May 9, 2014	75.07	75.32	74.16	75.10
3362	NYSE	FLR	Thu, May 8, 2014	75.64	76.47	74.81	75.28
3361	NYSE	FLR	Wed, May 7, 2014	74.74	75.54	74.08	75.49
3360	NYSE	FLR	Tue, May 6, 2014	74.27	75.39	74.19	74.40
3359	NYSE	FLR	Mon, May 5, 2014	74.97	75.48	74.13	74.28
3358	NYSE	FLR	Fri, May 2, 2014	74.99	76.88	74.08	75.45
3357	NYSE	FLR	Thu, May 1, 2014	75.57	76.40	75.07	75.54
3356	NYSE	FLR	Wed, Apr 30, 2014	74.86	76.00	74.27	75.70
3355	NYSE	FLR	Tue, Apr 29, 2014	75.24	75.69	74.04	74.84
3354	NYSE	FLR	Mon, Apr 28, 2014	75.75	76.13	74.17	75.08
3353	NYSE	FLR	Fri, Apr 25, 2014	76.70	76.76	75.30	75.73
3352	NYSE	FLR	Thu, Apr 24, 2014	77.99	78.04	76.72	76.92
3351	NYSE	FLR	Wed, Apr 23, 2014	77.96	78.32	77.50	77.58
3350	NYSE	FLR	Tue, Apr 22, 2014	77.77	78.49	77.26	77.98
3349	NYSE	FLR	Mon, Apr 21, 2014	77.73	77.76	77.02	77.49
3348	NYSE	FLR	Thu, Apr 17, 2014	77.51	78.29	76.90	77.87
3347	NYSE	FLR	Wed, Apr 16, 2014	76.55	77.62	76.48	77.32
3346	NYSE	FLR	Tue, Apr 15, 2014	74.70	76.08	74.03	75.84
3345	NYSE	FLR	Mon, Apr 14, 2014	75.20	75.37	74.20	74.83
3344	NYSE	FLR	Fri, Apr 11, 2014	75.22	75.68	74.20	74.47
3343	NYSE	FLR	Thu, Apr 10, 2014	77.34	77.55	75.93	75.94
3342	NYSE	FLR	Wed, Apr 9, 2014	76.43	77.50	75.76	77.36
3341	NYSE	FLR	Tue, Apr 8, 2014	75.83	76.55	75.33	76.10
3340	NYSE	FLR	Mon, Apr 7, 2014	77.36	77.49	74.69	75.87
3339	NYSE	FLR	Fri, Apr 4, 2014	78.75	79.90	77.29	77.66
3338	NYSE	FLR	Thu, Apr 3, 2014	77.71	78.27	77.33	78.21
3337	NYSE	FLR	Wed, Apr 2, 2014	77.35	78.07	77.20	77.66
3336	NYSE	FLR	Tue, Apr 1, 2014	77.73	78.02	76.95	77.51
3335	NYSE	FLR	Mon, Mar 31, 2014	78.04	78.84	77.41	77.73
3334	NYSE	FLR	Fri, Mar 28, 2014	76.03	77.13	76.03	76.41
3333	NYSE	FLR	Thu, Mar 27, 2014	75.91	76.14	75.36	75.72
3332	NYSE	FLR	Wed, Mar 26, 2014	77.78	78.15	76.05	76.06
3331	NYSE	FLR	Tue, Mar 25, 2014	76.98	77.76	76.54	77.29
3330	NYSE	FLR	Mon, Mar 24, 2014	76.70	77.00	75.52	76.52
3329	NYSE	FLR	Fri, Mar 21, 2014	76.10	77.13	75.84	76.62
3328	NYSE	FLR	Thu, Mar 20, 2014	75.25	75.90	74.85	75.45
3327	NYSE	FLR	Wed, Mar 19, 2014	76.86	76.86	74.91	75.39
3326	NYSE	FLR	Tue, Mar 18, 2014	73.89	77.18	73.89	76.89
3325	NYSE	FLR	Mon, Mar 17, 2014	74.97	75.88	74.94	75.00
3324	NYSE	FLR	Fri, Mar 14, 2014	74.76	75.16	74.19	74.33
3323	NYSE	FLR	Thu, Mar 13, 2014	76.66	76.75	74.43	74.99
3322	NYSE	FLR	Wed, Mar 12, 2014	76.66	76.89	75.86	76.45
3321	NYSE	FLR	Tue, Mar 11, 2014	78.72	79.04	76.89	77.24
3320	NYSE	FLR	Mon, Mar 10, 2014	79.26	79.70	77.82	78.66
3319	NYSE	FLR	Fri, Mar 7, 2014	80.77	80.77	79.44	79.69
3318	NYSE	FLR	Thu, Mar 6, 2014	78.51	80.26	78.48	80.12
3317	NYSE	FLR	Wed, Mar 5, 2014	78.54	78.77	77.89	78.14
3316	NYSE	FLR	Tue, Mar 4, 2014	77.70	78.70	77.60	78.40
3315	NYSE	FLR	Mon, Mar 3, 2014	76.70	77.31	76.37	76.92
3314	NYSE	FLR	Fri, Feb 28, 2014	78.10	78.10	77.29	77.69
3313	NYSE	FLR	Thu, Feb 27, 2014	78.38	78.76	77.78	78.62
3312	NYSE	FLR	Wed, Feb 26, 2014	78.18	79.01	77.61	78.33
3311	NYSE	FLR	Tue, Feb 25, 2014	78.96	79.33	77.46	77.76
3310	NYSE	FLR	Mon, Feb 24, 2014	79.18	79.99	78.65	78.93
3309	NYSE	FLR	Fri, Feb 21, 2014	80.50	80.53	79.11	79.19
3308	NYSE	FLR	Thu, Feb 20, 2014	80.49	80.91	79.75	80.01
3307	NYSE	FLR	Wed, Feb 19, 2014	80.45	83.10	80.08	80.25
3306	NYSE	FLR	Tue, Feb 18, 2014	80.27	80.42	79.03	80.13
3305	NYSE	FLR	Fri, Feb 14, 2014	78.90	79.83	78.78	79.67
3304	NYSE	FLR	Thu, Feb 13, 2014	79.04	79.76	78.40	78.87
3303	NYSE	FLR	Wed, Feb 12, 2014	77.99	80.41	77.89	79.90
3302	NYSE	FLR	Tue, Feb 11, 2014	77.62	78.05	77.38	77.65
3301	NYSE	FLR	Mon, Feb 10, 2014	77.05	77.85	76.68	77.40
3300	NYSE	FLR	Fri, Feb 7, 2014	78.03	78.03	76.64	77.21
3299	NYSE	FLR	Thu, Feb 6, 2014	74.94	76.56	74.88	76.03
3298	NYSE	FLR	Wed, Feb 5, 2014	74.77	75.23	74.11	74.86
3297	NYSE	FLR	Tue, Feb 4, 2014	74.22	75.47	73.32	75.21
3296	NYSE	FLR	Mon, Feb 3, 2014	75.87	76.25	73.52	73.79
3295	NYSE	FLR	Fri, Jan 31, 2014	75.25	76.56	74.93	75.96
3294	NYSE	FLR	Thu, Jan 30, 2014	76.82	77.00	76.11	76.35
3293	NYSE	FLR	Wed, Jan 29, 2014	76.51	77.63	75.56	76.12
3292	NYSE	FLR	Tue, Jan 28, 2014	76.95	77.77	76.81	77.46
3291	NYSE	FLR	Mon, Jan 27, 2014	77.39	78.21	75.57	76.72
3290	NYSE	FLR	Fri, Jan 24, 2014	80.39	80.50	77.48	77.48
3289	NYSE	FLR	Thu, Jan 23, 2014	82.88	82.88	80.91	81.09
3288	NYSE	FLR	Wed, Jan 22, 2014	83.44	83.93	83.02	83.65
3287	NYSE	FLR	Tue, Jan 21, 2014	82.70	83.55	82.01	82.94
3286	NYSE	FLR	Fri, Jan 17, 2014	80.80	82.24	80.35	82.05
3285	NYSE	FLR	Thu, Jan 16, 2014	80.35	80.62	79.35	80.44
3284	NYSE	FLR	Wed, Jan 15, 2014	79.84	81.34	79.72	80.46
3283	NYSE	FLR	Tue, Jan 14, 2014	79.01	79.81	78.35	79.48
3282	NYSE	FLR	Mon, Jan 13, 2014	78.89	79.14	77.74	78.04
3281	NYSE	FLR	Fri, Jan 10, 2014	79.33	79.63	78.79	78.90
3280	NYSE	FLR	Thu, Jan 9, 2014	79.51	79.98	78.32	78.80
3279	NYSE	FLR	Wed, Jan 8, 2014	79.25	79.66	78.91	79.29
3278	NYSE	FLR	Tue, Jan 7, 2014	78.88	79.81	78.68	79.38
3277	NYSE	FLR	Mon, Jan 6, 2014	79.55	79.82	78.29	78.56
3276	NYSE	FLR	Fri, Jan 3, 2014	78.90	79.79	78.80	79.15
3275	NYSE	FLR	Thu, Jan 2, 2014	79.82	80.20	78.79	78.87
3274	NYSE	FLR	Tue, Dec 31, 2013	79.92	80.45	79.60	80.29
3273	NYSE	FLR	Mon, Dec 30, 2013	79.96	80.36	79.64	79.88
3272	NYSE	FLR	Fri, Dec 27, 2013	80.06	80.34	79.52	79.76
3271	NYSE	FLR	Thu, Dec 26, 2013	79.50	80.18	79.39	79.98
3270	NYSE	FLR	Tue, Dec 24, 2013	79.02	79.55	78.90	79.27
3269	NYSE	FLR	Mon, Dec 23, 2013	79.69	79.88	78.68	79.02
3268	NYSE	FLR	Fri, Dec 20, 2013	79.11	79.52	78.74	79.37
3267	NYSE	FLR	Thu, Dec 19, 2013	77.74	79.01	77.43	78.83
3266	NYSE	FLR	Wed, Dec 18, 2013	76.07	78.06	75.84	77.94
3265	NYSE	FLR	Tue, Dec 17, 2013	75.96	76.50	75.44	75.80
3264	NYSE	FLR	Mon, Dec 16, 2013	75.50	76.31	75.42	75.94
3263	NYSE	FLR	Fri, Dec 13, 2013	75.00	75.60	74.59	74.79
3262	NYSE	FLR	Thu, Dec 12, 2013	75.63	76.01	74.77	74.84
3261	NYSE	FLR	Wed, Dec 11, 2013	77.88	77.97	75.32	75.59
3260	NYSE	FLR	Tue, Dec 10, 2013	76.82	77.99	76.81	77.65
3259	NYSE	FLR	Mon, Dec 9, 2013	77.41	77.58	76.68	76.86
3258	NYSE	FLR	Fri, Dec 6, 2013	77.09	77.78	76.62	77.41
3257	NYSE	FLR	Thu, Dec 5, 2013	76.46	77.39	75.91	76.16
3256	NYSE	FLR	Wed, Dec 4, 2013	76.77	78.22	76.02	76.82
3255	NYSE	FLR	Tue, Dec 3, 2013	77.34	77.69	76.66	77.26
3254	NYSE	FLR	Mon, Dec 2, 2013	77.90	78.50	76.62	77.92
3253	NYSE	FLR	Fri, Nov 29, 2013	78.23	78.44	77.60	77.81
3252	NYSE	FLR	Wed, Nov 27, 2013	78.93	79.20	78.12	78.17
3251	NYSE	FLR	Tue, Nov 26, 2013	78.06	79.95	78.05	78.87
3250	NYSE	FLR	Mon, Nov 25, 2013	79.03	79.03	77.41	78.29
3249	NYSE	FLR	Fri, Nov 22, 2013	77.98	78.68	77.36	78.63
3248	NYSE	FLR	Thu, Nov 21, 2013	76.72	78.18	76.71	78.00
3247	NYSE	FLR	Wed, Nov 20, 2013	77.05	77.93	76.01	76.22
3246	NYSE	FLR	Tue, Nov 19, 2013	77.75	77.78	76.47	77.04
3245	NYSE	FLR	Mon, Nov 18, 2013	79.64	79.95	77.84	78.04
3244	NYSE	FLR	Fri, Nov 15, 2013	79.49	79.68	78.82	79.36
3243	NYSE	FLR	Thu, Nov 14, 2013	79.37	79.47	78.44	79.35
3242	NYSE	FLR	Wed, Nov 13, 2013	76.47	79.23	76.19	79.08
3241	NYSE	FLR	Tue, Nov 12, 2013	77.67	77.96	77.21	77.48
3240	NYSE	FLR	Mon, Nov 11, 2013	77.44	78.14	77.07	77.85
3239	NYSE	FLR	Fri, Nov 8, 2013	75.47	77.96	75.33	77.92
3238	NYSE	FLR	Thu, Nov 7, 2013	76.99	77.55	75.55	75.67
3237	NYSE	FLR	Wed, Nov 6, 2013	76.30	76.89	75.79	76.66
3236	NYSE	FLR	Tue, Nov 5, 2013	75.19	76.43	74.84	76.21
3235	NYSE	FLR	Mon, Nov 4, 2013	75.26	75.84	74.54	75.81
3234	NYSE	FLR	Fri, Nov 1, 2013	73.89	76.84	73.15	74.90
3233	NYSE	FLR	Thu, Oct 31, 2013	75.17	75.22	73.80	74.22
3232	NYSE	FLR	Wed, Oct 30, 2013	76.81	77.00	75.78	76.01
3231	NYSE	FLR	Tue, Oct 29, 2013	77.04	77.30	76.39	76.88
3230	NYSE	FLR	Mon, Oct 28, 2013	76.44	76.78	75.93	76.57
3229	NYSE	FLR	Fri, Oct 25, 2013	76.97	76.99	75.31	76.31
3228	NYSE	FLR	Thu, Oct 24, 2013	76.50	77.14	76.30	76.88
3227	NYSE	FLR	Wed, Oct 23, 2013	76.40	77.16	75.31	76.47
3226	NYSE	FLR	Tue, Oct 22, 2013	77.00	78.23	76.86	77.05
3225	NYSE	FLR	Mon, Oct 21, 2013	77.13	77.29	76.15	76.70
3224	NYSE	FLR	Fri, Oct 18, 2013	76.13	77.56	75.85	77.19
3223	NYSE	FLR	Thu, Oct 17, 2013	73.74	75.82	73.74	75.55
3222	NYSE	FLR	Wed, Oct 16, 2013	73.22	74.22	72.50	74.15
3221	NYSE	FLR	Tue, Oct 15, 2013	73.43	73.70	72.46	72.75
3220	NYSE	FLR	Mon, Oct 14, 2013	72.34	73.86	72.03	73.74
3219	NYSE	FLR	Fri, Oct 11, 2013	72.10	73.37	71.91	72.98
3218	NYSE	FLR	Thu, Oct 10, 2013	70.54	71.93	70.54	71.74
3217	NYSE	FLR	Wed, Oct 9, 2013	70.13	70.62	68.93	69.60
3216	NYSE	FLR	Tue, Oct 8, 2013	71.06	71.76	69.51	69.69
3215	NYSE	FLR	Mon, Oct 7, 2013	71.34	71.98	70.78	71.29
3214	NYSE	FLR	Fri, Oct 4, 2013	71.79	72.31	71.33	71.87
3213	NYSE	FLR	Thu, Oct 3, 2013	73.50	73.75	71.01	71.89
3212	NYSE	FLR	Wed, Oct 2, 2013	71.37	73.28	71.36	73.20
3211	NYSE	FLR	Tue, Oct 1, 2013	70.77	72.49	70.55	71.93
3210	NYSE	FLR	Mon, Sep 30, 2013	70.12	71.16	70.03	70.96
3209	NYSE	FLR	Fri, Sep 27, 2013	71.34	71.72	70.76	71.05
3208	NYSE	FLR	Thu, Sep 26, 2013	72.00	72.13	71.47	72.03
3207	NYSE	FLR	Wed, Sep 25, 2013	71.27	72.13	70.68	71.90
3206	NYSE	FLR	Tue, Sep 24, 2013	70.82	72.05	70.77	71.33
3205	NYSE	FLR	Mon, Sep 23, 2013	71.75	71.94	70.45	70.92
3204	NYSE	FLR	Fri, Sep 20, 2013	73.37	74.72	71.83	72.01
3203	NYSE	FLR	Thu, Sep 19, 2013	70.18	71.62	70.06	71.45
3202	NYSE	FLR	Wed, Sep 18, 2013	68.18	70.74	67.96	69.91
3201	NYSE	FLR	Tue, Sep 17, 2013	67.87	68.22	67.54	68.04
3200	NYSE	FLR	Mon, Sep 16, 2013	68.70	68.98	67.64	67.86
3199	NYSE	FLR	Fri, Sep 13, 2013	67.90	68.24	67.14	67.21
3198	NYSE	FLR	Thu, Sep 12, 2013	67.14	68.48	67.00	67.72
3197	NYSE	FLR	Wed, Sep 11, 2013	66.42	67.49	66.40	67.15
3196	NYSE	FLR	Tue, Sep 10, 2013	66.35	66.86	66.21	66.72
3195	NYSE	FLR	Mon, Sep 9, 2013	64.91	66.38	64.91	65.89
3194	NYSE	FLR	Fri, Sep 6, 2013	65.30	65.55	64.52	64.58
3193	NYSE	FLR	Thu, Sep 5, 2013	64.06	65.14	64.05	65.00
3192	NYSE	FLR	Wed, Sep 4, 2013	63.51	64.33	63.30	64.13
3191	NYSE	FLR	Tue, Sep 3, 2013	64.08	64.68	63.21	63.54
3190	NYSE	FLR	Fri, Aug 30, 2013	64.03	64.14	63.17	63.43
3189	NYSE	FLR	Thu, Aug 29, 2013	63.89	64.46	63.77	63.90
3188	NYSE	FLR	Wed, Aug 28, 2013	64.56	64.75	64.08	64.31
3187	NYSE	FLR	Tue, Aug 27, 2013	65.63	65.69	64.50	64.73
3186	NYSE	FLR	Mon, Aug 26, 2013	66.32	67.02	66.25	66.48
3185	NYSE	FLR	Fri, Aug 23, 2013	66.33	66.33	65.23	66.08
3184	NYSE	FLR	Thu, Aug 22, 2013	65.71	66.69	65.63	66.28
3183	NYSE	FLR	Wed, Aug 21, 2013	64.76	66.00	64.66	65.25
3182	NYSE	FLR	Tue, Aug 20, 2013	65.29	65.75	64.75	65.05
3181	NYSE	FLR	Mon, Aug 19, 2013	65.86	66.02	64.86	65.06
3180	NYSE	FLR	Fri, Aug 16, 2013	65.74	66.60	65.62	66.19
3179	NYSE	FLR	Thu, Aug 15, 2013	65.82	66.30	65.31	65.95
3178	NYSE	FLR	Wed, Aug 14, 2013	65.92	66.74	65.54	66.43
3177	NYSE	FLR	Tue, Aug 13, 2013	65.74	66.10	65.34	65.81
3176	NYSE	FLR	Mon, Aug 12, 2013	65.40	65.92	65.23	65.55
3175	NYSE	FLR	Fri, Aug 9, 2013	66.02	66.25	65.34	65.98
3174	NYSE	FLR	Thu, Aug 8, 2013	65.50	66.70	64.94	66.04
3173	NYSE	FLR	Wed, Aug 7, 2013	65.37	65.48	64.22	65.21
3172	NYSE	FLR	Tue, Aug 6, 2013	66.53	66.65	64.89	65.55
3171	NYSE	FLR	Mon, Aug 5, 2013	66.32	66.91	65.82	66.70
3170	NYSE	FLR	Fri, Aug 2, 2013	64.92	67.07	64.33	66.53
3169	NYSE	FLR	Thu, Aug 1, 2013	63.19	65.46	61.68	65.04
3168	NYSE	FLR	Wed, Jul 31, 2013	60.90	63.40	60.90	62.56
3167	NYSE	FLR	Tue, Jul 30, 2013	60.58	60.86	60.14	60.73
3166	NYSE	FLR	Mon, Jul 29, 2013	61.34	61.38	59.98	60.30
3165	NYSE	FLR	Fri, Jul 26, 2013	61.58	62.17	61.11	61.60
3164	NYSE	FLR	Thu, Jul 25, 2013	62.07	62.77	61.75	62.10
3163	NYSE	FLR	Wed, Jul 24, 2013	63.10	63.38	62.21	62.29
3162	NYSE	FLR	Tue, Jul 23, 2013	63.12	63.15	62.64	62.95
3161	NYSE	FLR	Mon, Jul 22, 2013	62.62	63.05	62.23	63.01
3160	NYSE	FLR	Fri, Jul 19, 2013	62.33	63.12	62.00	62.84
3159	NYSE	FLR	Thu, Jul 18, 2013	61.36	62.56	61.36	62.27
3158	NYSE	FLR	Wed, Jul 17, 2013	61.63	61.76	61.06	61.27
3157	NYSE	FLR	Tue, Jul 16, 2013	62.00	62.15	60.65	61.17
3156	NYSE	FLR	Mon, Jul 15, 2013	61.50	62.07	61.35	61.84
3155	NYSE	FLR	Fri, Jul 12, 2013	61.07	61.86	60.70	61.49
3154	NYSE	FLR	Thu, Jul 11, 2013	60.31	61.36	60.18	61.24
3153	NYSE	FLR	Wed, Jul 10, 2013	59.11	59.52	58.80	59.29
3152	NYSE	FLR	Tue, Jul 9, 2013	58.33	59.54	58.23	59.01
3151	NYSE	FLR	Mon, Jul 8, 2013	58.80	58.93	57.71	57.75
3150	NYSE	FLR	Fri, Jul 5, 2013	58.88	58.97	57.50	58.59
3149	NYSE	FLR	Wed, Jul 3, 2013	58.23	58.67	57.64	58.27
3148	NYSE	FLR	Tue, Jul 2, 2013	58.97	59.25	58.01	58.30
3147	NYSE	FLR	Mon, Jul 1, 2013	59.84	59.99	58.86	59.02
3146	NYSE	FLR	Fri, Jun 28, 2013	59.19	59.71	58.78	59.31
3145	NYSE	FLR	Thu, Jun 27, 2013	59.35	59.90	58.97	59.73
3144	NYSE	FLR	Wed, Jun 26, 2013	59.67	59.74	58.44	58.86
3143	NYSE	FLR	Tue, Jun 25, 2013	59.28	59.74	58.75	59.14
3142	NYSE	FLR	Mon, Jun 24, 2013	59.11	59.14	57.84	58.61
3141	NYSE	FLR	Fri, Jun 21, 2013	60.43	60.73	59.30	60.17
3140	NYSE	FLR	Thu, Jun 20, 2013	61.30	61.31	59.71	60.01
3139	NYSE	FLR	Wed, Jun 19, 2013	63.14	63.50	62.21	62.23
3138	NYSE	FLR	Tue, Jun 18, 2013	62.53	63.51	62.42	63.28
3137	NYSE	FLR	Mon, Jun 17, 2013	61.50	62.92	61.45	62.31
3136	NYSE	FLR	Fri, Jun 14, 2013	61.15	61.86	60.85	61.00
3135	NYSE	FLR	Thu, Jun 13, 2013	60.10	61.35	60.00	61.14
3134	NYSE	FLR	Wed, Jun 12, 2013	62.20	62.41	59.94	60.21
3133	NYSE	FLR	Tue, Jun 11, 2013	62.14	62.32	61.01	61.57
3132	NYSE	FLR	Mon, Jun 10, 2013	63.00	63.48	62.40	63.08
3131	NYSE	FLR	Fri, Jun 7, 2013	62.50	63.15	62.12	62.86
3130	NYSE	FLR	Thu, Jun 6, 2013	61.36	62.24	61.08	62.20
3129	NYSE	FLR	Wed, Jun 5, 2013	62.50	62.65	61.17	61.58
3128	NYSE	FLR	Tue, Jun 4, 2013	62.80	63.61	61.85	62.67
3127	NYSE	FLR	Mon, Jun 3, 2013	63.26	63.58	61.78	63.10
3126	NYSE	FLR	Fri, May 31, 2013	63.50	64.43	63.21	63.21
3125	NYSE	FLR	Thu, May 30, 2013	63.75	64.27	63.12	63.89
3124	NYSE	FLR	Wed, May 29, 2013	63.56	64.30	63.12	63.40
3123	NYSE	FLR	Tue, May 28, 2013	64.83	64.87	64.05	64.26
3122	NYSE	FLR	Fri, May 24, 2013	64.28	64.75	62.38	63.68
3121	NYSE	FLR	Thu, May 23, 2013	63.87	65.33	63.25	64.93
3120	NYSE	FLR	Wed, May 22, 2013	65.92	66.62	64.76	65.00
3119	NYSE	FLR	Tue, May 21, 2013	66.08	66.66	65.40	65.99
3118	NYSE	FLR	Mon, May 20, 2013	64.22	66.90	64.17	66.28
3117	NYSE	FLR	Fri, May 17, 2013	62.30	64.67	62.21	64.57
3116	NYSE	FLR	Thu, May 16, 2013	61.96	62.88	61.57	62.00
3115	NYSE	FLR	Wed, May 15, 2013	61.50	62.64	61.27	62.29
3114	NYSE	FLR	Tue, May 14, 2013	60.62	61.84	60.51	61.84
3113	NYSE	FLR	Mon, May 13, 2013	61.47	61.80	60.27	60.58
3112	NYSE	FLR	Fri, May 10, 2013	61.70	61.93	61.03	61.91
3111	NYSE	FLR	Thu, May 9, 2013	62.10	62.37	61.43	61.67
3110	NYSE	FLR	Wed, May 8, 2013	60.44	61.96	60.38	61.79
3109	NYSE	FLR	Tue, May 7, 2013	60.15	60.51	59.79	60.43
3108	NYSE	FLR	Mon, May 6, 2013	59.81	60.48	59.40	60.09
3107	NYSE	FLR	Fri, May 3, 2013	59.73	61.75	59.08	59.80
3106	NYSE	FLR	Thu, May 2, 2013	56.36	57.68	56.18	57.45
3105	NYSE	FLR	Wed, May 1, 2013	56.50	56.77	55.63	56.15
3104	NYSE	FLR	Tue, Apr 30, 2013	56.37	57.00	55.72	56.98
3103	NYSE	FLR	Mon, Apr 29, 2013	56.52	57.00	56.05	56.45
3102	NYSE	FLR	Fri, Apr 26, 2013	56.61	56.85	56.14	56.38
3101	NYSE	FLR	Thu, Apr 25, 2013	56.69	57.16	56.34	56.63
3100	NYSE	FLR	Wed, Apr 24, 2013	54.61	56.33	54.61	56.32
3099	NYSE	FLR	Tue, Apr 23, 2013	55.50	55.61	53.75	54.38
3098	NYSE	FLR	Mon, Apr 22, 2013	54.28	55.37	53.50	55.27
3097	NYSE	FLR	Fri, Apr 19, 2013	54.32	54.67	53.76	54.16
3096	NYSE	FLR	Thu, Apr 18, 2013	55.45	55.80	54.22	54.33
3095	NYSE	FLR	Wed, Apr 17, 2013	56.08	56.08	54.42	55.27
3094	NYSE	FLR	Tue, Apr 16, 2013	56.58	57.27	56.12	56.64
3093	NYSE	FLR	Mon, Apr 15, 2013	59.72	59.72	54.91	55.30
3092	NYSE	FLR	Fri, Apr 12, 2013	62.51	62.61	60.01	60.22
3091	NYSE	FLR	Thu, Apr 11, 2013	62.64	63.19	62.02	62.92
3090	NYSE	FLR	Wed, Apr 10, 2013	62.86	63.64	62.06	62.57
3089	NYSE	FLR	Tue, Apr 9, 2013	62.59	63.10	61.91	62.68
3088	NYSE	FLR	Mon, Apr 8, 2013	62.07	62.93	61.86	62.45
3087	NYSE	FLR	Fri, Apr 5, 2013	60.74	62.16	60.00	62.03
3086	NYSE	FLR	Thu, Apr 4, 2013	62.02	62.42	61.18	61.82
3085	NYSE	FLR	Wed, Apr 3, 2013	64.24	64.66	61.10	61.91
3084	NYSE	FLR	Tue, Apr 2, 2013	65.56	65.98	64.14	64.28
3083	NYSE	FLR	Mon, Apr 1, 2013	66.30	66.83	65.13	65.44
3082	NYSE	FLR	Thu, Mar 28, 2013	65.42	66.46	65.06	66.33
3081	NYSE	FLR	Wed, Mar 27, 2013	64.84	65.41	64.11	65.25
3080	NYSE	FLR	Tue, Mar 26, 2013	64.68	65.51	64.61	65.49
3079	NYSE	FLR	Mon, Mar 25, 2013	65.11	65.50	63.80	64.30
3078	NYSE	FLR	Fri, Mar 22, 2013	63.95	65.08	63.59	64.94
3077	NYSE	FLR	Thu, Mar 21, 2013	63.58	64.32	63.26	63.63
3076	NYSE	FLR	Wed, Mar 20, 2013	63.79	64.25	63.62	64.03
3075	NYSE	FLR	Tue, Mar 19, 2013	63.84	63.99	62.76	63.50
3074	NYSE	FLR	Mon, Mar 18, 2013	63.46	63.94	62.73	63.55
3073	NYSE	FLR	Fri, Mar 15, 2013	64.47	65.15	64.20	64.48
3072	NYSE	FLR	Thu, Mar 14, 2013	64.00	64.87	63.94	64.79
3071	NYSE	FLR	Wed, Mar 13, 2013	63.80	63.99	63.37	63.78
3070	NYSE	FLR	Tue, Mar 12, 2013	63.97	64.16	63.03	63.83
3069	NYSE	FLR	Mon, Mar 11, 2013	64.27	64.27	63.75	63.96
3068	NYSE	FLR	Fri, Mar 8, 2013	63.88	64.52	63.45	64.31
3067	NYSE	FLR	Thu, Mar 7, 2013	62.92	63.62	62.72	63.41
3066	NYSE	FLR	Wed, Mar 6, 2013	62.09	62.92	61.81	62.75
3065	NYSE	FLR	Tue, Mar 5, 2013	60.61	61.79	60.53	61.63
3064	NYSE	FLR	Mon, Mar 4, 2013	60.17	60.28	58.56	60.03
3063	NYSE	FLR	Fri, Mar 1, 2013	61.29	61.30	59.49	60.51
3062	NYSE	FLR	Thu, Feb 28, 2013	62.53	62.84	61.89	61.90
3061	NYSE	FLR	Wed, Feb 27, 2013	61.32	62.92	61.17	62.53
3060	NYSE	FLR	Tue, Feb 26, 2013	61.71	61.78	59.61	61.36
3059	NYSE	FLR	Mon, Feb 25, 2013	64.48	64.56	61.45	61.45
3058	NYSE	FLR	Fri, Feb 22, 2013	63.91	64.29	63.18	64.05
3057	NYSE	FLR	Thu, Feb 21, 2013	63.74	64.04	61.89	63.53
3056	NYSE	FLR	Wed, Feb 20, 2013	65.98	66.12	64.33	64.34
3055	NYSE	FLR	Tue, Feb 19, 2013	64.47	66.28	64.28	66.28
3054	NYSE	FLR	Fri, Feb 15, 2013	64.47	64.70	64.19	64.51
3053	NYSE	FLR	Thu, Feb 14, 2013	63.85	64.89	63.70	64.57
3052	NYSE	FLR	Wed, Feb 13, 2013	64.06	64.99	63.98	64.05
3051	NYSE	FLR	Tue, Feb 12, 2013	63.60	63.70	63.19	63.57
3050	NYSE	FLR	Mon, Feb 11, 2013	64.01	64.34	63.15	63.43
3049	NYSE	FLR	Fri, Feb 8, 2013	64.70	64.70	63.24	63.71
3048	NYSE	FLR	Thu, Feb 7, 2013	65.41	65.41	64.09	64.70
3047	NYSE	FLR	Wed, Feb 6, 2013	64.93	65.39	64.62	65.25
3046	NYSE	FLR	Tue, Feb 5, 2013	65.43	65.69	65.01	65.54
3045	NYSE	FLR	Mon, Feb 4, 2013	65.40	65.59	64.80	65.11
3044	NYSE	FLR	Fri, Feb 1, 2013	65.67	66.23	65.43	65.83
3043	NYSE	FLR	Thu, Jan 31, 2013	64.69	65.12	63.99	64.83
3042	NYSE	FLR	Wed, Jan 30, 2013	66.01	66.01	64.82	65.01
3041	NYSE	FLR	Tue, Jan 29, 2013	65.77	66.05	65.40	65.98
3040	NYSE	FLR	Mon, Jan 28, 2013	66.09	66.67	65.57	65.78
3039	NYSE	FLR	Fri, Jan 25, 2013	64.98	66.06	64.52	66.06
3038	NYSE	FLR	Thu, Jan 24, 2013	63.87	64.98	63.71	64.61
3037	NYSE	FLR	Wed, Jan 23, 2013	64.13	64.36	63.46	63.69
3036	NYSE	FLR	Tue, Jan 22, 2013	63.18	64.24	62.93	64.01
3035	NYSE	FLR	Fri, Jan 18, 2013	63.36	63.45	62.45	63.31
3034	NYSE	FLR	Thu, Jan 17, 2013	63.09	64.20	63.05	63.10
3033	NYSE	FLR	Wed, Jan 16, 2013	62.31	62.76	62.16	62.75
3032	NYSE	FLR	Tue, Jan 15, 2013	61.66	62.67	61.34	62.59
3031	NYSE	FLR	Mon, Jan 14, 2013	62.20	62.31	61.37	62.07
3030	NYSE	FLR	Fri, Jan 11, 2013	62.47	62.47	61.49	62.17
3029	NYSE	FLR	Thu, Jan 10, 2013	61.43	62.77	61.13	62.63
3028	NYSE	FLR	Wed, Jan 9, 2013	60.30	61.11	60.23	60.73
3027	NYSE	FLR	Tue, Jan 8, 2013	60.28	60.56	59.75	59.98
3026	NYSE	FLR	Mon, Jan 7, 2013	60.16	60.56	59.32	60.31
3025	NYSE	FLR	Fri, Jan 4, 2013	60.61	60.83	60.33	60.53
3024	NYSE	FLR	Thu, Jan 3, 2013	61.00	61.22	60.27	60.37
3023	NYSE	FLR	Wed, Jan 2, 2013	60.14	61.02	59.89	61.00
3022	NYSE	FLR	Mon, Dec 31, 2012	57.23	59.03	56.84	58.74
3021	NYSE	FLR	Fri, Dec 28, 2012	57.67	57.84	57.19	57.23
3020	NYSE	FLR	Thu, Dec 27, 2012	58.11	58.36	57.27	58.20
3019	NYSE	FLR	Wed, Dec 26, 2012	58.48	58.95	57.98	58.01
3018	NYSE	FLR	Mon, Dec 24, 2012	58.96	59.06	58.27	58.53
3017	NYSE	FLR	Fri, Dec 21, 2012	58.70	59.20	58.43	59.15
3016	NYSE	FLR	Thu, Dec 20, 2012	59.00	59.55	58.53	59.53
3015	NYSE	FLR	Wed, Dec 19, 2012	59.25	59.96	58.77	58.79
3014	NYSE	FLR	Tue, Dec 18, 2012	58.27	59.47	57.82	59.35
3013	NYSE	FLR	Mon, Dec 17, 2012	57.49	57.87	57.22	57.84
3012	NYSE	FLR	Fri, Dec 14, 2012	56.97	57.70	56.86	57.09
3011	NYSE	FLR	Thu, Dec 13, 2012	57.59	57.90	56.80	56.99
3010	NYSE	FLR	Wed, Dec 12, 2012	58.67	58.83	57.39	57.52
3009	NYSE	FLR	Tue, Dec 11, 2012	57.82	58.63	57.53	58.36
3008	NYSE	FLR	Mon, Dec 10, 2012	56.24	57.54	56.15	57.52
3007	NYSE	FLR	Fri, Dec 7, 2012	55.36	56.37	55.26	56.32
3006	NYSE	FLR	Thu, Dec 6, 2012	53.49	55.32	53.49	55.17
3005	NYSE	FLR	Wed, Dec 5, 2012	53.72	54.06	53.33	53.50
3004	NYSE	FLR	Tue, Dec 4, 2012	53.02	53.84	52.79	53.69
3003	NYSE	FLR	Mon, Dec 3, 2012	53.27	53.89	52.90	52.98
3002	NYSE	FLR	Fri, Nov 30, 2012	53.29	53.84	52.98	53.08
3001	NYSE	FLR	Thu, Nov 29, 2012	53.62	53.94	53.08	53.50
3000	NYSE	FLR	Wed, Nov 28, 2012	52.70	53.41	51.87	53.37
2999	NYSE	FLR	Tue, Nov 27, 2012	53.45	53.71	52.98	53.07
2998	NYSE	FLR	Mon, Nov 26, 2012	53.40	54.01	53.37	53.77
2997	NYSE	FLR	Fri, Nov 23, 2012	53.60	53.81	53.10	53.81
2996	NYSE	FLR	Wed, Nov 21, 2012	53.15	53.47	53.00	53.27
2995	NYSE	FLR	Tue, Nov 20, 2012	52.53	53.09	52.36	52.95
2994	NYSE	FLR	Mon, Nov 19, 2012	51.25	52.87	51.11	52.57
2993	NYSE	FLR	Fri, Nov 16, 2012	51.82	52.17	51.10	51.82
2992	NYSE	FLR	Thu, Nov 15, 2012	51.45	52.07	51.09	51.91
2991	NYSE	FLR	Wed, Nov 14, 2012	52.62	53.09	51.38	51.39
2990	NYSE	FLR	Tue, Nov 13, 2012	51.75	52.94	51.75	52.24
2989	NYSE	FLR	Mon, Nov 12, 2012	52.33	52.79	52.04	52.23
2988	NYSE	FLR	Fri, Nov 9, 2012	51.52	52.85	51.52	52.16
2987	NYSE	FLR	Thu, Nov 8, 2012	53.52	53.52	51.59	51.86
2986	NYSE	FLR	Wed, Nov 7, 2012	54.20	54.20	52.60	53.23
2985	NYSE	FLR	Tue, Nov 6, 2012	53.31	54.79	53.16	54.49
2984	NYSE	FLR	Mon, Nov 5, 2012	51.65	53.12	51.45	53.01
2983	NYSE	FLR	Fri, Nov 2, 2012	55.00	55.48	51.88	52.01
2982	NYSE	FLR	Thu, Nov 1, 2012	56.19	58.00	55.83	57.66
2981	NYSE	FLR	Wed, Oct 31, 2012	56.25	58.65	55.79	55.85
2980	NYSE	FLR	Fri, Oct 26, 2012	55.28	55.94	54.55	55.31
2979	NYSE	FLR	Thu, Oct 25, 2012	55.52	55.92	54.56	55.21
2978	NYSE	FLR	Wed, Oct 24, 2012	55.75	56.12	55.06	55.28
2977	NYSE	FLR	Tue, Oct 23, 2012	55.71	55.75	55.10	55.35
2976	NYSE	FLR	Mon, Oct 22, 2012	57.16	57.61	56.10	56.63
2975	NYSE	FLR	Fri, Oct 19, 2012	58.72	58.72	56.98	57.16
2974	NYSE	FLR	Thu, Oct 18, 2012	57.60	59.40	57.51	59.07
2973	NYSE	FLR	Wed, Oct 17, 2012	58.00	58.34	57.68	57.73
2972	NYSE	FLR	Tue, Oct 16, 2012	57.66	58.02	57.01	57.95
2971	NYSE	FLR	Mon, Oct 15, 2012	56.50	57.44	56.13	57.35
2970	NYSE	FLR	Fri, Oct 12, 2012	56.91	57.12	56.03	56.39
2969	NYSE	FLR	Thu, Oct 11, 2012	56.73	57.07	56.36	56.87
2968	NYSE	FLR	Wed, Oct 10, 2012	56.19	56.64	55.55	56.11
2967	NYSE	FLR	Tue, Oct 9, 2012	56.60	56.65	55.98	56.36
2966	NYSE	FLR	Mon, Oct 8, 2012	56.75	57.25	56.37	56.49
2965	NYSE	FLR	Fri, Oct 5, 2012	57.88	58.29	56.89	57.20
2964	NYSE	FLR	Thu, Oct 4, 2012	56.92	57.62	56.66	57.27
2963	NYSE	FLR	Wed, Oct 3, 2012	56.93	57.43	56.22	56.40
2962	NYSE	FLR	Tue, Oct 2, 2012	57.02	57.50	56.44	56.88
2961	NYSE	FLR	Mon, Oct 1, 2012	56.56	57.77	56.56	56.73
2960	NYSE	FLR	Fri, Sep 28, 2012	56.23	56.63	55.77	56.28
2959	NYSE	FLR	Thu, Sep 27, 2012	56.30	57.07	56.11	56.61
2958	NYSE	FLR	Wed, Sep 26, 2012	56.53	56.69	55.36	56.00
2957	NYSE	FLR	Tue, Sep 25, 2012	58.85	58.85	56.66	56.69
2956	NYSE	FLR	Mon, Sep 24, 2012	58.75	59.12	58.39	58.71
2955	NYSE	FLR	Fri, Sep 21, 2012	59.88	60.00	59.12	59.20
2954	NYSE	FLR	Thu, Sep 20, 2012	59.31	59.35	58.45	59.34
2953	NYSE	FLR	Wed, Sep 19, 2012	59.77	60.04	59.40	59.69
2952	NYSE	FLR	Tue, Sep 18, 2012	59.35	60.12	59.29	59.77
2951	NYSE	FLR	Mon, Sep 17, 2012	60.19	60.19	59.33	59.61
2950	NYSE	FLR	Fri, Sep 14, 2012	57.87	60.82	57.87	60.15
2949	NYSE	FLR	Thu, Sep 13, 2012	57.01	58.69	56.45	58.38
2948	NYSE	FLR	Wed, Sep 12, 2012	57.25	57.30	56.47	56.97
2947	NYSE	FLR	Tue, Sep 11, 2012	56.05	57.01	55.93	56.99
2946	NYSE	FLR	Mon, Sep 10, 2012	54.58	56.41	54.55	55.86
