First Trust Inter Dur Pref& Income Fund NYSE:FPF Historical Prices

Below are the 2429 trading days of historical prices for FPF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2429	NYSE	FPF	Wed, Jan 18, 2023	18.69	18.70	18.48	18.50
2428	NYSE	FPF	Tue, Jan 17, 2023	18.36	18.57	18.22	18.56
2427	NYSE	FPF	Fri, Jan 13, 2023	18.05	18.38	18.05	18.32
2426	NYSE	FPF	Thu, Jan 12, 2023	17.84	18.20	17.72	18.17
2425	NYSE	FPF	Wed, Jan 11, 2023	17.67	17.78	17.60	17.71
2424	NYSE	FPF	Tue, Jan 10, 2023	17.45	17.65	17.43	17.61
2423	NYSE	FPF	Mon, Jan 9, 2023	17.45	17.57	17.37	17.39
2422	NYSE	FPF	Fri, Jan 6, 2023	17.35	17.55	17.30	17.41
2421	NYSE	FPF	Thu, Jan 5, 2023	17.22	17.35	17.14	17.30
2420	NYSE	FPF	Wed, Jan 4, 2023	17.03	17.35	17.03	17.28
2419	NYSE	FPF	Tue, Jan 3, 2023	16.96	17.07	16.94	17.03
2418	NYSE	FPF	Fri, Dec 30, 2022	16.87	17.10	16.79	16.87
2417	NYSE	FPF	Thu, Dec 29, 2022	16.83	16.97	16.82	16.87
2416	NYSE	FPF	Wed, Dec 28, 2022	17.00	17.06	16.86	16.80
2415	NYSE	FPF	Tue, Dec 27, 2022	17.21	17.25	16.86	16.87
2414	NYSE	FPF	Fri, Dec 23, 2022	17.15	17.39	17.08	17.29
2413	NYSE	FPF	Thu, Dec 22, 2022	17.15	17.17	17.05	17.09
2412	NYSE	FPF	Wed, Dec 21, 2022	17.03	17.25	16.99	17.18
2411	NYSE	FPF	Tue, Dec 20, 2022	17.04	17.28	16.95	17.03
2410	NYSE	FPF	Mon, Dec 19, 2022	17.52	17.56	17.03	17.17
2409	NYSE	FPF	Fri, Dec 16, 2022	17.48	17.67	17.48	17.56
2408	NYSE	FPF	Thu, Dec 15, 2022	17.40	17.82	17.36	17.65
2407	NYSE	FPF	Wed, Dec 14, 2022	17.46	17.71	17.33	17.43
2406	NYSE	FPF	Tue, Dec 13, 2022	17.43	17.56	17.37	17.48
2405	NYSE	FPF	Mon, Dec 12, 2022	17.07	17.24	17.01	17.16
2404	NYSE	FPF	Fri, Dec 9, 2022	17.26	17.41	17.11	17.13
2403	NYSE	FPF	Thu, Dec 8, 2022	17.58	17.61	17.21	17.28
2402	NYSE	FPF	Wed, Dec 7, 2022	17.11	17.68	17.00	17.61
2401	NYSE	FPF	Tue, Dec 6, 2022	17.04	17.26	17.04	17.08
2400	NYSE	FPF	Mon, Dec 5, 2022	17.26	17.41	17.05	17.06
2399	NYSE	FPF	Fri, Dec 2, 2022	17.42	17.61	17.26	17.33
2398	NYSE	FPF	Thu, Dec 1, 2022	17.60	17.75	17.53	17.55
2397	NYSE	FPF	Wed, Nov 30, 2022	17.42	17.69	17.41	17.50
2396	NYSE	FPF	Tue, Nov 29, 2022	17.59	17.64	17.43	17.45
2395	NYSE	FPF	Mon, Nov 28, 2022	17.34	17.60	17.34	17.55
2394	NYSE	FPF	Fri, Nov 25, 2022	17.48	17.48	17.32	17.35
2393	NYSE	FPF	Wed, Nov 23, 2022	17.50	17.53	17.33	17.38
2392	NYSE	FPF	Tue, Nov 22, 2022	17.30	17.49	17.22	17.49