2945	NYSE	FLR	Fri, Sep 7, 2012	53.65	55.22	53.28	54.75
2944	NYSE	FLR	Thu, Sep 6, 2012	52.50	53.71	52.40	53.28
2943	NYSE	FLR	Wed, Sep 5, 2012	51.91	52.34	51.68	52.05
2942	NYSE	FLR	Tue, Sep 4, 2012	51.52	52.34	51.13	51.90
2941	NYSE	FLR	Fri, Aug 31, 2012	51.77	52.04	51.14	51.50
2940	NYSE	FLR	Thu, Aug 30, 2012	51.64	52.05	51.30	51.31
2939	NYSE	FLR	Wed, Aug 29, 2012	52.44	52.52	51.67	52.20
2938	NYSE	FLR	Tue, Aug 28, 2012	52.66	52.89	52.20	52.54
2937	NYSE	FLR	Mon, Aug 27, 2012	53.10	53.19	52.55	52.72
2936	NYSE	FLR	Fri, Aug 24, 2012	53.11	53.42	52.60	53.07
2935	NYSE	FLR	Thu, Aug 23, 2012	53.24	53.76	52.88	53.21
2934	NYSE	FLR	Wed, Aug 22, 2012	53.76	53.90	52.80	53.29
2933	NYSE	FLR	Tue, Aug 21, 2012	54.41	55.00	53.85	53.95
2932	NYSE	FLR	Mon, Aug 20, 2012	53.98	54.32	53.63	54.31
2931	NYSE	FLR	Fri, Aug 17, 2012	54.61	54.61	53.84	54.26
2930	NYSE	FLR	Thu, Aug 16, 2012	53.65	54.75	53.59	54.53
2929	NYSE	FLR	Wed, Aug 15, 2012	53.06	53.62	52.91	53.58
2928	NYSE	FLR	Tue, Aug 14, 2012	53.98	53.98	53.08	53.28
2927	NYSE	FLR	Mon, Aug 13, 2012	53.58	54.14	53.06	53.61
2926	NYSE	FLR	Fri, Aug 10, 2012	54.17	54.17	53.23	53.66
2925	NYSE	FLR	Thu, Aug 9, 2012	54.01	54.58	53.81	54.36
2924	NYSE	FLR	Wed, Aug 8, 2012	53.06	54.20	52.66	54.13
2923	NYSE	FLR	Tue, Aug 7, 2012	53.27	54.15	53.00	53.30
2922	NYSE	FLR	Mon, Aug 6, 2012	52.57	53.75	52.27	52.95
2921	NYSE	FLR	Fri, Aug 3, 2012	52.00	53.00	50.66	52.20
2920	NYSE	FLR	Thu, Aug 2, 2012	49.62	50.50	48.89	49.72
2919	NYSE	FLR	Wed, Aug 1, 2012	49.95	50.77	49.29	50.06
2918	NYSE	FLR	Tue, Jul 31, 2012	49.79	50.51	49.52	49.58
2917	NYSE	FLR	Mon, Jul 30, 2012	51.15	51.79	49.80	50.08
2916	NYSE	FLR	Fri, Jul 27, 2012	49.58	51.16	49.17	50.58
2915	NYSE	FLR	Thu, Jul 26, 2012	48.34	49.37	48.15	49.21
2914	NYSE	FLR	Wed, Jul 25, 2012	47.36	48.50	47.12	47.39
2913	NYSE	FLR	Tue, Jul 24, 2012	47.65	47.94	46.57	47.03
2912	NYSE	FLR	Mon, Jul 23, 2012	47.63	47.96	46.80	47.70
2911	NYSE	FLR	Fri, Jul 20, 2012	48.66	49.00	48.38	48.73
2910	NYSE	FLR	Thu, Jul 19, 2012	49.09	49.72	48.65	49.22
2909	NYSE	FLR	Wed, Jul 18, 2012	47.48	49.26	47.39	49.09
2908	NYSE	FLR	Tue, Jul 17, 2012	47.38	47.80	46.81	47.79
2907	NYSE	FLR	Mon, Jul 16, 2012	47.10	47.34	46.37	47.20
2906	NYSE	FLR	Fri, Jul 13, 2012	46.37	47.36	46.24	47.26
2905	NYSE	FLR	Thu, Jul 12, 2012	45.82	46.49	45.61	46.09
2904	NYSE	FLR	Wed, Jul 11, 2012	46.78	46.98	45.81	46.20
2903	NYSE	FLR	Tue, Jul 10, 2012	48.67	48.93	46.52	46.87
2902	NYSE	FLR	Mon, Jul 9, 2012	48.96	49.05	48.07	48.20
2901	NYSE	FLR	Fri, Jul 6, 2012	49.28	49.29	48.46	49.06
2900	NYSE	FLR	Thu, Jul 5, 2012	49.97	50.23	49.29	49.97
2899	NYSE	FLR	Tue, Jul 3, 2012	49.25	50.13	49.10	49.98
2898	NYSE	FLR	Mon, Jul 2, 2012	49.49	49.68	48.75	49.17
2897	NYSE	FLR	Fri, Jun 29, 2012	49.58	49.76	49.00	49.34
2896	NYSE	FLR	Thu, Jun 28, 2012	46.66	48.39	46.56	48.34
2895	NYSE	FLR	Wed, Jun 27, 2012	45.79	47.29	45.63	47.16
2894	NYSE	FLR	Tue, Jun 26, 2012	45.27	45.92	45.10	45.50
2893	NYSE	FLR	Mon, Jun 25, 2012	45.53	45.53	44.99	45.12
2892	NYSE	FLR	Fri, Jun 22, 2012	47.14	47.15	45.65	46.08
2891	NYSE	FLR	Thu, Jun 21, 2012	48.77	48.77	46.61	46.73
2890	NYSE	FLR	Wed, Jun 20, 2012	49.21	49.35	48.16	48.64
2889	NYSE	FLR	Tue, Jun 19, 2012	48.20	49.41	48.20	49.07
2888	NYSE	FLR	Mon, Jun 18, 2012	47.05	48.09	46.76	47.99
2887	NYSE	FLR	Fri, Jun 15, 2012	47.31	47.69	47.11	47.48
2886	NYSE	FLR	Thu, Jun 14, 2012	47.06	47.44	46.62	47.13
2885	NYSE	FLR	Wed, Jun 13, 2012	47.44	47.79	46.70	46.91
2884	NYSE	FLR	Tue, Jun 12, 2012	47.44	48.20	47.07	47.84
2883	NYSE	FLR	Mon, Jun 11, 2012	49.23	49.34	47.01	47.08
2882	NYSE	FLR	Fri, Jun 8, 2012	48.76	49.04	48.00	48.53
2881	NYSE	FLR	Thu, Jun 7, 2012	49.79	50.96	49.11	49.17
2880	NYSE	FLR	Wed, Jun 6, 2012	48.06	49.17	48.00	48.91
2879	NYSE	FLR	Tue, Jun 5, 2012	46.08	47.61	45.98	47.41
2878	NYSE	FLR	Mon, Jun 4, 2012	46.55	46.90	45.54	46.22
2877	NYSE	FLR	Fri, Jun 1, 2012	45.91	46.98	45.62	46.49
2876	NYSE	FLR	Thu, May 31, 2012	48.32	48.42	46.05	46.88
2875	NYSE	FLR	Wed, May 30, 2012	49.75	49.88	48.08	48.21
2874	NYSE	FLR	Tue, May 29, 2012	50.28	50.87	49.96	50.51
2873	NYSE	FLR	Fri, May 25, 2012	50.00	50.21	49.45	49.70
2872	NYSE	FLR	Thu, May 24, 2012	50.42	50.82	49.46	50.05
2871	NYSE	FLR	Wed, May 23, 2012	49.80	50.67	49.32	50.48
2870	NYSE	FLR	Tue, May 22, 2012	51.29	51.46	50.17	50.48
2869	NYSE	FLR	Mon, May 21, 2012	49.95	51.02	49.40	50.83
2868	NYSE	FLR	Fri, May 18, 2012	50.81	51.00	49.40	49.59
2867	NYSE	FLR	Thu, May 17, 2012	51.28	51.39	50.04	50.20
2866	NYSE	FLR	Wed, May 16, 2012	52.12	52.64	51.06	51.32
2865	NYSE	FLR	Tue, May 15, 2012	52.56	53.08	51.47	51.68
2864	NYSE	FLR	Mon, May 14, 2012	53.05	53.24	52.49	52.61
2863	NYSE	FLR	Fri, May 11, 2012	54.21	55.08	53.80	53.89
2862	NYSE	FLR	Thu, May 10, 2012	55.19	56.24	54.48	54.60
2861	NYSE	FLR	Wed, May 9, 2012	54.05	54.77	53.43	54.42
2860	NYSE	FLR	Tue, May 8, 2012	56.00	56.00	54.22	55.20
2859	NYSE	FLR	Mon, May 7, 2012	57.24	57.24	55.99	56.41
2858	NYSE	FLR	Fri, May 4, 2012	59.65	59.99	56.55	56.93
2857	NYSE	FLR	Thu, May 3, 2012	57.94	57.94	56.24	56.54
2856	NYSE	FLR	Wed, May 2, 2012	57.58	58.00	57.12	57.79
2855	NYSE	FLR	Tue, May 1, 2012	57.54	58.63	57.09	57.98
2854	NYSE	FLR	Mon, Apr 30, 2012	58.74	58.74	57.27	57.75
2853	NYSE	FLR	Fri, Apr 27, 2012	58.39	59.07	58.11	58.77
2852	NYSE	FLR	Thu, Apr 26, 2012	58.31	58.83	57.75	58.26
2851	NYSE	FLR	Wed, Apr 25, 2012	58.14	58.58	57.76	58.35
2850	NYSE	FLR	Tue, Apr 24, 2012	57.49	57.62	57.02	57.48
2849	NYSE	FLR	Mon, Apr 23, 2012	57.35	57.48	56.59	57.36
2848	NYSE	FLR	Fri, Apr 20, 2012	58.35	59.16	58.27	58.44
2847	NYSE	FLR	Thu, Apr 19, 2012	59.02	59.34	57.69	57.93
2846	NYSE	FLR	Wed, Apr 18, 2012	59.20	59.96	58.86	58.90
2845	NYSE	FLR	Tue, Apr 17, 2012	58.77	60.21	58.77	59.76
2844	NYSE	FLR	Mon, Apr 16, 2012	58.55	59.00	57.64	58.28
2843	NYSE	FLR	Fri, Apr 13, 2012	59.30	59.30	58.00	58.10
2842	NYSE	FLR	Thu, Apr 12, 2012	57.98	59.76	57.88	59.43
2841	NYSE	FLR	Wed, Apr 11, 2012	58.24	58.45	57.40	57.83
2840	NYSE	FLR	Tue, Apr 10, 2012	58.49	58.75	57.00	57.31
2839	NYSE	FLR	Mon, Apr 9, 2012	59.18	59.20	58.37	58.84
2838	NYSE	FLR	Thu, Apr 5, 2012	59.93	60.67	59.63	59.92
2837	NYSE	FLR	Wed, Apr 4, 2012	60.34	60.92	59.89	60.61
2836	NYSE	FLR	Tue, Apr 3, 2012	60.92	61.50	60.52	61.01
2835	NYSE	FLR	Mon, Apr 2, 2012	59.98	61.65	59.53	61.17
2834	NYSE	FLR	Fri, Mar 30, 2012	60.48	60.85	59.45	60.04
2833	NYSE	FLR	Thu, Mar 29, 2012	59.63	60.22	59.05	60.06
2832	NYSE	FLR	Wed, Mar 28, 2012	61.55	61.70	59.39	60.05
2831	NYSE	FLR	Tue, Mar 27, 2012	62.50	62.73	61.83	61.97
2830	NYSE	FLR	Mon, Mar 26, 2012	61.43	62.67	61.43	62.51
2829	NYSE	FLR	Fri, Mar 23, 2012	59.75	61.09	59.19	60.76
2828	NYSE	FLR	Thu, Mar 22, 2012	59.61	59.98	58.85	59.56
2827	NYSE	FLR	Wed, Mar 21, 2012	60.66	60.77	59.86	60.34
2826	NYSE	FLR	Tue, Mar 20, 2012	61.05	61.05	59.82	60.38
2825	NYSE	FLR	Mon, Mar 19, 2012	62.47	62.47	61.33	61.76
2824	NYSE	FLR	Fri, Mar 16, 2012	62.82	63.33	62.47	62.68
2823	NYSE	FLR	Thu, Mar 15, 2012	62.45	62.60	61.90	62.35
2822	NYSE	FLR	Wed, Mar 14, 2012	62.35	62.69	62.00	62.36
2821	NYSE	FLR	Tue, Mar 13, 2012	60.91	62.56	60.47	62.50
2820	NYSE	FLR	Mon, Mar 12, 2012	61.04	61.37	60.32	60.42
2819	NYSE	FLR	Fri, Mar 9, 2012	60.61	61.38	60.29	61.05
2818	NYSE	FLR	Thu, Mar 8, 2012	59.41	60.52	59.27	60.09
2817	NYSE	FLR	Wed, Mar 7, 2012	58.34	59.10	58.23	58.89
2816	NYSE	FLR	Tue, Mar 6, 2012	58.99	59.13	57.89	58.35
2815	NYSE	FLR	Mon, Mar 5, 2012	61.63	61.91	60.81	61.19
2814	NYSE	FLR	Fri, Mar 2, 2012	61.51	61.87	60.91	61.69
2813	NYSE	FLR	Thu, Mar 1, 2012	60.95	61.90	60.76	61.84
2812	NYSE	FLR	Wed, Feb 29, 2012	62.00	62.32	60.34	60.48
2811	NYSE	FLR	Tue, Feb 28, 2012	62.35	62.50	61.64	62.00
2810	NYSE	FLR	Mon, Feb 27, 2012	62.45	63.25	61.83	62.50
2809	NYSE	FLR	Fri, Feb 24, 2012	64.06	64.06	63.22	63.40
2808	NYSE	FLR	Thu, Feb 23, 2012	61.55	64.67	61.00	63.99
2807	NYSE	FLR	Wed, Feb 22, 2012	61.43	61.64	60.11	60.36
2806	NYSE	FLR	Tue, Feb 21, 2012	61.32	62.20	61.32	61.65
2805	NYSE	FLR	Fri, Feb 17, 2012	60.48	61.24	60.34	61.00
2804	NYSE	FLR	Thu, Feb 16, 2012	59.63	60.60	59.29	60.30
2803	NYSE	FLR	Wed, Feb 15, 2012	61.22	61.22	59.00	59.27
2802	NYSE	FLR	Tue, Feb 14, 2012	60.37	60.82	59.98	60.81
2801	NYSE	FLR	Mon, Feb 13, 2012	60.28	60.36	59.12	60.16
2800	NYSE	FLR	Fri, Feb 10, 2012	59.57	59.78	58.63	59.57
2799	NYSE	FLR	Thu, Feb 9, 2012	59.33	60.44	59.26	60.22
2798	NYSE	FLR	Wed, Feb 8, 2012	58.71	59.25	58.57	59.13
2797	NYSE	FLR	Tue, Feb 7, 2012	59.01	59.18	58.54	58.56
2796	NYSE	FLR	Mon, Feb 6, 2012	59.62	59.78	58.97	59.40
2795	NYSE	FLR	Fri, Feb 3, 2012	59.09	60.63	59.08	59.86
2794	NYSE	FLR	Thu, Feb 2, 2012	58.05	58.30	57.77	57.97
2793	NYSE	FLR	Wed, Feb 1, 2012	56.96	58.42	56.96	57.94
2792	NYSE	FLR	Tue, Jan 31, 2012	56.50	56.96	55.36	56.24
2791	NYSE	FLR	Mon, Jan 30, 2012	56.33	56.38	55.13	56.19
2790	NYSE	FLR	Fri, Jan 27, 2012	56.43	57.76	56.35	57.23
2789	NYSE	FLR	Thu, Jan 26, 2012	56.93	58.53	56.74	56.97
2788	NYSE	FLR	Wed, Jan 25, 2012	55.00	56.94	54.81	56.73
2787	NYSE	FLR	Tue, Jan 24, 2012	55.20	55.23	54.55	55.13
2786	NYSE	FLR	Mon, Jan 23, 2012	55.94	56.28	55.23	55.64
2785	NYSE	FLR	Fri, Jan 20, 2012	56.46	56.56	55.78	55.87
2784	NYSE	FLR	Thu, Jan 19, 2012	55.52	57.09	55.50	56.63
2783	NYSE	FLR	Wed, Jan 18, 2012	54.54	55.97	53.94	55.39
2782	NYSE	FLR	Tue, Jan 17, 2012	54.29	54.88	53.67	54.65
2781	NYSE	FLR	Fri, Jan 13, 2012	53.59	53.79	52.64	53.54
2780	NYSE	FLR	Thu, Jan 12, 2012	52.91	54.35	52.61	54.19
2779	NYSE	FLR	Wed, Jan 11, 2012	52.89	53.27	52.66	52.70
2778	NYSE	FLR	Tue, Jan 10, 2012	52.45	53.45	52.38	53.01
2777	NYSE	FLR	Mon, Jan 9, 2012	51.90	52.38	51.32	51.53
2776	NYSE	FLR	Fri, Jan 6, 2012	52.01	52.46	51.65	51.72
2775	NYSE	FLR	Thu, Jan 5, 2012	51.59	52.43	51.25	51.96
2774	NYSE	FLR	Wed, Jan 4, 2012	51.59	52.27	51.02	52.09
2773	NYSE	FLR	Tue, Jan 3, 2012	51.53	52.62	51.44	51.98
2772	NYSE	FLR	Fri, Dec 30, 2011	50.20	50.70	50.10	50.25
2771	NYSE	FLR	Thu, Dec 29, 2011	50.03	50.65	49.90	50.32
2770	NYSE	FLR	Wed, Dec 28, 2011	51.02	51.13	49.60	49.68
2769	NYSE	FLR	Tue, Dec 27, 2011	50.38	51.16	50.23	50.86
2768	NYSE	FLR	Fri, Dec 23, 2011	50.42	50.83	49.66	50.74
2767	NYSE	FLR	Thu, Dec 22, 2011	49.38	50.69	49.21	50.46
2766	NYSE	FLR	Wed, Dec 21, 2011	48.85	49.40	48.18	49.20
2765	NYSE	FLR	Tue, Dec 20, 2011	48.01	49.78	48.00	49.11
2764	NYSE	FLR	Mon, Dec 19, 2011	48.31	48.78	46.83	47.06
2763	NYSE	FLR	Fri, Dec 16, 2011	48.89	49.46	47.97	48.09
2762	NYSE	FLR	Thu, Dec 15, 2011	49.29	49.67	48.12	48.27
2761	NYSE	FLR	Wed, Dec 14, 2011	49.54	49.69	48.10	48.31
2760	NYSE	FLR	Tue, Dec 13, 2011	51.40	51.87	49.60	50.00
2759	NYSE	FLR	Mon, Dec 12, 2011	51.43	51.58	50.40	51.01
2758	NYSE	FLR	Fri, Dec 9, 2011	51.65	52.81	51.65	52.48
2757	NYSE	FLR	Thu, Dec 8, 2011	53.24	53.47	51.50	51.72
2756	NYSE	FLR	Wed, Dec 7, 2011	54.28	54.28	53.20	53.91
2755	NYSE	FLR	Tue, Dec 6, 2011	56.15	56.16	54.01	54.64
2754	NYSE	FLR	Mon, Dec 5, 2011	55.04	56.08	54.47	55.12
2753	NYSE	FLR	Fri, Dec 2, 2011	55.17	55.45	53.75	53.84
2752	NYSE	FLR	Thu, Dec 1, 2011	54.60	55.00	53.91	54.41
2751	NYSE	FLR	Wed, Nov 30, 2011	54.06	54.85	53.92	54.82
2750	NYSE	FLR	Tue, Nov 29, 2011	52.36	52.49	51.74	52.07
2749	NYSE	FLR	Mon, Nov 28, 2011	52.10	53.20	51.70	52.35
2748	NYSE	FLR	Fri, Nov 25, 2011	50.11	50.70	49.50	49.51
2747	NYSE	FLR	Wed, Nov 23, 2011	51.59	51.70	50.17	50.33
2746	NYSE	FLR	Tue, Nov 22, 2011	52.08	53.02	51.56	52.48
2745	NYSE	FLR	Mon, Nov 21, 2011	51.99	52.64	50.77	52.21
2744	NYSE	FLR	Fri, Nov 18, 2011	53.42	53.61	52.08	52.52
2743	NYSE	FLR	Thu, Nov 17, 2011	54.58	54.91	52.55	52.97
2742	NYSE	FLR	Wed, Nov 16, 2011	54.15	56.10	54.00	54.90
2741	NYSE	FLR	Tue, Nov 15, 2011	53.75	55.59	53.34	55.06
2740	NYSE	FLR	Mon, Nov 14, 2011	55.62	56.01	53.99	54.67
2739	NYSE	FLR	Fri, Nov 11, 2011	54.95	56.43	54.65	56.10
2738	NYSE	FLR	Thu, Nov 10, 2011	54.13	54.71	53.11	53.94
2737	NYSE	FLR	Wed, Nov 9, 2011	54.12	54.81	52.81	53.14
2736	NYSE	FLR	Tue, Nov 8, 2011	55.15	56.22	54.42	56.05
2735	NYSE	FLR	Mon, Nov 7, 2011	55.20	55.72	53.73	55.04
2734	NYSE	FLR	Fri, Nov 4, 2011	55.28	56.85	53.87	54.86
2733	NYSE	FLR	Thu, Nov 3, 2011	57.33	58.80	56.52	58.60
2732	NYSE	FLR	Wed, Nov 2, 2011	55.30	56.17	54.30	55.58
2731	NYSE	FLR	Tue, Nov 1, 2011	54.31	55.47	53.09	54.20
2730	NYSE	FLR	Mon, Oct 31, 2011	58.36	58.53	56.82	56.85
2729	NYSE	FLR	Fri, Oct 28, 2011	59.56	60.13	58.88	59.63
2728	NYSE	FLR	Thu, Oct 27, 2011	59.18	60.76	58.28	59.70
2727	NYSE	FLR	Wed, Oct 26, 2011	56.68	57.18	54.85	56.64
2726	NYSE	FLR	Tue, Oct 25, 2011	55.97	56.99	54.65	55.79
2725	NYSE	FLR	Mon, Oct 24, 2011	54.63	56.76	54.58	56.72
2724	NYSE	FLR	Fri, Oct 21, 2011	53.62	54.52	53.03	54.52
2723	NYSE	FLR	Thu, Oct 20, 2011	52.41	53.02	51.07	52.75
2722	NYSE	FLR	Wed, Oct 19, 2011	53.01	53.62	52.09	52.50
2721	NYSE	FLR	Tue, Oct 18, 2011	53.00	53.72	52.19	52.98
2720	NYSE	FLR	Mon, Oct 17, 2011	55.18	55.27	52.86	53.01
2719	NYSE	FLR	Fri, Oct 14, 2011	55.49	55.97	54.30	55.67
2718	NYSE	FLR	Thu, Oct 13, 2011	54.46	55.09	53.37	54.60
2717	NYSE	FLR	Wed, Oct 12, 2011	54.32	55.93	54.16	55.03
2716	NYSE	FLR	Tue, Oct 11, 2011	52.17	54.37	52.12	53.86
2715	NYSE	FLR	Mon, Oct 10, 2011	51.48	53.20	51.48	52.77
2714	NYSE	FLR	Fri, Oct 7, 2011	52.31	52.31	48.93	50.14
2713	NYSE	FLR	Thu, Oct 6, 2011	49.86	51.78	49.73	51.74
2712	NYSE	FLR	Wed, Oct 5, 2011	48.91	50.18	48.11	49.79
2711	NYSE	FLR	Tue, Oct 4, 2011	44.81	48.89	44.16	48.83
2710	NYSE	FLR	Mon, Oct 3, 2011	46.28	47.50	45.43	45.49
2709	NYSE	FLR	Fri, Sep 30, 2011	48.52	48.68	45.86	46.55
2708	NYSE	FLR	Thu, Sep 29, 2011	50.66	51.10	48.36	49.56
2707	NYSE	FLR	Wed, Sep 28, 2011	52.13	52.18	49.16	49.27
2706	NYSE	FLR	Tue, Sep 27, 2011	52.52	53.91	51.43	51.77
2705	NYSE	FLR	Mon, Sep 26, 2011	50.62	51.18	48.60	50.99
2704	NYSE	FLR	Fri, Sep 23, 2011	49.47	50.91	49.19	50.31
2703	NYSE	FLR	Thu, Sep 22, 2011	51.63	51.78	47.81	49.52
2702	NYSE	FLR	Wed, Sep 21, 2011	56.95	57.55	53.74	53.76
2701	NYSE	FLR	Tue, Sep 20, 2011	59.00	59.44	57.10	57.16
2700	NYSE	FLR	Mon, Sep 19, 2011	59.11	59.28	57.50	58.56
2699	NYSE	FLR	Fri, Sep 16, 2011	60.94	61.07	59.95	60.57
2698	NYSE	FLR	Thu, Sep 15, 2011	59.98	60.70	59.23	60.63
2697	NYSE	FLR	Wed, Sep 14, 2011	58.83	59.99	57.17	59.03
2696	NYSE	FLR	Tue, Sep 13, 2011	57.86	58.70	56.98	58.38
2695	NYSE	FLR	Mon, Sep 12, 2011	56.43	58.00	55.51	57.52
2694	NYSE	FLR	Fri, Sep 9, 2011	58.85	59.30	56.82	57.51
2693	NYSE	FLR	Thu, Sep 8, 2011	59.75	61.00	59.27	59.86
2692	NYSE	FLR	Wed, Sep 7, 2011	59.24	60.42	58.51	60.18
2691	NYSE	FLR	Tue, Sep 6, 2011	55.72	58.19	55.52	57.89
2690	NYSE	FLR	Fri, Sep 2, 2011	58.10	58.85	57.64	58.13
2689	NYSE	FLR	Thu, Sep 1, 2011	60.65	61.50	59.48	59.73
2688	NYSE	FLR	Wed, Aug 31, 2011	60.94	62.43	60.09	60.72
2687	NYSE	FLR	Tue, Aug 30, 2011	59.24	61.07	58.91	60.59
2686	NYSE	FLR	Mon, Aug 29, 2011	58.42	59.65	58.42	59.59
2685	NYSE	FLR	Fri, Aug 26, 2011	55.51	57.91	54.37	57.39
2684	NYSE	FLR	Thu, Aug 25, 2011	57.52	58.14	55.79	56.13
2683	NYSE	FLR	Wed, Aug 24, 2011	56.37	57.68	56.00	57.57
2682	NYSE	FLR	Tue, Aug 23, 2011	54.67	56.48	54.01	56.46
2681	NYSE	FLR	Mon, Aug 22, 2011	55.92	56.00	54.00	54.50
2680	NYSE	FLR	Fri, Aug 19, 2011	54.17	56.31	53.86	54.18
2679	NYSE	FLR	Thu, Aug 18, 2011	58.18	58.18	54.47	55.14
2678	NYSE	FLR	Wed, Aug 17, 2011	59.92	61.61	59.67	60.55
2677	NYSE	FLR	Tue, Aug 16, 2011	59.50	60.56	58.88	59.56
2676	NYSE	FLR	Mon, Aug 15, 2011	59.55	60.45	59.30	60.42
2675	NYSE	FLR	Fri, Aug 12, 2011	57.84	59.15	57.16	58.79
2674	NYSE	FLR	Thu, Aug 11, 2011	54.23	58.29	54.05	57.42
2673	NYSE	FLR	Wed, Aug 10, 2011	53.29	56.10	52.53	53.87
2672	NYSE	FLR	Tue, Aug 9, 2011	51.51	55.11	50.65	54.97
2671	NYSE	FLR	Mon, Aug 8, 2011	54.55	56.34	49.04	50.12
2670	NYSE	FLR	Fri, Aug 5, 2011	57.64	60.92	54.76	57.11
2669	NYSE	FLR	Thu, Aug 4, 2011	59.26	59.26	54.51	54.59
2668	NYSE	FLR	Wed, Aug 3, 2011	60.85	61.21	58.63	60.34
2667	NYSE	FLR	Tue, Aug 2, 2011	62.27	63.13	60.52	60.53
2666	NYSE	FLR	Mon, Aug 1, 2011	64.89	64.98	62.05	62.78
2665	NYSE	FLR	Fri, Jul 29, 2011	62.39	64.13	62.01	63.53
2664	NYSE	FLR	Thu, Jul 28, 2011	64.55	65.36	63.18	63.32
2663	NYSE	FLR	Wed, Jul 27, 2011	66.20	66.20	64.24	64.39
2662	NYSE	FLR	Tue, Jul 26, 2011	67.50	67.68	66.75	66.92
2661	NYSE	FLR	Mon, Jul 25, 2011	66.79	68.00	66.42	67.60
2660	NYSE	FLR	Fri, Jul 22, 2011	67.07	67.75	66.25	67.38
2659	NYSE	FLR	Thu, Jul 21, 2011	66.16	67.62	66.01	67.18
2658	NYSE	FLR	Wed, Jul 20, 2011	65.96	66.00	65.20	65.56
2657	NYSE	FLR	Tue, Jul 19, 2011	64.92	65.79	64.69	65.75
2656	NYSE	FLR	Mon, Jul 18, 2011	65.08	65.24	63.90	64.30
2655	NYSE	FLR	Fri, Jul 15, 2011	64.61	65.39	63.91	65.15
2654	NYSE	FLR	Thu, Jul 14, 2011	64.94	65.69	63.82	64.29
2653	NYSE	FLR	Wed, Jul 13, 2011	64.70	65.88	64.41	64.88
2652	NYSE	FLR	Tue, Jul 12, 2011	65.24	65.69	64.06	64.09
2651	NYSE	FLR	Mon, Jul 11, 2011	66.12	66.40	64.55	64.99
2650	NYSE	FLR	Fri, Jul 8, 2011	65.87	67.10	65.57	66.99
2649	NYSE	FLR	Thu, Jul 7, 2011	65.82	66.86	65.65	66.78
2648	NYSE	FLR	Wed, Jul 6, 2011	64.63	65.06	64.00	64.93
2647	NYSE	FLR	Tue, Jul 5, 2011	64.27	65.65	63.69	64.65
2646	NYSE	FLR	Fri, Jul 1, 2011	64.76	64.82	63.94	64.09
2645	NYSE	FLR	Thu, Jun 30, 2011	63.60	65.07	63.56	64.66
2644	NYSE	FLR	Wed, Jun 29, 2011	63.30	64.02	63.06	63.57
2643	NYSE	FLR	Tue, Jun 28, 2011	61.95	63.28	61.70	63.23
2642	NYSE	FLR	Mon, Jun 27, 2011	61.01	62.17	60.80	61.66
2641	NYSE	FLR	Fri, Jun 24, 2011	61.89	62.44	60.92	61.12
2640	NYSE	FLR	Thu, Jun 23, 2011	60.99	61.98	60.41	61.88
2639	NYSE	FLR	Wed, Jun 22, 2011	62.34	63.00	62.24	62.27
2638	NYSE	FLR	Tue, Jun 21, 2011	62.13	63.03	61.97	62.65
2637	NYSE	FLR	Mon, Jun 20, 2011	60.19	61.75	60.10	61.51
2636	NYSE	FLR	Fri, Jun 17, 2011	62.04	62.26	60.36	60.48
2635	NYSE	FLR	Thu, Jun 16, 2011	62.38	62.83	60.95	61.44
2634	NYSE	FLR	Wed, Jun 15, 2011	63.03	63.71	62.31	62.38
2633	NYSE	FLR	Tue, Jun 14, 2011	62.66	64.04	62.64	63.89
2632	NYSE	FLR	Mon, Jun 13, 2011	62.00	62.57	60.98	61.87
2631	NYSE	FLR	Fri, Jun 10, 2011	62.67	62.67	61.19	61.95
2630	NYSE	FLR	Thu, Jun 9, 2011	63.36	63.55	62.83	62.89
2629	NYSE	FLR	Wed, Jun 8, 2011	63.03	64.17	62.93	63.45
2628	NYSE	FLR	Tue, Jun 7, 2011	63.85	64.09	63.16	63.42
2627	NYSE	FLR	Mon, Jun 6, 2011	65.32	65.47	63.03	63.25
2626	NYSE	FLR	Fri, Jun 3, 2011	65.17	66.62	65.11	65.75
2625	NYSE	FLR	Thu, Jun 2, 2011	66.21	67.08	65.62	66.46
2624	NYSE	FLR	Wed, Jun 1, 2011	68.60	69.04	65.87	66.00
2623	NYSE	FLR	Tue, May 31, 2011	69.12	69.48	68.37	68.93
2622	NYSE	FLR	Fri, May 27, 2011	67.52	68.50	67.45	68.00
2621	NYSE	FLR	Thu, May 26, 2011	66.96	67.48	66.64	67.32
2620	NYSE	FLR	Wed, May 25, 2011	65.52	67.81	65.52	67.19
2619	NYSE	FLR	Tue, May 24, 2011	66.20	66.98	65.58	66.03
2618	NYSE	FLR	Mon, May 23, 2011	66.02	66.21	65.45	65.76
2617	NYSE	FLR	Fri, May 20, 2011	67.66	68.05	66.63	67.33
2616	NYSE	FLR	Thu, May 19, 2011	68.85	69.19	67.18	67.79
2615	NYSE	FLR	Wed, May 18, 2011	68.51	68.82	67.65	68.39
2614	NYSE	FLR	Tue, May 17, 2011	69.35	69.58	67.39	67.94
2613	NYSE	FLR	Mon, May 16, 2011	68.72	70.24	68.42	69.72
2612	NYSE	FLR	Fri, May 13, 2011	70.94	71.31	68.76	69.00
2611	NYSE	FLR	Thu, May 12, 2011	71.29	71.54	69.75	70.87
2610	NYSE	FLR	Wed, May 11, 2011	72.31	72.78	70.71	71.76
2609	NYSE	FLR	Tue, May 10, 2011	72.12	73.18	71.61	72.58
2608	NYSE	FLR	Mon, May 9, 2011	70.85	72.65	70.79	72.22
2607	NYSE	FLR	Fri, May 6, 2011	68.56	72.34	68.50	70.87
2606	NYSE	FLR	Thu, May 5, 2011	65.72	66.85	64.75	65.69
2605	NYSE	FLR	Wed, May 4, 2011	67.87	68.08	66.00	66.20
2604	NYSE	FLR	Tue, May 3, 2011	67.71	68.91	66.89	68.12
2603	NYSE	FLR	Mon, May 2, 2011	70.24	70.62	67.94	68.06
2602	NYSE	FLR	Fri, Apr 29, 2011	67.49	70.20	67.49	69.94
2601	NYSE	FLR	Thu, Apr 28, 2011	67.25	68.00	67.00	67.47
2600	NYSE	FLR	Wed, Apr 27, 2011	68.72	68.89	66.64	67.72
2599	NYSE	FLR	Tue, Apr 26, 2011	69.33	70.27	68.55	68.72
2598	NYSE	FLR	Mon, Apr 25, 2011	68.90	69.70	68.83	69.22
2597	NYSE	FLR	Thu, Apr 21, 2011	68.70	69.47	68.61	69.40
2596	NYSE	FLR	Wed, Apr 20, 2011	68.49	68.97	68.00	68.28
2595	NYSE	FLR	Tue, Apr 19, 2011	66.76	67.58	66.02	67.41
2594	NYSE	FLR	Mon, Apr 18, 2011	67.87	67.91	65.88	66.84
2593	NYSE	FLR	Fri, Apr 15, 2011	66.98	68.74	66.96	68.73
2592	NYSE	FLR	Thu, Apr 14, 2011	67.01	67.51	66.50	66.82
2591	NYSE	FLR	Wed, Apr 13, 2011	68.37	68.88	67.09	67.51
2590	NYSE	FLR	Tue, Apr 12, 2011	69.44	69.89	67.64	67.92
2589	NYSE	FLR	Mon, Apr 11, 2011	70.62	70.99	69.74	70.26
2588	NYSE	FLR	Fri, Apr 8, 2011	72.22	72.89	70.07	70.70
2587	NYSE	FLR	Thu, Apr 7, 2011	72.32	73.41	71.60	71.78
2586	NYSE	FLR	Wed, Apr 6, 2011	74.03	74.49	72.11	72.61
2585	NYSE	FLR	Tue, Apr 5, 2011	73.38	74.42	72.86	73.56
2584	NYSE	FLR	Mon, Apr 4, 2011	73.04	73.73	72.92	73.52
2583	NYSE	FLR	Fri, Apr 1, 2011	74.02	74.58	72.77	72.92
2582	NYSE	FLR	Thu, Mar 31, 2011	74.74	75.46	73.49	73.66
2581	NYSE	FLR	Wed, Mar 30, 2011	73.45	75.26	73.45	75.15
2580	NYSE	FLR	Tue, Mar 29, 2011	72.51	73.07	71.84	72.76
2579	NYSE	FLR	Mon, Mar 28, 2011	73.88	73.88	72.47	72.50
2578	NYSE	FLR	Fri, Mar 25, 2011	73.73	74.21	73.36	73.99
2577	NYSE	FLR	Thu, Mar 24, 2011	71.90	73.61	70.61	73.59
2576	NYSE	FLR	Wed, Mar 23, 2011	71.32	71.64	69.75	71.43
2575	NYSE	FLR	Tue, Mar 22, 2011	72.11	72.63	71.35	71.72
2574	NYSE	FLR	Mon, Mar 21, 2011	70.24	72.09	69.75	72.05
2573	NYSE	FLR	Fri, Mar 18, 2011	70.21	70.47	69.05	69.31
2572	NYSE	FLR	Thu, Mar 17, 2011	68.57	69.78	68.11	69.11
2571	NYSE	FLR	Wed, Mar 16, 2011	68.97	69.10	66.63	67.66
2570	NYSE	FLR	Tue, Mar 15, 2011	68.18	69.24	67.09	68.83
2569	NYSE	FLR	Mon, Mar 14, 2011	68.30	69.29	67.18	68.95
2568	NYSE	FLR	Fri, Mar 11, 2011	66.00	69.16	65.71	68.85
2567	NYSE	FLR	Thu, Mar 10, 2011	68.47	68.59	66.05	66.10
2566	NYSE	FLR	Wed, Mar 9, 2011	69.51	69.77	68.36	69.51
2565	NYSE	FLR	Tue, Mar 8, 2011	69.70	70.43	68.55	69.86
2564	NYSE	FLR	Mon, Mar 7, 2011	71.57	71.97	68.96	69.39
2563	NYSE	FLR	Fri, Mar 4, 2011	71.50	71.78	70.42	71.31
2562	NYSE	FLR	Thu, Mar 3, 2011	70.39	71.55	70.00	71.45
2561	NYSE	FLR	Wed, Mar 2, 2011	68.68	70.66	68.68	69.55
2560	NYSE	FLR	Tue, Mar 1, 2011	70.54	71.00	68.70	68.89
2559	NYSE	FLR	Mon, Feb 28, 2011	69.52	71.02	68.86	70.76
2558	NYSE	FLR	Fri, Feb 25, 2011	69.39	69.46	68.35	69.16
2557	NYSE	FLR	Thu, Feb 24, 2011	68.06	70.00	67.06	68.71
2556	NYSE	FLR	Wed, Feb 23, 2011	68.08	70.99	63.43	68.39
2555	NYSE	FLR	Tue, Feb 22, 2011	73.64	73.92	70.25	70.57
2554	NYSE	FLR	Fri, Feb 18, 2011	75.67	75.76	74.11	74.77
2553	NYSE	FLR	Thu, Feb 17, 2011	75.21	75.69	74.24	75.63
2552	NYSE	FLR	Wed, Feb 16, 2011	73.82	75.55	73.81	75.07
2551	NYSE	FLR	Tue, Feb 15, 2011	73.97	74.26	73.00	73.31
2550	NYSE	FLR	Mon, Feb 14, 2011	73.45	74.90	73.45	74.21
2549	NYSE	FLR	Fri, Feb 11, 2011	71.90	73.53	71.42	73.52
2548	NYSE	FLR	Thu, Feb 10, 2011	69.34	71.60	69.34	71.41
2547	NYSE	FLR	Wed, Feb 9, 2011	70.13	70.67	69.37	70.02
2546	NYSE	FLR	Tue, Feb 8, 2011	70.56	70.87	69.79	70.50
2545	NYSE	FLR	Mon, Feb 7, 2011	68.67	71.42	68.57	70.59
2544	NYSE	FLR	Fri, Feb 4, 2011	68.82	69.40	68.44	68.69
2543	NYSE	FLR	Thu, Feb 3, 2011	68.47	69.32	67.87	68.64
2542	NYSE	FLR	Wed, Feb 2, 2011	69.09	69.53	68.65	69.48
2541	NYSE	FLR	Tue, Feb 1, 2011	69.62	70.44	69.41	69.47
2540	NYSE	FLR	Mon, Jan 31, 2011	68.97	69.94	68.59	69.19
2539	NYSE	FLR	Fri, Jan 28, 2011	70.03	70.69	68.15	68.33
2538	NYSE	FLR	Thu, Jan 27, 2011	72.05	72.27	69.36	69.79
2537	NYSE	FLR	Wed, Jan 26, 2011	70.79	72.17	70.76	72.01
2536	NYSE	FLR	Tue, Jan 25, 2011	70.38	70.82	69.01	70.44
2535	NYSE	FLR	Mon, Jan 24, 2011	70.77	71.60	70.71	71.53
2534	NYSE	FLR	Fri, Jan 21, 2011	70.68	71.90	70.57	71.02
2533	NYSE	FLR	Thu, Jan 20, 2011	70.29	70.57	68.52	69.90
2532	NYSE	FLR	Wed, Jan 19, 2011	72.30	72.81	69.28	69.59
2531	NYSE	FLR	Tue, Jan 18, 2011	71.01	72.52	70.60	72.48
2530	NYSE	FLR	Fri, Jan 14, 2011	69.88	71.40	69.66	71.19
2529	NYSE	FLR	Thu, Jan 13, 2011	69.85	71.12	69.74	70.18
2528	NYSE	FLR	Wed, Jan 12, 2011	69.41	70.22	68.58	69.92
2527	NYSE	FLR	Tue, Jan 11, 2011	67.47	69.23	67.00	68.34
2526	NYSE	FLR	Mon, Jan 10, 2011	65.44	66.15	65.17	66.01
2525	NYSE	FLR	Fri, Jan 7, 2011	65.64	66.35	65.25	65.92
2524	NYSE	FLR	Thu, Jan 6, 2011	65.16	65.47	64.71	65.35
2523	NYSE	FLR	Wed, Jan 5, 2011	65.16	66.00	64.89	65.09
2522	NYSE	FLR	Tue, Jan 4, 2011	66.55	66.91	63.75	64.55
2521	NYSE	FLR	Mon, Jan 3, 2011	67.13	68.53	67.13	67.79
2520	NYSE	FLR	Fri, Dec 31, 2010	66.21	66.69	65.95	66.26
2519	NYSE	FLR	Thu, Dec 30, 2010	66.26	66.48	65.74	66.16
2518	NYSE	FLR	Wed, Dec 29, 2010	65.42	66.68	65.42	66.25
2517	NYSE	FLR	Tue, Dec 28, 2010	66.68	66.80	65.44	65.46
2516	NYSE	FLR	Mon, Dec 27, 2010	65.60	66.94	65.47	66.63
2515	NYSE	FLR	Thu, Dec 23, 2010	65.82	66.50	65.50	65.98
2514	NYSE	FLR	Wed, Dec 22, 2010	65.06	67.31	65.03	66.06
2513	NYSE	FLR	Tue, Dec 21, 2010	64.28	65.30	64.20	64.91
2512	NYSE	FLR	Mon, Dec 20, 2010	63.94	64.26	63.23	64.08
2511	NYSE	FLR	Fri, Dec 17, 2010	63.31	64.44	63.07	63.76
2510	NYSE	FLR	Thu, Dec 16, 2010	61.40	63.23	61.40	63.15
2509	NYSE	FLR	Wed, Dec 15, 2010	61.41	62.66	61.14	61.31
2508	NYSE	FLR	Tue, Dec 14, 2010	62.10	62.67	61.53	61.79
2507	NYSE	FLR	Mon, Dec 13, 2010	62.40	63.39	61.77	61.79
2506	NYSE	FLR	Fri, Dec 10, 2010	62.19	62.65	62.07	62.24
2505	NYSE	FLR	Thu, Dec 9, 2010	62.25	62.62	61.76	62.03
2504	NYSE	FLR	Wed, Dec 8, 2010	60.76	61.66	60.58	61.43
2503	NYSE	FLR	Tue, Dec 7, 2010	62.19	62.33	60.80	60.86
2502	NYSE	FLR	Mon, Dec 6, 2010	61.36	61.99	61.04	61.62
2501	NYSE	FLR	Fri, Dec 3, 2010	60.32	61.95	60.22	61.77
2500	NYSE	FLR	Thu, Dec 2, 2010	59.72	61.00	59.72	60.74
2499	NYSE	FLR	Wed, Dec 1, 2010	58.65	60.16	58.64	59.76
2498	NYSE	FLR	Tue, Nov 30, 2010	57.50	58.28	57.11	57.83
2497	NYSE	FLR	Mon, Nov 29, 2010	57.09	58.24	56.06	57.98
2496	NYSE	FLR	Fri, Nov 26, 2010	57.29	57.70	57.02	57.59
2495	NYSE	FLR	Wed, Nov 24, 2010	57.16	58.24	57.05	58.08
2494	NYSE	FLR	Tue, Nov 23, 2010	57.16	57.62	56.54	56.92
2493	NYSE	FLR	Mon, Nov 22, 2010	57.28	58.44	56.33	58.11
2492	NYSE	FLR	Fri, Nov 19, 2010	57.10	57.87	56.22	57.71
2491	NYSE	FLR	Thu, Nov 18, 2010	55.60	57.80	55.54	57.08
2490	NYSE	FLR	Wed, Nov 17, 2010	54.20	55.02	53.74	54.95
2489	NYSE	FLR	Tue, Nov 16, 2010	54.93	55.00	53.61	54.11
2488	NYSE	FLR	Mon, Nov 15, 2010	55.35	55.92	54.82	55.38
2487	NYSE	FLR	Fri, Nov 12, 2010	55.68	56.05	54.78	54.95
2486	NYSE	FLR	Thu, Nov 11, 2010	54.93	56.55	54.90	56.16
2485	NYSE	FLR	Wed, Nov 10, 2010	54.36	55.63	53.61	55.45
2484	NYSE	FLR	Tue, Nov 9, 2010	55.53	55.66	54.44	54.87
2483	NYSE	FLR	Mon, Nov 8, 2010	54.14	56.00	53.85	55.72
2482	NYSE	FLR	Fri, Nov 5, 2010	52.11	56.34	52.05	54.53
2481	NYSE	FLR	Thu, Nov 4, 2010	50.08	50.89	49.62	49.80
2480	NYSE	FLR	Wed, Nov 3, 2010	49.56	49.71	48.75	49.56
2479	NYSE	FLR	Tue, Nov 2, 2010	49.41	49.65	49.20	49.47
2478	NYSE	FLR	Mon, Nov 1, 2010	48.28	49.07	48.26	48.82
2477	NYSE	FLR	Fri, Oct 29, 2010	48.81	49.79	47.94	48.19
2476	NYSE	FLR	Thu, Oct 28, 2010	49.29	49.75	48.77	49.08
2475	NYSE	FLR	Wed, Oct 27, 2010	49.48	49.50	48.36	49.10
2474	NYSE	FLR	Tue, Oct 26, 2010	49.35	50.21	49.25	49.92
2473	NYSE	FLR	Mon, Oct 25, 2010	50.00	50.50	49.53	49.57
2472	NYSE	FLR	Fri, Oct 22, 2010	50.00	50.02	49.25	49.47
2471	NYSE	FLR	Thu, Oct 21, 2010	49.46	50.16	49.42	49.93
2470	NYSE	FLR	Wed, Oct 20, 2010	48.95	50.13	48.80	49.20
2469	NYSE	FLR	Tue, Oct 19, 2010	48.60	49.53	48.48	48.99
2468	NYSE	FLR	Mon, Oct 18, 2010	49.72	50.72	48.10	49.23
2467	NYSE	FLR	Fri, Oct 15, 2010	52.73	52.74	51.29	51.87
2466	NYSE	FLR	Thu, Oct 14, 2010	52.64	52.85	51.93	52.48
2465	NYSE	FLR	Wed, Oct 13, 2010	51.82	53.34	51.70	52.59
2464	NYSE	FLR	Tue, Oct 12, 2010	51.65	51.65	50.59	51.42
2463	NYSE	FLR	Mon, Oct 11, 2010	52.52	52.54	51.68	51.91
2462	NYSE	FLR	Fri, Oct 8, 2010	52.34	52.84	51.67	52.66
2461	NYSE	FLR	Thu, Oct 7, 2010	52.38	52.54	51.56	52.34
2460	NYSE	FLR	Wed, Oct 6, 2010	51.51	52.23	51.23	52.05
2459	NYSE	FLR	Tue, Oct 5, 2010	50.29	52.41	50.22	51.74
2458	NYSE	FLR	Mon, Oct 4, 2010	50.29	50.96	49.17	49.66
2457	NYSE	FLR	Fri, Oct 1, 2010	50.00	50.84	50.00	50.35
2456	NYSE	FLR	Thu, Sep 30, 2010	50.14	50.40	49.36	49.53
2455	NYSE	FLR	Wed, Sep 29, 2010	49.47	50.43	49.37	49.59
2454	NYSE	FLR	Tue, Sep 28, 2010	49.13	50.30	48.32	50.06
2453	NYSE	FLR	Mon, Sep 27, 2010	48.92	49.24	48.56	48.87
2452	NYSE	FLR	Fri, Sep 24, 2010	48.92	49.34	48.84	48.91
2451	NYSE	FLR	Thu, Sep 23, 2010	48.86	49.23	48.00	48.16
2450	NYSE	FLR	Wed, Sep 22, 2010	50.23	51.00	49.27	49.56
2449	NYSE	FLR	Tue, Sep 21, 2010	49.80	50.86	49.72	50.46
2448	NYSE	FLR	Mon, Sep 20, 2010	48.95	50.05	48.81	49.89
2447	NYSE	FLR	Fri, Sep 17, 2010	49.06	49.17	48.25	48.63
2446	NYSE	FLR	Thu, Sep 16, 2010	48.82	49.04	48.20	48.68
2445	NYSE	FLR	Wed, Sep 15, 2010	48.60	49.03	48.17	48.99
2444	NYSE	FLR	Tue, Sep 14, 2010	49.72	49.72	48.65	48.94
2443	NYSE	FLR	Mon, Sep 13, 2010	49.26	50.04	49.13	49.76
2442	NYSE	FLR	Fri, Sep 10, 2010	48.23	49.00	48.03	48.59
2441	NYSE	FLR	Thu, Sep 9, 2010	48.80	48.87	47.76	48.00
2440	NYSE	FLR	Wed, Sep 8, 2010	47.65	48.22	47.65	48.07
2439	NYSE	FLR	Tue, Sep 7, 2010	48.05	48.41	47.54	47.67
2438	NYSE	FLR	Fri, Sep 3, 2010	48.11	48.65	47.98	48.08
2437	NYSE	FLR	Thu, Sep 2, 2010	46.60	47.50	46.35	47.42
2436	NYSE	FLR	Wed, Sep 1, 2010	45.38	46.64	45.30	46.34
2435	NYSE	FLR	Tue, Aug 31, 2010	44.57	44.92	44.16	44.66
2434	NYSE	FLR	Mon, Aug 30, 2010	45.49	46.02	44.89	44.89
2433	NYSE	FLR	Fri, Aug 27, 2010	45.06	45.77	44.31	45.75
2432	NYSE	FLR	Thu, Aug 26, 2010	45.16	45.52	44.30	44.59
2431	NYSE	FLR	Wed, Aug 25, 2010	44.55	45.15	44.04	44.96
2430	NYSE	FLR	Tue, Aug 24, 2010	45.49	45.62	44.66	45.04
2429	NYSE	FLR	Mon, Aug 23, 2010	46.79	47.59	46.29	46.31
2428	NYSE	FLR	Fri, Aug 20, 2010	46.24	46.62	45.35	46.59
2427	NYSE	FLR	Thu, Aug 19, 2010	47.33	47.51	46.57	46.75
2426	NYSE	FLR	Wed, Aug 18, 2010	46.89	48.13	46.74	47.76
2425	NYSE	FLR	Tue, Aug 17, 2010	46.56	47.71	46.42	47.00
2424	NYSE	FLR	Mon, Aug 16, 2010	45.76	46.40	45.44	45.90
2423	NYSE	FLR	Fri, Aug 13, 2010	45.95	46.74	45.89	46.08
2422	NYSE	FLR	Thu, Aug 12, 2010	45.67	46.71	45.52	46.30
2421	NYSE	FLR	Wed, Aug 11, 2010	47.70	47.70	46.30	46.66
2420	NYSE	FLR	Tue, Aug 10, 2010	48.61	49.04	48.28	48.74
2419	NYSE	FLR	Mon, Aug 9, 2010	49.15	49.31	48.71	49.23
2418	NYSE	FLR	Fri, Aug 6, 2010	48.24	48.93	47.82	48.75
2417	NYSE	FLR	Thu, Aug 5, 2010	48.88	49.28	48.31	48.86
2416	NYSE	FLR	Wed, Aug 4, 2010	49.04	49.36	48.35	49.22
2415	NYSE	FLR	Tue, Aug 3, 2010	49.33	49.57	48.71	48.97
2414	NYSE	FLR	Mon, Aug 2, 2010	49.24	49.93	48.95	49.61
2413	NYSE	FLR	Fri, Jul 30, 2010	47.14	48.50	46.86	48.29
2412	NYSE	FLR	Thu, Jul 29, 2010	48.99	49.20	47.57	47.97
2411	NYSE	FLR	Wed, Jul 28, 2010	49.01	49.13	48.25	48.59
2410	NYSE	FLR	Tue, Jul 27, 2010	49.17	49.75	48.04	49.10
2409	NYSE	FLR	Mon, Jul 26, 2010	47.24	47.96	46.62	47.85
2408	NYSE	FLR	Fri, Jul 23, 2010	46.11	47.10	45.56	47.04
2407	NYSE	FLR	Thu, Jul 22, 2010	44.86	46.35	44.75	46.02
2406	NYSE	FLR	Wed, Jul 21, 2010	44.84	45.12	43.74	43.96
2405	NYSE	FLR	Tue, Jul 20, 2010	42.30	44.45	42.26	44.38
2404	NYSE	FLR	Mon, Jul 19, 2010	43.08	43.35	42.31	43.10
2403	NYSE	FLR	Fri, Jul 16, 2010	44.06	44.06	42.67	42.79
2402	NYSE	FLR	Thu, Jul 15, 2010	44.77	44.95	43.60	44.39
2401	NYSE	FLR	Wed, Jul 14, 2010	45.44	45.50	44.43	44.98
2400	NYSE	FLR	Tue, Jul 13, 2010	45.19	46.13	45.05	45.74
2399	NYSE	FLR	Mon, Jul 12, 2010	45.22	45.22	44.42	44.67
2398	NYSE	FLR	Fri, Jul 9, 2010	45.23	45.66	44.60	45.41
2397	NYSE	FLR	Thu, Jul 8, 2010	44.73	45.34	44.53	45.20
2396	NYSE	FLR	Wed, Jul 7, 2010	42.63	44.43	42.63	44.40
2395	NYSE	FLR	Tue, Jul 6, 2010	42.55	43.04	41.80	42.56
2394	NYSE	FLR	Fri, Jul 2, 2010	42.44	42.44	41.21	41.76
2393	NYSE	FLR	Thu, Jul 1, 2010	42.17	42.47	41.20	41.76
2392	NYSE	FLR	Wed, Jun 30, 2010	42.21	43.34	42.01	42.50
2391	NYSE	FLR	Tue, Jun 29, 2010	42.70	43.42	41.68	42.22
2390	NYSE	FLR	Mon, Jun 28, 2010	44.58	44.60	43.41	43.46
2389	NYSE	FLR	Fri, Jun 25, 2010	44.06	44.90	43.85	44.36
2388	NYSE	FLR	Thu, Jun 24, 2010	44.90	44.90	43.48	43.81
2387	NYSE	FLR	Wed, Jun 23, 2010	45.37	45.46	44.20	45.08
2386	NYSE	FLR	Tue, Jun 22, 2010	46.29	46.92	45.28	45.42
2385	NYSE	FLR	Mon, Jun 21, 2010	47.06	47.72	45.96	46.32
2384	NYSE	FLR	Fri, Jun 18, 2010	46.31	46.76	46.18	46.47
2383	NYSE	FLR	Thu, Jun 17, 2010	47.10	47.10	45.70	46.18
2382	NYSE	FLR	Wed, Jun 16, 2010	46.68	47.41	46.45	47.03
2381	NYSE	FLR	Tue, Jun 15, 2010	46.37	47.38	45.91	47.30
2380	NYSE	FLR	Mon, Jun 14, 2010	46.49	47.04	45.70	45.81
2379	NYSE	FLR	Fri, Jun 11, 2010	45.09	45.85	44.78	45.61
2378	NYSE	FLR	Thu, Jun 10, 2010	44.70	45.65	44.44	45.59
2377	NYSE	FLR	Wed, Jun 9, 2010	44.15	45.38	43.43	43.63
2376	NYSE	FLR	Tue, Jun 8, 2010	42.82	44.05	42.65	43.87
2375	NYSE	FLR	Mon, Jun 7, 2010	43.87	44.28	42.55	42.64
2374	NYSE	FLR	Fri, Jun 4, 2010	44.25	45.13	43.75	43.99
2373	NYSE	FLR	Thu, Jun 3, 2010	45.93	46.22	44.88	46.09
2372	NYSE	FLR	Wed, Jun 2, 2010	44.90	45.66	44.32	45.60
2371	NYSE	FLR	Tue, Jun 1, 2010	46.20	46.84	44.48	44.56
2370	NYSE	FLR	Fri, May 28, 2010	47.74	47.74	46.69	46.92
2369	NYSE	FLR	Thu, May 27, 2010	46.21	47.83	46.03	47.81
2368	NYSE	FLR	Wed, May 26, 2010	45.78	45.99	44.11	44.28
2367	NYSE	FLR	Tue, May 25, 2010	43.81	45.15	43.52	45.15
2366	NYSE	FLR	Mon, May 24, 2010	45.56	46.45	45.00	45.01
2365	NYSE	FLR	Fri, May 21, 2010	44.01	46.68	44.01	45.79
2364	NYSE	FLR	Thu, May 20, 2010	45.52	46.75	45.23	45.30
2363	NYSE	FLR	Wed, May 19, 2010	49.45	49.82	47.14	48.28
2362	NYSE	FLR	Tue, May 18, 2010	50.93	52.33	49.88	50.09
2361	NYSE	FLR	Mon, May 17, 2010	51.27	51.63	48.61	50.31
2360	NYSE	FLR	Fri, May 14, 2010	52.44	53.00	50.66	51.28
2359	NYSE	FLR	Thu, May 13, 2010	53.30	53.83	52.91	53.10
2358	NYSE	FLR	Wed, May 12, 2010	50.71	54.15	50.71	53.39
2357	NYSE	FLR	Tue, May 11, 2010	47.72	51.34	47.26	50.47
2356	NYSE	FLR	Mon, May 10, 2010	48.79	49.08	47.89	48.96
2355	NYSE	FLR	Fri, May 7, 2010	48.91	48.94	45.60	45.95
2354	NYSE	FLR	Thu, May 6, 2010	50.41	51.52	45.88	49.25
2353	NYSE	FLR	Wed, May 5, 2010	50.23	51.15	49.41	50.81
2352	NYSE	FLR	Tue, May 4, 2010	52.64	52.64	50.66	51.39
2351	NYSE	FLR	Mon, May 3, 2010	53.26	53.74	52.33	53.61
2350	NYSE	FLR	Fri, Apr 30, 2010	55.21	55.37	52.71	52.84
2349	NYSE	FLR	Thu, Apr 29, 2010	53.60	55.47	53.59	55.13
2348	NYSE	FLR	Wed, Apr 28, 2010	52.86	53.74	52.61	53.20
2347	NYSE	FLR	Tue, Apr 27, 2010	52.47	53.78	52.08	52.25
2346	NYSE	FLR	Mon, Apr 26, 2010	53.10	53.90	52.71	53.01
2345	NYSE	FLR	Fri, Apr 23, 2010	53.11	53.40	52.28	53.39
2344	NYSE	FLR	Thu, Apr 22, 2010	52.13	53.20	51.55	53.11
2343	NYSE	FLR	Wed, Apr 21, 2010	52.30	52.71	51.78	52.61
2342	NYSE	FLR	Tue, Apr 20, 2010	51.22	52.49	51.22	52.36
2341	NYSE	FLR	Mon, Apr 19, 2010	50.26	51.08	50.00	50.80
2340	NYSE	FLR	Fri, Apr 16, 2010	50.97	51.53	49.65	50.66
2339	NYSE	FLR	Thu, Apr 15, 2010	51.04	51.68	51.00	51.34
2338	NYSE	FLR	Wed, Apr 14, 2010	51.46	51.76	51.14	51.69
2337	NYSE	FLR	Tue, Apr 13, 2010	51.15	51.19	50.63	51.08
2336	NYSE	FLR	Mon, Apr 12, 2010	51.18	51.37	50.45	51.19
2335	NYSE	FLR	Fri, Apr 9, 2010	49.87	51.28	49.81	50.77
2334	NYSE	FLR	Thu, Apr 8, 2010	49.09	49.76	48.50	49.74
2333	NYSE	FLR	Wed, Apr 7, 2010	50.00	50.20	49.00	49.34
2332	NYSE	FLR	Tue, Apr 6, 2010	49.46	50.49	49.11	49.97
2331	NYSE	FLR	Mon, Apr 5, 2010	48.18	49.52	47.75	49.50
2330	NYSE	FLR	Thu, Apr 1, 2010	46.89	48.01	46.84	47.60
2329	NYSE	FLR	Wed, Mar 31, 2010	46.88	46.90	46.27	46.51
2328	NYSE	FLR	Tue, Mar 30, 2010	47.13	47.73	46.84	47.08
2327	NYSE	FLR	Mon, Mar 29, 2010	46.44	47.08	46.42	46.98
2326	NYSE	FLR	Fri, Mar 26, 2010	46.33	46.65	45.77	46.26
2325	NYSE	FLR	Thu, Mar 25, 2010	47.40	47.40	46.12	46.22
2324	NYSE	FLR	Wed, Mar 24, 2010	45.89	47.03	45.55	46.77
2323	NYSE	FLR	Tue, Mar 23, 2010	45.36	45.95	45.06	45.85
2322	NYSE	FLR	Mon, Mar 22, 2010	44.83	45.43	44.63	45.36
2321	NYSE	FLR	Fri, Mar 19, 2010	46.03	46.20	45.02	45.25
2320	NYSE	FLR	Thu, Mar 18, 2010	46.29	46.50	45.63	45.94
2319	NYSE	FLR	Wed, Mar 17, 2010	45.94	46.57	45.94	46.20
2318	NYSE	FLR	Tue, Mar 16, 2010	45.74	45.93	45.34	45.85
2317	NYSE	FLR	Mon, Mar 15, 2010	45.85	45.88	44.95	45.68
2316	NYSE	FLR	Fri, Mar 12, 2010	46.12	46.32	45.78	45.99
2315	NYSE	FLR	Thu, Mar 11, 2010	45.24	45.89	44.95	45.86
2314	NYSE	FLR	Wed, Mar 10, 2010	45.38	45.57	45.07	45.28
2313	NYSE	FLR	Tue, Mar 9, 2010	44.66	45.45	44.66	45.14
2312	NYSE	FLR	Mon, Mar 8, 2010	44.90	44.94	44.28	44.89
2311	NYSE	FLR	Fri, Mar 5, 2010	44.16	44.87	44.04	44.65
2310	NYSE	FLR	Thu, Mar 4, 2010	43.50	43.73	43.26	43.66
2309	NYSE	FLR	Wed, Mar 3, 2010	42.94	43.50	42.52	43.33
2308	NYSE	FLR	Tue, Mar 2, 2010	43.25	43.35	42.40	42.75
2307	NYSE	FLR	Mon, Mar 1, 2010	43.07	43.29	42.21	42.87
2306	NYSE	FLR	Fri, Feb 26, 2010	42.76	43.20	41.85	42.80
2305	NYSE	FLR	Thu, Feb 25, 2010	44.50	45.17	43.64	45.05
2304	NYSE	FLR	Wed, Feb 24, 2010	45.23	45.40	44.77	45.28
2303	NYSE	FLR	Tue, Feb 23, 2010	46.41	46.49	44.51	45.01
2302	NYSE	FLR	Mon, Feb 22, 2010	46.75	47.33	46.14	46.40
2301	NYSE	FLR	Fri, Feb 19, 2010	46.70	46.80	45.80	45.94
2300	NYSE	FLR	Thu, Feb 18, 2010	45.34	47.02	45.30	46.81
2299	NYSE	FLR	Wed, Feb 17, 2010	45.93	45.97	45.13	45.58
2298	NYSE	FLR	Tue, Feb 16, 2010	44.73	45.58	44.66	45.49
2297	NYSE	FLR	Fri, Feb 12, 2010	43.81	44.22	43.31	44.11
2296	NYSE	FLR	Thu, Feb 11, 2010	43.39	44.53	43.05	44.42
2295	NYSE	FLR	Wed, Feb 10, 2010	43.33	43.80	42.44	43.53
2294	NYSE	FLR	Tue, Feb 9, 2010	43.09	43.76	42.48	43.28
2293	NYSE	FLR	Mon, Feb 8, 2010	43.25	43.82	42.43	42.44
2292	NYSE	FLR	Fri, Feb 5, 2010	44.24	44.49	41.71	43.06
2291	NYSE	FLR	Thu, Feb 4, 2010	46.40	46.40	44.00	44.31
2290	NYSE	FLR	Wed, Feb 3, 2010	47.34	48.13	46.68	46.80
2289	NYSE	FLR	Tue, Feb 2, 2010	46.39	47.65	46.01	47.60
2288	NYSE	FLR	Mon, Feb 1, 2010	45.64	46.32	45.20	45.96
2287	NYSE	FLR	Fri, Jan 29, 2010	46.36	47.14	45.21	45.34
2286	NYSE	FLR	Thu, Jan 28, 2010	47.55	47.89	45.33	46.05
2285	NYSE	FLR	Wed, Jan 27, 2010	46.74	47.20	46.01	47.13
2284	NYSE	FLR	Tue, Jan 26, 2010	46.60	47.38	46.43	46.76
2283	NYSE	FLR	Mon, Jan 25, 2010	46.75	47.49	46.75	46.81
2282	NYSE	FLR	Fri, Jan 22, 2010	46.50	47.68	46.40	46.41
2281	NYSE	FLR	Thu, Jan 21, 2010	48.68	48.68	46.53	46.54
2280	NYSE	FLR	Wed, Jan 20, 2010	49.14	49.25	47.64	48.52
2279	NYSE	FLR	Tue, Jan 19, 2010	49.10	49.61	48.92	49.50
2278	NYSE	FLR	Fri, Jan 15, 2010	50.04	50.13	49.00	49.09
2277	NYSE	FLR	Thu, Jan 14, 2010	49.33	50.50	49.33	50.20
2276	NYSE	FLR	Wed, Jan 13, 2010	49.34	49.58	48.43	49.44
2275	NYSE	FLR	Tue, Jan 12, 2010	49.17	49.43	48.50	49.12
2274	NYSE	FLR	Mon, Jan 11, 2010	50.05	50.31	49.62	49.98
2273	NYSE	FLR	Fri, Jan 8, 2010	48.87	49.87	48.80	49.76
2272	NYSE	FLR	Thu, Jan 7, 2010	47.72	49.08	47.36	48.97
2271	NYSE	FLR	Wed, Jan 6, 2010	46.00	47.33	45.86	47.18
2270	NYSE	FLR	Tue, Jan 5, 2010	46.02	46.41	45.61	45.98
2269	NYSE	FLR	Mon, Jan 4, 2010	45.46	46.02	45.20	46.01
2268	NYSE	FLR	Thu, Dec 31, 2009	45.14	45.54	44.89	45.04
2267	NYSE	FLR	Wed, Dec 30, 2009	45.65	45.65	44.78	45.25
2266	NYSE	FLR	Tue, Dec 29, 2009	45.51	45.82	45.20	45.58
2265	NYSE	FLR	Mon, Dec 28, 2009	45.63	46.03	45.20	45.45
2264	NYSE	FLR	Thu, Dec 24, 2009	45.00	45.64	45.00	45.40
2263	NYSE	FLR	Wed, Dec 23, 2009	43.79	45.05	43.58	44.89
2262	NYSE	FLR	Tue, Dec 22, 2009	43.90	44.49	43.63	43.84
2261	NYSE	FLR	Mon, Dec 21, 2009	44.04	44.14	43.44	43.94
2260	NYSE	FLR	Fri, Dec 18, 2009	43.62	43.93	43.10	43.64
2259	NYSE	FLR	Thu, Dec 17, 2009	43.30	43.57	42.80	43.09
2258	NYSE	FLR	Wed, Dec 16, 2009	43.82	44.17	43.15	43.79
2257	NYSE	FLR	Tue, Dec 15, 2009	40.49	43.79	40.49	43.48
2256	NYSE	FLR	Mon, Dec 14, 2009	40.17	40.59	39.90	40.53
2255	NYSE	FLR	Fri, Dec 11, 2009	40.47	40.51	39.77	39.86
2254	NYSE	FLR	Thu, Dec 10, 2009	41.16	41.16	40.15	40.19
2253	NYSE	FLR	Wed, Dec 9, 2009	40.78	40.98	40.24	40.61
2252	NYSE	FLR	Tue, Dec 8, 2009	41.82	41.95	40.75	40.80
2251	NYSE	FLR	Mon, Dec 7, 2009	42.59	43.32	41.95	42.17
2250	NYSE	FLR	Fri, Dec 4, 2009	43.02	43.54	41.93	42.57
2249	NYSE	FLR	Thu, Dec 3, 2009	42.88	43.49	42.24	42.32
2248	NYSE	FLR	Wed, Dec 2, 2009	43.11	43.20	42.50	42.75
2247	NYSE	FLR	Tue, Dec 1, 2009	43.08	43.57	42.79	42.89
2246	NYSE	FLR	Mon, Nov 30, 2009	43.21	43.34	42.37	42.48
2245	NYSE	FLR	Fri, Nov 27, 2009	42.74	43.50	42.00	43.07
2244	NYSE	FLR	Wed, Nov 25, 2009	44.21	44.21	43.67	44.10
2243	NYSE	FLR	Tue, Nov 24, 2009	44.20	44.37	43.06	43.18
2242	NYSE	FLR	Mon, Nov 23, 2009	45.11	45.30	43.98	44.18
2241	NYSE	FLR	Fri, Nov 20, 2009	43.91	44.47	43.56	44.32
2240	NYSE	FLR	Thu, Nov 19, 2009	44.99	45.19	43.45	43.96
2239	NYSE	FLR	Wed, Nov 18, 2009	45.47	45.98	45.09	45.38
2238	NYSE	FLR	Tue, Nov 17, 2009	44.83	45.50	44.41	45.37
2237	NYSE	FLR	Mon, Nov 16, 2009	43.88	45.44	43.79	45.28
2236	NYSE	FLR	Fri, Nov 13, 2009	43.71	44.21	43.17	43.24
2235	NYSE	FLR	Thu, Nov 12, 2009	44.79	45.00	43.41	43.65
2234	NYSE	FLR	Wed, Nov 11, 2009	44.93	45.35	44.51	44.72
2233	NYSE	FLR	Tue, Nov 10, 2009	46.04	46.39	44.09	44.38
2232	NYSE	FLR	Mon, Nov 9, 2009	46.24	48.08	46.15	48.01
2231	NYSE	FLR	Fri, Nov 6, 2009	45.07	46.07	44.69	45.40
2230	NYSE	FLR	Thu, Nov 5, 2009	45.37	46.11	45.24	45.25
2229	NYSE	FLR	Wed, Nov 4, 2009	45.30	46.74	44.82	44.95
2228	NYSE	FLR	Tue, Nov 3, 2009	43.59	45.24	43.58	44.77
2227	NYSE	FLR	Mon, Nov 2, 2009	45.24	45.58	43.66	44.47
2226	NYSE	FLR	Fri, Oct 30, 2009	46.65	46.86	44.33	44.42
2225	NYSE	FLR	Thu, Oct 29, 2009	46.56	47.41	46.27	46.96
2224	NYSE	FLR	Wed, Oct 28, 2009	47.41	47.57	45.77	45.82
2223	NYSE	FLR	Tue, Oct 27, 2009	48.24	48.80	47.64	47.72
2222	NYSE	FLR	Mon, Oct 26, 2009	49.84	50.47	48.12	48.24
2221	NYSE	FLR	Fri, Oct 23, 2009	50.91	51.25	49.37	49.54
2220	NYSE	FLR	Thu, Oct 22, 2009	50.48	51.00	49.45	50.64
2219	NYSE	FLR	Wed, Oct 21, 2009	50.37	51.54	50.23	50.41
2218	NYSE	FLR	Tue, Oct 20, 2009	51.75	51.75	50.00	50.60
2217	NYSE	FLR	Mon, Oct 19, 2009	50.64	51.75	50.09	51.54
2216	NYSE	FLR	Fri, Oct 16, 2009	50.31	50.74	49.96	50.24
2215	NYSE	FLR	Thu, Oct 15, 2009	49.23	51.13	49.00	50.92
2214	NYSE	FLR	Wed, Oct 14, 2009	49.44	49.54	48.38	49.39
2213	NYSE	FLR	Tue, Oct 13, 2009	48.55	48.66	47.55	48.02
2212	NYSE	FLR	Mon, Oct 12, 2009	49.10	49.30	48.46	48.49
2211	NYSE	FLR	Fri, Oct 9, 2009	48.66	49.08	48.12	48.75
2210	NYSE	FLR	Thu, Oct 8, 2009	50.11	50.30	48.45	48.71
2209	NYSE	FLR	Wed, Oct 7, 2009	47.06	49.20	46.95	48.78
2208	NYSE	FLR	Tue, Oct 6, 2009	48.82	48.85	47.55	47.98
2207	NYSE	FLR	Mon, Oct 5, 2009	48.01	48.20	46.68	48.00
2206	NYSE	FLR	Fri, Oct 2, 2009	48.21	49.19	47.42	47.59
2205	NYSE	FLR	Thu, Oct 1, 2009	50.61	51.15	49.34	49.35
2204	NYSE	FLR	Wed, Sep 30, 2009	51.59	51.74	50.00	50.85
2203	NYSE	FLR	Tue, Sep 29, 2009	51.76	51.85	50.80	51.06
2202	NYSE	FLR	Mon, Sep 28, 2009	51.07	51.94	50.80	51.50
2201	NYSE	FLR	Fri, Sep 25, 2009	51.59	51.85	50.83	50.87
2200	NYSE	FLR	Thu, Sep 24, 2009	53.61	54.15	51.54	51.84
2199	NYSE	FLR	Wed, Sep 23, 2009	54.78	54.90	53.29	53.38
2198	NYSE	FLR	Tue, Sep 22, 2009	55.47	55.47	54.60	54.72
2197	NYSE	FLR	Mon, Sep 21, 2009	55.19	55.38	54.57	55.02
2196	NYSE	FLR	Fri, Sep 18, 2009	56.23	56.39	55.47	56.05
2195	NYSE	FLR	Thu, Sep 17, 2009	55.77	56.75	55.27	55.90
2194	NYSE	FLR	Wed, Sep 16, 2009	55.26	56.13	54.83	56.03
2193	NYSE	FLR	Tue, Sep 15, 2009	54.66	55.34	53.62	55.07
2192	NYSE	FLR	Mon, Sep 14, 2009	53.73	54.57	53.07	54.38
2191	NYSE	FLR	Fri, Sep 11, 2009	54.50	54.87	53.50	54.28
2190	NYSE	FLR	Thu, Sep 10, 2009	53.33	54.27	53.03	54.23
2189	NYSE	FLR	Wed, Sep 9, 2009	53.44	54.22	52.83	53.44
2188	NYSE	FLR	Tue, Sep 8, 2009	53.89	53.89	53.25	53.54
2187	NYSE	FLR	Fri, Sep 4, 2009	52.41	53.16	51.96	52.99
2186	NYSE	FLR	Thu, Sep 3, 2009	51.26	52.46	50.76	52.46
2185	NYSE	FLR	Wed, Sep 2, 2009	51.20	51.73	50.60	50.86
2184	NYSE	FLR	Tue, Sep 1, 2009	52.29	53.85	51.25	51.48
2183	NYSE	FLR	Mon, Aug 31, 2009	52.73	52.99	51.87	52.90
2182	NYSE	FLR	Fri, Aug 28, 2009	54.55	54.88	53.45	53.58
2181	NYSE	FLR	Thu, Aug 27, 2009	54.11	54.38	53.23	54.09
2180	NYSE	FLR	Wed, Aug 26, 2009	54.80	54.86	53.26	53.93
2179	NYSE	FLR	Tue, Aug 25, 2009	56.13	56.50	54.67	54.96
2178	NYSE	FLR	Mon, Aug 24, 2009	56.33	57.00	55.19	55.48
2177	NYSE	FLR	Fri, Aug 21, 2009	55.10	56.10	54.98	55.87
2176	NYSE	FLR	Thu, Aug 20, 2009	53.29	54.68	52.95	54.44
2175	NYSE	FLR	Wed, Aug 19, 2009	51.81	53.61	51.28	53.22
2174	NYSE	FLR	Tue, Aug 18, 2009	51.92	52.90	51.78	52.54
2173	NYSE	FLR	Mon, Aug 17, 2009	52.57	52.78	50.90	51.52
2172	NYSE	FLR	Fri, Aug 14, 2009	56.07	56.07	53.55	54.03
2171	NYSE	FLR	Thu, Aug 13, 2009	55.03	56.09	54.55	55.96
2170	NYSE	FLR	Wed, Aug 12, 2009	54.38	55.79	54.00	54.83
2169	NYSE	FLR	Tue, Aug 11, 2009	57.17	57.36	53.42	53.96
2168	NYSE	FLR	Mon, Aug 10, 2009	58.60	58.60	57.16	57.49
2167	NYSE	FLR	Fri, Aug 7, 2009	57.37	58.62	56.44	58.21
2166	NYSE	FLR	Thu, Aug 6, 2009	56.01	56.92	55.40	56.00
2165	NYSE	FLR	Wed, Aug 5, 2009	54.21	55.80	54.01	55.59
2164	NYSE	FLR	Tue, Aug 4, 2009	53.91	54.38	53.28	53.80
2163	NYSE	FLR	Mon, Aug 3, 2009	53.80	55.26	53.30	54.01
2162	NYSE	FLR	Fri, Jul 31, 2009	52.35	53.38	52.16	52.80
2161	NYSE	FLR	Thu, Jul 30, 2009	52.97	53.30	52.20	52.56
2160	NYSE	FLR	Wed, Jul 29, 2009	53.01	53.01	50.65	51.62
2159	NYSE	FLR	Tue, Jul 28, 2009	53.79	53.99	52.43	53.65
2158	NYSE	FLR	Mon, Jul 27, 2009	53.40	55.00	52.86	54.97
2157	NYSE	FLR	Fri, Jul 24, 2009	52.22	53.81	51.45	53.40
2156	NYSE	FLR	Thu, Jul 23, 2009	51.43	53.14	50.87	52.76
2155	NYSE	FLR	Wed, Jul 22, 2009	50.29	51.64	50.29	50.86
2154	NYSE	FLR	Tue, Jul 21, 2009	51.76	52.48	50.08	50.84
2153	NYSE	FLR	Mon, Jul 20, 2009	50.28	51.48	50.00	51.35
2152	NYSE	FLR	Fri, Jul 17, 2009	49.32	49.75	48.83	49.39
2151	NYSE	FLR	Thu, Jul 16, 2009	48.56	49.92	48.43	49.61
2150	NYSE	FLR	Wed, Jul 15, 2009	48.09	49.41	48.09	49.09
2149	NYSE	FLR	Tue, Jul 14, 2009	47.19	48.00	46.56	47.35
2148	NYSE	FLR	Mon, Jul 13, 2009	47.26	47.81	45.77	47.49
2147	NYSE	FLR	Fri, Jul 10, 2009	47.59	47.59	46.00	47.00
2146	NYSE	FLR	Thu, Jul 9, 2009	47.09	48.79	46.62	48.29
2145	NYSE	FLR	Wed, Jul 8, 2009	46.71	46.95	45.16	46.16
2144	NYSE	FLR	Tue, Jul 7, 2009	48.25	48.43	46.20	46.33
2143	NYSE	FLR	Mon, Jul 6, 2009	48.24	48.24	46.51	47.53
2142	NYSE	FLR	Thu, Jul 2, 2009	49.70	49.89	47.75	48.81
2141	NYSE	FLR	Wed, Jul 1, 2009	51.82	52.63	50.33	50.46
2140	NYSE	FLR	Tue, Jun 30, 2009	52.05	52.62	50.64	51.29
2139	NYSE	FLR	Mon, Jun 29, 2009	52.25	52.94	51.48	52.15
2138	NYSE	FLR	Fri, Jun 26, 2009	52.49	53.24	51.25	51.83
2137	NYSE	FLR	Thu, Jun 25, 2009	49.81	52.54	49.33	52.42
2136	NYSE	FLR	Wed, Jun 24, 2009	49.39	51.18	49.22	50.22
2135	NYSE	FLR	Tue, Jun 23, 2009	47.39	49.11	47.32	48.85
2134	NYSE	FLR	Mon, Jun 22, 2009	49.50	49.50	47.31	47.36
2133	NYSE	FLR	Fri, Jun 19, 2009	51.59	51.59	50.00	50.27
2132	NYSE	FLR	Thu, Jun 18, 2009	51.54	51.94	49.72	50.39
2131	NYSE	FLR	Wed, Jun 17, 2009	50.68	51.49	49.60	51.09
2130	NYSE	FLR	Tue, Jun 16, 2009	51.67	52.86	51.00	51.20
2129	NYSE	FLR	Mon, Jun 15, 2009	52.67	52.95	50.92	51.47
2128	NYSE	FLR	Fri, Jun 12, 2009	53.22	53.85	52.80	53.85
2127	NYSE	FLR	Thu, Jun 11, 2009	54.55	54.69	53.29	53.82
2126	NYSE	FLR	Wed, Jun 10, 2009	54.99	55.40	53.05	54.76
2125	NYSE	FLR	Tue, Jun 9, 2009	51.99	54.45	51.99	53.90
2124	NYSE	FLR	Mon, Jun 8, 2009	51.77	52.43	50.41	51.50
2123	NYSE	FLR	Fri, Jun 5, 2009	52.44	53.17	51.72	52.90
2122	NYSE	FLR	Thu, Jun 4, 2009	48.88	51.98	48.70	51.67
2121	NYSE	FLR	Wed, Jun 3, 2009	49.69	49.69	47.33	48.09
2120	NYSE	FLR	Tue, Jun 2, 2009	51.25	51.25	49.38	50.20
2119	NYSE	FLR	Mon, Jun 1, 2009	48.38	51.29	48.22	50.50
2118	NYSE	FLR	Fri, May 29, 2009	46.27	47.38	46.06	46.98
2117	NYSE	FLR	Thu, May 28, 2009	46.10	47.00	44.75	45.86
2116	NYSE	FLR	Wed, May 27, 2009	45.43	47.17	45.09	45.47
2115	NYSE	FLR	Tue, May 26, 2009	43.69	45.59	42.85	45.53
2114	NYSE	FLR	Fri, May 22, 2009	44.06	44.62	43.46	43.61
2113	NYSE	FLR	Thu, May 21, 2009	44.55	45.00	43.18	43.97
2112	NYSE	FLR	Wed, May 20, 2009	45.56	46.95	45.09	45.29
2111	NYSE	FLR	Tue, May 19, 2009	44.93	45.55	44.02	45.06
2110	NYSE	FLR	Mon, May 18, 2009	43.99	44.94	43.75	44.77
2109	NYSE	FLR	Fri, May 15, 2009	44.55	45.20	42.60	43.25