2391	NYSE	FPF	Mon, Nov 21, 2022	17.16	17.38	17.10	17.34
2390	NYSE	FPF	Fri, Nov 18, 2022	17.27	17.32	17.10	17.16
2389	NYSE	FPF	Thu, Nov 17, 2022	17.01	17.21	16.95	17.08
2388	NYSE	FPF	Wed, Nov 16, 2022	17.24	17.40	17.14	17.14
2387	NYSE	FPF	Tue, Nov 15, 2022	17.14	17.38	16.92	17.37
2386	NYSE	FPF	Mon, Nov 14, 2022	16.91	16.96	16.73	16.77
2385	NYSE	FPF	Fri, Nov 11, 2022	16.75	17.01	16.75	16.88
2384	NYSE	FPF	Thu, Nov 10, 2022	16.57	16.90	16.50	16.80
2383	NYSE	FPF	Wed, Nov 9, 2022	16.29	16.48	16.26	16.27
2382	NYSE	FPF	Tue, Nov 8, 2022	16.32	16.49	16.19	16.47
2381	NYSE	FPF	Mon, Nov 7, 2022	16.12	16.39	16.10	16.30
2380	NYSE	FPF	Fri, Nov 4, 2022	16.25	16.38	16.14	16.18
2379	NYSE	FPF	Thu, Nov 3, 2022	16.22	16.25	16.10	16.17
2378	NYSE	FPF	Wed, Nov 2, 2022	16.40	16.58	16.24	16.24
2377	NYSE	FPF	Tue, Nov 1, 2022	16.32	16.39	16.28	16.35
2376	NYSE	FPF	Mon, Oct 31, 2022	16.43	16.55	16.37	16.28
2375	NYSE	FPF	Fri, Oct 28, 2022	16.13	16.44	16.13	16.38
2374	NYSE	FPF	Thu, Oct 27, 2022	16.05	16.25	16.05	16.20
2373	NYSE	FPF	Wed, Oct 26, 2022	15.89	16.11	15.89	16.01
2372	NYSE	FPF	Tue, Oct 25, 2022	15.77	15.94	15.77	15.89
2371	NYSE	FPF	Mon, Oct 24, 2022	15.70	15.83	15.65	15.76
2370	NYSE	FPF	Fri, Oct 21, 2022	15.54	15.70	15.54	15.69
2369	NYSE	FPF	Thu, Oct 20, 2022	15.64	15.86	15.56	15.61
2368	NYSE	FPF	Wed, Oct 19, 2022	15.71	15.76	15.61	15.70
2367	NYSE	FPF	Tue, Oct 18, 2022	15.95	16.09	15.75	15.75
2366	NYSE	FPF	Mon, Oct 17, 2022	15.88	16.08	15.84	15.86
2365	NYSE	FPF	Fri, Oct 14, 2022	16.03	16.16	15.70	15.74
2364	NYSE	FPF	Thu, Oct 13, 2022	15.80	16.23	15.77	16.02
2363	NYSE	FPF	Wed, Oct 12, 2022	16.08	16.26	16.02	16.13
2362	NYSE	FPF	Tue, Oct 11, 2022	16.20	16.25	16.06	16.12
2361	NYSE	FPF	Mon, Oct 10, 2022	16.22	16.31	16.16	16.27
2360	NYSE	FPF	Fri, Oct 7, 2022	16.35	16.42	16.20	16.25
2359	NYSE	FPF	Thu, Oct 6, 2022	16.58	16.65	16.38	16.47
2358	NYSE	FPF	Wed, Oct 5, 2022	16.54	16.59	16.39	16.47
2357	NYSE	FPF	Tue, Oct 4, 2022	16.62	16.81	16.56	16.68
2356	NYSE	FPF	Mon, Oct 3, 2022	16.66	16.69	16.38	16.50
2355	NYSE	FPF	Fri, Sep 30, 2022	16.65	16.96	16.45	16.47
2354	NYSE	FPF	Thu, Sep 29, 2022	17.10	17.10	16.64	16.72
2353	NYSE	FPF	Wed, Sep 28, 2022	16.86	17.22	16.80	17.10
2352	NYSE	FPF	Tue, Sep 27, 2022	16.90	16.96	16.80	16.84
2351	NYSE	FPF	Mon, Sep 26, 2022	16.73	17.04	16.73	16.83
2350	NYSE	FPF	Fri, Sep 23, 2022	17.06	17.29	16.73	16.94