2108	NYSE	FLR	Thu, May 14, 2009	43.89	45.18	43.37	44.46
2107	NYSE	FLR	Wed, May 13, 2009	45.49	45.49	43.32	43.36
2106	NYSE	FLR	Tue, May 12, 2009	45.37	47.98	44.70	45.66
2105	NYSE	FLR	Mon, May 11, 2009	44.00	44.35	42.57	43.21
2104	NYSE	FLR	Fri, May 8, 2009	41.26	45.59	41.26	45.17
2103	NYSE	FLR	Thu, May 7, 2009	42.78	43.80	41.33	41.71
2102	NYSE	FLR	Wed, May 6, 2009	41.50	42.38	40.14	41.77
2101	NYSE	FLR	Tue, May 5, 2009	40.47	41.42	40.10	41.24
2100	NYSE	FLR	Mon, May 4, 2009	37.93	41.01	37.93	40.77
2099	NYSE	FLR	Fri, May 1, 2009	37.61	38.76	36.62	37.73
2098	NYSE	FLR	Thu, Apr 30, 2009	39.37	39.78	37.53	37.87
2097	NYSE	FLR	Wed, Apr 29, 2009	39.32	39.44	37.87	38.20
2096	NYSE	FLR	Tue, Apr 28, 2009	38.46	39.64	38.05	38.59
2095	NYSE	FLR	Mon, Apr 27, 2009	40.33	41.39	39.54	40.05
2094	NYSE	FLR	Fri, Apr 24, 2009	39.34	41.65	39.34	40.96
2093	NYSE	FLR	Thu, Apr 23, 2009	39.73	40.00	37.81	39.43
2092	NYSE	FLR	Wed, Apr 22, 2009	38.31	40.80	38.00	39.09
2091	NYSE	FLR	Tue, Apr 21, 2009	37.91	38.98	37.02	38.59
2090	NYSE	FLR	Mon, Apr 20, 2009	40.42	40.42	38.21	38.59
2089	NYSE	FLR	Fri, Apr 17, 2009	41.54	42.29	40.93	41.18
2088	NYSE	FLR	Thu, Apr 16, 2009	39.86	42.00	39.38	41.65
2087	NYSE	FLR	Wed, Apr 15, 2009	38.61	39.68	38.20	39.53
2086	NYSE	FLR	Tue, Apr 14, 2009	38.40	40.05	38.35	38.72
2085	NYSE	FLR	Mon, Apr 13, 2009	39.46	40.37	38.27	39.44
2084	NYSE	FLR	Thu, Apr 9, 2009	39.04	40.32	38.66	39.89
2083	NYSE	FLR	Wed, Apr 8, 2009	37.16	38.25	37.01	38.01
2082	NYSE	FLR	Tue, Apr 7, 2009	37.81	37.94	36.77	37.01
2081	NYSE	FLR	Mon, Apr 6, 2009	36.92	39.00	36.23	38.67
2080	NYSE	FLR	Fri, Apr 3, 2009	37.31	38.21	36.94	37.40
2079	NYSE	FLR	Thu, Apr 2, 2009	36.35	38.50	36.35	37.47
2078	NYSE	FLR	Wed, Apr 1, 2009	34.20	35.27	33.67	35.01
2077	NYSE	FLR	Tue, Mar 31, 2009	35.23	35.43	34.17	34.55
2076	NYSE	FLR	Mon, Mar 30, 2009	35.88	35.88	34.04	34.83
2075	NYSE	FLR	Fri, Mar 27, 2009	37.67	38.01	36.88	37.22
2074	NYSE	FLR	Thu, Mar 26, 2009	36.89	38.63	36.89	38.52
2073	NYSE	FLR	Wed, Mar 25, 2009	36.96	38.17	35.27	36.46
2072	NYSE	FLR	Tue, Mar 24, 2009	37.49	37.89	36.75	36.90
2071	NYSE	FLR	Mon, Mar 23, 2009	36.02	38.25	35.50	38.13
2070	NYSE	FLR	Fri, Mar 20, 2009	38.05	38.40	36.44	36.55
2069	NYSE	FLR	Thu, Mar 19, 2009	39.12	40.09	38.48	38.81
2068	NYSE	FLR	Wed, Mar 18, 2009	38.40	38.75	36.65	38.10
2067	NYSE	FLR	Tue, Mar 17, 2009	37.34	38.75	36.12	38.74
2066	NYSE	FLR	Mon, Mar 16, 2009	37.43	38.40	36.76	36.90
2065	NYSE	FLR	Fri, Mar 13, 2009	41.10	41.38	38.13	39.85
2064	NYSE	FLR	Thu, Mar 12, 2009	37.50	40.77	36.52	40.42
2063	NYSE	FLR	Wed, Mar 11, 2009	38.30	38.66	35.86	37.12
2062	NYSE	FLR	Tue, Mar 10, 2009	34.56	37.98	34.38	37.70
2061	NYSE	FLR	Mon, Mar 9, 2009	31.16	34.92	31.00	33.47
2060	NYSE	FLR	Fri, Mar 6, 2009	31.51	32.22	30.58	31.75
2059	NYSE	FLR	Thu, Mar 5, 2009	31.83	32.19	30.48	30.92
2058	NYSE	FLR	Wed, Mar 4, 2009	31.68	33.53	31.24	32.96
2057	NYSE	FLR	Tue, Mar 3, 2009	31.46	31.76	30.21	30.72
2056	NYSE	FLR	Mon, Mar 2, 2009	32.40	33.19	30.31	30.46
2055	NYSE	FLR	Fri, Feb 27, 2009	33.78	34.65	33.12	33.25
2054	NYSE	FLR	Thu, Feb 26, 2009	36.50	36.70	34.78	34.90
2053	NYSE	FLR	Wed, Feb 25, 2009	34.76	34.76	32.18	32.95
2052	NYSE	FLR	Tue, Feb 24, 2009	35.01	35.74	33.18	35.33
2051	NYSE	FLR	Mon, Feb 23, 2009	37.36	37.44	34.78	35.02
2050	NYSE	FLR	Fri, Feb 20, 2009	37.28	37.89	35.98	36.98
2049	NYSE	FLR	Thu, Feb 19, 2009	38.87	39.98	37.80	37.97
2048	NYSE	FLR	Wed, Feb 18, 2009	39.88	39.99	38.05	38.57
2047	NYSE	FLR	Tue, Feb 17, 2009	40.42	41.14	38.89	39.21
2046	NYSE	FLR	Fri, Feb 13, 2009	42.38	43.39	41.67	42.02
2045	NYSE	FLR	Thu, Feb 12, 2009	41.23	42.54	40.06	42.52
2044	NYSE	FLR	Wed, Feb 11, 2009	41.72	42.80	40.91	42.26
2043	NYSE	FLR	Tue, Feb 10, 2009	42.04	43.52	40.69	41.23
2042	NYSE	FLR	Mon, Feb 9, 2009	42.06	42.99	41.16	41.86
2041	NYSE	FLR	Fri, Feb 6, 2009	40.11	41.68	39.90	41.55
2040	NYSE	FLR	Thu, Feb 5, 2009	38.71	40.10	37.88	39.61
2039	NYSE	FLR	Wed, Feb 4, 2009	38.83	40.52	38.75	39.10
2038	NYSE	FLR	Tue, Feb 3, 2009	38.48	39.07	37.19	38.70
2037	NYSE	FLR	Mon, Feb 2, 2009	37.91	38.84	36.77	38.30
2036	NYSE	FLR	Fri, Jan 30, 2009	41.01	41.09	38.42	38.90
2035	NYSE	FLR	Thu, Jan 29, 2009	42.21	42.22	40.43	40.72
2034	NYSE	FLR	Wed, Jan 28, 2009	41.93	43.50	41.67	42.85
2033	NYSE	FLR	Tue, Jan 27, 2009	41.38	41.75	39.57	40.68
2032	NYSE	FLR	Mon, Jan 26, 2009	41.41	43.39	40.00	41.04
2031	NYSE	FLR	Fri, Jan 23, 2009	39.89	43.26	39.00	42.09
2030	NYSE	FLR	Thu, Jan 22, 2009	41.68	42.32	39.50	40.14
2029	NYSE	FLR	Wed, Jan 21, 2009	42.00	43.73	40.01	43.49
2028	NYSE	FLR	Tue, Jan 20, 2009	43.97	44.15	41.03	41.60
2027	NYSE	FLR	Fri, Jan 16, 2009	44.81	45.98	42.20	44.60
2026	NYSE	FLR	Thu, Jan 15, 2009	43.03	44.76	40.50	43.68
2025	NYSE	FLR	Wed, Jan 14, 2009	45.12	45.12	42.35	43.03
2024	NYSE	FLR	Tue, Jan 13, 2009	44.75	46.69	44.05	46.05
2023	NYSE	FLR	Mon, Jan 12, 2009	48.00	48.47	44.60	45.12
2022	NYSE	FLR	Fri, Jan 9, 2009	49.74	50.03	47.91	48.70
2021	NYSE	FLR	Thu, Jan 8, 2009	46.38	49.36	46.18	49.36
2020	NYSE	FLR	Wed, Jan 7, 2009	48.72	48.72	46.39	46.79
2019	NYSE	FLR	Tue, Jan 6, 2009	51.23	51.70	49.21	49.65
2018	NYSE	FLR	Mon, Jan 5, 2009	48.30	50.57	47.25	49.79
2017	NYSE	FLR	Fri, Jan 2, 2009	45.88	48.27	45.20	47.89
2016	NYSE	FLR	Wed, Dec 31, 2008	44.70	46.43	44.20	44.87
2015	NYSE	FLR	Tue, Dec 30, 2008	44.44	44.69	43.43	44.16
2014	NYSE	FLR	Mon, Dec 29, 2008	44.16	45.13	43.95	44.18
2013	NYSE	FLR	Fri, Dec 26, 2008	44.26	44.35	43.45	44.15
2012	NYSE	FLR	Wed, Dec 24, 2008	43.96	44.13	42.86	43.95
2011	NYSE	FLR	Tue, Dec 23, 2008	43.46	44.83	42.67	43.26
2010	NYSE	FLR	Mon, Dec 22, 2008	45.38	45.43	42.00	43.16
2009	NYSE	FLR	Fri, Dec 19, 2008	46.66	47.03	43.35	45.26
2008	NYSE	FLR	Thu, Dec 18, 2008	50.32	51.68	47.55	48.05
2007	NYSE	FLR	Wed, Dec 17, 2008	50.39	53.38	50.00	50.98
2006	NYSE	FLR	Tue, Dec 16, 2008	49.32	51.62	49.00	51.37
2005	NYSE	FLR	Mon, Dec 15, 2008	49.16	49.92	47.01	48.08
2004	NYSE	FLR	Fri, Dec 12, 2008	46.84	49.17	45.25	48.19
2003	NYSE	FLR	Thu, Dec 11, 2008	51.30	53.47	50.48	50.69
2002	NYSE	FLR	Wed, Dec 10, 2008	50.00	52.50	49.43	52.14
2001	NYSE	FLR	Tue, Dec 9, 2008	49.71	53.24	48.50	48.74
2000	NYSE	FLR	Mon, Dec 8, 2008	47.91	52.38	47.05	50.96
1999	NYSE	FLR	Fri, Dec 5, 2008	41.71	45.06	40.25	45.04
1998	NYSE	FLR	Thu, Dec 4, 2008	43.70	46.75	41.24	42.84
1997	NYSE	FLR	Wed, Dec 3, 2008	42.84	45.67	41.11	44.65
1996	NYSE	FLR	Tue, Dec 2, 2008	42.97	44.75	42.02	44.15
1995	NYSE	FLR	Mon, Dec 1, 2008	44.50	44.54	41.40	41.61
1994	NYSE	FLR	Fri, Nov 28, 2008	44.43	47.96	44.21	45.54
1993	NYSE	FLR	Wed, Nov 26, 2008	38.61	46.04	38.00	44.68
1992	NYSE	FLR	Tue, Nov 25, 2008	38.71	40.78	37.63	39.07
1991	NYSE	FLR	Mon, Nov 24, 2008	33.64	38.33	33.29	37.18
1990	NYSE	FLR	Fri, Nov 21, 2008	30.61	31.98	28.60	31.90
1989	NYSE	FLR	Thu, Nov 20, 2008	31.18	32.82	29.27	29.56
1988	NYSE	FLR	Wed, Nov 19, 2008	32.81	34.02	31.75	31.91
1987	NYSE	FLR	Tue, Nov 18, 2008	33.77	34.34	32.10	33.27
1986	NYSE	FLR	Mon, Nov 17, 2008	35.06	36.31	33.77	33.97
1985	NYSE	FLR	Fri, Nov 14, 2008	36.76	38.20	34.62	35.73
1984	NYSE	FLR	Thu, Nov 13, 2008	35.29	38.05	32.80	38.02
1983	NYSE	FLR	Wed, Nov 12, 2008	36.60	37.12	34.61	34.89
1982	NYSE	FLR	Tue, Nov 11, 2008	38.65	39.00	36.27	37.33
1981	NYSE	FLR	Mon, Nov 10, 2008	43.76	43.93	38.94	39.71
1980	NYSE	FLR	Fri, Nov 7, 2008	38.85	43.99	38.67	41.03
1979	NYSE	FLR	Thu, Nov 6, 2008	39.00	39.00	33.57	34.01
1978	NYSE	FLR	Wed, Nov 5, 2008	41.81	42.45	36.32	37.75
1977	NYSE	FLR	Tue, Nov 4, 2008	40.47	43.35	39.94	42.58
1976	NYSE	FLR	Mon, Nov 3, 2008	39.98	41.07	36.52	37.43
1975	NYSE	FLR	Fri, Oct 31, 2008	39.86	41.10	37.63	39.93
1974	NYSE	FLR	Thu, Oct 30, 2008	38.88	40.90	37.50	40.23
1973	NYSE	FLR	Wed, Oct 29, 2008	35.89	39.72	35.00	37.14
1972	NYSE	FLR	Tue, Oct 28, 2008	35.37	36.34	31.25	36.18
1971	NYSE	FLR	Mon, Oct 27, 2008	32.58	35.50	31.62	33.18
1970	NYSE	FLR	Fri, Oct 24, 2008	31.03	34.49	28.92	33.36
1969	NYSE	FLR	Thu, Oct 23, 2008	37.08	37.72	33.05	35.06
1968	NYSE	FLR	Wed, Oct 22, 2008	40.41	40.41	35.27	37.15
1967	NYSE	FLR	Tue, Oct 21, 2008	41.76	43.70	40.89	41.23
1966	NYSE	FLR	Mon, Oct 20, 2008	41.29	43.00	40.09	42.65
1965	NYSE	FLR	Fri, Oct 17, 2008	35.53	41.64	35.09	39.94
1964	NYSE	FLR	Thu, Oct 16, 2008	37.11	37.53	32.33	36.80
1963	NYSE	FLR	Wed, Oct 15, 2008	41.62	42.00	34.96	35.24
1962	NYSE	FLR	Tue, Oct 14, 2008	47.96	49.43	41.60	43.18
1961	NYSE	FLR	Mon, Oct 13, 2008	40.60	45.83	39.78	45.30
1960	NYSE	FLR	Fri, Oct 10, 2008	37.23	40.32	33.77	37.94
1959	NYSE	FLR	Thu, Oct 9, 2008	42.62	44.36	39.00	39.21
1958	NYSE	FLR	Wed, Oct 8, 2008	40.49	42.65	37.64	40.83
1957	NYSE	FLR	Tue, Oct 7, 2008	47.16	47.16	39.69	40.64
1956	NYSE	FLR	Mon, Oct 6, 2008	44.22	46.37	40.60	45.62
1955	NYSE	FLR	Fri, Oct 3, 2008	46.08	51.64	46.08	46.76
1954	NYSE	FLR	Thu, Oct 2, 2008	51.06	52.00	43.26	44.88
1953	NYSE	FLR	Wed, Oct 1, 2008	54.97	56.01	50.66	52.22
1952	NYSE	FLR	Tue, Sep 30, 2008	50.44	55.87	50.00	55.70
1951	NYSE	FLR	Mon, Sep 29, 2008	53.04	54.00	46.19	48.72
1950	NYSE	FLR	Fri, Sep 26, 2008	54.51	55.79	54.24	55.51
1949	NYSE	FLR	Thu, Sep 25, 2008	56.90	57.69	54.72	56.73
1948	NYSE	FLR	Wed, Sep 24, 2008	57.55	58.09	55.35	55.69
1947	NYSE	FLR	Tue, Sep 23, 2008	60.67	61.40	56.06	56.87
1946	NYSE	FLR	Mon, Sep 22, 2008	64.01	64.37	60.19	60.55
1945	NYSE	FLR	Fri, Sep 19, 2008	63.99	66.51	62.54	64.11
1944	NYSE	FLR	Thu, Sep 18, 2008	57.80	59.50	54.78	58.53
1943	NYSE	FLR	Wed, Sep 17, 2008	58.81	60.28	55.93	56.81
1942	NYSE	FLR	Tue, Sep 16, 2008	55.32	59.82	54.20	59.51
1941	NYSE	FLR	Mon, Sep 15, 2008	60.91	61.33	57.23	57.99
1940	NYSE	FLR	Fri, Sep 12, 2008	61.95	66.34	60.85	65.01
1939	NYSE	FLR	Thu, Sep 11, 2008	58.32	62.36	57.34	62.29
1938	NYSE	FLR	Wed, Sep 10, 2008	57.00	60.68	57.00	59.80
1937	NYSE	FLR	Tue, Sep 9, 2008	62.94	62.98	56.43	56.62
1936	NYSE	FLR	Mon, Sep 8, 2008	67.06	69.21	61.88	62.92
1935	NYSE	FLR	Fri, Sep 5, 2008	64.44	65.76	61.68	65.03
1934	NYSE	FLR	Thu, Sep 4, 2008	70.22	70.74	65.00	65.64
1933	NYSE	FLR	Wed, Sep 3, 2008	73.50	74.50	69.25	70.17
1932	NYSE	FLR	Tue, Sep 2, 2008	80.71	80.74	73.08	73.51
1931	NYSE	FLR	Fri, Aug 29, 2008	80.68	81.75	79.82	80.13
1930	NYSE	FLR	Thu, Aug 28, 2008	81.87	82.87	79.82	80.90
1929	NYSE	FLR	Wed, Aug 27, 2008	78.79	81.22	77.81	81.22
1928	NYSE	FLR	Tue, Aug 26, 2008	75.83	78.51	75.62	78.51
1927	NYSE	FLR	Mon, Aug 25, 2008	79.08	79.55	74.92	75.59
1926	NYSE	FLR	Fri, Aug 22, 2008	79.05	79.99	77.20	78.80
1925	NYSE	FLR	Thu, Aug 21, 2008	76.84	79.99	75.52	79.49
1924	NYSE	FLR	Wed, Aug 20, 2008	74.74	76.79	72.85	76.77
1923	NYSE	FLR	Tue, Aug 19, 2008	72.80	74.12	71.35	74.12
1922	NYSE	FLR	Mon, Aug 18, 2008	71.81	73.40	71.76	73.11
1921	NYSE	FLR	Fri, Aug 15, 2008	74.41	74.70	70.28	71.36
1920	NYSE	FLR	Thu, Aug 14, 2008	75.27	76.13	73.49	74.02
1919	NYSE	FLR	Wed, Aug 13, 2008	72.21	76.46	70.60	75.80
1918	NYSE	FLR	Tue, Aug 12, 2008	80.74	80.74	67.10	71.64
1917	NYSE	FLR	Mon, Aug 11, 2008	76.55	77.24	73.79	76.18
1916	NYSE	FLR	Fri, Aug 8, 2008	76.01	77.30	73.76	76.32
1915	NYSE	FLR	Thu, Aug 7, 2008	77.94	78.63	75.48	76.99
1914	NYSE	FLR	Wed, Aug 6, 2008	75.06	78.62	72.67	76.70
1913	NYSE	FLR	Tue, Aug 5, 2008	76.50	77.05	74.64	75.01
1912	NYSE	FLR	Mon, Aug 4, 2008	80.91	80.91	75.67	76.25
1911	NYSE	FLR	Fri, Aug 1, 2008	81.77	84.73	80.35	80.42
1910	NYSE	FLR	Thu, Jul 31, 2008	87.51	87.51	81.13	81.35
1909	NYSE	FLR	Wed, Jul 30, 2008	80.52	87.51	80.40	87.39
1908	NYSE	FLR	Tue, Jul 29, 2008	78.86	80.43	78.00	80.37
1907	NYSE	FLR	Mon, Jul 28, 2008	80.01	81.50	79.03	79.08
1906	NYSE	FLR	Fri, Jul 25, 2008	78.84	81.73	78.84	79.81
1905	NYSE	FLR	Thu, Jul 24, 2008	83.03	83.39	77.87	78.68
1904	NYSE	FLR	Wed, Jul 23, 2008	87.36	87.94	82.09	82.60
1903	NYSE	FLR	Tue, Jul 22, 2008	88.15	89.60	85.70	87.08
1902	NYSE	FLR	Mon, Jul 21, 2008	84.60	88.73	84.60	88.60
1901	NYSE	FLR	Fri, Jul 18, 2008	87.01	87.81	83.37	84.25
1900	NYSE	FLR	Thu, Jul 17, 2008	86.20	88.95	85.75	86.68
1899	NYSE	FLR	Wed, Jul 16, 2008	86.07	86.07	82.60	85.57
1898	NYSE	FLR	Tue, Jul 15, 2008	87.53	89.23	84.43	85.80
1897	NYSE	FLR	Mon, Jul 14, 2008	88.00	89.55	87.15	88.41
1896	NYSE	FLR	Fri, Jul 11, 2008	85.10	88.63	85.10	87.37
1895	NYSE	FLR	Thu, Jul 10, 2008	84.87	88.70	83.50	87.66
1894	NYSE	FLR	Wed, Jul 9, 2008	84.76	86.74	83.08	83.50
1893	NYSE	FLR	Tue, Jul 8, 2008	87.09	87.55	82.87	84.74
1892	NYSE	FLR	Mon, Jul 7, 2008	90.86	91.36	85.45	87.64
1891	NYSE	FLR	Thu, Jul 3, 2008	90.01	91.78	85.88	89.96
1890	NYSE	FLR	Wed, Jul 2, 2008	96.38	96.45	89.73	89.98
1889	NYSE	FLR	Tue, Jul 1, 2008	90.98	95.85	90.98	95.71
1888	NYSE	FLR	Mon, Jun 30, 2008	92.15	93.59	91.19	93.04
1887	NYSE	FLR	Fri, Jun 27, 2008	90.94	92.42	89.56	92.19
1886	NYSE	FLR	Thu, Jun 26, 2008	93.77	94.18	90.99	91.74
1885	NYSE	FLR	Wed, Jun 25, 2008	96.67	97.00	93.59	95.02
1884	NYSE	FLR	Tue, Jun 24, 2008	98.45	99.75	95.27	95.59
1883	NYSE	FLR	Mon, Jun 23, 2008	95.81	101.37	95.81	98.64
1882	NYSE	FLR	Fri, Jun 20, 2008	95.00	96.32	94.67	95.78
1881	NYSE	FLR	Thu, Jun 19, 2008	94.97	96.14	94.00	94.94
1880	NYSE	FLR	Wed, Jun 18, 2008	93.85	96.50	93.26	95.25
1879	NYSE	FLR	Tue, Jun 17, 2008	94.97	96.42	94.25	94.55
1878	NYSE	FLR	Mon, Jun 16, 2008	93.00	94.87	92.00	94.09
1877	NYSE	FLR	Fri, Jun 13, 2008	88.93	93.09	88.93	93.09
1876	NYSE	FLR	Thu, Jun 12, 2008	90.99	91.34	87.81	88.84
1875	NYSE	FLR	Wed, Jun 11, 2008	91.24	91.72	89.42	89.63
1874	NYSE	FLR	Tue, Jun 10, 2008	92.87	93.30	89.70	90.81
1873	NYSE	FLR	Mon, Jun 9, 2008	91.91	94.55	91.33	93.35
1872	NYSE	FLR	Fri, Jun 6, 2008	93.50	94.61	90.89	90.92
1871	NYSE	FLR	Thu, Jun 5, 2008	92.92	95.28	92.80	94.51
1870	NYSE	FLR	Wed, Jun 4, 2008	92.38	94.78	91.98	92.76
1869	NYSE	FLR	Tue, Jun 3, 2008	93.00	93.84	91.01	92.23
1868	NYSE	FLR	Mon, Jun 2, 2008	93.53	93.95	91.92	92.80
1867	NYSE	FLR	Fri, May 30, 2008	91.13	94.38	91.00	93.28
1866	NYSE	FLR	Thu, May 29, 2008	93.02	93.02	90.21	91.22
1865	NYSE	FLR	Wed, May 28, 2008	92.03	92.72	90.40	92.60
1864	NYSE	FLR	Tue, May 27, 2008	93.62	93.62	91.30	92.18
1863	NYSE	FLR	Fri, May 23, 2008	94.27	95.00	91.87	93.40
1862	NYSE	FLR	Thu, May 22, 2008	94.56	96.22	93.39	94.37
1861	NYSE	FLR	Wed, May 21, 2008	95.36	97.37	94.07	94.43
1860	NYSE	FLR	Tue, May 20, 2008	96.00	97.02	94.14	95.68
1859	NYSE	FLR	Mon, May 19, 2008	96.00	99.00	95.39	96.30
1858	NYSE	FLR	Fri, May 16, 2008	96.92	96.92	94.48	95.69
1857	NYSE	FLR	Thu, May 15, 2008	92.70	96.33	92.39	95.82
1856	NYSE	FLR	Wed, May 14, 2008	94.11	96.00	92.25	92.74
1855	NYSE	FLR	Tue, May 13, 2008	91.14	97.20	91.14	95.52
1854	NYSE	FLR	Mon, May 12, 2008	82.73	83.43	81.01	83.18
1853	NYSE	FLR	Fri, May 9, 2008	82.58	82.68	80.70	81.99
1852	NYSE	FLR	Thu, May 8, 2008	80.64	83.62	80.64	83.41
1851	NYSE	FLR	Wed, May 7, 2008	81.72	82.53	79.16	80.12
1850	NYSE	FLR	Tue, May 6, 2008	78.13	81.50	78.13	81.25
1849	NYSE	FLR	Mon, May 5, 2008	76.77	79.41	76.41	79.00
1848	NYSE	FLR	Fri, May 2, 2008	75.76	76.98	75.25	76.41
1847	NYSE	FLR	Thu, May 1, 2008	76.93	76.93	74.17	75.43
1846	NYSE	FLR	Wed, Apr 30, 2008	78.64	79.90	76.09	76.44
1845	NYSE	FLR	Tue, Apr 29, 2008	79.71	79.75	77.61	77.95
1844	NYSE	FLR	Mon, Apr 28, 2008	81.54	81.54	79.23	79.42
1843	NYSE	FLR	Fri, Apr 25, 2008	78.99	80.82	78.00	80.74
1842	NYSE	FLR	Thu, Apr 24, 2008	79.63	79.99	76.29	78.53
1841	NYSE	FLR	Wed, Apr 23, 2008	80.46	81.14	79.15	79.75
1840	NYSE	FLR	Tue, Apr 22, 2008	81.37	81.63	79.12	79.99
1839	NYSE	FLR	Mon, Apr 21, 2008	79.87	81.35	79.25	80.77
1838	NYSE	FLR	Fri, Apr 18, 2008	79.50	80.63	79.00	80.05
1837	NYSE	FLR	Thu, Apr 17, 2008	79.43	79.50	77.09	78.20
1836	NYSE	FLR	Wed, Apr 16, 2008	75.57	79.63	75.57	79.50
1835	NYSE	FLR	Tue, Apr 15, 2008	74.49	75.33	73.49	74.95
1834	NYSE	FLR	Mon, Apr 14, 2008	75.12	75.50	73.25	74.15
1833	NYSE	FLR	Fri, Apr 11, 2008	74.97	75.88	74.30	74.73
1832	NYSE	FLR	Thu, Apr 10, 2008	75.50	76.84	74.23	76.20
1831	NYSE	FLR	Wed, Apr 9, 2008	76.31	76.51	74.84	75.57
1830	NYSE	FLR	Tue, Apr 8, 2008	74.57	76.73	73.63	76.24
1829	NYSE	FLR	Mon, Apr 7, 2008	77.20	77.60	74.90	75.47
1828	NYSE	FLR	Fri, Apr 4, 2008	76.50	77.23	75.03	76.45
1827	NYSE	FLR	Thu, Apr 3, 2008	74.00	76.87	73.53	76.33
1826	NYSE	FLR	Wed, Apr 2, 2008	74.20	75.55	73.47	74.41
1825	NYSE	FLR	Tue, Apr 1, 2008	71.76	74.39	70.01	74.39
1824	NYSE	FLR	Mon, Mar 31, 2008	70.35	70.95	68.91	70.58
1823	NYSE	FLR	Fri, Mar 28, 2008	69.56	71.31	68.76	70.18
1822	NYSE	FLR	Thu, Mar 27, 2008	72.00	72.10	68.68	69.20
1821	NYSE	FLR	Wed, Mar 26, 2008	70.38	71.98	70.05	71.16
1820	NYSE	FLR	Tue, Mar 25, 2008	69.00	71.71	68.75	70.89
1819	NYSE	FLR	Mon, Mar 24, 2008	65.97	70.71	65.97	68.83
1818	NYSE	FLR	Thu, Mar 20, 2008	65.80	66.00	62.34	65.57
1817	NYSE	FLR	Wed, Mar 19, 2008	69.66	71.12	65.47	65.72
1816	NYSE	FLR	Tue, Mar 18, 2008	65.41	69.04	65.25	68.94
1815	NYSE	FLR	Mon, Mar 17, 2008	66.51	66.75	60.50	63.04
1814	NYSE	FLR	Fri, Mar 14, 2008	70.98	70.98	66.82	68.27
1813	NYSE	FLR	Thu, Mar 13, 2008	68.08	70.63	66.32	70.32
1812	NYSE	FLR	Wed, Mar 12, 2008	71.13	71.50	69.25	69.37
1811	NYSE	FLR	Tue, Mar 11, 2008	68.48	71.00	67.60	70.83
1810	NYSE	FLR	Mon, Mar 10, 2008	69.46	69.50	65.93	66.41
1809	NYSE	FLR	Fri, Mar 7, 2008	71.43	71.63	68.25	69.26
1808	NYSE	FLR	Thu, Mar 6, 2008	72.59	73.09	69.56	72.15
1807	NYSE	FLR	Wed, Mar 5, 2008	68.89	71.45	68.16	71.13
1806	NYSE	FLR	Tue, Mar 4, 2008	67.89	70.01	66.84	68.36
1805	NYSE	FLR	Mon, Mar 3, 2008	69.68	69.97	67.36	68.72
1804	NYSE	FLR	Fri, Feb 29, 2008	71.47	72.61	69.13	69.63
1803	NYSE	FLR	Thu, Feb 28, 2008	68.97	72.74	67.50	71.24
1802	NYSE	FLR	Wed, Feb 27, 2008	66.72	68.30	65.64	66.04
1801	NYSE	FLR	Tue, Feb 26, 2008	66.87	68.73	65.51	67.28
1800	NYSE	FLR	Mon, Feb 25, 2008	66.47	68.99	64.79	68.30
1799	NYSE	FLR	Fri, Feb 22, 2008	64.47	65.95	63.56	65.92
1798	NYSE	FLR	Thu, Feb 21, 2008	62.45	65.70	62.45	64.08
1797	NYSE	FLR	Wed, Feb 20, 2008	61.24	62.98	59.86	62.49
1796	NYSE	FLR	Tue, Feb 19, 2008	61.20	62.42	60.46	61.84
1795	NYSE	FLR	Fri, Feb 15, 2008	61.43	62.20	59.36	60.39
1794	NYSE	FLR	Thu, Feb 14, 2008	61.28	61.59	60.19	60.63
1793	NYSE	FLR	Wed, Feb 13, 2008	59.00	61.20	58.61	61.14
1792	NYSE	FLR	Tue, Feb 12, 2008	57.86	60.10	57.73	58.48
1791	NYSE	FLR	Mon, Feb 11, 2008	55.83	58.12	55.33	57.40
1790	NYSE	FLR	Fri, Feb 8, 2008	53.35	56.97	53.33	55.83
1789	NYSE	FLR	Thu, Feb 7, 2008	55.50	55.66	53.17	53.50
1788	NYSE	FLR	Wed, Feb 6, 2008	57.00	58.85	55.78	56.22
1787	NYSE	FLR	Tue, Feb 5, 2008	59.44	60.53	56.06	56.20
1786	NYSE	FLR	Mon, Feb 4, 2008	63.09	63.72	61.45	61.63
1785	NYSE	FLR	Fri, Feb 1, 2008	60.23	63.18	60.23	63.09
1784	NYSE	FLR	Thu, Jan 31, 2008	59.13	61.59	57.25	60.75
1783	NYSE	FLR	Wed, Jan 30, 2008	61.68	61.90	59.35	59.91
1782	NYSE	FLR	Tue, Jan 29, 2008	62.25	62.49	60.57	62.07
1781	NYSE	FLR	Mon, Jan 28, 2008	60.44	61.22	58.50	60.91
1780	NYSE	FLR	Fri, Jan 25, 2008	65.48	65.48	59.00	60.48
1779	NYSE	FLR	Thu, Jan 24, 2008	60.66	65.11	60.66	62.22
1778	NYSE	FLR	Wed, Jan 23, 2008	56.56	60.56	54.06	60.28
1777	NYSE	FLR	Tue, Jan 22, 2008	55.84	60.29	53.91	59.23
1776	NYSE	FLR	Fri, Jan 18, 2008	60.00	61.50	57.35	58.56
1775	NYSE	FLR	Thu, Jan 17, 2008	63.04	64.04	57.20	57.61
1774	NYSE	FLR	Wed, Jan 16, 2008	65.67	66.57	60.17	62.98
1773	NYSE	FLR	Tue, Jan 15, 2008	70.70	71.12	66.75	67.16
1772	NYSE	FLR	Mon, Jan 14, 2008	72.62	74.25	69.64	71.54
1771	NYSE	FLR	Fri, Jan 11, 2008	72.07	73.61	71.13	71.90
1770	NYSE	FLR	Thu, Jan 10, 2008	67.21	74.38	66.69	72.88
1769	NYSE	FLR	Wed, Jan 9, 2008	70.55	70.55	65.14	68.80
1768	NYSE	FLR	Tue, Jan 8, 2008	70.44	71.74	68.55	70.65
1767	NYSE	FLR	Mon, Jan 7, 2008	73.94	74.94	67.96	69.46
1766	NYSE	FLR	Fri, Jan 4, 2008	74.99	77.42	73.63	73.63
1765	NYSE	FLR	Thu, Jan 3, 2008	72.88	77.08	72.60	75.78
1764	NYSE	FLR	Wed, Jan 2, 2008	72.96	74.27	71.88	72.20
1763	NYSE	FLR	Mon, Dec 31, 2007	72.80	74.21	72.31	72.86
1762	NYSE	FLR	Fri, Dec 28, 2007	71.97	73.65	71.61	73.13
1761	NYSE	FLR	Thu, Dec 27, 2007	73.57	74.10	71.98	72.45
1760	NYSE	FLR	Wed, Dec 26, 2007	73.15	74.12	72.31	73.66
1759	NYSE	FLR	Mon, Dec 24, 2007	73.23	73.75	72.30	73.38
1758	NYSE	FLR	Fri, Dec 21, 2007	71.13	72.50	70.47	72.40
1757	NYSE	FLR	Thu, Dec 20, 2007	68.49	70.29	68.04	70.25
1756	NYSE	FLR	Wed, Dec 19, 2007	69.37	69.92	68.15	68.50
1755	NYSE	FLR	Tue, Dec 18, 2007	68.44	69.24	66.15	68.76
1754	NYSE	FLR	Mon, Dec 17, 2007	71.56	71.72	67.49	67.82
1753	NYSE	FLR	Fri, Dec 14, 2007	72.45	73.11	71.09	72.02
1752	NYSE	FLR	Thu, Dec 13, 2007	74.82	75.44	71.96	73.73
1751	NYSE	FLR	Wed, Dec 12, 2007	75.73	76.16	73.58	75.34
1750	NYSE	FLR	Tue, Dec 11, 2007	78.26	78.53	73.45	73.92
1749	NYSE	FLR	Mon, Dec 10, 2007	79.76	80.00	77.11	78.29
1748	NYSE	FLR	Fri, Dec 7, 2007	78.48	79.49	76.75	79.03
1747	NYSE	FLR	Thu, Dec 6, 2007	74.45	78.38	74.02	78.18
1746	NYSE	FLR	Wed, Dec 5, 2007	73.05	74.73	72.36	74.47
1745	NYSE	FLR	Tue, Dec 4, 2007	73.97	73.97	71.69	72.24
1744	NYSE	FLR	Mon, Dec 3, 2007	74.16	74.65	72.75	74.27
1743	NYSE	FLR	Fri, Nov 30, 2007	73.56	74.80	73.12	73.59
1742	NYSE	FLR	Thu, Nov 29, 2007	73.35	73.35	71.05	72.02
1741	NYSE	FLR	Wed, Nov 28, 2007	68.50	72.84	68.50	72.76
1740	NYSE	FLR	Tue, Nov 27, 2007	69.36	69.50	66.01	68.11
1739	NYSE	FLR	Mon, Nov 26, 2007	67.70	70.75	67.01	69.14
1738	NYSE	FLR	Fri, Nov 23, 2007	67.09	67.77	66.00	67.56
1737	NYSE	FLR	Wed, Nov 21, 2007	67.25	67.83	65.61	66.17
1736	NYSE	FLR	Tue, Nov 20, 2007	65.88	68.49	65.43	67.91
1735	NYSE	FLR	Mon, Nov 19, 2007	67.15	68.78	65.79	65.96
1734	NYSE	FLR	Fri, Nov 16, 2007	67.48	67.97	66.10	67.44
1733	NYSE	FLR	Thu, Nov 15, 2007	68.40	69.05	66.04	66.98
1732	NYSE	FLR	Wed, Nov 14, 2007	67.71	69.49	66.66	68.54
1731	NYSE	FLR	Tue, Nov 13, 2007	64.77	67.19	63.23	67.17
1730	NYSE	FLR	Mon, Nov 12, 2007	70.80	70.80	64.01	64.37
1729	NYSE	FLR	Fri, Nov 9, 2007	67.64	71.83	67.64	70.22
1728	NYSE	FLR	Thu, Nov 8, 2007	73.25	73.26	69.00	70.12
1727	NYSE	FLR	Wed, Nov 7, 2007	73.00	75.61	70.13	72.55
1726	NYSE	FLR	Tue, Nov 6, 2007	74.91	77.13	74.05	76.91
1725	NYSE	FLR	Mon, Nov 5, 2007	74.63	75.49	71.67	73.35
1724	NYSE	FLR	Fri, Nov 2, 2007	76.51	77.46	73.03	74.63
1723	NYSE	FLR	Thu, Nov 1, 2007	78.10	78.25	75.10	76.14
1722	NYSE	FLR	Wed, Oct 31, 2007	80.98	81.20	78.22	79.00
1721	NYSE	FLR	Tue, Oct 30, 2007	82.70	83.00	79.47	79.80
1720	NYSE	FLR	Mon, Oct 29, 2007	83.27	83.42	81.92	82.88
1719	NYSE	FLR	Fri, Oct 26, 2007	84.74	86.08	81.74	82.12
1718	NYSE	FLR	Thu, Oct 25, 2007	81.17	84.27	80.23	84.05
1717	NYSE	FLR	Wed, Oct 24, 2007	79.95	80.97	78.40	80.65
1716	NYSE	FLR	Tue, Oct 23, 2007	79.20	80.04	78.38	80.00
1715	NYSE	FLR	Mon, Oct 22, 2007	76.66	78.56	75.78	78.43
1714	NYSE	FLR	Fri, Oct 19, 2007	81.70	82.21	77.70	78.01
1713	NYSE	FLR	Thu, Oct 18, 2007	79.77	82.39	79.77	82.12
1712	NYSE	FLR	Wed, Oct 17, 2007	79.16	80.57	79.09	80.54
1711	NYSE	FLR	Tue, Oct 16, 2007	81.86	82.20	78.54	79.16
1710	NYSE	FLR	Mon, Oct 15, 2007	80.75	82.26	79.63	81.78
1709	NYSE	FLR	Fri, Oct 12, 2007	77.97	80.72	77.86	80.64
1708	NYSE	FLR	Thu, Oct 11, 2007	79.90	80.79	76.61	77.81
1707	NYSE	FLR	Wed, Oct 10, 2007	78.68	80.43	77.90	79.17
1706	NYSE	FLR	Tue, Oct 9, 2007	76.01	78.00	75.75	77.90
1705	NYSE	FLR	Mon, Oct 8, 2007	75.77	76.74	75.32	75.84
1704	NYSE	FLR	Fri, Oct 5, 2007	76.24	77.00	75.50	75.57
1703	NYSE	FLR	Thu, Oct 4, 2007	74.49	75.38	74.00	75.25
1702	NYSE	FLR	Wed, Oct 3, 2007	74.15	74.91	73.66	74.63
1701	NYSE	FLR	Tue, Oct 2, 2007	75.01	75.36	73.86	74.34
1700	NYSE	FLR	Mon, Oct 1, 2007	72.49	75.17	72.22	74.73
1699	NYSE	FLR	Fri, Sep 28, 2007	72.46	72.95	71.72	71.99
1698	NYSE	FLR	Thu, Sep 27, 2007	70.73	72.72	70.71	72.26
1697	NYSE	FLR	Wed, Sep 26, 2007	71.60	72.73	70.74	71.64
1696	NYSE	FLR	Tue, Sep 25, 2007	69.86	71.38	69.32	71.21
1695	NYSE	FLR	Mon, Sep 24, 2007	70.44	71.01	69.86	70.63
1694	NYSE	FLR	Fri, Sep 21, 2007	70.95	71.10	69.74	70.60
1693	NYSE	FLR	Thu, Sep 20, 2007	70.50	71.04	69.92	70.42
1692	NYSE	FLR	Wed, Sep 19, 2007	70.75	72.09	69.51	70.81
1691	NYSE	FLR	Tue, Sep 18, 2007	67.95	69.67	66.66	69.67
1690	NYSE	FLR	Mon, Sep 17, 2007	67.14	67.85	66.94	67.16
1689	NYSE	FLR	Fri, Sep 14, 2007	65.33	67.85	65.08	67.28
1688	NYSE	FLR	Thu, Sep 13, 2007	67.00	67.42	66.27	67.06
1687	NYSE	FLR	Wed, Sep 12, 2007	66.20	67.40	66.12	66.63
1686	NYSE	FLR	Tue, Sep 11, 2007	65.64	66.27	65.27	66.23
1685	NYSE	FLR	Mon, Sep 10, 2007	65.36	66.07	64.88	65.50
1684	NYSE	FLR	Fri, Sep 7, 2007	65.35	66.33	64.02	65.38
1683	NYSE	FLR	Thu, Sep 6, 2007	66.00	66.56	65.32	66.41
1682	NYSE	FLR	Wed, Sep 5, 2007	64.63	65.94	63.39	65.69
1681	NYSE	FLR	Tue, Sep 4, 2007	63.75	65.58	63.65	65.01
1680	NYSE	FLR	Fri, Aug 31, 2007	62.60	63.87	62.50	63.58
1679	NYSE	FLR	Thu, Aug 30, 2007	61.03	62.92	61.03	62.44
1678	NYSE	FLR	Wed, Aug 29, 2007	59.90	62.02	59.90	61.70
1677	NYSE	FLR	Tue, Aug 28, 2007	61.87	62.43	59.52	59.58
1676	NYSE	FLR	Mon, Aug 27, 2007	62.00	63.00	61.51	62.52
1675	NYSE	FLR	Fri, Aug 24, 2007	60.58	61.80	59.92	61.78
1674	NYSE	FLR	Thu, Aug 23, 2007	62.15	62.73	59.50	60.43
1673	NYSE	FLR	Wed, Aug 22, 2007	61.79	62.22	60.75	61.48
1672	NYSE	FLR	Tue, Aug 21, 2007	58.71	61.42	58.40	60.86
1671	NYSE	FLR	Mon, Aug 20, 2007	57.66	59.50	56.27	58.64
1670	NYSE	FLR	Fri, Aug 17, 2007	60.32	60.32	55.45	57.46
1669	NYSE	FLR	Thu, Aug 16, 2007	57.53	58.76	52.15	56.72
1668	NYSE	FLR	Wed, Aug 15, 2007	62.37	62.71	58.15	58.54
1667	NYSE	FLR	Tue, Aug 14, 2007	63.08	63.48	61.58	62.12
1666	NYSE	FLR	Mon, Aug 13, 2007	61.50	64.00	60.70	61.79
1665	NYSE	FLR	Fri, Aug 10, 2007	59.01	61.50	57.72	60.50
1664	NYSE	FLR	Thu, Aug 9, 2007	59.00	60.72	57.81	60.16
1663	NYSE	FLR	Wed, Aug 8, 2007	61.00	61.50	57.80	59.80
1662	NYSE	FLR	Tue, Aug 7, 2007	58.03	59.45	57.21	58.42
1661	NYSE	FLR	Mon, Aug 6, 2007	60.13	60.20	56.50	58.28
1660	NYSE	FLR	Fri, Aug 3, 2007	60.24	61.40	58.75	58.90
1659	NYSE	FLR	Thu, Aug 2, 2007	57.46	60.88	57.46	60.40
1658	NYSE	FLR	Wed, Aug 1, 2007	57.24	58.21	55.76	57.41
1657	NYSE	FLR	Tue, Jul 31, 2007	59.23	59.65	57.70	57.76
1656	NYSE	FLR	Mon, Jul 30, 2007	56.73	58.53	56.01	58.28
1655	NYSE	FLR	Fri, Jul 27, 2007	57.50	58.12	56.47	56.63
1654	NYSE	FLR	Thu, Jul 26, 2007	57.83	58.45	56.29	57.61
1653	NYSE	FLR	Wed, Jul 25, 2007	59.72	60.28	57.09	58.54
1652	NYSE	FLR	Tue, Jul 24, 2007	60.00	61.26	59.01	59.19
1651	NYSE	FLR	Mon, Jul 23, 2007	60.69	61.34	60.50	60.64
1650	NYSE	FLR	Fri, Jul 20, 2007	60.43	60.59	59.25	60.26
1649	NYSE	FLR	Thu, Jul 19, 2007	59.42	60.69	59.27	60.51
1648	NYSE	FLR	Wed, Jul 18, 2007	59.62	59.67	58.37	59.44
1647	NYSE	FLR	Tue, Jul 17, 2007	60.19	60.75	59.37	59.87
1646	NYSE	FLR	Mon, Jul 16, 2007	60.19	60.84	59.50	59.87
1645	NYSE	FLR	Fri, Jul 13, 2007	59.93	60.91	59.50	60.23
1644	NYSE	FLR	Thu, Jul 12, 2007	56.00	59.52	56.00	59.52
1643	NYSE	FLR	Wed, Jul 11, 2007	57.50	57.75	56.91	57.53
1642	NYSE	FLR	Tue, Jul 10, 2007	58.21	58.46	57.39	57.39
1641	NYSE	FLR	Mon, Jul 9, 2007	57.52	58.62	57.45	58.35
1640	NYSE	FLR	Fri, Jul 6, 2007	56.87	57.63	56.80	57.51
1639	NYSE	FLR	Thu, Jul 5, 2007	57.11	57.11	56.11	56.87
1638	NYSE	FLR	Tue, Jul 3, 2007	56.88	57.16	56.25	57.10
1637	NYSE	FLR	Mon, Jul 2, 2007	56.00	56.86	55.55	56.65
1636	NYSE	FLR	Fri, Jun 29, 2007	54.13	56.37	54.10	55.69
1635	NYSE	FLR	Thu, Jun 28, 2007	52.07	52.94	52.00	52.74
1634	NYSE	FLR	Wed, Jun 27, 2007	50.60	52.15	49.50	52.06
1633	NYSE	FLR	Tue, Jun 26, 2007	52.00	52.10	51.11	51.33
1632	NYSE	FLR	Mon, Jun 25, 2007	52.25	53.45	50.92	51.54
1631	NYSE	FLR	Fri, Jun 22, 2007	53.42	53.86	52.55	52.86
1630	NYSE	FLR	Thu, Jun 21, 2007	53.20	54.05	52.51	53.90
1629	NYSE	FLR	Wed, Jun 20, 2007	54.11	54.67	53.01	53.11
1628	NYSE	FLR	Tue, Jun 19, 2007	54.40	54.70	53.83	54.23
1627	NYSE	FLR	Mon, Jun 18, 2007	54.85	54.86	54.22	54.49
1626	NYSE	FLR	Fri, Jun 15, 2007	54.81	54.96	54.29	54.84
1625	NYSE	FLR	Thu, Jun 14, 2007	53.30	54.48	53.30	54.06
1624	NYSE	FLR	Wed, Jun 13, 2007	51.80	53.10	51.60	53.09
1623	NYSE	FLR	Tue, Jun 12, 2007	51.70	51.93	50.97	51.33
1622	NYSE	FLR	Mon, Jun 11, 2007	51.19	52.49	51.17	52.00
1621	NYSE	FLR	Fri, Jun 8, 2007	50.00	51.28	49.53	51.16
1620	NYSE	FLR	Thu, Jun 7, 2007	51.80	52.39	50.16	50.16
1619	NYSE	FLR	Wed, Jun 6, 2007	52.35	52.51	51.67	52.16
1618	NYSE	FLR	Tue, Jun 5, 2007	55.43	55.43	52.19	52.45
1617	NYSE	FLR	Mon, Jun 4, 2007	53.30	53.30	52.09	52.72
1616	NYSE	FLR	Fri, Jun 1, 2007	52.65	52.85	52.07	52.46
1615	NYSE	FLR	Thu, May 31, 2007	52.17	52.87	51.80	52.05
1614	NYSE	FLR	Wed, May 30, 2007	50.25	52.07	50.16	52.00
1613	NYSE	FLR	Tue, May 29, 2007	51.01	51.73	50.80	50.93
1612	NYSE	FLR	Fri, May 25, 2007	50.56	50.80	50.30	50.46
1611	NYSE	FLR	Thu, May 24, 2007	51.34	51.84	50.21	50.30
1610	NYSE	FLR	Wed, May 23, 2007	51.28	51.95	51.18	51.27
1609	NYSE	FLR	Tue, May 22, 2007	50.63	51.17	50.63	50.85
1608	NYSE	FLR	Mon, May 21, 2007	50.31	50.60	50.08	50.25
1607	NYSE	FLR	Fri, May 18, 2007	49.92	50.17	49.66	50.00
1606	NYSE	FLR	Thu, May 17, 2007	49.98	50.15	49.65	49.95
1605	NYSE	FLR	Wed, May 16, 2007	50.78	51.04	49.85	50.00
1604	NYSE	FLR	Tue, May 15, 2007	51.08	51.40	50.60	50.66
1603	NYSE	FLR	Mon, May 14, 2007	52.24	52.25	51.03	51.16
1602	NYSE	FLR	Fri, May 11, 2007	51.95	52.45	51.60	52.21
1601	NYSE	FLR	Thu, May 10, 2007	51.14	52.44	50.70	51.25
1600	NYSE	FLR	Wed, May 9, 2007	50.83	51.87	50.63	51.39
1599	NYSE	FLR	Tue, May 8, 2007	47.63	50.46	47.55	50.21
1598	NYSE	FLR	Mon, May 7, 2007	49.50	50.23	49.29	49.38
1597	NYSE	FLR	Fri, May 4, 2007	48.49	49.38	48.38	49.38
1596	NYSE	FLR	Thu, May 3, 2007	48.60	48.75	48.22	48.42
1595	NYSE	FLR	Wed, May 2, 2007	48.00	48.73	47.98	48.56
1594	NYSE	FLR	Tue, May 1, 2007	47.72	48.19	47.60	48.01
1593	NYSE	FLR	Mon, Apr 30, 2007	49.00	49.00	47.77	47.81
1592	NYSE	FLR	Fri, Apr 27, 2007	49.24	49.36	48.50	48.95
1591	NYSE	FLR	Thu, Apr 26, 2007	48.90	49.67	48.89	49.29
1590	NYSE	FLR	Wed, Apr 25, 2007	48.19	49.05	47.83	48.83
1589	NYSE	FLR	Tue, Apr 24, 2007	48.57	48.75	47.79	48.01
1588	NYSE	FLR	Mon, Apr 23, 2007	48.06	48.54	47.99	48.37
1587	NYSE	FLR	Fri, Apr 20, 2007	47.84	48.16	47.53	47.96
1586	NYSE	FLR	Thu, Apr 19, 2007	48.90	48.90	47.13	47.34
1585	NYSE	FLR	Wed, Apr 18, 2007	47.85	47.91	47.38	47.52
1584	NYSE	FLR	Tue, Apr 17, 2007	47.08	48.05	47.03	47.92
1583	NYSE	FLR	Mon, Apr 16, 2007	47.23	47.43	46.94	47.08
1582	NYSE	FLR	Fri, Apr 13, 2007	46.65	47.19	46.53	47.19
1581	NYSE	FLR	Thu, Apr 12, 2007	46.33	46.75	45.84	46.73
1580	NYSE	FLR	Wed, Apr 11, 2007	46.35	46.47	46.00	46.28
1579	NYSE	FLR	Tue, Apr 10, 2007	45.85	46.56	45.79	46.18
1578	NYSE	FLR	Mon, Apr 9, 2007	45.81	45.94	45.51	45.86
1577	NYSE	FLR	Thu, Apr 5, 2007	45.83	45.96	45.49	45.86
1576	NYSE	FLR	Wed, Apr 4, 2007	45.89	46.03	45.47	45.93
1575	NYSE	FLR	Tue, Apr 3, 2007	45.20	45.97	44.89	45.89
1574	NYSE	FLR	Mon, Apr 2, 2007	45.10	45.48	44.89	45.03
1573	NYSE	FLR	Fri, Mar 30, 2007	45.01	45.48	44.57	44.86
1572	NYSE	FLR	Thu, Mar 29, 2007	45.00	45.26	44.57	44.94
1571	NYSE	FLR	Wed, Mar 28, 2007	45.58	45.68	44.15	44.89
1570	NYSE	FLR	Tue, Mar 27, 2007	46.03	46.13	45.68	45.90
1569	NYSE	FLR	Mon, Mar 26, 2007	46.33	46.74	45.81	46.25
1568	NYSE	FLR	Fri, Mar 23, 2007	46.68	46.85	46.09	46.22
1567	NYSE	FLR	Thu, Mar 22, 2007	47.50	47.50	46.49	46.78
1566	NYSE	FLR	Wed, Mar 21, 2007	45.38	46.68	45.30	46.49
1565	NYSE	FLR	Tue, Mar 20, 2007	45.31	45.59	44.84	45.46
1564	NYSE	FLR	Mon, Mar 19, 2007	44.50	45.56	44.49	45.31
1563	NYSE	FLR	Fri, Mar 16, 2007	44.02	44.72	43.95	44.04
1562	NYSE	FLR	Thu, Mar 15, 2007	43.93	44.42	43.51	43.86
1561	NYSE	FLR	Wed, Mar 14, 2007	44.39	44.52	43.43	43.89
1560	NYSE	FLR	Tue, Mar 13, 2007	44.63	45.30	44.13	44.23
1559	NYSE	FLR	Mon, Mar 12, 2007	45.04	45.45	44.94	45.11
1558	NYSE	FLR	Fri, Mar 9, 2007	45.18	45.70	44.90	45.09
1557	NYSE	FLR	Thu, Mar 8, 2007	45.00	45.63	44.81	45.08
1556	NYSE	FLR	Wed, Mar 7, 2007	44.38	45.13	44.22	44.80
1555	NYSE	FLR	Tue, Mar 6, 2007	43.53	44.79	43.28	44.71
1554	NYSE	FLR	Mon, Mar 5, 2007	43.75	44.53	43.10	43.10
1553	NYSE	FLR	Fri, Mar 2, 2007	43.13	45.05	42.64	42.85
1552	NYSE	FLR	Thu, Mar 1, 2007	41.16	43.29	40.73	42.82
1551	NYSE	FLR	Wed, Feb 28, 2007	41.78	42.50	41.53	42.21
1550	NYSE	FLR	Tue, Feb 27, 2007	43.50	43.50	41.95	41.95
1549	NYSE	FLR	Mon, Feb 26, 2007	43.25	43.91	43.06	43.86
1548	NYSE	FLR	Fri, Feb 23, 2007	44.05	44.15	43.41	43.94
1547	NYSE	FLR	Thu, Feb 22, 2007	43.95	44.09	43.65	44.03
1546	NYSE	FLR	Wed, Feb 21, 2007	43.95	43.96	43.31	43.79
1545	NYSE	FLR	Tue, Feb 20, 2007	43.49	43.95	43.22	43.83
1544	NYSE	FLR	Fri, Feb 16, 2007	43.05	43.19	42.54	42.83
1543	NYSE	FLR	Thu, Feb 15, 2007	42.88	43.25	42.86	43.22
1542	NYSE	FLR	Wed, Feb 14, 2007	42.28	42.72	42.03	42.72
1541	NYSE	FLR	Tue, Feb 13, 2007	42.85	42.97	42.15	42.38
1540	NYSE	FLR	Mon, Feb 12, 2007	43.25	43.30	42.77	42.97
1539	NYSE	FLR	Fri, Feb 9, 2007	43.50	43.57	42.66	42.98
1538	NYSE	FLR	Thu, Feb 8, 2007	43.00	43.65	42.82	43.50
1537	NYSE	FLR	Wed, Feb 7, 2007	43.13	43.34	42.61	42.76
1536	NYSE	FLR	Tue, Feb 6, 2007	42.79	43.49	42.79	42.99
1535	NYSE	FLR	Mon, Feb 5, 2007	43.00	43.29	42.58	42.69
1534	NYSE	FLR	Fri, Feb 2, 2007	42.48	43.46	42.48	43.09
1533	NYSE	FLR	Thu, Feb 1, 2007	41.50	45.00	41.50	42.95
1532	NYSE	FLR	Wed, Jan 31, 2007	40.80	41.41	40.56	41.30
1531	NYSE	FLR	Tue, Jan 30, 2007	40.67	40.97	40.51	40.97
1530	NYSE	FLR	Mon, Jan 29, 2007	40.70	40.78	40.36	40.50
1529	NYSE	FLR	Fri, Jan 26, 2007	40.53	40.67	40.06	40.38
1528	NYSE	FLR	Thu, Jan 25, 2007	40.85	41.09	40.35	40.56
1527	NYSE	FLR	Wed, Jan 24, 2007	40.53	40.64	39.92	40.47
1526	NYSE	FLR	Tue, Jan 23, 2007	39.20	40.88	39.02	40.60
1525	NYSE	FLR	Mon, Jan 22, 2007	39.18	39.35	38.63	38.71
1524	NYSE	FLR	Fri, Jan 19, 2007	38.71	39.38	38.51	39.16
1523	NYSE	FLR	Thu, Jan 18, 2007	39.18	39.37	38.64	38.72
1522	NYSE	FLR	Wed, Jan 17, 2007	38.65	39.28	38.53	38.93
1521	NYSE	FLR	Tue, Jan 16, 2007	38.20	38.71	38.18	38.60
1520	NYSE	FLR	Fri, Jan 12, 2007	38.50	38.58	38.10	38.23
1519	NYSE	FLR	Thu, Jan 11, 2007	38.26	38.77	38.05	38.55
1518	NYSE	FLR	Wed, Jan 10, 2007	37.73	38.50	37.61	38.32
1517	NYSE	FLR	Tue, Jan 9, 2007	38.63	38.73	37.72	37.96
1516	NYSE	FLR	Mon, Jan 8, 2007	39.06	39.29	38.44	38.75
1515	NYSE	FLR	Fri, Jan 5, 2007	40.00	40.00	39.07	39.19
1514	NYSE	FLR	Thu, Jan 4, 2007	40.15	40.16	39.43	40.03
1513	NYSE	FLR	Wed, Jan 3, 2007	40.93	41.21	39.97	40.37
1512	NYSE	FLR	Fri, Dec 29, 2006	40.88	41.16	40.44	40.83
1511	NYSE	FLR	Thu, Dec 28, 2006	41.00	41.10	40.79	41.01
1510	NYSE	FLR	Wed, Dec 27, 2006	41.06	41.24	40.94	41.08
1509	NYSE	FLR	Tue, Dec 26, 2006	40.95	41.13	40.74	40.93
1508	NYSE	FLR	Fri, Dec 22, 2006	41.40	41.45	40.69	40.88
1507	NYSE	FLR	Thu, Dec 21, 2006	41.90	42.09	41.28	41.59
1506	NYSE	FLR	Wed, Dec 20, 2006	41.29	42.17	41.15	41.79
1505	NYSE	FLR	Tue, Dec 19, 2006	41.38	41.71	41.11	41.57
1504	NYSE	FLR	Mon, Dec 18, 2006	42.02	42.22	41.36	41.47
1503	NYSE	FLR	Fri, Dec 15, 2006	42.29	42.46	41.83	42.09
1502	NYSE	FLR	Thu, Dec 14, 2006	42.35	42.83	42.17	42.38
1501	NYSE	FLR	Wed, Dec 13, 2006	42.75	42.88	42.25	42.31
1500	NYSE	FLR	Tue, Dec 12, 2006	42.14	42.82	42.11	42.45
1499	NYSE	FLR	Mon, Dec 11, 2006	42.83	42.93	42.05	42.34
1498	NYSE	FLR	Fri, Dec 8, 2006	43.76	43.76	43.05	43.23
1497	NYSE	FLR	Thu, Dec 7, 2006	43.50	43.97	43.43	43.50
1496	NYSE	FLR	Wed, Dec 6, 2006	43.44	43.81	42.96	43.47
1495	NYSE	FLR	Tue, Dec 5, 2006	43.58	43.62	43.23	43.39
1494	NYSE	FLR	Mon, Dec 4, 2006	43.35	43.74	43.16	43.68
1493	NYSE	FLR	Fri, Dec 1, 2006	43.50	44.01	42.62	43.15
1492	NYSE	FLR	Thu, Nov 30, 2006	42.75	43.84	42.40	43.54
1491	NYSE	FLR	Wed, Nov 29, 2006	41.88	42.93	41.75	42.66
1490	NYSE	FLR	Tue, Nov 28, 2006	41.26	41.55	40.94	41.19
1489	NYSE	FLR	Mon, Nov 27, 2006	41.04	42.15	41.04	41.63
1488	NYSE	FLR	Fri, Nov 24, 2006	42.05	42.50	41.97	42.26
1487	NYSE	FLR	Wed, Nov 22, 2006	42.37	42.37	41.99	42.17
1486	NYSE	FLR	Tue, Nov 21, 2006	42.13	42.39	41.80	42.23
1485	NYSE	FLR	Mon, Nov 20, 2006	42.25	42.29	41.84	42.00
1484	NYSE	FLR	Fri, Nov 17, 2006	41.96	42.36	41.86	41.95
1483	NYSE	FLR	Thu, Nov 16, 2006	42.01	42.22	41.86	42.10
1482	NYSE	FLR	Wed, Nov 15, 2006	41.67	42.16	41.57	41.98
1481	NYSE	FLR	Tue, Nov 14, 2006	41.46	41.66	40.91	41.52
1480	NYSE	FLR	Mon, Nov 13, 2006	41.49	41.75	41.06	41.23
1479	NYSE	FLR	Fri, Nov 10, 2006	41.87	41.95	41.20	41.67
1478	NYSE	FLR	Thu, Nov 9, 2006	41.55	42.03	41.10	41.70
1477	NYSE	FLR	Wed, Nov 8, 2006	40.26	41.51	40.26	41.28
1476	NYSE	FLR	Tue, Nov 7, 2006	39.53	41.39	38.70	40.60
1475	NYSE	FLR	Mon, Nov 6, 2006	39.63	39.64	38.70	38.97
1474	NYSE	FLR	Fri, Nov 3, 2006	39.84	39.86	39.25	39.43
1473	NYSE	FLR	Thu, Nov 2, 2006	39.09	39.51	38.90	39.38
1472	NYSE	FLR	Wed, Nov 1, 2006	39.52	40.00	39.28	39.34
1471	NYSE	FLR	Tue, Oct 31, 2006	39.69	39.77	38.85	39.22
1470	NYSE	FLR	Mon, Oct 30, 2006	39.25	39.88	39.23	39.70
1469	NYSE	FLR	Fri, Oct 27, 2006	39.48	39.73	39.13	39.34
1468	NYSE	FLR	Thu, Oct 26, 2006	40.10	40.50	39.40	39.77
1467	NYSE	FLR	Wed, Oct 25, 2006	38.51	40.15	38.38	40.13
1466	NYSE	FLR	Tue, Oct 24, 2006	40.29	41.21	40.22	41.21
1465	NYSE	FLR	Mon, Oct 23, 2006	40.36	40.74	39.90	40.63
1464	NYSE	FLR	Fri, Oct 20, 2006	40.17	40.78	40.16	40.56
1463	NYSE	FLR	Thu, Oct 19, 2006	40.35	40.85	40.15	40.60
1462	NYSE	FLR	Wed, Oct 18, 2006	40.70	41.15	40.52	40.65
1461	NYSE	FLR	Tue, Oct 17, 2006	40.58	40.59	39.95	40.45
1460	NYSE	FLR	Mon, Oct 16, 2006	39.81	41.08	39.80	40.87
1459	NYSE	FLR	Fri, Oct 13, 2006	40.13	40.13	39.47	39.81
1458	NYSE	FLR	Thu, Oct 12, 2006	39.75	40.01	39.58	40.00
1457	NYSE	FLR	Wed, Oct 11, 2006	39.84	40.00	39.08	39.44
1456	NYSE	FLR	Tue, Oct 10, 2006	39.65	39.92	39.26	39.84
1455	NYSE	FLR	Mon, Oct 9, 2006	39.35	39.99	39.35	39.66
1454	NYSE	FLR	Fri, Oct 6, 2006	39.23	39.44	38.65	39.40
1453	NYSE	FLR	Thu, Oct 5, 2006	38.95	39.39	38.63	39.27
1452	NYSE	FLR	Wed, Oct 4, 2006	37.43	38.72	37.34	38.59
1451	NYSE	FLR	Tue, Oct 3, 2006	37.88	37.88	37.02	37.20
1450	NYSE	FLR	Mon, Oct 2, 2006	38.35	38.64	37.89	37.98
1449	NYSE	FLR	Fri, Sep 29, 2006	38.98	39.17	38.31	38.45
1448	NYSE	FLR	Thu, Sep 28, 2006	39.11	39.31	38.77	39.07
1447	NYSE	FLR	Wed, Sep 27, 2006	38.83	39.39	38.57	39.24
1446	NYSE	FLR	Tue, Sep 26, 2006	38.38	39.05	38.08	38.92
1445	NYSE	FLR	Mon, Sep 25, 2006	37.50	38.19	36.76	38.04
1444	NYSE	FLR	Fri, Sep 22, 2006	37.75	37.95	37.43	37.57
1443	NYSE	FLR	Thu, Sep 21, 2006	39.00	39.03	37.78	37.91
1442	NYSE	FLR	Wed, Sep 20, 2006	39.00	39.20	37.94	38.34
1441	NYSE	FLR	Tue, Sep 19, 2006	39.27	39.64	38.52	38.81
1440	NYSE	FLR	Mon, Sep 18, 2006	38.83	39.83	38.70	39.27
1439	NYSE	FLR	Fri, Sep 15, 2006	39.40	39.45	37.51	38.96
1438	NYSE	FLR	Thu, Sep 14, 2006	40.28	40.41	39.41	39.50
1437	NYSE	FLR	Wed, Sep 13, 2006	40.16	41.26	40.15	40.54
1436	NYSE	FLR	Tue, Sep 12, 2006	40.68	40.68	39.65	39.98
1435	NYSE	FLR	Mon, Sep 11, 2006	40.72	40.94	40.00	40.62
1434	NYSE	FLR	Fri, Sep 8, 2006	41.46	41.77	40.70	40.87
1433	NYSE	FLR	Thu, Sep 7, 2006	41.67	42.44	41.05	41.46
1432	NYSE	FLR	Wed, Sep 6, 2006	43.12	43.12	41.72	41.84
1431	NYSE	FLR	Tue, Sep 5, 2006	42.87	43.93	42.84	43.27
1430	NYSE	FLR	Fri, Sep 1, 2006	43.75	44.20	42.70	42.95
1429	NYSE	FLR	Thu, Aug 31, 2006	42.63	43.45	42.25	43.21
1428	NYSE	FLR	Wed, Aug 30, 2006	42.75	42.80	42.12	42.28
1427	NYSE	FLR	Tue, Aug 29, 2006	42.48	42.66	41.65	42.56
1426	NYSE	FLR	Mon, Aug 28, 2006	42.51	42.89	42.37	42.56
1425	NYSE	FLR	Fri, Aug 25, 2006	42.25	42.86	41.90	42.38
1424	NYSE	FLR	Thu, Aug 24, 2006	42.60	42.95	41.72	42.31
1423	NYSE	FLR	Wed, Aug 23, 2006	43.10	43.50	42.31	42.53
1422	NYSE	FLR	Tue, Aug 22, 2006	43.03	43.43	42.66	43.20
1421	NYSE	FLR	Mon, Aug 21, 2006	43.90	43.90	42.83	43.22
1420	NYSE	FLR	Fri, Aug 18, 2006	43.74	44.40	43.01	44.19
1419	NYSE	FLR	Thu, Aug 17, 2006	44.39	44.61	43.39	43.56
1418	NYSE	FLR	Wed, Aug 16, 2006	43.50	44.77	43.22	44.56
1417	NYSE	FLR	Tue, Aug 15, 2006	42.25	43.44	41.70	43.36
1416	NYSE	FLR	Mon, Aug 14, 2006	42.88	42.91	41.31	41.53
1415	NYSE	FLR	Fri, Aug 11, 2006	43.38	43.43	42.35	42.59
1414	NYSE	FLR	Thu, Aug 10, 2006	42.50	43.71	42.25	43.61
1413	NYSE	FLR	Wed, Aug 9, 2006	43.70	43.83	42.26	42.50
1412	NYSE	FLR	Tue, Aug 8, 2006	43.30	44.80	42.38	43.46
1411	NYSE	FLR	Mon, Aug 7, 2006	45.23	45.65	44.43	44.99
1410	NYSE	FLR	Fri, Aug 4, 2006	45.00	45.80	44.39	45.23
1409	NYSE	FLR	Thu, Aug 3, 2006	43.33	45.10	43.15	44.80
1408	NYSE	FLR	Wed, Aug 2, 2006	43.30	44.18	43.29	43.79
1407	NYSE	FLR	Tue, Aug 1, 2006	43.85	43.90	42.73	43.17
1406	NYSE	FLR	Mon, Jul 31, 2006	43.46	43.94	42.68	43.92
1405	NYSE	FLR	Fri, Jul 28, 2006	43.92	44.35	43.50	43.75
1404	NYSE	FLR	Thu, Jul 27, 2006	43.49	44.43	43.03	43.59
1403	NYSE	FLR	Wed, Jul 26, 2006	43.53	43.65	42.19	43.06
1402	NYSE	FLR	Tue, Jul 25, 2006	42.82	43.67	42.63	43.60
1401	NYSE	FLR	Mon, Jul 24, 2006	41.30	42.83	41.25	42.50
1400	NYSE	FLR	Fri, Jul 21, 2006	43.80	43.83	41.13	41.29
1399	NYSE	FLR	Thu, Jul 20, 2006	44.90	45.05	43.45	43.47
1398	NYSE	FLR	Wed, Jul 19, 2006	43.98	44.81	43.70	44.76
1397	NYSE	FLR	Tue, Jul 18, 2006	44.23	44.43	42.94	43.75
1396	NYSE	FLR	Mon, Jul 17, 2006	43.98	44.65	43.73	44.14
1395	NYSE	FLR	Fri, Jul 14, 2006	44.88	45.07	43.15	43.58
1394	NYSE	FLR	Thu, Jul 13, 2006	45.10	45.41	44.70	44.86
1393	NYSE	FLR	Wed, Jul 12, 2006	45.83	45.83	45.08	45.21
1392	NYSE	FLR	Tue, Jul 11, 2006	45.48	45.81	45.16	45.62
1391	NYSE	FLR	Mon, Jul 10, 2006	45.48	45.90	45.20	45.34
1390	NYSE	FLR	Fri, Jul 7, 2006	46.50	46.50	45.45	45.57
1389	NYSE	FLR	Thu, Jul 6, 2006	47.13	47.30	46.39	46.54
1388	NYSE	FLR	Wed, Jul 5, 2006	47.10	47.48	46.97	47.14
1387	NYSE	FLR	Mon, Jul 3, 2006	46.62	47.36	46.44	47.34
1386	NYSE	FLR	Fri, Jun 30, 2006	46.13	46.78	45.89	46.47
1385	NYSE	FLR	Thu, Jun 29, 2006	44.38	45.87	44.17	45.80
1384	NYSE	FLR	Wed, Jun 28, 2006	44.15	44.27	43.31	43.82
1383	NYSE	FLR	Tue, Jun 27, 2006	44.75	45.44	44.02	44.08
1382	NYSE	FLR	Mon, Jun 26, 2006	44.13	44.70	44.10	44.63
1381	NYSE	FLR	Fri, Jun 23, 2006	43.75	44.46	43.34	44.04
1380	NYSE	FLR	Thu, Jun 22, 2006	43.43	44.46	43.14	43.97
1379	NYSE	FLR	Wed, Jun 21, 2006	43.07	44.09	42.86	43.43
1378	NYSE	FLR	Tue, Jun 20, 2006	43.18	44.00	43.02	43.10
1377	NYSE	FLR	Mon, Jun 19, 2006	44.25	44.80	43.07	43.33
1376	NYSE	FLR	Fri, Jun 16, 2006	44.15	44.57	43.82	44.01
1375	NYSE	FLR	Thu, Jun 15, 2006	42.63	44.85	42.50	44.67
1374	NYSE	FLR	Wed, Jun 14, 2006	41.16	42.38	41.16	42.28
1373	NYSE	FLR	Tue, Jun 13, 2006	41.58	42.54	41.07	41.15
1372	NYSE	FLR	Mon, Jun 12, 2006	43.35	43.60	41.85	41.88
1371	NYSE	FLR	Fri, Jun 9, 2006	44.35	44.64	43.29	43.30
1370	NYSE	FLR	Thu, Jun 8, 2006	42.58	44.57	41.47	44.29
1369	NYSE	FLR	Wed, Jun 7, 2006	44.12	44.64	42.67	42.67
1368	NYSE	FLR	Tue, Jun 6, 2006	44.35	44.78	43.56	44.17
1367	NYSE	FLR	Mon, Jun 5, 2006	45.55	45.57	44.25	44.28
1366	NYSE	FLR	Fri, Jun 2, 2006	45.10	45.85	44.83	45.67
1365	NYSE	FLR	Thu, Jun 1, 2006	44.00	44.63	43.54	44.54
1364	NYSE	FLR	Wed, May 31, 2006	44.00	44.38	43.41	43.83
1363	NYSE	FLR	Tue, May 30, 2006	45.20	45.25	43.95	43.96
1362	NYSE	FLR	Fri, May 26, 2006	44.83	45.57	44.68	45.22
1361	NYSE	FLR	Thu, May 25, 2006	44.20	44.49	43.55	44.36
1360	NYSE	FLR	Wed, May 24, 2006	44.48	45.90	42.63	43.61
1359	NYSE	FLR	Tue, May 23, 2006	43.48	46.47	43.48	44.76
1358	NYSE	FLR	Mon, May 22, 2006	43.55	44.10	42.58	43.45
1357	NYSE	FLR	Fri, May 19, 2006	44.00	44.42	43.25	44.03
1356	NYSE	FLR	Thu, May 18, 2006	44.90	45.40	44.02	44.05
1355	NYSE	FLR	Wed, May 17, 2006	46.03	46.32	44.38	44.70
1354	NYSE	FLR	Tue, May 16, 2006	47.10	47.14	45.76	46.38
1353	NYSE	FLR	Mon, May 15, 2006	47.50	47.75	46.36	46.95
1352	NYSE	FLR	Fri, May 12, 2006	48.60	48.66	47.74	48.00
1351	NYSE	FLR	Thu, May 11, 2006	49.50	50.00	48.72	48.89
1350	NYSE	FLR	Wed, May 10, 2006	49.75	50.13	48.40	49.45
1349	NYSE	FLR	Tue, May 9, 2006	48.62	51.93	48.60	50.98
1348	NYSE	FLR	Mon, May 8, 2006	46.83	47.10	45.92	46.88
1347	NYSE	FLR	Fri, May 5, 2006	47.10	47.13	46.20	46.70
1346	NYSE	FLR	Thu, May 4, 2006	47.00	47.25	46.58	46.77
1345	NYSE	FLR	Wed, May 3, 2006	47.75	48.15	46.33	46.70
1344	NYSE	FLR	Tue, May 2, 2006	47.19	47.33	46.79	47.33
1343	NYSE	FLR	Mon, May 1, 2006	47.43	48.13	46.94	47.32
1342	NYSE	FLR	Fri, Apr 28, 2006	46.88	47.32	46.32	46.46
1341	NYSE	FLR	Thu, Apr 27, 2006	46.58	48.30	46.25	46.92
1340	NYSE	FLR	Wed, Apr 26, 2006	46.75	47.63	46.75	47.25
1339	NYSE	FLR	Tue, Apr 25, 2006	46.54	47.20	46.23	46.80
1338	NYSE	FLR	Mon, Apr 24, 2006	46.01	46.37	45.33	46.27
1337	NYSE	FLR	Fri, Apr 21, 2006	45.00	46.46	44.60	46.28
1336	NYSE	FLR	Thu, Apr 20, 2006	45.65	45.93	44.72	44.90
1335	NYSE	FLR	Wed, Apr 19, 2006	44.32	45.48	44.13	45.34
1334	NYSE	FLR	Tue, Apr 18, 2006	43.45	44.65	42.70	44.44
1333	NYSE	FLR	Mon, Apr 17, 2006	42.91	43.30	42.81	43.19
1332	NYSE	FLR	Thu, Apr 13, 2006	42.83	43.14	42.48	42.80
1331	NYSE	FLR	Wed, Apr 12, 2006	42.63	42.91	42.49	42.80
1330	NYSE	FLR	Tue, Apr 11, 2006	43.63	43.70	42.34	42.46
1329	NYSE	FLR	Mon, Apr 10, 2006	44.30	44.30	43.27	43.55
1328	NYSE	FLR	Fri, Apr 7, 2006	44.77	44.99	43.56	44.48
1327	NYSE	FLR	Thu, Apr 6, 2006	44.01	44.86	43.71	44.83
1326	NYSE	FLR	Wed, Apr 5, 2006	43.58	44.19	43.58	44.01
1325	NYSE	FLR	Tue, Apr 4, 2006	43.10	43.58	42.72	43.49
1324	NYSE	FLR	Mon, Apr 3, 2006	43.00	43.49	42.82	42.93
1323	NYSE	FLR	Fri, Mar 31, 2006	43.17	43.30	42.46	42.90
1322	NYSE	FLR	Thu, Mar 30, 2006	43.80	43.98	43.07	43.35
1321	NYSE	FLR	Wed, Mar 29, 2006	42.80	43.93	42.78	43.80
1320	NYSE	FLR	Tue, Mar 28, 2006	42.64	43.01	42.37	43.01
1319	NYSE	FLR	Mon, Mar 27, 2006	42.29	42.74	42.06	42.64
1318	NYSE	FLR	Fri, Mar 24, 2006	41.84	42.57	41.84	42.34
1317	NYSE	FLR	Thu, Mar 23, 2006	41.83	42.32	41.66	41.84
1316	NYSE	FLR	Wed, Mar 22, 2006	41.30	42.29	41.28	41.86
1315	NYSE	FLR	Tue, Mar 21, 2006	41.60	41.82	41.39	41.50
1314	NYSE	FLR	Mon, Mar 20, 2006	42.19	42.57	41.75	41.95
1313	NYSE	FLR	Fri, Mar 17, 2006	42.79	42.79	42.15	42.15
1312	NYSE	FLR	Thu, Mar 16, 2006	42.04	42.63	41.77	42.53
1311	NYSE	FLR	Wed, Mar 15, 2006	41.85	42.15	41.39	42.13
1310	NYSE	FLR	Tue, Mar 14, 2006	41.86	42.25	41.12	41.81
1309	NYSE	FLR	Mon, Mar 13, 2006	41.00	41.98	40.98	41.74
1308	NYSE	FLR	Fri, Mar 10, 2006	39.28	41.14	38.83	40.87
1307	NYSE	FLR	Thu, Mar 9, 2006	38.78	39.67	38.70	39.50
1306	NYSE	FLR	Wed, Mar 8, 2006	38.50	39.07	37.73	38.75
1305	NYSE	FLR	Tue, Mar 7, 2006	40.60	40.69	37.50	38.38
1304	NYSE	FLR	Mon, Mar 6, 2006	42.50	42.51	41.03	41.19
1303	NYSE	FLR	Fri, Mar 3, 2006	41.50	42.17	41.26	41.75
1302	NYSE	FLR	Thu, Mar 2, 2006	42.25	42.25	40.01	40.90
1301	NYSE	FLR	Wed, Mar 1, 2006	43.16	44.05	43.01	43.91
1300	NYSE	FLR	Tue, Feb 28, 2006	43.75	43.90	43.15	43.15
1299	NYSE	FLR	Mon, Feb 27, 2006	43.71	44.25	43.27	44.04
1298	NYSE	FLR	Fri, Feb 24, 2006	42.83	43.56	42.71	43.41
1297	NYSE	FLR	Thu, Feb 23, 2006	42.70	43.20	42.36	42.83
1296	NYSE	FLR	Wed, Feb 22, 2006	41.85	43.07	41.75	42.82
1295	NYSE	FLR	Tue, Feb 21, 2006	41.39	42.01	41.35	41.85
1294	NYSE	FLR	Fri, Feb 17, 2006	40.70	41.29	40.50	41.11
1293	NYSE	FLR	Thu, Feb 16, 2006	40.61	40.69	40.11	40.69
1292	NYSE	FLR	Wed, Feb 15, 2006	40.71	41.00	40.05	40.42
1291	NYSE	FLR	Tue, Feb 14, 2006	40.53	40.87	40.16	40.73
1290	NYSE	FLR	Mon, Feb 13, 2006	40.74	41.12	40.44	40.56
1289	NYSE	FLR	Fri, Feb 10, 2006	41.70	41.74	40.40	40.71
1288	NYSE	FLR	Thu, Feb 9, 2006	42.14	42.34	41.88	42.00
1287	NYSE	FLR	Wed, Feb 8, 2006	43.06	43.06	41.75	42.32
1286	NYSE	FLR	Tue, Feb 7, 2006	43.78	43.78	42.90	43.10
1285	NYSE	FLR	Mon, Feb 6, 2006	44.08	44.48	43.30	43.78
1284	NYSE	FLR	Fri, Feb 3, 2006	43.75	44.10	43.58	44.03
1283	NYSE	FLR	Thu, Feb 2, 2006	43.93	44.02	43.48	43.62
1282	NYSE	FLR	Wed, Feb 1, 2006	44.14	44.17	43.58	43.80
1281	NYSE	FLR	Tue, Jan 31, 2006	43.70	44.16	43.57	43.98
1280	NYSE	FLR	Mon, Jan 30, 2006	43.90	43.99	43.76	43.85
1279	NYSE	FLR	Fri, Jan 27, 2006	43.60	43.96	43.46	43.75
1278	NYSE	FLR	Thu, Jan 26, 2006	43.50	43.67	43.24	43.45
1277	NYSE	FLR	Wed, Jan 25, 2006	43.08	43.58	42.93	43.24
1276	NYSE	FLR	Tue, Jan 24, 2006	41.58	43.43	41.55	43.15
1275	NYSE	FLR	Mon, Jan 23, 2006	41.10	41.36	40.76	41.18
1274	NYSE	FLR	Fri, Jan 20, 2006	40.78	41.23	40.57	40.99
1273	NYSE	FLR	Thu, Jan 19, 2006	41.03	41.11	40.69	40.88