2349	NYSE	FPF	Thu, Sep 22, 2022	17.67	17.70	17.10	17.19
2348	NYSE	FPF	Wed, Sep 21, 2022	17.71	17.84	17.66	17.77
2347	NYSE	FPF	Tue, Sep 20, 2022	17.68	17.77	17.60	17.66
2346	NYSE	FPF	Mon, Sep 19, 2022	17.85	18.00	17.80	17.83
2345	NYSE	FPF	Fri, Sep 16, 2022	17.87	17.97	17.77	17.90
2344	NYSE	FPF	Thu, Sep 15, 2022	18.15	18.20	17.81	18.00
2343	NYSE	FPF	Wed, Sep 14, 2022	18.01	18.23	17.97	18.12
2342	NYSE	FPF	Tue, Sep 13, 2022	18.19	18.27	18.03	18.06
2341	NYSE	FPF	Mon, Sep 12, 2022	18.37	18.61	18.27	18.34
2340	NYSE	FPF	Fri, Sep 9, 2022	18.29	18.46	18.17	18.34
2339	NYSE	FPF	Thu, Sep 8, 2022	18.38	18.50	18.13	18.22
2338	NYSE	FPF	Wed, Sep 7, 2022	18.34	18.50	18.27	18.43
2337	NYSE	FPF	Tue, Sep 6, 2022	18.72	18.73	18.25	18.30
2336	NYSE	FPF	Fri, Sep 2, 2022	18.69	18.75	18.60	18.62
2335	NYSE	FPF	Thu, Sep 1, 2022	18.91	18.95	18.59	18.68
2334	NYSE	FPF	Wed, Aug 31, 2022	19.25	19.41	19.18	19.07
2333	NYSE	FPF	Tue, Aug 30, 2022	19.32	19.32	19.10	19.27
2332	NYSE	FPF	Mon, Aug 29, 2022	19.25	19.33	19.06	19.27
2331	NYSE	FPF	Fri, Aug 26, 2022	19.33	19.38	19.05	19.28
2330	NYSE	FPF	Thu, Aug 25, 2022	19.31	19.45	19.26	19.27
2329	NYSE	FPF	Wed, Aug 24, 2022	19.36	19.54	19.26	19.33
2328	NYSE	FPF	Tue, Aug 23, 2022	19.71	19.95	19.28	19.43
2327	NYSE	FPF	Mon, Aug 22, 2022	20.00	20.06	19.77	19.79
2326	NYSE	FPF	Fri, Aug 19, 2022	20.10	20.25	19.99	20.13
2325	NYSE	FPF	Thu, Aug 18, 2022	20.22	20.34	20.15	20.20
2324	NYSE	FPF	Wed, Aug 17, 2022	20.45	20.45	20.19	20.29
2323	NYSE	FPF	Tue, Aug 16, 2022	20.56	20.67	20.38	20.50
2322	NYSE	FPF	Mon, Aug 15, 2022	20.41	20.62	20.33	20.56
2321	NYSE	FPF	Fri, Aug 12, 2022	20.20	20.41	20.18	20.40
2320	NYSE	FPF	Thu, Aug 11, 2022	20.18	20.29	20.11	20.24
2319	NYSE	FPF	Wed, Aug 10, 2022	19.95	20.10	19.81	20.06
2318	NYSE	FPF	Tue, Aug 9, 2022	20.05	20.05	19.70	19.73
2317	NYSE	FPF	Mon, Aug 8, 2022	19.82	20.09	19.82	19.98
2316	NYSE	FPF	Fri, Aug 5, 2022	19.90	20.00	19.79	19.80
2315	NYSE	FPF	Thu, Aug 4, 2022	20.20	20.32	20.05	20.08
2314	NYSE	FPF	Wed, Aug 3, 2022	20.20	20.42	20.20	20.28
2313	NYSE	FPF	Tue, Aug 2, 2022	20.33	20.48	20.16	20.20
2312	NYSE	FPF	Mon, Aug 1, 2022	20.02	20.55	19.98	20.35
2311	NYSE	FPF	Fri, Jul 29, 2022	19.73	20.23	19.73	20.04
2310	NYSE	FPF	Thu, Jul 28, 2022	19.45	19.79	19.45	19.69
2309	NYSE	FPF	Wed, Jul 27, 2022	19.19	19.58	19.15	19.52