1272	NYSE	FLR	Wed, Jan 18, 2006	40.77	41.19	40.52	40.95
1271	NYSE	FLR	Tue, Jan 17, 2006	41.25	41.25	40.51	40.80
1270	NYSE	FLR	Fri, Jan 13, 2006	40.85	41.11	40.65	41.00
1269	NYSE	FLR	Thu, Jan 12, 2006	40.62	40.67	40.03	40.18
1268	NYSE	FLR	Wed, Jan 11, 2006	40.50	40.91	40.37	40.63
1267	NYSE	FLR	Tue, Jan 10, 2006	39.52	40.49	39.40	40.37
1266	NYSE	FLR	Mon, Jan 9, 2006	39.30	39.80	39.28	39.60
1265	NYSE	FLR	Fri, Jan 6, 2006	39.20	39.53	38.66	39.35
1264	NYSE	FLR	Thu, Jan 5, 2006	38.93	39.20	38.71	38.82
1263	NYSE	FLR	Wed, Jan 4, 2006	39.40	39.53	38.75	38.93
1262	NYSE	FLR	Tue, Jan 3, 2006	39.05	39.46	38.19	39.46
1261	NYSE	FLR	Fri, Dec 30, 2005	38.69	38.75	38.40	38.63
1260	NYSE	FLR	Thu, Dec 29, 2005	39.13	39.33	38.80	39.00
1259	NYSE	FLR	Wed, Dec 28, 2005	38.72	39.18	38.72	38.96
1258	NYSE	FLR	Tue, Dec 27, 2005	39.20	39.55	38.56	38.67
1257	NYSE	FLR	Fri, Dec 23, 2005	38.78	39.13	38.78	39.08
1256	NYSE	FLR	Thu, Dec 22, 2005	38.75	38.90	38.63	38.82
1255	NYSE	FLR	Wed, Dec 21, 2005	38.63	38.88	38.39	38.50
1254	NYSE	FLR	Tue, Dec 20, 2005	37.83	38.69	37.36	38.33
1253	NYSE	FLR	Mon, Dec 19, 2005	38.25	38.31	37.63	37.69
1252	NYSE	FLR	Fri, Dec 16, 2005	38.28	38.53	38.09	38.25
1251	NYSE	FLR	Thu, Dec 15, 2005	37.93	38.22	37.90	38.17
1250	NYSE	FLR	Wed, Dec 14, 2005	37.99	38.43	37.75	37.93
1249	NYSE	FLR	Tue, Dec 13, 2005	37.59	37.92	37.34	37.83
1248	NYSE	FLR	Mon, Dec 12, 2005	37.05	37.75	37.05	37.65
1247	NYSE	FLR	Fri, Dec 9, 2005	36.65	36.94	36.53	36.74
1246	NYSE	FLR	Thu, Dec 8, 2005	36.74	36.93	36.17	36.63
1245	NYSE	FLR	Wed, Dec 7, 2005	37.70	37.73	36.58	36.74
1244	NYSE	FLR	Tue, Dec 6, 2005	37.70	38.10	37.65	37.72
1243	NYSE	FLR	Mon, Dec 5, 2005	37.80	37.84	37.34	37.62
1242	NYSE	FLR	Fri, Dec 2, 2005	38.00	38.15	37.78	37.93
1241	NYSE	FLR	Thu, Dec 1, 2005	37.13	38.00	37.06	37.93
1240	NYSE	FLR	Wed, Nov 30, 2005	37.35	37.68	36.99	37.05
1239	NYSE	FLR	Tue, Nov 29, 2005	36.70	37.50	36.67	37.48
1238	NYSE	FLR	Mon, Nov 28, 2005	37.15	37.26	36.29	36.43
1237	NYSE	FLR	Fri, Nov 25, 2005	37.25	37.30	37.11	37.30
1236	NYSE	FLR	Wed, Nov 23, 2005	37.20	37.40	36.97	37.32
1235	NYSE	FLR	Tue, Nov 22, 2005	36.65	37.52	36.33	37.33
1234	NYSE	FLR	Mon, Nov 21, 2005	36.31	36.74	36.28	36.69
1233	NYSE	FLR	Fri, Nov 18, 2005	36.25	36.56	35.94	36.43
1232	NYSE	FLR	Thu, Nov 17, 2005	35.27	36.28	35.21	36.16
1231	NYSE	FLR	Wed, Nov 16, 2005	34.90	35.19	34.63	35.05
1230	NYSE	FLR	Tue, Nov 15, 2005	34.89	35.13	34.70	34.72
1229	NYSE	FLR	Mon, Nov 14, 2005	34.73	35.16	34.51	34.89
1228	NYSE	FLR	Fri, Nov 11, 2005	34.55	34.87	34.35	34.45
1227	NYSE	FLR	Thu, Nov 10, 2005	34.50	34.79	34.03	34.70
1226	NYSE	FLR	Wed, Nov 9, 2005	34.00	34.88	33.93	34.41
1225	NYSE	FLR	Tue, Nov 8, 2005	33.97	34.25	33.58	33.80
1224	NYSE	FLR	Mon, Nov 7, 2005	34.28	34.37	33.58	34.22
1223	NYSE	FLR	Fri, Nov 4, 2005	33.45	34.52	33.20	34.28
1222	NYSE	FLR	Thu, Nov 3, 2005	33.55	33.78	32.60	32.61
1221	NYSE	FLR	Wed, Nov 2, 2005	32.25	33.60	32.22	33.56
1220	NYSE	FLR	Tue, Nov 1, 2005	31.85	32.07	31.40	32.01
1219	NYSE	FLR	Mon, Oct 31, 2005	31.30	31.90	31.27	31.80
1218	NYSE	FLR	Fri, Oct 28, 2005	30.50	31.31	30.37	31.26
1217	NYSE	FLR	Thu, Oct 27, 2005	30.62	30.64	29.81	30.50
1216	NYSE	FLR	Wed, Oct 26, 2005	30.73	31.24	30.54	30.61
1215	NYSE	FLR	Tue, Oct 25, 2005	31.03	31.24	30.37	30.60
1214	NYSE	FLR	Mon, Oct 24, 2005	30.50	31.12	30.21	31.12
1213	NYSE	FLR	Fri, Oct 21, 2005	30.55	30.66	29.89	30.60
1212	NYSE	FLR	Thu, Oct 20, 2005	31.29	31.31	30.16	30.36
1211	NYSE	FLR	Wed, Oct 19, 2005	30.38	31.35	30.21	31.32
1210	NYSE	FLR	Tue, Oct 18, 2005	30.48	30.82	30.30	30.63
1209	NYSE	FLR	Mon, Oct 17, 2005	30.20	30.80	30.00	30.76
1208	NYSE	FLR	Fri, Oct 14, 2005	29.97	30.39	29.80	30.21
1207	NYSE	FLR	Thu, Oct 13, 2005	29.73	30.05	29.52	29.97
1206	NYSE	FLR	Wed, Oct 12, 2005	29.84	29.98	29.35	29.68
1205	NYSE	FLR	Tue, Oct 11, 2005	30.00	30.19	29.34	29.34
1204	NYSE	FLR	Mon, Oct 10, 2005	30.70	30.97	29.63	29.82
1203	NYSE	FLR	Fri, Oct 7, 2005	29.72	30.24	29.68	30.00
1202	NYSE	FLR	Thu, Oct 6, 2005	30.07	30.15	29.26	29.73
1201	NYSE	FLR	Wed, Oct 5, 2005	31.45	31.50	29.97	29.99
1200	NYSE	FLR	Tue, Oct 4, 2005	32.08	32.25	31.61	31.64
1199	NYSE	FLR	Mon, Oct 3, 2005	31.94	32.19	31.79	32.08
1198	NYSE	FLR	Fri, Sep 30, 2005	31.50	32.20	31.38	32.19
1197	NYSE	FLR	Thu, Sep 29, 2005	31.45	31.90	31.41	31.61
1196	NYSE	FLR	Wed, Sep 28, 2005	31.55	31.78	30.93	31.48
1195	NYSE	FLR	Tue, Sep 27, 2005	31.05	31.54	31.01	31.35
1194	NYSE	FLR	Mon, Sep 26, 2005	31.10	31.32	30.77	31.02
1193	NYSE	FLR	Fri, Sep 23, 2005	31.13	31.31	30.75	31.13
1192	NYSE	FLR	Thu, Sep 22, 2005	29.91	31.44	29.89	31.00
1191	NYSE	FLR	Wed, Sep 21, 2005	30.16	30.55	29.75	29.91
1190	NYSE	FLR	Tue, Sep 20, 2005	30.65	30.69	30.12	30.25
1189	NYSE	FLR	Mon, Sep 19, 2005	30.44	30.87	30.28	30.53
1188	NYSE	FLR	Fri, Sep 16, 2005	30.62	31.02	30.18	30.31
1187	NYSE	FLR	Thu, Sep 15, 2005	30.70	30.75	30.43	30.50
1186	NYSE	FLR	Wed, Sep 14, 2005	30.99	30.99	30.45	30.59
1185	NYSE	FLR	Tue, Sep 13, 2005	30.98	31.03	30.58	30.66
1184	NYSE	FLR	Mon, Sep 12, 2005	30.73	31.15	30.73	30.91
1183	NYSE	FLR	Fri, Sep 9, 2005	30.53	30.75	30.18	30.50
1182	NYSE	FLR	Thu, Sep 8, 2005	30.62	30.62	30.05	30.27
1181	NYSE	FLR	Wed, Sep 7, 2005	30.95	31.02	30.63	30.69
1180	NYSE	FLR	Tue, Sep 6, 2005	30.65	30.93	30.42	30.88
1179	NYSE	FLR	Fri, Sep 2, 2005	31.08	31.08	30.32	30.51
1178	NYSE	FLR	Thu, Sep 1, 2005	31.15	31.65	30.52	30.90
1177	NYSE	FLR	Wed, Aug 31, 2005	29.69	30.96	29.53	30.96
1176	NYSE	FLR	Tue, Aug 30, 2005	29.03	29.31	28.84	29.29
1175	NYSE	FLR	Mon, Aug 29, 2005	28.95	29.15	28.75	29.00
1174	NYSE	FLR	Fri, Aug 26, 2005	29.07	29.10	28.45	28.85
1173	NYSE	FLR	Thu, Aug 25, 2005	29.10	29.30	28.86	29.03
1172	NYSE	FLR	Wed, Aug 24, 2005	28.83	29.25	28.70	28.93
1171	NYSE	FLR	Tue, Aug 23, 2005	28.99	29.06	28.76	28.86
1170	NYSE	FLR	Mon, Aug 22, 2005	29.05	29.13	28.61	28.94
1169	NYSE	FLR	Fri, Aug 19, 2005	29.11	29.18	28.66	28.82
1168	NYSE	FLR	Thu, Aug 18, 2005	28.75	28.85	28.55	28.70
1167	NYSE	FLR	Wed, Aug 17, 2005	28.75	28.89	28.51	28.78
1166	NYSE	FLR	Tue, Aug 16, 2005	28.86	28.95	28.65	28.75
1165	NYSE	FLR	Mon, Aug 15, 2005	28.80	28.92	28.65	28.81
1164	NYSE	FLR	Fri, Aug 12, 2005	29.23	29.24	28.42	28.81
1163	NYSE	FLR	Thu, Aug 11, 2005	29.77	29.87	29.15	29.23
1162	NYSE	FLR	Wed, Aug 10, 2005	30.00	30.74	29.59	29.85
1161	NYSE	FLR	Tue, Aug 9, 2005	30.40	30.67	29.58	29.90
1160	NYSE	FLR	Mon, Aug 8, 2005	32.20	32.50	31.62	31.90
1159	NYSE	FLR	Fri, Aug 5, 2005	32.30	32.40	31.62	31.99
1158	NYSE	FLR	Thu, Aug 4, 2005	32.48	32.66	32.29	32.53
1157	NYSE	FLR	Wed, Aug 3, 2005	32.35	32.70	32.19	32.48
1156	NYSE	FLR	Tue, Aug 2, 2005	31.88	32.89	31.80	32.58
1155	NYSE	FLR	Mon, Aug 1, 2005	31.97	32.30	31.84	31.95
1154	NYSE	FLR	Fri, Jul 29, 2005	32.26	32.40	31.76	31.90
1153	NYSE	FLR	Thu, Jul 28, 2005	30.43	32.45	30.41	32.41
1152	NYSE	FLR	Wed, Jul 27, 2005	30.16	30.32	29.74	30.31
1151	NYSE	FLR	Tue, Jul 26, 2005	29.73	30.12	29.59	30.03
1150	NYSE	FLR	Mon, Jul 25, 2005	30.08	30.11	29.51	29.61
1149	NYSE	FLR	Fri, Jul 22, 2005	30.00	30.13	29.91	30.10
1148	NYSE	FLR	Thu, Jul 21, 2005	30.33	30.47	29.66	29.95
1147	NYSE	FLR	Wed, Jul 20, 2005	29.78	30.57	29.73	30.33
1146	NYSE	FLR	Tue, Jul 19, 2005	29.92	29.92	29.42	29.85
1145	NYSE	FLR	Mon, Jul 18, 2005	29.78	29.96	29.61	29.79
1144	NYSE	FLR	Fri, Jul 15, 2005	29.55	29.90	29.55	29.84
1143	NYSE	FLR	Thu, Jul 14, 2005	30.45	30.60	29.43	29.43
1142	NYSE	FLR	Wed, Jul 13, 2005	29.89	30.33	29.89	30.20
1141	NYSE	FLR	Tue, Jul 12, 2005	29.66	29.80	29.33	29.68
1140	NYSE	FLR	Mon, Jul 11, 2005	29.80	29.88	29.59	29.78
1139	NYSE	FLR	Fri, Jul 8, 2005	29.78	29.86	29.45	29.67
1138	NYSE	FLR	Thu, Jul 7, 2005	28.88	29.63	28.62	29.60
1137	NYSE	FLR	Wed, Jul 6, 2005	29.22	29.32	28.94	29.05
1136	NYSE	FLR	Tue, Jul 5, 2005	28.58	29.31	28.13	29.25
1135	NYSE	FLR	Fri, Jul 1, 2005	28.80	28.94	28.63	28.78
1134	NYSE	FLR	Thu, Jun 30, 2005	29.30	29.45	28.74	28.80
1133	NYSE	FLR	Wed, Jun 29, 2005	29.50	29.59	29.13	29.30
1132	NYSE	FLR	Tue, Jun 28, 2005	29.20	29.41	29.02	29.25
1131	NYSE	FLR	Mon, Jun 27, 2005	28.84	29.03	28.69	28.96
1130	NYSE	FLR	Fri, Jun 24, 2005	29.25	29.38	28.80	28.80
1129	NYSE	FLR	Thu, Jun 23, 2005	29.90	29.92	29.17	29.25
1128	NYSE	FLR	Wed, Jun 22, 2005	30.05	30.19	29.79	29.99
1127	NYSE	FLR	Tue, Jun 21, 2005	30.40	30.40	29.83	30.01
1126	NYSE	FLR	Mon, Jun 20, 2005	30.50	30.56	30.28	30.43
1125	NYSE	FLR	Fri, Jun 17, 2005	30.50	30.88	30.47	30.74
1124	NYSE	FLR	Thu, Jun 16, 2005	29.99	30.19	29.91	30.16
1123	NYSE	FLR	Wed, Jun 15, 2005	30.11	30.16	29.60	30.15
1122	NYSE	FLR	Tue, Jun 14, 2005	30.03	30.25	29.98	30.05
1121	NYSE	FLR	Mon, Jun 13, 2005	30.16	30.42	29.98	30.10
1120	NYSE	FLR	Fri, Jun 10, 2005	30.32	30.38	30.02	30.28
1119	NYSE	FLR	Thu, Jun 9, 2005	30.07	30.39	29.70	30.35
1118	NYSE	FLR	Wed, Jun 8, 2005	30.48	30.52	30.00	30.12
1117	NYSE	FLR	Tue, Jun 7, 2005	30.10	31.35	29.63	30.44
1116	NYSE	FLR	Mon, Jun 6, 2005	30.33	30.40	30.00	30.03
1115	NYSE	FLR	Fri, Jun 3, 2005	29.64	30.60	29.64	30.41
1114	NYSE	FLR	Thu, Jun 2, 2005	29.56	29.80	29.31	29.52
1113	NYSE	FLR	Wed, Jun 1, 2005	28.73	29.67	28.70	29.66
1112	NYSE	FLR	Tue, May 31, 2005	28.85	29.00	28.60	28.73
1111	NYSE	FLR	Fri, May 27, 2005	28.69	28.91	28.63	28.85
1110	NYSE	FLR	Thu, May 26, 2005	28.50	28.84	28.50	28.73
1109	NYSE	FLR	Wed, May 25, 2005	28.58	28.58	28.10	28.45
1108	NYSE	FLR	Tue, May 24, 2005	28.53	28.75	28.33	28.53
1107	NYSE	FLR	Mon, May 23, 2005	28.88	29.05	28.78	28.90
1106	NYSE	FLR	Fri, May 20, 2005	29.04	29.04	28.72	28.89
1105	NYSE	FLR	Thu, May 19, 2005	29.15	29.15	28.78	29.00
1104	NYSE	FLR	Wed, May 18, 2005	28.92	29.31	28.92	29.17
1103	NYSE	FLR	Tue, May 17, 2005	28.46	29.01	28.30	28.92
1102	NYSE	FLR	Mon, May 16, 2005	27.90	28.46	27.67	28.35
1101	NYSE	FLR	Fri, May 13, 2005	28.29	28.29	27.50	27.78
1100	NYSE	FLR	Thu, May 12, 2005	28.90	29.08	28.18	28.29
1099	NYSE	FLR	Wed, May 11, 2005	29.15	29.24	28.50	28.82
1098	NYSE	FLR	Tue, May 10, 2005	29.18	29.44	29.04	29.08
1097	NYSE	FLR	Mon, May 9, 2005	29.05	29.21	28.88	29.15
1096	NYSE	FLR	Fri, May 6, 2005	26.13	29.03	26.05	28.65
1095	NYSE	FLR	Thu, May 5, 2005	26.42	26.72	26.20	26.28
1094	NYSE	FLR	Wed, May 4, 2005	25.91	26.62	25.80	26.52
1093	NYSE	FLR	Tue, May 3, 2005	25.63	26.06	25.59	25.79
1092	NYSE	FLR	Mon, May 2, 2005	25.83	26.13	25.74	25.88
1091	NYSE	FLR	Fri, Apr 29, 2005	25.85	25.93	25.54	25.78
1090	NYSE	FLR	Thu, Apr 28, 2005	25.98	26.10	25.72	25.72
1089	NYSE	FLR	Wed, Apr 27, 2005	25.98	26.17	25.67	25.98
1088	NYSE	FLR	Tue, Apr 26, 2005	26.80	26.87	26.11	26.23
1087	NYSE	FLR	Mon, Apr 25, 2005	26.86	27.17	26.62	26.92
1086	NYSE	FLR	Fri, Apr 22, 2005	26.75	26.95	26.40	26.62
1085	NYSE	FLR	Thu, Apr 21, 2005	26.63	26.84	26.48	26.83
1084	NYSE	FLR	Wed, Apr 20, 2005	26.88	27.01	26.37	26.40
1083	NYSE	FLR	Tue, Apr 19, 2005	26.77	26.99	26.48	26.83
1082	NYSE	FLR	Mon, Apr 18, 2005	26.79	26.95	26.63	26.78
1081	NYSE	FLR	Fri, Apr 15, 2005	27.38	27.71	26.96	26.96
1080	NYSE	FLR	Thu, Apr 14, 2005	28.44	28.50	27.28	27.48
1079	NYSE	FLR	Wed, Apr 13, 2005	29.29	29.30	28.34	28.44
1078	NYSE	FLR	Tue, Apr 12, 2005	29.35	29.63	28.88	29.29
1077	NYSE	FLR	Mon, Apr 11, 2005	29.05	29.60	28.59	29.38
1076	NYSE	FLR	Fri, Apr 8, 2005	28.85	28.91	28.25	28.33
1075	NYSE	FLR	Thu, Apr 7, 2005	28.38	28.97	28.38	28.89
1074	NYSE	FLR	Wed, Apr 6, 2005	28.40	28.49	27.93	28.38
1073	NYSE	FLR	Tue, Apr 5, 2005	28.05	28.57	28.03	28.20
1072	NYSE	FLR	Mon, Apr 4, 2005	27.90	28.14	27.48	28.01
1071	NYSE	FLR	Fri, Apr 1, 2005	27.93	28.35	27.66	27.85
1070	NYSE	FLR	Thu, Mar 31, 2005	27.51	27.96	27.40	27.72
1069	NYSE	FLR	Wed, Mar 30, 2005	26.87	27.59	26.87	27.56
1068	NYSE	FLR	Tue, Mar 29, 2005	27.50	27.77	26.77	26.82
1067	NYSE	FLR	Mon, Mar 28, 2005	27.75	28.21	27.56	27.61
1066	NYSE	FLR	Thu, Mar 24, 2005	27.53	27.68	27.20	27.55
1065	NYSE	FLR	Wed, Mar 23, 2005	27.85	27.93	27.49	27.50
1064	NYSE	FLR	Tue, Mar 22, 2005	28.46	28.75	27.90	27.91
1063	NYSE	FLR	Mon, Mar 21, 2005	28.76	28.83	28.31	28.34
1062	NYSE	FLR	Fri, Mar 18, 2005	28.60	29.05	28.40	28.86
1061	NYSE	FLR	Thu, Mar 17, 2005	28.33	28.58	28.09	28.38
1060	NYSE	FLR	Wed, Mar 16, 2005	28.35	28.45	28.00	28.21
1059	NYSE	FLR	Tue, Mar 15, 2005	28.58	28.73	28.30	28.31
1058	NYSE	FLR	Mon, Mar 14, 2005	28.77	28.88	28.25	28.35
1057	NYSE	FLR	Fri, Mar 11, 2005	28.33	28.91	28.16	28.64
1056	NYSE	FLR	Thu, Mar 10, 2005	28.83	28.97	28.05	28.45
1055	NYSE	FLR	Wed, Mar 9, 2005	29.21	29.73	29.06	29.10
1054	NYSE	FLR	Tue, Mar 8, 2005	29.50	30.00	28.51	29.49
1053	NYSE	FLR	Mon, Mar 7, 2005	30.70	30.75	30.44	30.50
1052	NYSE	FLR	Fri, Mar 4, 2005	30.55	31.06	30.39	30.83
1051	NYSE	FLR	Thu, Mar 3, 2005	30.98	31.00	30.20	30.37
1050	NYSE	FLR	Wed, Mar 2, 2005	31.10	31.32	30.91	30.98
1049	NYSE	FLR	Tue, Mar 1, 2005	31.25	31.57	31.17	31.23
1048	NYSE	FLR	Mon, Feb 28, 2005	31.63	31.97	31.29	31.38
1047	NYSE	FLR	Fri, Feb 25, 2005	31.42	31.96	31.28	31.63
1046	NYSE	FLR	Thu, Feb 24, 2005	30.76	31.59	30.39	31.56
1045	NYSE	FLR	Wed, Feb 23, 2005	30.66	31.00	30.58	30.76
1044	NYSE	FLR	Tue, Feb 22, 2005	30.90	31.20	30.64	30.65
1043	NYSE	FLR	Fri, Feb 18, 2005	31.28	31.49	30.61	30.94
1042	NYSE	FLR	Thu, Feb 17, 2005	31.25	31.96	31.25	31.36
1041	NYSE	FLR	Wed, Feb 16, 2005	31.00	31.43	30.75	31.32
1040	NYSE	FLR	Tue, Feb 15, 2005	30.39	31.29	30.33	31.20
1039	NYSE	FLR	Mon, Feb 14, 2005	30.50	30.74	30.40	30.49
1038	NYSE	FLR	Fri, Feb 11, 2005	29.92	30.65	29.92	30.50
1037	NYSE	FLR	Thu, Feb 10, 2005	30.11	30.11	29.74	29.92
1036	NYSE	FLR	Wed, Feb 9, 2005	30.33	30.47	29.94	30.11
1035	NYSE	FLR	Tue, Feb 8, 2005	30.20	30.58	30.00	30.44
1034	NYSE	FLR	Mon, Feb 7, 2005	29.90	30.88	29.85	30.37
1033	NYSE	FLR	Fri, Feb 4, 2005	28.13	30.20	27.88	29.92
1032	NYSE	FLR	Thu, Feb 3, 2005	26.53	28.69	26.36	28.47
1031	NYSE	FLR	Wed, Feb 2, 2005	26.30	27.00	26.27	26.99
1030	NYSE	FLR	Tue, Feb 1, 2005	26.52	26.63	26.00	26.17
1029	NYSE	FLR	Mon, Jan 31, 2005	26.27	26.82	26.09	26.77
1028	NYSE	FLR	Fri, Jan 28, 2005	26.05	26.38	25.97	26.15
1027	NYSE	FLR	Thu, Jan 27, 2005	25.98	26.06	25.84	26.05
1026	NYSE	FLR	Wed, Jan 26, 2005	25.40	26.11	25.38	25.98
1025	NYSE	FLR	Tue, Jan 25, 2005	25.30	25.51	25.26	25.40
1024	NYSE	FLR	Mon, Jan 24, 2005	25.23	25.55	25.06	25.19
1023	NYSE	FLR	Fri, Jan 21, 2005	25.56	25.85	25.27	25.29
1022	NYSE	FLR	Thu, Jan 20, 2005	25.95	25.95	25.31	25.58
1021	NYSE	FLR	Wed, Jan 19, 2005	26.16	26.38	25.91	25.95
1020	NYSE	FLR	Tue, Jan 18, 2005	26.15	26.38	25.83	26.26
1019	NYSE	FLR	Fri, Jan 14, 2005	25.66	26.33	25.55	26.25
1018	NYSE	FLR	Thu, Jan 13, 2005	25.48	26.02	25.44	25.66
1017	NYSE	FLR	Wed, Jan 12, 2005	25.41	25.55	25.19	25.54
1016	NYSE	FLR	Tue, Jan 11, 2005	25.63	25.67	25.13	25.28
1015	NYSE	FLR	Mon, Jan 10, 2005	25.26	25.86	25.26	25.62
1014	NYSE	FLR	Fri, Jan 7, 2005	25.60	25.71	25.36	25.41
1013	NYSE	FLR	Thu, Jan 6, 2005	25.50	25.70	25.23	25.54
1012	NYSE	FLR	Wed, Jan 5, 2005	26.20	26.20	25.42	25.42
1011	NYSE	FLR	Tue, Jan 4, 2005	26.63	26.65	26.00	26.12
1010	NYSE	FLR	Mon, Jan 3, 2005	27.26	27.26	26.45	26.53
1009	NYSE	FLR	Fri, Dec 31, 2004	27.23	27.60	27.10	27.26
1008	NYSE	FLR	Thu, Dec 30, 2004	27.15	27.31	27.08	27.14
1007	NYSE	FLR	Wed, Dec 29, 2004	26.90	27.24	26.77	27.22
1006	NYSE	FLR	Tue, Dec 28, 2004	26.28	26.82	26.28	26.80
1005	NYSE	FLR	Mon, Dec 27, 2004	26.65	26.68	25.84	26.31
1004	NYSE	FLR	Thu, Dec 23, 2004	26.70	26.70	26.51	26.65
1003	NYSE	FLR	Wed, Dec 22, 2004	26.56	26.81	26.56	26.69
1002	NYSE	FLR	Tue, Dec 21, 2004	26.53	26.88	26.53	26.68
1001	NYSE	FLR	Mon, Dec 20, 2004	26.43	26.88	26.32	26.51
1000	NYSE	FLR	Fri, Dec 17, 2004	26.38	26.80	26.30	26.57
999	NYSE	FLR	Thu, Dec 16, 2004	26.95	26.95	26.55	26.61
998	NYSE	FLR	Wed, Dec 15, 2004	26.90	27.30	26.90	26.99
997	NYSE	FLR	Tue, Dec 14, 2004	26.89	27.18	26.87	27.11
996	NYSE	FLR	Mon, Dec 13, 2004	26.80	26.98	26.75	26.89
995	NYSE	FLR	Fri, Dec 10, 2004	26.95	27.08	26.43	26.74
994	NYSE	FLR	Thu, Dec 9, 2004	27.27	27.30	26.79	27.14
993	NYSE	FLR	Wed, Dec 8, 2004	25.78	27.39	25.74	27.27
992	NYSE	FLR	Tue, Dec 7, 2004	26.12	26.24	25.88	25.90
991	NYSE	FLR	Mon, Dec 6, 2004	26.01	26.11	25.86	26.01
990	NYSE	FLR	Fri, Dec 3, 2004	25.93	26.17	25.90	26.09
989	NYSE	FLR	Thu, Dec 2, 2004	26.20	26.24	26.00	26.13
988	NYSE	FLR	Wed, Dec 1, 2004	25.80	26.20	25.70	26.10
987	NYSE	FLR	Tue, Nov 30, 2004	26.05	26.12	25.87	25.95
986	NYSE	FLR	Mon, Nov 29, 2004	26.28	26.30	25.92	26.08
985	NYSE	FLR	Fri, Nov 26, 2004	25.78	26.28	25.75	26.27
984	NYSE	FLR	Wed, Nov 24, 2004	25.15	26.28	25.15	26.00
983	NYSE	FLR	Tue, Nov 23, 2004	24.23	26.66	24.03	25.93
982	NYSE	FLR	Mon, Nov 22, 2004	23.38	24.35	23.28	24.26
981	NYSE	FLR	Fri, Nov 19, 2004	23.43	23.50	23.12	23.50
980	NYSE	FLR	Thu, Nov 18, 2004	23.43	23.45	22.92	23.35
979	NYSE	FLR	Wed, Nov 17, 2004	23.55	23.85	23.25	23.30
978	NYSE	FLR	Tue, Nov 16, 2004	23.68	23.68	23.33	23.48
977	NYSE	FLR	Mon, Nov 15, 2004	23.58	23.92	23.43	23.65
976	NYSE	FLR	Fri, Nov 12, 2004	22.45	23.80	22.45	23.67
975	NYSE	FLR	Thu, Nov 11, 2004	22.50	22.62	22.33	22.60
974	NYSE	FLR	Wed, Nov 10, 2004	22.49	22.68	22.38	22.58
973	NYSE	FLR	Tue, Nov 9, 2004	22.43	22.58	22.23	22.48
972	NYSE	FLR	Mon, Nov 8, 2004	22.35	22.69	22.19	22.34
971	NYSE	FLR	Fri, Nov 5, 2004	22.33	22.53	22.17	22.35
970	NYSE	FLR	Thu, Nov 4, 2004	22.77	22.77	22.21	22.33
969	NYSE	FLR	Wed, Nov 3, 2004	22.83	23.08	22.63	22.77
968	NYSE	FLR	Tue, Nov 2, 2004	22.64	22.95	22.54	22.63
967	NYSE	FLR	Mon, Nov 1, 2004	23.22	23.22	22.78	22.92
966	NYSE	FLR	Fri, Oct 29, 2004	22.53	23.30	22.30	23.22
965	NYSE	FLR	Thu, Oct 28, 2004	23.07	23.08	22.36	22.61
964	NYSE	FLR	Wed, Oct 27, 2004	22.62	23.22	22.31	23.07
963	NYSE	FLR	Tue, Oct 26, 2004	22.13	22.62	21.95	22.62
962	NYSE	FLR	Mon, Oct 25, 2004	21.73	22.22	21.55	22.13
961	NYSE	FLR	Fri, Oct 22, 2004	22.04	22.07	21.61	21.73
960	NYSE	FLR	Thu, Oct 21, 2004	21.61	22.04	21.56	22.04
959	NYSE	FLR	Wed, Oct 20, 2004	21.50	21.64	21.39	21.61
958	NYSE	FLR	Tue, Oct 19, 2004	21.76	21.95	21.57	21.61
957	NYSE	FLR	Mon, Oct 18, 2004	21.88	21.88	21.50	21.80
956	NYSE	FLR	Fri, Oct 15, 2004	21.75	22.09	21.55	21.87
955	NYSE	FLR	Thu, Oct 14, 2004	21.98	22.00	21.49	21.62
954	NYSE	FLR	Wed, Oct 13, 2004	22.18	22.26	21.86	22.05
953	NYSE	FLR	Tue, Oct 12, 2004	22.20	22.20	21.88	22.14
952	NYSE	FLR	Mon, Oct 11, 2004	22.25	22.45	22.17	22.24
951	NYSE	FLR	Fri, Oct 8, 2004	22.25	22.47	22.15	22.28
950	NYSE	FLR	Thu, Oct 7, 2004	22.32	22.40	22.16	22.30
949	NYSE	FLR	Wed, Oct 6, 2004	22.08	22.33	21.83	22.31
948	NYSE	FLR	Tue, Oct 5, 2004	22.23	22.23	22.01	22.08
947	NYSE	FLR	Mon, Oct 4, 2004	22.49	22.62	22.15	22.23
946	NYSE	FLR	Fri, Oct 1, 2004	22.39	22.52	22.08	22.24
945	NYSE	FLR	Thu, Sep 30, 2004	22.25	22.61	22.16	22.26
944	NYSE	FLR	Wed, Sep 29, 2004	22.03	22.35	21.81	22.25
943	NYSE	FLR	Tue, Sep 28, 2004	22.43	22.43	21.87	22.03
942	NYSE	FLR	Mon, Sep 27, 2004	22.08	22.35	21.93	22.18
941	NYSE	FLR	Fri, Sep 24, 2004	22.19	22.19	21.91	21.98
940	NYSE	FLR	Thu, Sep 23, 2004	22.63	22.63	22.02	22.19
939	NYSE	FLR	Wed, Sep 22, 2004	22.64	22.75	22.45	22.59
938	NYSE	FLR	Tue, Sep 21, 2004	22.49	22.73	22.44	22.70
937	NYSE	FLR	Mon, Sep 20, 2004	22.57	22.62	22.35	22.49
936	NYSE	FLR	Fri, Sep 17, 2004	22.79	22.83	22.44	22.48
935	NYSE	FLR	Thu, Sep 16, 2004	22.50	22.84	22.50	22.69
934	NYSE	FLR	Wed, Sep 15, 2004	22.80	23.10	22.45	22.48
933	NYSE	FLR	Tue, Sep 14, 2004	22.78	22.88	22.38	22.53
932	NYSE	FLR	Mon, Sep 13, 2004	22.03	23.00	22.03	22.68
931	NYSE	FLR	Fri, Sep 10, 2004	22.03	22.03	21.76	21.94
930	NYSE	FLR	Thu, Sep 9, 2004	22.17	22.30	22.04	22.07
929	NYSE	FLR	Wed, Sep 8, 2004	22.43	22.43	22.13	22.17
928	NYSE	FLR	Tue, Sep 7, 2004	21.59	22.59	21.59	22.43
927	NYSE	FLR	Fri, Sep 3, 2004	21.47	21.72	21.46	21.47
926	NYSE	FLR	Thu, Sep 2, 2004	21.41	21.68	21.26	21.64
925	NYSE	FLR	Wed, Sep 1, 2004	21.43	21.58	21.28	21.41
924	NYSE	FLR	Tue, Aug 31, 2004	21.54	21.88	21.20	21.38
923	NYSE	FLR	Mon, Aug 30, 2004	21.66	21.78	21.40	21.43
922	NYSE	FLR	Fri, Aug 27, 2004	21.84	21.85	21.57	21.65
921	NYSE	FLR	Thu, Aug 26, 2004	21.61	21.95	21.61	21.84
920	NYSE	FLR	Wed, Aug 25, 2004	21.93	22.08	21.57	21.76
919	NYSE	FLR	Tue, Aug 24, 2004	21.95	22.18	21.65	21.83
918	NYSE	FLR	Mon, Aug 23, 2004	21.93	22.00	21.70	21.83
917	NYSE	FLR	Fri, Aug 20, 2004	21.61	21.90	21.61	21.85
916	NYSE	FLR	Thu, Aug 19, 2004	21.96	21.96	21.56	21.65
915	NYSE	FLR	Wed, Aug 18, 2004	21.76	22.02	21.68	21.97
914	NYSE	FLR	Tue, Aug 17, 2004	21.63	22.14	21.63	21.75
913	NYSE	FLR	Mon, Aug 16, 2004	21.10	21.63	21.08	21.53
912	NYSE	FLR	Fri, Aug 13, 2004	20.94	21.17	20.63	21.17
911	NYSE	FLR	Thu, Aug 12, 2004	21.24	21.29	20.92	20.95
910	NYSE	FLR	Wed, Aug 11, 2004	21.50	21.50	20.99	21.24
909	NYSE	FLR	Tue, Aug 10, 2004	20.84	21.63	20.84	21.62
908	NYSE	FLR	Mon, Aug 9, 2004	20.67	20.99	20.67	20.87
907	NYSE	FLR	Fri, Aug 6, 2004	21.29	21.29	20.75	20.83
906	NYSE	FLR	Thu, Aug 5, 2004	21.78	21.85	21.20	21.31
905	NYSE	FLR	Wed, Aug 4, 2004	21.78	21.91	21.66	21.75
904	NYSE	FLR	Tue, Aug 3, 2004	22.73	22.73	21.95	21.99
903	NYSE	FLR	Mon, Aug 2, 2004	22.77	22.85	22.40	22.77
902	NYSE	FLR	Fri, Jul 30, 2004	22.88	22.96	22.62	22.78
901	NYSE	FLR	Thu, Jul 29, 2004	21.51	23.06	21.51	22.84
900	NYSE	FLR	Wed, Jul 28, 2004	21.82	21.83	21.00	21.51
899	NYSE	FLR	Tue, Jul 27, 2004	21.50	21.93	21.50	21.77
898	NYSE	FLR	Mon, Jul 26, 2004	21.72	21.75	21.47	21.47
897	NYSE	FLR	Fri, Jul 23, 2004	22.00	22.00	21.72	21.76
896	NYSE	FLR	Thu, Jul 22, 2004	22.41	22.51	21.92	22.00
895	NYSE	FLR	Wed, Jul 21, 2004	22.54	23.11	22.41	22.41
894	NYSE	FLR	Tue, Jul 20, 2004	22.33	22.50	22.01	22.50
893	NYSE	FLR	Mon, Jul 19, 2004	22.58	22.58	21.98	22.34
892	NYSE	FLR	Fri, Jul 16, 2004	22.90	23.15	22.50	22.51
891	NYSE	FLR	Thu, Jul 15, 2004	22.65	23.08	22.65	22.87
890	NYSE	FLR	Wed, Jul 14, 2004	22.73	22.79	22.53	22.64
889	NYSE	FLR	Tue, Jul 13, 2004	22.81	22.85	22.63	22.78
888	NYSE	FLR	Mon, Jul 12, 2004	22.97	22.97	22.73	22.81
887	NYSE	FLR	Fri, Jul 9, 2004	22.94	23.12	22.83	23.04
886	NYSE	FLR	Thu, Jul 8, 2004	23.41	23.41	22.89	22.94
885	NYSE	FLR	Wed, Jul 7, 2004	23.31	23.66	23.30	23.43
884	NYSE	FLR	Tue, Jul 6, 2004	23.43	23.48	23.11	23.31
883	NYSE	FLR	Fri, Jul 2, 2004	23.37	23.72	23.20	23.38
882	NYSE	FLR	Thu, Jul 1, 2004	23.84	23.84	23.18	23.32
881	NYSE	FLR	Wed, Jun 30, 2004	23.28	24.08	23.25	23.84
880	NYSE	FLR	Tue, Jun 29, 2004	23.23	23.31	22.62	23.28
879	NYSE	FLR	Mon, Jun 28, 2004	23.25	23.92	23.20	23.46
878	NYSE	FLR	Fri, Jun 25, 2004	22.92	23.24	22.80	23.24
877	NYSE	FLR	Thu, Jun 24, 2004	22.88	23.24	22.79	23.02
876	NYSE	FLR	Wed, Jun 23, 2004	22.45	22.95	22.25	22.88
875	NYSE	FLR	Tue, Jun 22, 2004	22.35	22.58	22.23	22.53
874	NYSE	FLR	Mon, Jun 21, 2004	22.32	22.70	22.28	22.52
873	NYSE	FLR	Fri, Jun 18, 2004	22.43	22.64	22.28	22.33
872	NYSE	FLR	Thu, Jun 17, 2004	21.80	22.66	21.80	22.43
871	NYSE	FLR	Wed, Jun 16, 2004	21.55	22.08	21.54	21.96
870	NYSE	FLR	Tue, Jun 15, 2004	21.59	21.67	21.50	21.57
869	NYSE	FLR	Mon, Jun 14, 2004	21.76	21.83	21.50	21.59
868	NYSE	FLR	Thu, Jun 10, 2004	21.73	21.90	21.60	21.80
867	NYSE	FLR	Wed, Jun 9, 2004	21.38	21.95	21.33	21.62
866	NYSE	FLR	Tue, Jun 8, 2004	20.70	21.62	20.58	21.61
865	NYSE	FLR	Mon, Jun 7, 2004	20.25	20.75	20.14	20.65
864	NYSE	FLR	Fri, Jun 4, 2004	20.21	20.39	19.93	20.16
863	NYSE	FLR	Thu, Jun 3, 2004	20.29	20.33	20.11	20.25
862	NYSE	FLR	Wed, Jun 2, 2004	20.21	20.34	20.08	20.29
861	NYSE	FLR	Tue, Jun 1, 2004	20.15	20.29	20.08	20.28
860	NYSE	FLR	Fri, May 28, 2004	20.05	20.30	19.97	20.21
859	NYSE	FLR	Thu, May 27, 2004	20.08	20.12	19.83	20.12
858	NYSE	FLR	Wed, May 26, 2004	19.93	20.12	19.81	20.09
857	NYSE	FLR	Tue, May 25, 2004	19.51	19.95	19.45	19.93
856	NYSE	FLR	Mon, May 24, 2004	19.40	19.72	19.38	19.71
855	NYSE	FLR	Fri, May 21, 2004	19.19	19.39	19.11	19.27
854	NYSE	FLR	Thu, May 20, 2004	19.08	19.13	18.99	19.08
853	NYSE	FLR	Wed, May 19, 2004	18.76	19.26	18.70	18.98
852	NYSE	FLR	Tue, May 18, 2004	18.74	18.91	18.68	18.75
851	NYSE	FLR	Mon, May 17, 2004	18.60	18.94	18.60	18.75
850	NYSE	FLR	Fri, May 14, 2004	18.73	18.91	18.69	18.83
849	NYSE	FLR	Thu, May 13, 2004	18.48	19.13	18.33	18.81
848	NYSE	FLR	Wed, May 12, 2004	18.38	18.54	18.05	18.50
847	NYSE	FLR	Tue, May 11, 2004	18.39	18.55	18.29	18.44
846	NYSE	FLR	Mon, May 10, 2004	18.53	18.53	18.18	18.42
845	NYSE	FLR	Fri, May 7, 2004	19.00	19.09	18.50	18.56
844	NYSE	FLR	Thu, May 6, 2004	19.25	19.34	19.00	19.11
843	NYSE	FLR	Wed, May 5, 2004	19.50	19.50	19.18	19.38
842	NYSE	FLR	Tue, May 4, 2004	19.55	19.70	19.43	19.51
841	NYSE	FLR	Mon, May 3, 2004	19.05	19.51	18.79	19.50
840	NYSE	FLR	Fri, Apr 30, 2004	19.05	19.26	18.98	19.08
839	NYSE	FLR	Thu, Apr 29, 2004	18.90	19.43	18.78	18.96
838	NYSE	FLR	Wed, Apr 28, 2004	19.65	19.67	19.32	19.43
837	NYSE	FLR	Tue, Apr 27, 2004	19.42	19.84	19.42	19.73
836	NYSE	FLR	Mon, Apr 26, 2004	19.45	19.65	19.28	19.42
835	NYSE	FLR	Fri, Apr 23, 2004	19.55	19.55	19.28	19.45
834	NYSE	FLR	Thu, Apr 22, 2004	18.87	19.62	18.73	19.54
833	NYSE	FLR	Wed, Apr 21, 2004	18.92	19.04	18.68	19.00
832	NYSE	FLR	Tue, Apr 20, 2004	19.11	19.28	18.86	18.92
831	NYSE	FLR	Mon, Apr 19, 2004	19.36	19.40	18.91	19.13
830	NYSE	FLR	Fri, Apr 16, 2004	19.05	19.43	19.05	19.35
829	NYSE	FLR	Thu, Apr 15, 2004	18.99	19.25	18.82	19.08
828	NYSE	FLR	Wed, Apr 14, 2004	18.89	19.30	18.69	19.00
827	NYSE	FLR	Tue, Apr 13, 2004	19.15	19.25	19.01	19.05
826	NYSE	FLR	Mon, Apr 12, 2004	19.14	19.30	19.10	19.15
825	NYSE	FLR	Thu, Apr 8, 2004	19.37	19.42	19.09	19.16
824	NYSE	FLR	Wed, Apr 7, 2004	19.38	19.46	19.22	19.30
823	NYSE	FLR	Tue, Apr 6, 2004	19.30	19.52	19.15	19.27
822	NYSE	FLR	Mon, Apr 5, 2004	18.81	19.34	18.79	19.30
821	NYSE	FLR	Fri, Apr 2, 2004	19.23	19.23	18.49	18.74
820	NYSE	FLR	Thu, Apr 1, 2004	19.35	19.40	18.88	19.00
819	NYSE	FLR	Wed, Mar 31, 2004	19.59	19.59	19.30	19.35
818	NYSE	FLR	Tue, Mar 30, 2004	19.18	19.63	19.18	19.55
817	NYSE	FLR	Mon, Mar 29, 2004	19.13	19.22	19.04	19.19
816	NYSE	FLR	Fri, Mar 26, 2004	19.00	19.05	18.95	19.00
815	NYSE	FLR	Thu, Mar 25, 2004	18.90	19.09	18.80	19.06
814	NYSE	FLR	Wed, Mar 24, 2004	18.78	18.94	18.69	18.82
813	NYSE	FLR	Tue, Mar 23, 2004	18.73	18.90	18.58	18.65
812	NYSE	FLR	Mon, Mar 22, 2004	18.72	18.72	18.35	18.65
811	NYSE	FLR	Fri, Mar 19, 2004	19.14	19.17	18.94	19.04
810	NYSE	FLR	Thu, Mar 18, 2004	19.25	19.40	19.03	19.22
809	NYSE	FLR	Wed, Mar 17, 2004	19.21	19.40	19.03	19.36
808	NYSE	FLR	Tue, Mar 16, 2004	19.05	19.37	19.00	19.18
807	NYSE	FLR	Mon, Mar 15, 2004	19.18	19.18	18.81	19.05
806	NYSE	FLR	Fri, Mar 12, 2004	18.70	19.38	18.64	19.18
805	NYSE	FLR	Thu, Mar 11, 2004	18.63	18.70	18.25	18.50
804	NYSE	FLR	Wed, Mar 10, 2004	19.87	19.87	19.32	19.42
803	NYSE	FLR	Tue, Mar 9, 2004	20.00	20.07	19.80	19.89
802	NYSE	FLR	Mon, Mar 8, 2004	20.38	20.38	19.98	20.00
801	NYSE	FLR	Fri, Mar 5, 2004	20.35	20.55	20.25	20.28
800	NYSE	FLR	Thu, Mar 4, 2004	20.25	20.53	20.18	20.49
799	NYSE	FLR	Wed, Mar 3, 2004	20.22	20.25	19.94	20.25
798	NYSE	FLR	Tue, Mar 2, 2004	20.35	20.40	20.06	20.22
797	NYSE	FLR	Mon, Mar 1, 2004	20.62	20.62	20.27	20.46
796	NYSE	FLR	Fri, Feb 27, 2004	20.28	20.76	19.94	20.62
795	NYSE	FLR	Thu, Feb 26, 2004	20.13	20.26	19.92	20.13
794	NYSE	FLR	Wed, Feb 25, 2004	20.10	20.25	19.87	20.12
793	NYSE	FLR	Tue, Feb 24, 2004	19.95	20.37	19.85	20.10
792	NYSE	FLR	Mon, Feb 23, 2004	20.38	20.38	19.85	19.94
791	NYSE	FLR	Fri, Feb 20, 2004	20.48	20.48	20.22	20.26
790	NYSE	FLR	Thu, Feb 19, 2004	20.50	20.61	20.29	20.37
789	NYSE	FLR	Wed, Feb 18, 2004	20.68	20.68	20.32	20.45
788	NYSE	FLR	Tue, Feb 17, 2004	20.43	20.76	20.39	20.67
787	NYSE	FLR	Fri, Feb 13, 2004	20.41	20.54	20.07	20.20
786	NYSE	FLR	Thu, Feb 12, 2004	20.37	20.43	20.28	20.40
785	NYSE	FLR	Wed, Feb 11, 2004	19.98	20.41	19.98	20.35
784	NYSE	FLR	Tue, Feb 10, 2004	20.00	20.14	19.60	19.98
783	NYSE	FLR	Mon, Feb 9, 2004	20.20	20.38	19.97	20.36
782	NYSE	FLR	Fri, Feb 6, 2004	20.35	20.98	20.21	20.42
781	NYSE	FLR	Thu, Feb 5, 2004	19.43	20.43	19.10	20.37
780	NYSE	FLR	Wed, Feb 4, 2004	19.13	19.23	18.60	18.65
779	NYSE	FLR	Tue, Feb 3, 2004	18.53	19.23	18.43	19.04
778	NYSE	FLR	Mon, Feb 2, 2004	18.50	18.75	18.50	18.54
777	NYSE	FLR	Fri, Jan 30, 2004	18.48	18.57	18.36	18.53
776	NYSE	FLR	Thu, Jan 29, 2004	18.65	18.81	18.46	18.58
775	NYSE	FLR	Wed, Jan 28, 2004	18.90	18.95	18.46	18.49
774	NYSE	FLR	Tue, Jan 27, 2004	18.91	19.01	18.73	18.82
773	NYSE	FLR	Mon, Jan 26, 2004	18.89	19.04	18.61	18.79
772	NYSE	FLR	Fri, Jan 23, 2004	19.19	19.29	18.83	18.89
771	NYSE	FLR	Thu, Jan 22, 2004	19.30	19.35	19.02	19.22
770	NYSE	FLR	Wed, Jan 21, 2004	19.33	19.37	19.13	19.22
769	NYSE	FLR	Tue, Jan 20, 2004	19.70	19.70	18.80	19.22
768	NYSE	FLR	Fri, Jan 16, 2004	19.70	19.85	19.68	19.80
767	NYSE	FLR	Thu, Jan 15, 2004	19.38	19.79	19.37	19.58
766	NYSE	FLR	Wed, Jan 14, 2004	19.13	19.80	19.08	19.77
765	NYSE	FLR	Tue, Jan 13, 2004	18.98	19.17	18.73	19.03
764	NYSE	FLR	Mon, Jan 12, 2004	19.04	19.14	18.86	18.98
763	NYSE	FLR	Fri, Jan 9, 2004	19.27	19.38	18.97	19.05
762	NYSE	FLR	Thu, Jan 8, 2004	19.73	19.76	19.20	19.40
761	NYSE	FLR	Wed, Jan 7, 2004	19.90	19.93	19.57	19.73
760	NYSE	FLR	Tue, Jan 6, 2004	19.93	20.00	19.75	20.00
759	NYSE	FLR	Mon, Jan 5, 2004	19.88	20.00	19.70	20.00
758	NYSE	FLR	Fri, Jan 2, 2004	19.82	19.95	19.42	19.55
757	NYSE	FLR	Wed, Dec 31, 2003	19.75	19.87	19.72	19.82
756	NYSE	FLR	Tue, Dec 30, 2003	19.66	19.85	19.66	19.75
755	NYSE	FLR	Mon, Dec 29, 2003	19.47	19.70	19.46	19.66
754	NYSE	FLR	Fri, Dec 26, 2003	19.31	19.47	19.30	19.47
753	NYSE	FLR	Wed, Dec 24, 2003	19.32	19.40	19.24	19.29
752	NYSE	FLR	Tue, Dec 23, 2003	19.32	19.53	19.21	19.32
751	NYSE	FLR	Mon, Dec 22, 2003	19.12	19.24	19.07	19.22
750	NYSE	FLR	Fri, Dec 19, 2003	19.10	19.45	18.99	19.07
749	NYSE	FLR	Thu, Dec 18, 2003	18.83	19.02	18.79	19.02
748	NYSE	FLR	Wed, Dec 17, 2003	18.73	18.75	18.63	18.75
747	NYSE	FLR	Tue, Dec 16, 2003	18.81	18.88	18.68	18.79
746	NYSE	FLR	Mon, Dec 15, 2003	19.25	19.25	18.75	18.81
745	NYSE	FLR	Fri, Dec 12, 2003	18.83	18.95	18.68	18.91
744	NYSE	FLR	Thu, Dec 11, 2003	18.58	18.82	18.58	18.78
743	NYSE	FLR	Wed, Dec 10, 2003	18.58	18.59	18.43	18.51
742	NYSE	FLR	Tue, Dec 9, 2003	19.00	19.00	18.65	18.69
741	NYSE	FLR	Mon, Dec 8, 2003	18.86	19.01	18.77	18.99
740	NYSE	FLR	Fri, Dec 5, 2003	19.10	19.12	18.81	18.89
739	NYSE	FLR	Thu, Dec 4, 2003	18.51	19.15	18.50	19.12
738	NYSE	FLR	Wed, Dec 3, 2003	18.58	18.65	18.45	18.51
737	NYSE	FLR	Tue, Dec 2, 2003	18.39	18.55	18.33	18.35
736	NYSE	FLR	Mon, Dec 1, 2003	18.36	18.48	18.31	18.39
735	NYSE	FLR	Fri, Nov 28, 2003	18.25	18.41	18.25	18.33
734	NYSE	FLR	Wed, Nov 26, 2003	18.50	18.58	18.10	18.22
733	NYSE	FLR	Tue, Nov 25, 2003	18.30	18.58	18.24	18.38
732	NYSE	FLR	Mon, Nov 24, 2003	17.90	18.98	17.90	18.61
731	NYSE	FLR	Fri, Nov 21, 2003	17.83	17.85	17.60	17.76
730	NYSE	FLR	Thu, Nov 20, 2003	17.24	17.73	17.15	17.61
729	NYSE	FLR	Wed, Nov 19, 2003	17.52	17.55	17.21	17.30
728	NYSE	FLR	Tue, Nov 18, 2003	17.68	17.74	17.49	17.51
727	NYSE	FLR	Mon, Nov 17, 2003	17.83	17.85	17.53	17.68
726	NYSE	FLR	Fri, Nov 14, 2003	18.18	18.18	17.87	17.89
725	NYSE	FLR	Thu, Nov 13, 2003	18.35	18.36	18.12	18.23
724	NYSE	FLR	Wed, Nov 12, 2003	18.23	18.37	18.04	18.35
723	NYSE	FLR	Tue, Nov 11, 2003	18.53	18.62	18.18	18.25
722	NYSE	FLR	Mon, Nov 10, 2003	18.63	18.72	18.42	18.60
721	NYSE	FLR	Fri, Nov 7, 2003	18.42	18.54	18.28	18.50
720	NYSE	FLR	Thu, Nov 6, 2003	18.49	18.49	18.20	18.42
719	NYSE	FLR	Wed, Nov 5, 2003	18.48	18.58	18.21	18.46
718	NYSE	FLR	Tue, Nov 4, 2003	18.55	18.61	18.40	18.48
717	NYSE	FLR	Mon, Nov 3, 2003	18.65	18.82	18.47	18.54
716	NYSE	FLR	Fri, Oct 31, 2003	18.63	18.70	18.42	18.54
715	NYSE	FLR	Thu, Oct 30, 2003	18.30	18.73	18.02	18.56
714	NYSE	FLR	Wed, Oct 29, 2003	18.75	19.05	17.76	18.30
713	NYSE	FLR	Tue, Oct 28, 2003	19.73	19.95	19.50	19.94
712	NYSE	FLR	Mon, Oct 27, 2003	19.04	19.70	19.04	19.51
711	NYSE	FLR	Fri, Oct 24, 2003	19.39	19.43	18.70	19.04
710	NYSE	FLR	Thu, Oct 23, 2003	19.10	19.56	19.10	19.47
709	NYSE	FLR	Wed, Oct 22, 2003	19.50	19.59	19.29	19.34
708	NYSE	FLR	Tue, Oct 21, 2003	19.40	19.73	19.32	19.58
707	NYSE	FLR	Mon, Oct 20, 2003	19.41	19.56	19.21	19.43
706	NYSE	FLR	Fri, Oct 17, 2003	19.60	19.73	19.34	19.45
705	NYSE	FLR	Thu, Oct 16, 2003	19.81	19.81	19.43	19.51
704	NYSE	FLR	Wed, Oct 15, 2003	20.25	20.30	19.83	19.93
703	NYSE	FLR	Tue, Oct 14, 2003	20.30	20.30	19.97	20.27
702	NYSE	FLR	Mon, Oct 13, 2003	20.24	20.41	20.14	20.26
701	NYSE	FLR	Fri, Oct 10, 2003	20.01	20.29	19.98	20.23
700	NYSE	FLR	Thu, Oct 9, 2003	19.84	20.40	19.75	20.07
699	NYSE	FLR	Wed, Oct 8, 2003	19.90	19.92	19.60	19.71
698	NYSE	FLR	Tue, Oct 7, 2003	19.55	19.98	19.43	19.85
697	NYSE	FLR	Mon, Oct 6, 2003	19.85	19.95	19.61	19.71
696	NYSE	FLR	Fri, Oct 3, 2003	19.28	19.95	19.20	19.75
695	NYSE	FLR	Thu, Oct 2, 2003	19.30	19.38	18.74	19.03
694	NYSE	FLR	Wed, Oct 1, 2003	18.67	19.31	18.46	19.30
693	NYSE	FLR	Tue, Sep 30, 2003	18.90	18.90	18.53	18.67
692	NYSE	FLR	Mon, Sep 29, 2003	18.23	18.99	18.23	18.90
691	NYSE	FLR	Fri, Sep 26, 2003	18.74	18.91	18.07	18.25
690	NYSE	FLR	Thu, Sep 25, 2003	18.63	19.00	18.60	18.69
689	NYSE	FLR	Wed, Sep 24, 2003	18.68	18.88	18.37	18.57
688	NYSE	FLR	Tue, Sep 23, 2003	18.45	18.78	18.45	18.68
687	NYSE	FLR	Mon, Sep 22, 2003	18.63	18.63	18.31	18.50
686	NYSE	FLR	Fri, Sep 19, 2003	19.08	19.15	18.75	18.78
685	NYSE	FLR	Thu, Sep 18, 2003	18.50	18.95	18.37	18.92
684	NYSE	FLR	Wed, Sep 17, 2003	18.50	18.58	18.24	18.28
683	NYSE	FLR	Tue, Sep 16, 2003	18.20	18.51	18.20	18.51
682	NYSE	FLR	Mon, Sep 15, 2003	18.08	18.32	17.95	18.23
681	NYSE	FLR	Fri, Sep 12, 2003	18.07	18.18	17.78	18.00
680	NYSE	FLR	Thu, Sep 11, 2003	17.80	18.19	17.80	18.07
679	NYSE	FLR	Wed, Sep 10, 2003	18.05	18.10	17.66	17.73
678	NYSE	FLR	Tue, Sep 9, 2003	18.13	18.35	17.96	18.09
677	NYSE	FLR	Mon, Sep 8, 2003	17.98	18.48	17.98	18.41
676	NYSE	FLR	Fri, Sep 5, 2003	18.29	18.31	18.00	18.07
675	NYSE	FLR	Thu, Sep 4, 2003	18.75	18.81	18.21	18.41
674	NYSE	FLR	Wed, Sep 3, 2003	18.45	18.81	18.33	18.75
673	NYSE	FLR	Tue, Sep 2, 2003	18.54	18.55	18.09	18.37
672	NYSE	FLR	Fri, Aug 29, 2003	18.64	18.64	18.20	18.42
671	NYSE	FLR	Thu, Aug 28, 2003	18.33	18.69	18.08	18.65
670	NYSE	FLR	Wed, Aug 27, 2003	18.03	18.37	18.03	18.29
669	NYSE	FLR	Tue, Aug 26, 2003	18.19	18.20	17.98	18.13
668	NYSE	FLR	Mon, Aug 25, 2003	18.50	18.54	17.88	18.20
667	NYSE	FLR	Fri, Aug 22, 2003	18.95	19.06	18.73	18.74
666	NYSE	FLR	Thu, Aug 21, 2003	18.82	19.23	18.82	18.88
665	NYSE	FLR	Wed, Aug 20, 2003	18.50	18.86	18.48	18.79
664	NYSE	FLR	Tue, Aug 19, 2003	18.55	18.75	18.33	18.53
663	NYSE	FLR	Mon, Aug 18, 2003	18.08	19.00	18.03	18.48
662	NYSE	FLR	Fri, Aug 15, 2003	17.45	18.12	17.38	17.94
661	NYSE	FLR	Thu, Aug 14, 2003	17.21	17.50	17.17	17.38
660	NYSE	FLR	Wed, Aug 13, 2003	17.23	17.24	16.96	17.08
659	NYSE	FLR	Tue, Aug 12, 2003	16.97	17.22	16.88	17.19
658	NYSE	FLR	Mon, Aug 11, 2003	17.00	17.18	16.81	16.92
657	NYSE	FLR	Fri, Aug 8, 2003	16.94	17.26	16.77	17.03
656	NYSE	FLR	Thu, Aug 7, 2003	16.90	17.07	16.71	16.81
655	NYSE	FLR	Wed, Aug 6, 2003	16.40	17.08	16.30	16.94
654	NYSE	FLR	Tue, Aug 5, 2003	17.13	17.13	16.32	16.40
653	NYSE	FLR	Mon, Aug 4, 2003	17.18	17.43	16.84	17.31
652	NYSE	FLR	Fri, Aug 1, 2003	17.75	17.75	16.93	17.17
651	NYSE	FLR	Thu, Jul 31, 2003	17.95	18.13	17.69	17.82
650	NYSE	FLR	Wed, Jul 30, 2003	17.73	17.95	17.38	17.70
649	NYSE	FLR	Tue, Jul 29, 2003	17.48	17.88	17.30	17.73
648	NYSE	FLR	Mon, Jul 28, 2003	17.72	17.75	17.33	17.39
647	NYSE	FLR	Fri, Jul 25, 2003	17.13	17.74	17.13	17.74
646	NYSE	FLR	Thu, Jul 24, 2003	17.20	17.47	16.97	16.98
645	NYSE	FLR	Wed, Jul 23, 2003	17.38	17.41	17.03	17.14
644	NYSE	FLR	Tue, Jul 22, 2003	16.98	17.36	16.80	17.30
643	NYSE	FLR	Mon, Jul 21, 2003	16.98	17.05	16.70	16.78
642	NYSE	FLR	Fri, Jul 18, 2003	16.80	17.05	16.72	17.05
641	NYSE	FLR	Thu, Jul 17, 2003	16.40	16.93	16.38	16.83
640	NYSE	FLR	Wed, Jul 16, 2003	16.88	16.98	16.74	16.83
639	NYSE	FLR	Tue, Jul 15, 2003	17.15	17.44	16.70	16.83
638	NYSE	FLR	Mon, Jul 14, 2003	17.40	17.68	17.01	17.05
637	NYSE	FLR	Fri, Jul 11, 2003	16.91	17.40	16.90	17.35
636	NYSE	FLR	Thu, Jul 10, 2003	16.75	16.91	16.63	16.91
635	NYSE	FLR	Wed, Jul 9, 2003	16.78	17.00	16.61	16.90
634	NYSE	FLR	Tue, Jul 8, 2003	17.05	17.13	16.63	16.73
633	NYSE	FLR	Mon, Jul 7, 2003	17.00	17.34	16.90	17.23
632	NYSE	FLR	Thu, Jul 3, 2003	16.90	16.96	16.63	16.77
631	NYSE	FLR	Wed, Jul 2, 2003	16.93	16.99	16.63	16.97
630	NYSE	FLR	Tue, Jul 1, 2003	16.77	16.96	16.30	16.90
629	NYSE	FLR	Mon, Jun 30, 2003	17.44	17.44	16.82	16.82
628	NYSE	FLR	Fri, Jun 27, 2003	17.18	17.64	16.98	17.43
627	NYSE	FLR	Thu, Jun 26, 2003	17.33	17.36	16.98	17.11
626	NYSE	FLR	Wed, Jun 25, 2003	17.40	17.62	17.30	17.37
625	NYSE	FLR	Tue, Jun 24, 2003	17.40	17.50	17.20	17.42
624	NYSE	FLR	Mon, Jun 23, 2003	17.25	17.44	16.84	17.40
623	NYSE	FLR	Fri, Jun 20, 2003	17.75	17.75	17.33	17.34
622	NYSE	FLR	Thu, Jun 19, 2003	17.73	17.98	17.61	17.69
621	NYSE	FLR	Wed, Jun 18, 2003	17.57	17.88	17.52	17.76
620	NYSE	FLR	Tue, Jun 17, 2003	17.55	17.63	17.32	17.53
619	NYSE	FLR	Mon, Jun 16, 2003	17.30	17.94	17.23	17.55
618	NYSE	FLR	Fri, Jun 13, 2003	17.60	17.83	17.21	17.33
617	NYSE	FLR	Thu, Jun 12, 2003	17.49	17.86	17.44	17.61
616	NYSE	FLR	Wed, Jun 11, 2003	16.80	17.23	16.75	17.23
615	NYSE	FLR	Tue, Jun 10, 2003	17.38	17.44	16.83	16.98
614	NYSE	FLR	Mon, Jun 9, 2003	17.20	17.47	16.86	17.30
613	NYSE	FLR	Fri, Jun 6, 2003	17.98	18.05	17.26	17.33
612	NYSE	FLR	Thu, Jun 5, 2003	18.25	18.25	17.79	18.08
611	NYSE	FLR	Wed, Jun 4, 2003	17.37	18.35	17.34	18.24
610	NYSE	FLR	Tue, Jun 3, 2003	17.71	17.71	17.29	17.39
609	NYSE	FLR	Mon, Jun 2, 2003	17.78	18.10	17.30	17.58
608	NYSE	FLR	Fri, May 30, 2003	17.25	17.90	17.13	17.75
607	NYSE	FLR	Thu, May 29, 2003	17.58	17.76	16.93	17.11
606	NYSE	FLR	Wed, May 28, 2003	17.28	17.77	17.20	17.55
605	NYSE	FLR	Tue, May 27, 2003	16.70	17.11	16.60	17.11
604	NYSE	FLR	Fri, May 23, 2003	16.90	17.00	16.64	16.80
603	NYSE	FLR	Thu, May 22, 2003	16.70	16.95	16.58	16.87
602	NYSE	FLR	Wed, May 21, 2003	16.80	16.83	16.54	16.60
601	NYSE	FLR	Tue, May 20, 2003	16.87	17.10	16.70	16.92
600	NYSE	FLR	Mon, May 19, 2003	17.13	17.13	16.75	16.92
599	NYSE	FLR	Fri, May 16, 2003	17.33	17.35	17.02	17.17
598	NYSE	FLR	Thu, May 15, 2003	17.25	17.43	17.12	17.38
597	NYSE	FLR	Wed, May 14, 2003	17.22	17.25	16.88	17.14
596	NYSE	FLR	Tue, May 13, 2003	17.32	17.35	16.86	17.11
595	NYSE	FLR	Mon, May 12, 2003	17.05	17.41	17.00	17.36
594	NYSE	FLR	Fri, May 9, 2003	17.10	17.28	16.91	17.05
593	NYSE	FLR	Thu, May 8, 2003	17.18	17.31	16.79	17.10
592	NYSE	FLR	Wed, May 7, 2003	17.00	17.44	16.89	17.18
591	NYSE	FLR	Tue, May 6, 2003	17.28	17.41	16.91	17.08
590	NYSE	FLR	Mon, May 5, 2003	17.73	17.76	17.00	17.26
589	NYSE	FLR	Fri, May 2, 2003	17.24	17.86	17.18	17.66
588	NYSE	FLR	Thu, May 1, 2003	17.25	17.31	16.85	17.31
587	NYSE	FLR	Wed, Apr 30, 2003	17.20	17.71	16.78	17.29
586	NYSE	FLR	Tue, Apr 29, 2003	17.80	17.95	17.25	17.70
585	NYSE	FLR	Mon, Apr 28, 2003	16.85	17.74	16.67	17.57
584	NYSE	FLR	Fri, Apr 25, 2003	17.45	17.58	16.84	16.85
583	NYSE	FLR	Thu, Apr 24, 2003	17.76	17.85	17.55	17.66
582	NYSE	FLR	Wed, Apr 23, 2003	17.83	17.98	17.50	17.81
581	NYSE	FLR	Tue, Apr 22, 2003	17.20	17.95	17.01	17.91
580	NYSE	FLR	Mon, Apr 21, 2003	17.50	17.53	16.97	17.15
579	NYSE	FLR	Thu, Apr 17, 2003	17.91	18.00	17.74	17.80
578	NYSE	FLR	Wed, Apr 16, 2003	18.10	18.10	17.84	17.91
577	NYSE	FLR	Tue, Apr 15, 2003	18.00	18.00	17.75	17.90
576	NYSE	FLR	Mon, Apr 14, 2003	17.50	17.92	17.46	17.80
575	NYSE	FLR	Fri, Apr 11, 2003	18.25	18.45	17.38	17.50
574	NYSE	FLR	Thu, Apr 10, 2003	17.32	18.06	17.31	17.97
573	NYSE	FLR	Wed, Apr 9, 2003	17.48	17.60	17.28	17.28
572	NYSE	FLR	Tue, Apr 8, 2003	17.80	17.93	17.45	17.47
571	NYSE	FLR	Mon, Apr 7, 2003	17.88	17.97	17.63	17.72
570	NYSE	FLR	Fri, Apr 4, 2003	18.00	18.02	17.27	17.49
569	NYSE	FLR	Thu, Apr 3, 2003	18.08	18.08	17.30	17.58
568	NYSE	FLR	Wed, Apr 2, 2003	17.75	18.00	17.50	17.95
567	NYSE	FLR	Tue, Apr 1, 2003	16.97	17.37	16.67	17.29
566	NYSE	FLR	Mon, Mar 31, 2003	17.14	17.14	16.78	16.84
565	NYSE	FLR	Fri, Mar 28, 2003	16.98	17.25	16.81	17.13
564	NYSE	FLR	Thu, Mar 27, 2003	17.16	17.35	16.20	17.05
563	NYSE	FLR	Wed, Mar 26, 2003	16.93	17.38	16.80	17.16
562	NYSE	FLR	Tue, Mar 25, 2003	16.90	17.10	16.75	16.98
561	NYSE	FLR	Mon, Mar 24, 2003	17.40	17.40	16.82	16.94
560	NYSE	FLR	Fri, Mar 21, 2003	17.13	17.50	17.00	17.50
559	NYSE	FLR	Thu, Mar 20, 2003	16.64	16.97	16.20	16.77
558	NYSE	FLR	Wed, Mar 19, 2003	16.70	16.83	16.55	16.69
557	NYSE	FLR	Tue, Mar 18, 2003	17.13	17.13	16.53	16.67
556	NYSE	FLR	Mon, Mar 17, 2003	16.02	17.02	15.95	16.86
555	NYSE	FLR	Fri, Mar 14, 2003	15.83	16.57	15.75	16.06
554	NYSE	FLR	Thu, Mar 13, 2003	14.95	15.80	14.89	15.75
553	NYSE	FLR	Wed, Mar 12, 2003	14.54	14.75	14.46	14.60
552	NYSE	FLR	Tue, Mar 11, 2003	14.63	14.83	14.47	14.54
551	NYSE	FLR	Mon, Mar 10, 2003	15.07	15.08	14.54	14.65
550	NYSE	FLR	Fri, Mar 7, 2003	15.00	15.20	14.93	15.11
549	NYSE	FLR	Thu, Mar 6, 2003	14.64	15.12	14.56	15.08
548	NYSE	FLR	Wed, Mar 5, 2003	14.13	14.68	14.12	14.68
547	NYSE	FLR	Tue, Mar 4, 2003	14.18	14.26	14.06	14.13
546	NYSE	FLR	Mon, Mar 3, 2003	14.16	14.34	14.05	14.10
545	NYSE	FLR	Fri, Feb 28, 2003	14.00	14.30	13.93	14.12
544	NYSE	FLR	Thu, Feb 27, 2003	13.80	14.10	13.80	14.01
543	NYSE	FLR	Wed, Feb 26, 2003	14.10	14.20	13.77	13.80
542	NYSE	FLR	Tue, Feb 25, 2003	13.88	14.18	13.67	14.12
541	NYSE	FLR	Mon, Feb 24, 2003	14.23	14.25	13.86	13.94
540	NYSE	FLR	Fri, Feb 21, 2003	14.00	14.31	13.77	14.27
539	NYSE	FLR	Thu, Feb 20, 2003	14.23	14.23	13.91	14.00
538	NYSE	FLR	Wed, Feb 19, 2003	14.38	14.41	14.17	14.24
537	NYSE	FLR	Tue, Feb 18, 2003	14.30	14.58	14.10	14.39
536	NYSE	FLR	Fri, Feb 14, 2003	13.58	14.05	13.58	14.03
535	NYSE	FLR	Thu, Feb 13, 2003	13.68	13.68	13.33	13.59
534	NYSE	FLR	Wed, Feb 12, 2003	13.95	14.08	13.62	13.66
533	NYSE	FLR	Tue, Feb 11, 2003	14.26	14.58	13.92	13.96
532	NYSE	FLR	Mon, Feb 10, 2003	13.80	14.13	13.69	14.10
531	NYSE	FLR	Fri, Feb 7, 2003	14.10	14.22	13.80	13.80
530	NYSE	FLR	Thu, Feb 6, 2003	14.23	14.46	13.96	14.02
529	NYSE	FLR	Wed, Feb 5, 2003	14.53	14.65	14.18	14.23
528	NYSE	FLR	Tue, Feb 4, 2003	14.50	14.70	14.25	14.41
527	NYSE	FLR	Mon, Feb 3, 2003	14.92	14.98	14.45	14.50
526	NYSE	FLR	Fri, Jan 31, 2003	13.75	15.00	13.69	14.87
525	NYSE	FLR	Thu, Jan 30, 2003	13.74	13.86	13.68	13.71
524	NYSE	FLR	Wed, Jan 29, 2003	13.77	13.88	13.55	13.75
523	NYSE	FLR	Tue, Jan 28, 2003	13.90	14.00	13.66	13.87
522	NYSE	FLR	Mon, Jan 27, 2003	14.03	14.21	13.80	13.80
521	NYSE	FLR	Fri, Jan 24, 2003	14.40	14.45	13.93	14.03
520	NYSE	FLR	Thu, Jan 23, 2003	14.25	14.40	14.13	14.40
519	NYSE	FLR	Wed, Jan 22, 2003	14.15	14.42	14.10	14.15
518	NYSE	FLR	Tue, Jan 21, 2003	14.80	14.94	14.28	14.30
517	NYSE	FLR	Fri, Jan 17, 2003	15.05	15.07	14.51	14.70
516	NYSE	FLR	Thu, Jan 16, 2003	14.93	15.23	14.90	15.12
515	NYSE	FLR	Wed, Jan 15, 2003	15.10	15.20	14.75	14.90
514	NYSE	FLR	Tue, Jan 14, 2003	14.67	15.08	14.52	14.98
513	NYSE	FLR	Mon, Jan 13, 2003	15.15	15.28	14.55	14.67
512	NYSE	FLR	Fri, Jan 10, 2003	14.50	15.30	14.50	15.15
511	NYSE	FLR	Thu, Jan 9, 2003	15.03	15.17	15.03	15.14
510	NYSE	FLR	Wed, Jan 8, 2003	14.85	15.16	14.78	15.02
509	NYSE	FLR	Tue, Jan 7, 2003	14.89	15.12	14.83	14.95
508	NYSE	FLR	Mon, Jan 6, 2003	14.75	14.99	14.59	14.93
507	NYSE	FLR	Fri, Jan 3, 2003	14.63	14.87	14.50	14.73
506	NYSE	FLR	Thu, Jan 2, 2003	14.00	14.66	13.85	14.63
505	NYSE	FLR	Tue, Dec 31, 2002	13.80	14.04	13.66	14.00
504	NYSE	FLR	Mon, Dec 30, 2002	13.79	13.95	13.60	13.80
503	NYSE	FLR	Fri, Dec 27, 2002	13.83	14.00	13.73	13.79
502	NYSE	FLR	Thu, Dec 26, 2002	14.22	14.35	13.78	13.87
501	NYSE	FLR	Tue, Dec 24, 2002	13.48	14.43	13.48	14.21
500	NYSE	FLR	Mon, Dec 23, 2002	13.73	14.13	13.23	13.50
499	NYSE	FLR	Fri, Dec 20, 2002	13.21	14.03	12.93	13.82
498	NYSE	FLR	Thu, Dec 19, 2002	13.48	13.75	13.00	13.18
497	NYSE	FLR	Wed, Dec 18, 2002	13.15	13.79	12.98	13.55
496	NYSE	FLR	Tue, Dec 17, 2002	13.73	13.73	13.08	13.23
495	NYSE	FLR	Mon, Dec 16, 2002	13.00	13.78	13.00	13.73
494	NYSE	FLR	Fri, Dec 13, 2002	13.45	13.45	12.85	12.92
493	NYSE	FLR	Thu, Dec 12, 2002	13.00	13.70	12.89	13.50
492	NYSE	FLR	Wed, Dec 11, 2002	13.00	13.07	12.87	12.90
491	NYSE	FLR	Tue, Dec 10, 2002	12.90	13.19	12.60	13.12
490	NYSE	FLR	Mon, Dec 9, 2002	13.08	13.25	12.77	12.82
489	NYSE	FLR	Fri, Dec 6, 2002	13.02	13.37	13.02	13.26
488	NYSE	FLR	Thu, Dec 5, 2002	13.43	13.43	13.15	13.31
487	NYSE	FLR	Wed, Dec 4, 2002	13.28	13.60	13.28	13.47
486	NYSE	FLR	Tue, Dec 3, 2002	13.72	13.73	13.43	13.43
485	NYSE	FLR	Mon, Dec 2, 2002	13.85	14.04	13.67	13.82
484	NYSE	FLR	Fri, Nov 29, 2002	14.10	14.18	13.67	13.71
483	NYSE	FLR	Wed, Nov 27, 2002	13.43	14.15	13.43	14.07
482	NYSE	FLR	Tue, Nov 26, 2002	13.15	13.46	13.15	13.40
481	NYSE	FLR	Mon, Nov 25, 2002	12.83	13.63	12.83	13.48
480	NYSE	FLR	Fri, Nov 22, 2002	12.82	13.08	12.71	12.72
479	NYSE	FLR	Thu, Nov 21, 2002	12.68	13.20	12.63	12.86
478	NYSE	FLR	Wed, Nov 20, 2002	11.76	12.66	11.73	12.55
477	NYSE	FLR	Tue, Nov 19, 2002	11.95	12.11	11.60	11.76
476	NYSE	FLR	Mon, Nov 18, 2002	12.37	12.57	11.90	12.06
475	NYSE	FLR	Fri, Nov 15, 2002	12.13	12.55	12.10	12.36
474	NYSE	FLR	Thu, Nov 14, 2002	12.52	12.52	11.63	12.13
473	NYSE	FLR	Wed, Nov 13, 2002	12.41	12.85	12.38	12.51
472	NYSE	FLR	Tue, Nov 12, 2002	12.40	12.77	12.35	12.53
471	NYSE	FLR	Mon, Nov 11, 2002	12.40	12.63	12.34	12.34
470	NYSE	FLR	Fri, Nov 8, 2002	12.60	12.69	12.13	12.48
469	NYSE	FLR	Thu, Nov 7, 2002	12.75	12.87	12.52	12.69
468	NYSE	FLR	Wed, Nov 6, 2002	12.50	13.05	12.44	12.75
467	NYSE	FLR	Tue, Nov 5, 2002	12.30	12.35	12.03	12.25
466	NYSE	FLR	Mon, Nov 4, 2002	12.16	12.48	12.15	12.32
465	NYSE	FLR	Fri, Nov 1, 2002	11.78	12.10	11.60	12.01
464	NYSE	FLR	Thu, Oct 31, 2002	11.50	11.85	11.48	11.83
463	NYSE	FLR	Wed, Oct 30, 2002	11.58	11.78	11.33	11.56
462	NYSE	FLR	Tue, Oct 29, 2002	11.00	11.65	10.95	11.59
461	NYSE	FLR	Mon, Oct 28, 2002	11.86	11.91	11.03	11.21
460	NYSE	FLR	Fri, Oct 25, 2002	11.30	11.85	11.29	11.82
459	NYSE	FLR	Thu, Oct 24, 2002	11.90	12.16	11.15	11.34
458	NYSE	FLR	Wed, Oct 23, 2002	11.13	11.95	11.10	11.78
457	NYSE	FLR	Tue, Oct 22, 2002	11.23	11.38	10.79	11.13
456	NYSE	FLR	Mon, Oct 21, 2002	10.92	11.27	10.65	11.25
455	NYSE	FLR	Fri, Oct 18, 2002	11.41	11.41	10.70	10.94
454	NYSE	FLR	Thu, Oct 17, 2002	11.23	11.45	11.10	11.41
453	NYSE	FLR	Wed, Oct 16, 2002	11.32	11.63	10.70	10.81
452	NYSE	FLR	Tue, Oct 15, 2002	11.22	11.43	11.00	11.19
451	NYSE	FLR	Mon, Oct 14, 2002	10.70	10.95	10.56	10.68
450	NYSE	FLR	Fri, Oct 11, 2002	10.70	10.90	10.50	10.75
449	NYSE	FLR	Thu, Oct 10, 2002	10.50	10.67	10.03	10.47
448	NYSE	FLR	Wed, Oct 9, 2002	11.63	11.63	10.45	10.53
447	NYSE	FLR	Tue, Oct 8, 2002	11.08	11.76	10.79	11.70
446	NYSE	FLR	Mon, Oct 7, 2002	11.34	11.45	10.74	10.86
445	NYSE	FLR	Fri, Oct 4, 2002	11.85	12.10	11.20	11.44
444	NYSE	FLR	Thu, Oct 3, 2002	11.98	12.20	11.61	11.85
443	NYSE	FLR	Wed, Oct 2, 2002	12.93	13.00	11.63	11.76
442	NYSE	FLR	Tue, Oct 1, 2002	12.28	13.00	12.07	12.93
441	NYSE	FLR	Mon, Sep 30, 2002	12.30	12.30	11.71	12.22
440	NYSE	FLR	Fri, Sep 27, 2002	12.83	13.03	12.38	12.63
439	NYSE	FLR	Thu, Sep 26, 2002	12.42	12.94	12.28	12.85
438	NYSE	FLR	Wed, Sep 25, 2002	12.18	12.45	11.98	12.39
437	NYSE	FLR	Tue, Sep 24, 2002	12.23	12.25	11.77	12.00
436	NYSE	FLR	Mon, Sep 23, 2002	12.86	12.95	12.13	12.29
435	NYSE	FLR	Fri, Sep 20, 2002	12.85	13.15	12.65	12.86
434	NYSE	FLR	Thu, Sep 19, 2002	13.00	13.18	12.75	13.01
433	NYSE	FLR	Wed, Sep 18, 2002	13.20	13.39	12.92	13.28
432	NYSE	FLR	Tue, Sep 17, 2002	13.75	13.82	13.22	13.23
431	NYSE	FLR	Mon, Sep 16, 2002	13.43	13.80	13.38	13.58
430	NYSE	FLR	Fri, Sep 13, 2002	13.18	13.54	13.15	13.45
429	NYSE	FLR	Thu, Sep 12, 2002	13.23	13.38	13.11	13.25
428	NYSE	FLR	Wed, Sep 11, 2002	13.50	13.70	13.40	13.45
427	NYSE	FLR	Tue, Sep 10, 2002	13.88	13.88	13.14	13.40