2308	NYSE	FPF	Tue, Jul 26, 2022	19.01	19.18	19.01	19.14
2307	NYSE	FPF	Mon, Jul 25, 2022	18.82	19.13	18.81	19.01
2306	NYSE	FPF	Fri, Jul 22, 2022	19.03	19.12	18.80	18.85
2305	NYSE	FPF	Thu, Jul 21, 2022	19.08	19.16	18.96	19.01
2304	NYSE	FPF	Wed, Jul 20, 2022	18.95	19.20	18.95	19.17
2303	NYSE	FPF	Tue, Jul 19, 2022	18.95	19.05	18.92	18.97
2302	NYSE	FPF	Mon, Jul 18, 2022	18.94	19.04	18.85	18.89
2301	NYSE	FPF	Fri, Jul 15, 2022	18.88	19.08	18.78	18.85
2300	NYSE	FPF	Thu, Jul 14, 2022	18.82	18.94	18.60	18.61
2299	NYSE	FPF	Wed, Jul 13, 2022	18.78	19.10	18.66	19.05
2298	NYSE	FPF	Tue, Jul 12, 2022	19.03	19.10	18.89	18.93
2297	NYSE	FPF	Mon, Jul 11, 2022	18.95	19.10	18.95	19.03
2296	NYSE	FPF	Fri, Jul 8, 2022	18.56	18.93	18.50	18.86
2295	NYSE	FPF	Thu, Jul 7, 2022	18.69	18.78	18.52	18.70
2294	NYSE	FPF	Wed, Jul 6, 2022	18.74	18.77	18.60	18.61
2293	NYSE	FPF	Tue, Jul 5, 2022	18.50	18.73	18.40	18.68
2292	NYSE	FPF	Fri, Jul 1, 2022	18.45	18.61	18.42	18.52
2291	NYSE	FPF	Thu, Jun 30, 2022	18.42	18.68	18.35	18.55
2290	NYSE	FPF	Wed, Jun 29, 2022	18.20	18.44	18.20	18.42
2289	NYSE	FPF	Tue, Jun 28, 2022	18.23	18.31	18.10	18.24
2288	NYSE	FPF	Mon, Jun 27, 2022	18.25	18.34	18.07	18.09
2287	NYSE	FPF	Fri, Jun 24, 2022	18.23	18.33	18.15	18.15
2286	NYSE	FPF	Thu, Jun 23, 2022	17.72	18.12	17.72	18.11
2285	NYSE	FPF	Wed, Jun 22, 2022	17.78	18.03	17.62	17.70
2284	NYSE	FPF	Tue, Jun 21, 2022	17.85	18.00	17.80	17.83
2283	NYSE	FPF	Fri, Jun 17, 2022	17.81	18.00	17.80	17.81
2282	NYSE	FPF	Thu, Jun 16, 2022	18.23	18.28	17.80	17.81
2281	NYSE	FPF	Wed, Jun 15, 2022	18.40	18.48	18.15	18.43
2280	NYSE	FPF	Tue, Jun 14, 2022	18.72	18.80	18.02	18.12
2279	NYSE	FPF	Mon, Jun 13, 2022	19.19	19.19	18.62	18.63
2278	NYSE	FPF	Fri, Jun 10, 2022	19.60	19.60	19.39	19.45
2277	NYSE	FPF	Thu, Jun 9, 2022	19.77	19.85	19.64	19.70
2276	NYSE	FPF	Wed, Jun 8, 2022	19.55	19.85	19.55	19.77
2275	NYSE	FPF	Tue, Jun 7, 2022	19.40	19.71	19.38	19.66
2274	NYSE	FPF	Mon, Jun 6, 2022	19.35	19.42	19.24	19.39
2273	NYSE	FPF	Fri, Jun 3, 2022	19.51	19.56	19.21	19.23
2272	NYSE	FPF	Thu, Jun 2, 2022	19.65	19.87	19.63	19.69
2271	NYSE	FPF	Wed, Jun 1, 2022	19.67	19.84	19.64	19.68
2270	NYSE	FPF	Tue, May 31, 2022	19.85	19.96	19.73	19.63
2269	NYSE	FPF	Fri, May 27, 2022	19.61	19.98	19.56	19.91
2268	NYSE	FPF	Thu, May 26, 2022	19.13	19.58	19.10	19.50
2267	NYSE	FPF	Wed, May 25, 2022	18.74	19.22	18.69	19.18
2266	NYSE	FPF	Tue, May 24, 2022	18.88	18.96	18.68	18.74
2265	NYSE	FPF	Mon, May 23, 2022	19.07	19.18	18.90	18.93
2264	NYSE	FPF	Fri, May 20, 2022	19.22	19.22	18.92	19.03
2263	NYSE	FPF	Thu, May 19, 2022	18.85	19.09	18.85	19.05
2262	NYSE	FPF	Wed, May 18, 2022	19.11	19.11	18.82	18.95
2261	NYSE	FPF	Tue, May 17, 2022	18.88	19.18	18.85	19.11
2260	NYSE	FPF	Mon, May 16, 2022	18.76	18.91	18.61	18.79
2259	NYSE	FPF	Fri, May 13, 2022	18.60	18.75	18.56	18.71
2258	NYSE	FPF	Thu, May 12, 2022	18.62	18.76	18.50	18.53
2257	NYSE	FPF	Wed, May 11, 2022	18.68	18.96	18.59	18.70
2256	NYSE	FPF	Tue, May 10, 2022	18.98	19.18	18.62	18.83
2255	NYSE	FPF	Mon, May 9, 2022	19.35	19.35	18.89	18.90
2254	NYSE	FPF	Fri, May 6, 2022	19.41	19.69	19.32	19.36
2253	NYSE	FPF	Thu, May 5, 2022	19.69	19.80	19.45	19.47
2252	NYSE	FPF	Wed, May 4, 2022	19.59	19.84	19.41	19.73
2251	NYSE	FPF	Tue, May 3, 2022	19.61	19.74	19.46	19.51
2250	NYSE	FPF	Mon, May 2, 2022	20.10	20.10	19.58	19.61
2249	NYSE	FPF	Fri, Apr 29, 2022	20.03	20.36	20.02	19.98
2248	NYSE	FPF	Thu, Apr 28, 2022	20.10	20.31	20.06	20.21
2247	NYSE	FPF	Wed, Apr 27, 2022	20.09	20.25	20.04	20.05
2246	NYSE	FPF	Tue, Apr 26, 2022	20.40	20.58	20.08	20.11
2245	NYSE	FPF	Mon, Apr 25, 2022	20.51	20.61	20.38	20.43
2244	NYSE	FPF	Fri, Apr 22, 2022	20.73	20.77	20.54	20.59
2243	NYSE	FPF	Thu, Apr 21, 2022	20.96	21.02	20.52	20.68
2242	NYSE	FPF	Wed, Apr 20, 2022	20.89	21.13	20.89	20.91
2241	NYSE	FPF	Tue, Apr 19, 2022	20.78	21.08	20.73	20.86
2240	NYSE	FPF	Mon, Apr 18, 2022	20.92	21.05	20.76	20.85
2239	NYSE	FPF	Thu, Apr 14, 2022	21.01	21.09	20.79	20.82
2238	NYSE	FPF	Wed, Apr 13, 2022	20.94	21.23	20.94	21.08
2237	NYSE	FPF	Tue, Apr 12, 2022	21.10	21.16	20.93	21.05
2236	NYSE	FPF	Mon, Apr 11, 2022	21.06	21.12	20.93	20.98
2235	NYSE	FPF	Fri, Apr 8, 2022	21.15	21.42	21.09	21.16
2234	NYSE	FPF	Thu, Apr 7, 2022	21.17	21.40	21.16	21.20
2233	NYSE	FPF	Wed, Apr 6, 2022	21.67	21.96	21.27	21.28
2232	NYSE	FPF	Tue, Apr 5, 2022	22.10	22.17	21.81	21.84
2231	NYSE	FPF	Mon, Apr 4, 2022	22.04	22.23	21.95	22.12
2230	NYSE	FPF	Fri, Apr 1, 2022	21.91	22.07	21.84	22.07
2229	NYSE	FPF	Thu, Mar 31, 2022	21.55	22.00	21.51	21.86
2228	NYSE	FPF	Wed, Mar 30, 2022	21.72	21.87	21.41	21.45
2227	NYSE	FPF	Tue, Mar 29, 2022	21.38	21.92	21.32	21.85
2226	NYSE	FPF	Mon, Mar 28, 2022	21.22	21.33	21.15	21.30