426	NYSE	FLR	Mon, Sep 9, 2002	13.72	13.92	13.48	13.85
425	NYSE	FLR	Fri, Sep 6, 2002	13.91	13.91	13.59	13.69
424	NYSE	FLR	Thu, Sep 5, 2002	13.35	13.83	13.35	13.72
423	NYSE	FLR	Wed, Sep 4, 2002	13.41	13.73	13.38	13.72
422	NYSE	FLR	Tue, Sep 3, 2002	13.58	13.58	13.30	13.40
421	NYSE	FLR	Fri, Aug 30, 2002	13.63	14.10	13.58	13.83
420	NYSE	FLR	Thu, Aug 29, 2002	13.55	13.80	13.50	13.76
419	NYSE	FLR	Wed, Aug 28, 2002	13.58	13.85	13.50	13.75
418	NYSE	FLR	Tue, Aug 27, 2002	13.48	13.59	13.28	13.53
417	NYSE	FLR	Mon, Aug 26, 2002	13.75	13.75	13.05	13.36
416	NYSE	FLR	Fri, Aug 23, 2002	13.70	13.75	13.25	13.66
415	NYSE	FLR	Thu, Aug 22, 2002	14.00	14.10	13.55	13.73
414	NYSE	FLR	Wed, Aug 21, 2002	15.00	15.01	13.68	13.83
413	NYSE	FLR	Tue, Aug 20, 2002	15.83	15.83	15.34	15.47
412	NYSE	FLR	Mon, Aug 19, 2002	15.43	15.90	15.41	15.81
411	NYSE	FLR	Fri, Aug 16, 2002	15.59	15.74	15.25	15.43
410	NYSE	FLR	Thu, Aug 15, 2002	15.10	15.78	15.10	15.60
409	NYSE	FLR	Wed, Aug 14, 2002	15.13	15.27	14.83	15.10
408	NYSE	FLR	Tue, Aug 13, 2002	15.40	15.63	14.91	14.95
407	NYSE	FLR	Mon, Aug 12, 2002	15.30	15.65	15.16	15.50
406	NYSE	FLR	Fri, Aug 9, 2002	15.28	15.67	15.12	15.42
405	NYSE	FLR	Thu, Aug 8, 2002	14.90	15.57	14.65	15.28
404	NYSE	FLR	Wed, Aug 7, 2002	15.20	15.22	14.43	14.95
403	NYSE	FLR	Tue, Aug 6, 2002	14.13	15.14	14.13	14.79
402	NYSE	FLR	Mon, Aug 5, 2002	14.55	14.60	14.00	14.08
401	NYSE	FLR	Fri, Aug 2, 2002	15.50	15.51	14.61	14.88
400	NYSE	FLR	Thu, Aug 1, 2002	16.05	16.07	15.45	15.52
399	NYSE	FLR	Wed, Jul 31, 2002	16.60	16.60	15.85	16.05
398	NYSE	FLR	Tue, Jul 30, 2002	16.82	16.97	16.26	16.60
397	NYSE	FLR	Mon, Jul 29, 2002	16.14	16.85	16.14	16.82
396	NYSE	FLR	Fri, Jul 26, 2002	15.88	16.25	15.44	16.01
395	NYSE	FLR	Thu, Jul 25, 2002	14.85	15.92	14.50	15.83
394	NYSE	FLR	Wed, Jul 24, 2002	14.20	14.97	14.10	14.85
393	NYSE	FLR	Tue, Jul 23, 2002	14.50	14.80	14.38	14.44
392	NYSE	FLR	Mon, Jul 22, 2002	14.58	15.08	13.45	14.23
391	NYSE	FLR	Fri, Jul 19, 2002	15.93	16.00	14.40	14.56
390	NYSE	FLR	Thu, Jul 18, 2002	16.40	16.73	15.97	16.04
389	NYSE	FLR	Wed, Jul 17, 2002	16.28	16.95	15.78	16.07
388	NYSE	FLR	Tue, Jul 16, 2002	16.95	16.95	16.03	16.15
387	NYSE	FLR	Mon, Jul 15, 2002	16.75	16.83	15.73	16.83
386	NYSE	FLR	Fri, Jul 12, 2002	17.10	17.25	16.53	16.84
385	NYSE	FLR	Thu, Jul 11, 2002	17.55	17.56	16.78	17.05
384	NYSE	FLR	Wed, Jul 10, 2002	17.98	18.20	17.50	17.60
383	NYSE	FLR	Tue, Jul 9, 2002	18.28	18.50	17.88	17.98
382	NYSE	FLR	Mon, Jul 8, 2002	18.41	18.52	18.07	18.38
381	NYSE	FLR	Fri, Jul 5, 2002	17.85	18.56	17.83	18.41
380	NYSE	FLR	Wed, Jul 3, 2002	18.15	18.15	16.60	17.73
379	NYSE	FLR	Tue, Jul 2, 2002	18.75	18.85	18.03	18.23
378	NYSE	FLR	Mon, Jul 1, 2002	19.45	19.50	18.83	18.83
377	NYSE	FLR	Fri, Jun 28, 2002	19.30	19.50	19.04	19.48
376	NYSE	FLR	Thu, Jun 27, 2002	19.23	19.38	19.01	19.35
375	NYSE	FLR	Wed, Jun 26, 2002	18.81	19.25	18.69	19.13
374	NYSE	FLR	Tue, Jun 25, 2002	19.25	19.33	18.80	18.80
373	NYSE	FLR	Mon, Jun 24, 2002	19.00	19.65	18.79	19.31
372	NYSE	FLR	Fri, Jun 21, 2002	19.25	19.50	18.87	18.95
371	NYSE	FLR	Thu, Jun 20, 2002	19.60	19.75	19.10	19.20
370	NYSE	FLR	Wed, Jun 19, 2002	18.94	20.07	18.93	19.53
369	NYSE	FLR	Tue, Jun 18, 2002	18.95	19.28	18.84	18.94
368	NYSE	FLR	Mon, Jun 17, 2002	18.50	18.93	18.45	18.89
367	NYSE	FLR	Fri, Jun 14, 2002	18.25	18.57	17.98	18.40
366	NYSE	FLR	Thu, Jun 13, 2002	18.37	18.37	18.01	18.25
365	NYSE	FLR	Wed, Jun 12, 2002	17.87	18.39	17.77	18.37
364	NYSE	FLR	Tue, Jun 11, 2002	18.38	18.56	17.84	17.87
363	NYSE	FLR	Mon, Jun 10, 2002	18.18	18.48	18.05	18.30
362	NYSE	FLR	Fri, Jun 7, 2002	18.32	18.45	18.08	18.17
361	NYSE	FLR	Thu, Jun 6, 2002	18.38	18.57	18.25	18.33
360	NYSE	FLR	Wed, Jun 5, 2002	18.15	18.45	18.09	18.36
359	NYSE	FLR	Tue, Jun 4, 2002	18.58	18.69	17.90	17.99
358	NYSE	FLR	Mon, Jun 3, 2002	18.85	19.15	18.54	18.64
357	NYSE	FLR	Fri, May 31, 2002	18.41	19.18	18.38	18.80
356	NYSE	FLR	Thu, May 30, 2002	18.40	18.60	18.04	18.36
355	NYSE	FLR	Wed, May 29, 2002	18.80	18.90	18.40	18.43
354	NYSE	FLR	Tue, May 28, 2002	18.83	18.88	18.63	18.76
353	NYSE	FLR	Fri, May 24, 2002	18.89	19.10	18.60	18.70
352	NYSE	FLR	Thu, May 23, 2002	17.73	18.89	17.73	18.89
351	NYSE	FLR	Wed, May 22, 2002	17.78	17.88	17.73	17.73
350	NYSE	FLR	Tue, May 21, 2002	18.08	18.23	17.73	17.83
349	NYSE	FLR	Mon, May 20, 2002	18.00	18.25	17.98	18.08
348	NYSE	FLR	Fri, May 17, 2002	18.03	18.15	17.62	17.97
347	NYSE	FLR	Thu, May 16, 2002	18.83	18.93	17.95	18.03
346	NYSE	FLR	Wed, May 15, 2002	18.93	18.99	18.60	18.82
345	NYSE	FLR	Tue, May 14, 2002	18.90	19.25	18.80	18.91
344	NYSE	FLR	Mon, May 13, 2002	18.58	18.80	18.40	18.58
343	NYSE	FLR	Fri, May 10, 2002	19.13	19.13	18.31	18.56
342	NYSE	FLR	Thu, May 9, 2002	19.13	19.25	18.78	19.11
341	NYSE	FLR	Wed, May 8, 2002	19.78	20.07	19.28	19.66
340	NYSE	FLR	Tue, May 7, 2002	19.55	19.98	19.41	19.74
339	NYSE	FLR	Mon, May 6, 2002	20.15	20.25	19.39	19.65
338	NYSE	FLR	Fri, May 3, 2002	20.69	20.70	19.98	20.15
337	NYSE	FLR	Thu, May 2, 2002	20.58	20.84	20.13	20.69
336	NYSE	FLR	Wed, May 1, 2002	21.00	21.19	19.90	20.60
335	NYSE	FLR	Tue, Apr 30, 2002	20.33	21.10	20.33	20.67
334	NYSE	FLR	Mon, Apr 29, 2002	20.65	20.65	20.18	20.22
333	NYSE	FLR	Fri, Apr 26, 2002	21.10	21.25	20.42	20.55
332	NYSE	FLR	Thu, Apr 25, 2002	21.75	21.75	21.03	21.08
331	NYSE	FLR	Wed, Apr 24, 2002	21.65	22.15	21.53	21.90
330	NYSE	FLR	Tue, Apr 23, 2002	21.35	21.93	21.30	21.65
329	NYSE	FLR	Mon, Apr 22, 2002	21.60	21.73	21.24	21.26
328	NYSE	FLR	Fri, Apr 19, 2002	22.30	22.48	21.15	21.52
327	NYSE	FLR	Thu, Apr 18, 2002	21.58	22.31	21.48	22.29
326	NYSE	FLR	Wed, Apr 17, 2002	21.93	22.23	21.33	21.58
325	NYSE	FLR	Tue, Apr 16, 2002	21.38	21.93	21.03	21.93
324	NYSE	FLR	Mon, Apr 15, 2002	21.41	21.50	21.03	21.30
323	NYSE	FLR	Fri, Apr 12, 2002	21.12	21.43	20.79	21.37
322	NYSE	FLR	Thu, Apr 11, 2002	21.85	22.00	20.78	21.08
321	NYSE	FLR	Wed, Apr 10, 2002	21.10	21.93	21.10	21.87
320	NYSE	FLR	Tue, Apr 9, 2002	20.95	21.34	20.78	21.11
319	NYSE	FLR	Mon, Apr 8, 2002	20.60	21.36	20.44	21.05
318	NYSE	FLR	Fri, Apr 5, 2002	20.53	21.05	20.53	20.73
317	NYSE	FLR	Thu, Apr 4, 2002	20.57	20.91	20.38	20.65
316	NYSE	FLR	Wed, Apr 3, 2002	20.73	20.80	20.53	20.57
315	NYSE	FLR	Tue, Apr 2, 2002	20.58	20.93	20.40	20.72
314	NYSE	FLR	Mon, Apr 1, 2002	20.40	21.00	20.03	20.61
313	NYSE	FLR	Thu, Mar 28, 2002	20.75	20.92	20.13	20.40
312	NYSE	FLR	Wed, Mar 27, 2002	20.85	21.00	20.65	20.71
311	NYSE	FLR	Tue, Mar 26, 2002	20.38	20.91	20.38	20.80
310	NYSE	FLR	Mon, Mar 25, 2002	21.15	21.15	20.36	20.43
309	NYSE	FLR	Fri, Mar 22, 2002	20.98	21.37	20.75	21.10
308	NYSE	FLR	Thu, Mar 21, 2002	21.40	21.45	20.65	21.09
307	NYSE	FLR	Wed, Mar 20, 2002	21.45	21.94	21.24	21.46
306	NYSE	FLR	Tue, Mar 19, 2002	21.40	22.00	21.32	21.96
305	NYSE	FLR	Mon, Mar 18, 2002	21.70	21.95	21.05	21.41
304	NYSE	FLR	Fri, Mar 15, 2002	21.29	21.61	20.81	21.53
303	NYSE	FLR	Thu, Mar 14, 2002	21.30	21.50	20.93	21.26
302	NYSE	FLR	Wed, Mar 13, 2002	21.60	22.00	21.48	21.50
301	NYSE	FLR	Tue, Mar 12, 2002	20.51	21.60	20.40	21.49
300	NYSE	FLR	Mon, Mar 11, 2002	21.00	21.33	20.38	20.57
299	NYSE	FLR	Fri, Mar 8, 2002	20.88	21.22	20.62	20.81
298	NYSE	FLR	Thu, Mar 7, 2002	20.25	21.05	20.23	20.70
297	NYSE	FLR	Wed, Mar 6, 2002	19.55	20.30	19.45	20.15
296	NYSE	FLR	Tue, Mar 5, 2002	20.06	20.38	19.44	19.60
295	NYSE	FLR	Mon, Mar 4, 2002	19.20	20.11	19.15	20.06
294	NYSE	FLR	Fri, Mar 1, 2002	18.93	19.63	18.30	19.20
293	NYSE	FLR	Thu, Feb 28, 2002	19.80	20.00	18.82	18.96
292	NYSE	FLR	Wed, Feb 27, 2002	19.13	20.00	19.13	19.95
291	NYSE	FLR	Tue, Feb 26, 2002	19.38	19.80	18.50	19.13
290	NYSE	FLR	Mon, Feb 25, 2002	18.45	19.60	18.45	19.39
289	NYSE	FLR	Fri, Feb 22, 2002	18.03	18.78	17.85	18.69
288	NYSE	FLR	Thu, Feb 21, 2002	17.47	18.26	17.30	18.12
287	NYSE	FLR	Wed, Feb 20, 2002	17.58	17.79	17.15	17.47
286	NYSE	FLR	Tue, Feb 19, 2002	17.60	17.83	17.53	17.68
285	NYSE	FLR	Fri, Feb 15, 2002	17.60	17.94	17.51	17.72
284	NYSE	FLR	Thu, Feb 14, 2002	17.27	17.58	17.13	17.55
283	NYSE	FLR	Wed, Feb 13, 2002	16.88	17.20	16.68	17.15
282	NYSE	FLR	Tue, Feb 12, 2002	17.59	17.59	16.43	16.88
281	NYSE	FLR	Mon, Feb 11, 2002	16.85	17.63	16.25	17.44
280	NYSE	FLR	Fri, Feb 8, 2002	15.20	16.11	15.20	15.85
279	NYSE	FLR	Thu, Feb 7, 2002	14.67	14.97	14.55	14.83
278	NYSE	FLR	Wed, Feb 6, 2002	14.98	15.04	14.63	14.80
277	NYSE	FLR	Tue, Feb 5, 2002	15.00	15.09	14.52	14.86
276	NYSE	FLR	Mon, Feb 4, 2002	15.75	15.75	14.88	15.00
275	NYSE	FLR	Fri, Feb 1, 2002	16.00	16.03	15.43	15.81
274	NYSE	FLR	Thu, Jan 31, 2002	15.96	16.16	15.74	16.03
273	NYSE	FLR	Wed, Jan 30, 2002	15.95	16.28	15.13	15.96
272	NYSE	FLR	Tue, Jan 29, 2002	16.15	16.30	15.78	16.01
271	NYSE	FLR	Mon, Jan 28, 2002	16.24	16.28	16.00	16.19
270	NYSE	FLR	Fri, Jan 25, 2002	15.68	16.20	15.60	16.19
269	NYSE	FLR	Thu, Jan 24, 2002	15.65	15.97	15.39	15.79
268	NYSE	FLR	Wed, Jan 23, 2002	15.35	15.90	15.13	15.63
267	NYSE	FLR	Tue, Jan 22, 2002	15.90	16.10	15.00	15.24
266	NYSE	FLR	Fri, Jan 18, 2002	16.09	16.25	15.75	15.78
265	NYSE	FLR	Thu, Jan 17, 2002	15.28	16.38	15.10	16.09
264	NYSE	FLR	Wed, Jan 16, 2002	16.63	16.95	14.78	14.91
263	NYSE	FLR	Tue, Jan 15, 2002	17.65	17.75	16.92	17.15
262	NYSE	FLR	Mon, Jan 14, 2002	17.80	17.95	17.54	17.60
261	NYSE	FLR	Fri, Jan 11, 2002	18.10	18.10	17.34	17.80
260	NYSE	FLR	Thu, Jan 10, 2002	18.20	18.22	18.02	18.10
259	NYSE	FLR	Wed, Jan 9, 2002	18.20	18.55	18.09	18.24
258	NYSE	FLR	Tue, Jan 8, 2002	18.58	18.65	18.00	18.12
257	NYSE	FLR	Mon, Jan 7, 2002	18.78	18.86	18.30	18.62
256	NYSE	FLR	Fri, Jan 4, 2002	18.57	18.98	18.06	18.82
255	NYSE	FLR	Thu, Jan 3, 2002	18.45	18.88	18.11	18.52
254	NYSE	FLR	Wed, Jan 2, 2002	18.48	18.62	18.16	18.45
253	NYSE	FLR	Mon, Dec 31, 2001	18.88	18.88	18.13	18.70
252	NYSE	FLR	Fri, Dec 28, 2001	18.50	18.63	18.37	18.58
251	NYSE	FLR	Thu, Dec 27, 2001	18.26	18.46	17.87	18.02
250	NYSE	FLR	Wed, Dec 26, 2001	17.88	18.33	17.88	18.21
249	NYSE	FLR	Mon, Dec 24, 2001	17.70	18.32	17.70	17.92
248	NYSE	FLR	Fri, Dec 21, 2001	19.08	19.10	17.57	17.70
247	NYSE	FLR	Thu, Dec 20, 2001	18.73	19.24	18.53	18.96
246	NYSE	FLR	Wed, Dec 19, 2001	18.20	19.48	18.13	18.85
245	NYSE	FLR	Tue, Dec 18, 2001	18.20	18.60	18.11	18.21
244	NYSE	FLR	Mon, Dec 17, 2001	17.88	18.24	17.67	18.08
243	NYSE	FLR	Fri, Dec 14, 2001	17.90	18.20	17.43	18.15
242	NYSE	FLR	Thu, Dec 13, 2001	17.80	18.48	17.65	18.10
241	NYSE	FLR	Wed, Dec 12, 2001	19.76	19.98	17.41	17.99
240	NYSE	FLR	Tue, Dec 11, 2001	19.32	19.83	19.30	19.76
239	NYSE	FLR	Mon, Dec 10, 2001	19.47	19.63	19.18	19.32
238	NYSE	FLR	Fri, Dec 7, 2001	19.73	19.75	19.25	19.47
237	NYSE	FLR	Thu, Dec 6, 2001	19.98	20.20	19.63	19.73
236	NYSE	FLR	Wed, Dec 5, 2001	19.72	20.13	19.72	19.98
235	NYSE	FLR	Tue, Dec 4, 2001	19.05	19.70	19.05	19.67
234	NYSE	FLR	Mon, Dec 3, 2001	18.88	19.11	18.69	19.05
233	NYSE	FLR	Fri, Nov 30, 2001	18.88	19.50	18.88	18.93
232	NYSE	FLR	Thu, Nov 29, 2001	19.50	20.06	18.75	18.86
231	NYSE	FLR	Wed, Nov 28, 2001	19.38	19.50	19.10	19.40
230	NYSE	FLR	Tue, Nov 27, 2001	19.49	19.78	18.97	19.67
229	NYSE	FLR	Mon, Nov 26, 2001	19.05	19.45	18.53	19.36
228	NYSE	FLR	Fri, Nov 23, 2001	18.88	19.03	18.52	18.96
227	NYSE	FLR	Wed, Nov 21, 2001	19.31	19.38	18.45	18.90
226	NYSE	FLR	Tue, Nov 20, 2001	18.53	19.35	18.53	19.30
225	NYSE	FLR	Mon, Nov 19, 2001	18.50	18.85	18.18	18.77
224	NYSE	FLR	Fri, Nov 16, 2001	18.88	19.04	17.92	18.41
223	NYSE	FLR	Thu, Nov 15, 2001	19.78	20.00	19.10	19.30
222	NYSE	FLR	Wed, Nov 14, 2001	21.26	21.50	19.25	19.74
221	NYSE	FLR	Tue, Nov 13, 2001	20.50	21.72	20.00	21.26
220	NYSE	FLR	Mon, Nov 12, 2001	19.58	20.45	19.35	20.33
219	NYSE	FLR	Fri, Nov 9, 2001	20.38	20.38	19.25	19.51
218	NYSE	FLR	Thu, Nov 8, 2001	21.03	21.08	20.19	20.38
217	NYSE	FLR	Wed, Nov 7, 2001	19.80	21.08	19.52	21.03
216	NYSE	FLR	Tue, Nov 6, 2001	19.70	19.79	19.30	19.79
215	NYSE	FLR	Mon, Nov 5, 2001	19.42	19.75	19.33	19.66
214	NYSE	FLR	Fri, Nov 2, 2001	18.83	19.49	18.68	19.32
213	NYSE	FLR	Thu, Nov 1, 2001	19.00	19.07	18.08	18.83
212	NYSE	FLR	Wed, Oct 31, 2001	19.25	20.45	18.18	18.61
211	NYSE	FLR	Tue, Oct 30, 2001	21.63	21.63	20.25	20.34
210	NYSE	FLR	Mon, Oct 29, 2001	22.83	22.83	22.31	22.44
209	NYSE	FLR	Fri, Oct 26, 2001	22.63	23.18	22.11	22.83
208	NYSE	FLR	Thu, Oct 25, 2001	21.55	22.96	21.18	22.90
207	NYSE	FLR	Wed, Oct 24, 2001	21.73	21.75	21.33	21.66
206	NYSE	FLR	Tue, Oct 23, 2001	22.39	22.55	21.53	21.70
205	NYSE	FLR	Mon, Oct 22, 2001	21.70	22.50	21.70	22.39
204	NYSE	FLR	Fri, Oct 19, 2001	21.65	21.74	21.05	21.49
203	NYSE	FLR	Thu, Oct 18, 2001	22.25	22.37	21.63	21.74
202	NYSE	FLR	Wed, Oct 17, 2001	23.20	23.63	22.18	22.31
201	NYSE	FLR	Tue, Oct 16, 2001	22.98	23.46	22.88	23.14
200	NYSE	FLR	Mon, Oct 15, 2001	22.85	22.96	22.48	22.85
199	NYSE	FLR	Fri, Oct 12, 2001	23.50	23.90	22.50	22.75
198	NYSE	FLR	Thu, Oct 11, 2001	22.90	23.73	22.58	23.49
197	NYSE	FLR	Wed, Oct 10, 2001	22.50	22.85	22.35	22.58
196	NYSE	FLR	Tue, Oct 9, 2001	21.48	22.70	21.30	22.55
195	NYSE	FLR	Mon, Oct 8, 2001	21.08	21.15	20.65	21.15
194	NYSE	FLR	Fri, Oct 5, 2001	21.90	21.90	20.50	21.08
193	NYSE	FLR	Thu, Oct 4, 2001	21.52	22.90	21.25	22.09
192	NYSE	FLR	Wed, Oct 3, 2001	19.60	21.61	19.60	21.52
191	NYSE	FLR	Tue, Oct 2, 2001	19.60	20.12	19.03	19.58
190	NYSE	FLR	Mon, Oct 1, 2001	19.26	19.95	19.25	19.50
189	NYSE	FLR	Fri, Sep 28, 2001	18.86	19.53	18.70	19.25
188	NYSE	FLR	Thu, Sep 27, 2001	18.88	19.00	18.44	18.83
187	NYSE	FLR	Wed, Sep 26, 2001	18.31	19.10	18.16	18.75
186	NYSE	FLR	Tue, Sep 25, 2001	18.48	18.48	17.99	18.29
185	NYSE	FLR	Mon, Sep 24, 2001	18.63	19.45	18.25	18.48
184	NYSE	FLR	Fri, Sep 21, 2001	17.80	18.45	17.53	18.03
183	NYSE	FLR	Thu, Sep 20, 2001	18.16	18.50	17.60	18.09
182	NYSE	FLR	Wed, Sep 19, 2001	20.45	20.50	18.05	18.66
181	NYSE	FLR	Tue, Sep 18, 2001	21.00	21.05	20.07	20.33
180	NYSE	FLR	Mon, Sep 17, 2001	20.25	21.45	20.00	21.16
179	NYSE	FLR	Mon, Sep 10, 2001	20.78	21.50	20.63	21.25
178	NYSE	FLR	Fri, Sep 7, 2001	21.50	21.58	20.87	20.88
177	NYSE	FLR	Thu, Sep 6, 2001	22.13	22.25	21.82	21.88
176	NYSE	FLR	Wed, Sep 5, 2001	22.00	22.70	21.63	22.40
175	NYSE	FLR	Tue, Sep 4, 2001	22.72	22.86	21.95	22.00
174	NYSE	FLR	Fri, Aug 31, 2001	22.28	22.78	22.18	22.67
173	NYSE	FLR	Thu, Aug 30, 2001	22.39	22.87	22.16	22.26
172	NYSE	FLR	Wed, Aug 29, 2001	22.43	22.91	22.29	22.53
171	NYSE	FLR	Tue, Aug 28, 2001	22.20	22.20	21.43	21.88
170	NYSE	FLR	Mon, Aug 27, 2001	21.66	22.42	21.56	22.20
169	NYSE	FLR	Fri, Aug 24, 2001	21.21	21.75	21.07	21.66
168	NYSE	FLR	Thu, Aug 23, 2001	20.80	21.30	20.55	21.20
167	NYSE	FLR	Wed, Aug 22, 2001	20.42	20.82	19.85	20.80
166	NYSE	FLR	Tue, Aug 21, 2001	19.90	20.88	19.90	20.40
165	NYSE	FLR	Mon, Aug 20, 2001	19.31	19.88	19.25	19.72
164	NYSE	FLR	Fri, Aug 17, 2001	19.63	19.63	18.95	19.26
163	NYSE	FLR	Thu, Aug 16, 2001	19.00	19.70	18.68	19.68
162	NYSE	FLR	Wed, Aug 15, 2001	19.28	19.30	18.43	19.03
161	NYSE	FLR	Tue, Aug 14, 2001	19.10	19.34	19.02	19.29
160	NYSE	FLR	Mon, Aug 13, 2001	19.03	19.20	18.76	18.99
159	NYSE	FLR	Fri, Aug 10, 2001	18.95	19.37	18.61	19.06
158	NYSE	FLR	Thu, Aug 9, 2001	18.66	19.20	18.56	18.99
157	NYSE	FLR	Wed, Aug 8, 2001	18.50	18.99	18.14	18.76
156	NYSE	FLR	Tue, Aug 7, 2001	19.18	19.35	18.82	18.83
155	NYSE	FLR	Mon, Aug 6, 2001	19.40	19.58	18.90	19.25
154	NYSE	FLR	Fri, Aug 3, 2001	19.65	19.90	19.30	19.64
153	NYSE	FLR	Thu, Aug 2, 2001	19.05	19.67	18.75	19.58
152	NYSE	FLR	Wed, Aug 1, 2001	19.75	19.90	18.73	18.82
151	NYSE	FLR	Tue, Jul 31, 2001	19.39	20.15	19.38	19.77
150	NYSE	FLR	Mon, Jul 30, 2001	19.29	19.53	19.29	19.40
149	NYSE	FLR	Fri, Jul 27, 2001	18.88	19.45	18.63	19.29
148	NYSE	FLR	Thu, Jul 26, 2001	18.55	18.80	18.10	18.75
147	NYSE	FLR	Wed, Jul 25, 2001	18.63	18.87	18.33	18.58
146	NYSE	FLR	Tue, Jul 24, 2001	19.20	19.35	18.30	18.63
145	NYSE	FLR	Mon, Jul 23, 2001	19.88	20.15	19.00	19.20
144	NYSE	FLR	Fri, Jul 20, 2001	20.00	20.08	19.78	19.89
143	NYSE	FLR	Thu, Jul 19, 2001	19.65	20.60	19.65	20.05
142	NYSE	FLR	Wed, Jul 18, 2001	17.80	19.78	17.80	19.70
141	NYSE	FLR	Tue, Jul 17, 2001	18.79	18.90	17.58	17.65
140	NYSE	FLR	Mon, Jul 16, 2001	20.05	20.22	18.40	18.79
139	NYSE	FLR	Fri, Jul 13, 2001	20.00	20.27	19.80	19.99
138	NYSE	FLR	Thu, Jul 12, 2001	20.20	20.64	19.85	20.00
137	NYSE	FLR	Wed, Jul 11, 2001	20.45	20.53	19.56	19.66
136	NYSE	FLR	Tue, Jul 10, 2001	20.75	20.90	20.40	20.52
135	NYSE	FLR	Mon, Jul 9, 2001	21.12	21.15	20.13	20.51
134	NYSE	FLR	Fri, Jul 6, 2001	20.50	21.35	20.13	21.15
133	NYSE	FLR	Thu, Jul 5, 2001	22.50	22.50	19.85	19.98
132	NYSE	FLR	Tue, Jul 3, 2001	22.70	22.80	22.55	22.75
131	NYSE	FLR	Mon, Jul 2, 2001	22.70	22.78	22.65	22.73
130	NYSE	FLR	Fri, Jun 29, 2001	22.00	23.08	22.00	22.58
129	NYSE	FLR	Thu, Jun 28, 2001	21.84	22.55	21.53	22.03
128	NYSE	FLR	Wed, Jun 27, 2001	21.80	22.20	21.53	21.84
127	NYSE	FLR	Tue, Jun 26, 2001	21.25	22.25	21.25	21.93
126	NYSE	FLR	Mon, Jun 25, 2001	22.65	23.10	21.74	21.85
125	NYSE	FLR	Fri, Jun 22, 2001	22.00	22.75	21.64	22.52
124	NYSE	FLR	Thu, Jun 21, 2001	22.50	24.42	22.43	24.39
123	NYSE	FLR	Wed, Jun 20, 2001	26.10	26.55	22.48	22.50
122	NYSE	FLR	Tue, Jun 19, 2001	26.80	27.43	26.04	26.04
121	NYSE	FLR	Mon, Jun 18, 2001	26.33	26.87	26.26	26.59
120	NYSE	FLR	Fri, Jun 15, 2001	26.30	26.88	26.03	26.50
119	NYSE	FLR	Thu, Jun 14, 2001	27.19	27.19	26.55	26.86
118	NYSE	FLR	Wed, Jun 13, 2001	26.15	27.36	26.15	27.06
117	NYSE	FLR	Tue, Jun 12, 2001	25.93	26.25	25.73	26.07
116	NYSE	FLR	Mon, Jun 11, 2001	26.65	26.75	25.88	26.06
115	NYSE	FLR	Fri, Jun 8, 2001	26.50	26.93	26.29	26.58
114	NYSE	FLR	Thu, Jun 7, 2001	26.13	26.61	26.00	26.38
113	NYSE	FLR	Wed, Jun 6, 2001	27.38	27.38	26.25	26.40
112	NYSE	FLR	Tue, Jun 5, 2001	28.75	28.84	27.25	27.38
111	NYSE	FLR	Mon, Jun 4, 2001	28.98	29.28	28.66	28.70
110	NYSE	FLR	Fri, Jun 1, 2001	29.27	29.40	28.48	28.86
109	NYSE	FLR	Thu, May 31, 2001	29.20	29.75	29.10	29.16
108	NYSE	FLR	Wed, May 30, 2001	28.98	29.37	28.25	29.14
107	NYSE	FLR	Tue, May 29, 2001	29.13	29.50	28.70	29.11
106	NYSE	FLR	Fri, May 25, 2001	30.25	30.35	29.08	29.13
105	NYSE	FLR	Thu, May 24, 2001	30.33	30.53	28.86	30.28
104	NYSE	FLR	Wed, May 23, 2001	31.32	31.32	30.14	30.27
103	NYSE	FLR	Tue, May 22, 2001	29.41	31.60	29.40	31.33
102	NYSE	FLR	Mon, May 21, 2001	29.10	29.45	28.95	29.41
101	NYSE	FLR	Fri, May 18, 2001	29.40	29.52	28.86	29.25
100	NYSE	FLR	Thu, May 17, 2001	28.50	29.93	28.50	29.50
99	NYSE	FLR	Wed, May 16, 2001	26.97	28.50	26.83	28.45
98	NYSE	FLR	Tue, May 15, 2001	26.70	26.95	26.69	26.86
97	NYSE	FLR	Mon, May 14, 2001	26.76	27.05	26.75	26.99
96	NYSE	FLR	Fri, May 11, 2001	27.18	27.40	26.68	26.88
95	NYSE	FLR	Thu, May 10, 2001	25.97	27.45	25.94	27.18
94	NYSE	FLR	Wed, May 9, 2001	26.10	26.23	25.61	25.84
93	NYSE	FLR	Tue, May 8, 2001	26.10	26.38	25.90	26.05
92	NYSE	FLR	Mon, May 7, 2001	26.20	26.63	25.91	25.99
91	NYSE	FLR	Fri, May 4, 2001	24.98	26.20	24.50	26.20
90	NYSE	FLR	Thu, May 3, 2001	25.80	25.80	25.15	25.50
89	NYSE	FLR	Wed, May 2, 2001	27.00	27.25	25.73	25.85
88	NYSE	FLR	Tue, May 1, 2001	26.40	27.40	25.75	27.33
87	NYSE	FLR	Mon, Apr 30, 2001	27.45	27.46	26.13	26.36
86	NYSE	FLR	Fri, Apr 27, 2001	27.10	27.62	26.50	27.58
85	NYSE	FLR	Thu, Apr 26, 2001	26.00	27.25	25.98	27.13
84	NYSE	FLR	Wed, Apr 25, 2001	23.75	25.85	23.75	25.85
83	NYSE	FLR	Tue, Apr 24, 2001	22.90	24.47	22.90	24.10
82	NYSE	FLR	Mon, Apr 23, 2001	21.88	22.78	21.88	22.78
81	NYSE	FLR	Fri, Apr 20, 2001	22.63	22.75	22.45	22.57
80	NYSE	FLR	Thu, Apr 19, 2001	22.63	22.67	22.32	22.50
79	NYSE	FLR	Wed, Apr 18, 2001	22.18	22.73	22.18	22.62
78	NYSE	FLR	Tue, Apr 17, 2001	21.88	22.27	21.80	22.25
77	NYSE	FLR	Mon, Apr 16, 2001	21.33	22.05	21.33	22.00
76	NYSE	FLR	Thu, Apr 12, 2001	20.95	21.30	20.81	21.08
75	NYSE	FLR	Wed, Apr 11, 2001	21.25	21.33	20.95	21.03
74	NYSE	FLR	Tue, Apr 10, 2001	21.06	21.50	21.03	21.35
73	NYSE	FLR	Mon, Apr 9, 2001	20.50	21.08	20.50	20.99
72	NYSE	FLR	Fri, Apr 6, 2001	21.13	21.16	20.31	20.49
71	NYSE	FLR	Thu, Apr 5, 2001	21.33	21.50	21.07	21.16
70	NYSE	FLR	Wed, Apr 4, 2001	20.72	21.25	20.70	21.11
69	NYSE	FLR	Tue, Apr 3, 2001	21.65	21.75	20.53	20.72
68	NYSE	FLR	Mon, Apr 2, 2001	21.85	22.29	21.35	21.62
67	NYSE	FLR	Fri, Mar 30, 2001	22.88	23.00	22.20	22.25
66	NYSE	FLR	Thu, Mar 29, 2001	21.04	22.75	21.04	22.64
65	NYSE	FLR	Wed, Mar 28, 2001	21.19	21.35	21.02	21.04
64	NYSE	FLR	Tue, Mar 27, 2001	20.80	20.95	20.70	20.94
63	NYSE	FLR	Mon, Mar 26, 2001	20.60	21.08	20.55	20.77
62	NYSE	FLR	Fri, Mar 23, 2001	20.45	20.88	20.35	20.71
61	NYSE	FLR	Thu, Mar 22, 2001	21.07	21.30	19.70	20.16
60	NYSE	FLR	Wed, Mar 21, 2001	21.88	21.88	21.08	21.19
59	NYSE	FLR	Tue, Mar 20, 2001	21.85	22.05	21.73	21.73
58	NYSE	FLR	Mon, Mar 19, 2001	22.10	22.43	21.75	21.82
57	NYSE	FLR	Fri, Mar 16, 2001	22.18	22.18	21.79	22.05
56	NYSE	FLR	Thu, Mar 15, 2001	21.60	22.54	21.55	22.48
55	NYSE	FLR	Wed, Mar 14, 2001	22.25	22.68	21.25	21.49
54	NYSE	FLR	Tue, Mar 13, 2001	23.13	23.23	22.05	22.50
53	NYSE	FLR	Mon, Mar 12, 2001	23.13	23.50	23.03	23.11
52	NYSE	FLR	Fri, Mar 9, 2001	23.00	23.50	22.91	23.42
51	NYSE	FLR	Thu, Mar 8, 2001	22.35	23.75	22.35	23.38
50	NYSE	FLR	Wed, Mar 7, 2001	21.25	22.65	21.25	22.40
49	NYSE	FLR	Tue, Mar 6, 2001	22.25	22.89	21.00	21.53
48	NYSE	FLR	Mon, Mar 5, 2001	20.50	23.50	20.10	23.18
47	NYSE	FLR	Fri, Mar 2, 2001	19.08	20.25	19.03	20.21
46	NYSE	FLR	Thu, Mar 1, 2001	19.38	19.50	18.69	19.13
45	NYSE	FLR	Wed, Feb 28, 2001	19.00	19.60	18.99	19.06
44	NYSE	FLR	Tue, Feb 27, 2001	19.25	19.49	19.17	19.24
43	NYSE	FLR	Mon, Feb 26, 2001	18.75	20.00	18.75	19.75
42	NYSE	FLR	Fri, Feb 23, 2001	18.36	18.58	18.35	18.53
41	NYSE	FLR	Thu, Feb 22, 2001	18.05	18.38	17.84	18.36
40	NYSE	FLR	Wed, Feb 21, 2001	18.10	18.28	18.04	18.05
39	NYSE	FLR	Tue, Feb 20, 2001	18.76	18.95	18.10	18.10
38	NYSE	FLR	Fri, Feb 16, 2001	19.00	19.15	18.62	18.77
37	NYSE	FLR	Thu, Feb 15, 2001	19.45	19.72	19.43	19.59
36	NYSE	FLR	Wed, Feb 14, 2001	19.35	19.55	19.23	19.35
35	NYSE	FLR	Tue, Feb 13, 2001	19.30	19.95	19.23	19.60
34	NYSE	FLR	Mon, Feb 12, 2001	19.26	19.74	19.13	19.70
33	NYSE	FLR	Fri, Feb 9, 2001	18.82	19.26	18.65	19.26
32	NYSE	FLR	Thu, Feb 8, 2001	18.00	19.01	17.95	19.01
31	NYSE	FLR	Wed, Feb 7, 2001	17.51	18.23	17.51	18.11
30	NYSE	FLR	Tue, Feb 6, 2001	16.60	17.60	16.60	17.51
29	NYSE	FLR	Mon, Feb 5, 2001	16.96	17.68	16.85	16.85
28	NYSE	FLR	Fri, Feb 2, 2001	17.20	17.63	17.05	17.06
27	NYSE	FLR	Thu, Feb 1, 2001	15.80	18.00	15.80	17.26
26	NYSE	FLR	Wed, Jan 31, 2001	15.60	16.27	15.60	16.22
25	NYSE	FLR	Tue, Jan 30, 2001	16.29	16.29	15.85	15.91
24	NYSE	FLR	Mon, Jan 29, 2001	16.51	16.59	16.38	16.41
23	NYSE	FLR	Fri, Jan 26, 2001	16.59	16.72	16.53	16.59
22	NYSE	FLR	Thu, Jan 25, 2001	16.25	16.63	16.25	16.59
21	NYSE	FLR	Wed, Jan 24, 2001	16.25	16.34	16.00	16.28
20	NYSE	FLR	Tue, Jan 23, 2001	16.13	16.31	16.00	16.31
19	NYSE	FLR	Mon, Jan 22, 2001	16.22	16.44	16.09	16.22
18	NYSE	FLR	Fri, Jan 19, 2001	16.59	16.69	16.41	16.47
17	NYSE	FLR	Thu, Jan 18, 2001	16.63	16.78	16.53	16.72
16	NYSE	FLR	Wed, Jan 17, 2001	16.50	16.88	16.44	16.72
15	NYSE	FLR	Tue, Jan 16, 2001	16.38	16.56	16.38	16.50
14	NYSE	FLR	Fri, Jan 12, 2001	16.66	16.72	16.63	16.63
13	NYSE	FLR	Thu, Jan 11, 2001	16.78	16.84	16.59	16.72
12	NYSE	FLR	Wed, Jan 10, 2001	16.66	16.81	16.63	16.78
11	NYSE	FLR	Tue, Jan 9, 2001	16.72	16.81	16.66	16.78
10	NYSE	FLR	Mon, Jan 8, 2001	17.00	17.03	16.75	16.84
9	NYSE	FLR	Fri, Jan 5, 2001	17.22	17.34	16.75	16.81
8	NYSE	FLR	Thu, Jan 4, 2001	17.31	17.38	17.13	17.31
7	NYSE	FLR	Wed, Jan 3, 2001	17.44	17.56	17.16	17.38
6	NYSE	FLR	Tue, Jan 2, 2001	16.50	17.31	16.50	17.13
5	NYSE	FLR	Fri, Dec 29, 2000	16.53	16.66	15.88	16.53
4	NYSE	FLR	Thu, Dec 28, 2000	16.34	16.63	16.31	16.59
3	NYSE	FLR	Wed, Dec 27, 2000	16.22	16.53	16.22	16.53
2	NYSE	FLR	Tue, Dec 26, 2000	16.28	16.44	16.06	16.16
1	NYSE	FLR	Fri, Dec 22, 2000	14.75	16.59	14.75	16.34
#	Exchange	Symbol	Date	Open	High	Low	Close

Fluor Corp NYSE:FLR 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