2225	NYSE	FPF	Fri, Mar 25, 2022	21.40	21.43	21.15	21.17
2224	NYSE	FPF	Thu, Mar 24, 2022	21.31	21.48	21.25	21.40
2223	NYSE	FPF	Wed, Mar 23, 2022	21.36	21.39	21.29	21.33
2222	NYSE	FPF	Tue, Mar 22, 2022	21.03	21.45	21.03	21.40
2221	NYSE	FPF	Mon, Mar 21, 2022	21.09	21.19	21.01	21.07
2220	NYSE	FPF	Fri, Mar 18, 2022	21.07	21.23	21.02	21.18
2219	NYSE	FPF	Thu, Mar 17, 2022	20.89	21.18	20.86	21.06
2218	NYSE	FPF	Wed, Mar 16, 2022	20.62	20.96	20.62	20.91
2217	NYSE	FPF	Tue, Mar 15, 2022	20.35	20.61	20.35	20.50
2216	NYSE	FPF	Mon, Mar 14, 2022	20.93	21.09	20.19	20.30
2215	NYSE	FPF	Fri, Mar 11, 2022	21.12	21.12	20.97	20.98
2214	NYSE	FPF	Thu, Mar 10, 2022	20.91	21.08	20.90	21.03
2213	NYSE	FPF	Wed, Mar 9, 2022	20.97	21.08	20.91	20.99
2212	NYSE	FPF	Tue, Mar 8, 2022	20.64	20.92	20.64	20.80
2211	NYSE	FPF	Mon, Mar 7, 2022	21.22	21.26	20.69	20.69
2210	NYSE	FPF	Fri, Mar 4, 2022	21.40	21.44	21.19	21.27
2209	NYSE	FPF	Thu, Mar 3, 2022	21.50	21.56	21.33	21.49
2208	NYSE	FPF	Wed, Mar 2, 2022	21.15	21.43	21.12	21.37
2207	NYSE	FPF	Tue, Mar 1, 2022	21.12	21.34	20.97	21.08
2206	NYSE	FPF	Mon, Feb 28, 2022	21.26	21.57	21.24	21.15
2205	NYSE	FPF	Fri, Feb 25, 2022	21.27	21.60	21.16	21.50
2204	NYSE	FPF	Thu, Feb 24, 2022	20.90	21.26	20.70	21.21
2203	NYSE	FPF	Wed, Feb 23, 2022	21.35	21.35	21.12	21.12
2202	NYSE	FPF	Tue, Feb 22, 2022	21.52	21.64	21.27	21.32
2201	NYSE	FPF	Fri, Feb 18, 2022	21.46	21.76	21.43	21.68
2200	NYSE	FPF	Thu, Feb 17, 2022	21.69	21.81	21.42	21.45
2199	NYSE	FPF	Wed, Feb 16, 2022	21.57	21.78	21.45	21.72
2198	NYSE	FPF	Tue, Feb 15, 2022	21.52	21.57	21.33	21.50
2197	NYSE	FPF	Mon, Feb 14, 2022	21.60	21.64	21.18	21.31
2196	NYSE	FPF	Fri, Feb 11, 2022	22.16	22.17	21.64	21.64
2195	NYSE	FPF	Thu, Feb 10, 2022	22.19	22.30	22.07	22.16
2194	NYSE	FPF	Wed, Feb 9, 2022	22.18	22.34	22.16	22.31
2193	NYSE	FPF	Tue, Feb 8, 2022	22.32	22.40	22.08	22.11
2192	NYSE	FPF	Mon, Feb 7, 2022	22.59	22.69	22.35	22.35
2191	NYSE	FPF	Fri, Feb 4, 2022	22.82	22.93	22.58	22.60
2190	NYSE	FPF	Thu, Feb 3, 2022	23.29	23.30	22.83	22.85
2189	NYSE	FPF	Wed, Feb 2, 2022	23.63	23.70	23.44	23.44
2188	NYSE	FPF	Tue, Feb 1, 2022	23.31	23.60	23.30	23.57
2187	NYSE	FPF	Mon, Jan 31, 2022	23.03	23.43	23.03	23.28
2186	NYSE	FPF	Fri, Jan 28, 2022	22.75	23.03	22.56	23.02
2185	NYSE	FPF	Thu, Jan 27, 2022	23.09	23.20	22.72	22.76
2184	NYSE	FPF	Wed, Jan 26, 2022	22.90	23.15	22.83	22.94
2183	NYSE	FPF	Tue, Jan 25, 2022	22.57	23.02	22.45	22.72
2182	NYSE	FPF	Mon, Jan 24, 2022	22.99	22.99	22.12	22.62
2181	NYSE	FPF	Fri, Jan 21, 2022	23.80	23.92	22.92	23.06
2180	NYSE	FPF	Thu, Jan 20, 2022	24.02	24.24	23.92	23.92
2179	NYSE	FPF	Wed, Jan 19, 2022	23.93	24.20	23.91	24.00
2178	NYSE	FPF	Tue, Jan 18, 2022	24.30	24.31	23.85	23.97
2177	NYSE	FPF	Fri, Jan 14, 2022	24.17	24.37	24.04	24.35
2176	NYSE	FPF	Thu, Jan 13, 2022	24.26	24.30	24.11	24.12
2175	NYSE	FPF	Wed, Jan 12, 2022	24.33	24.40	24.18	24.24
2174	NYSE	FPF	Tue, Jan 11, 2022	24.54	24.54	24.22	24.28
2173	NYSE	FPF	Mon, Jan 10, 2022	24.48	24.57	24.34	24.51
2172	NYSE	FPF	Fri, Jan 7, 2022	24.39	24.57	24.33	24.50
2171	NYSE	FPF	Thu, Jan 6, 2022	24.20	24.47	24.09	24.43
2170	NYSE	FPF	Wed, Jan 5, 2022	24.57	24.61	24.18	24.20
2169	NYSE	FPF	Tue, Jan 4, 2022	24.70	24.72	24.51	24.61
2168	NYSE	FPF	Mon, Jan 3, 2022	24.53	24.81	24.53	24.70
2167	NYSE	FPF	Fri, Dec 31, 2021	24.89	25.00	24.53	24.54
2166	NYSE	FPF	Thu, Dec 30, 2021	24.68	24.82	24.68	24.75
2165	NYSE	FPF	Wed, Dec 29, 2021	24.79	24.94	24.79	24.73
2164	NYSE	FPF	Tue, Dec 28, 2021	24.88	24.97	24.78	24.81
2163	NYSE	FPF	Mon, Dec 27, 2021	24.80	24.91	24.67	24.87
2162	NYSE	FPF	Thu, Dec 23, 2021	24.46	24.69	24.46	24.63
2161	NYSE	FPF	Wed, Dec 22, 2021	24.40	24.57	24.36	24.42
2160	NYSE	FPF	Tue, Dec 21, 2021	24.33	24.46	24.28	24.38
2159	NYSE	FPF	Mon, Dec 20, 2021	24.20	24.38	24.15	24.31
2158	NYSE	FPF	Fri, Dec 17, 2021	24.28	24.42	24.19	24.31
2157	NYSE	FPF	Thu, Dec 16, 2021	24.46	24.55	24.30	24.34
2156	NYSE	FPF	Wed, Dec 15, 2021	24.27	24.53	24.15	24.48
2155	NYSE	FPF	Tue, Dec 14, 2021	24.43	24.52	24.17	24.18
2154	NYSE	FPF	Mon, Dec 13, 2021	24.53	24.66	24.41	24.44
2153	NYSE	FPF	Fri, Dec 10, 2021	24.69	24.74	24.55	24.60
2152	NYSE	FPF	Thu, Dec 9, 2021	24.67	24.86	24.54	24.57
2151	NYSE	FPF	Wed, Dec 8, 2021	24.92	24.92	24.72	24.78
2150	NYSE	FPF	Tue, Dec 7, 2021	24.36	24.91	24.36	24.85
2149	NYSE	FPF	Mon, Dec 6, 2021	24.33	24.37	24.14	24.20
2148	NYSE	FPF	Fri, Dec 3, 2021	24.71	24.79	24.32	24.36
2147	NYSE	FPF	Thu, Dec 2, 2021	24.51	24.92	24.51	24.77
2146	NYSE	FPF	Wed, Dec 1, 2021	24.58	24.81	24.41	24.45
2145	NYSE	FPF	Tue, Nov 30, 2021	24.79	24.97	24.59	24.54
2144	NYSE	FPF	Mon, Nov 29, 2021	24.76	24.94	24.75	24.84
2143	NYSE	FPF	Fri, Nov 26, 2021	24.75	24.81	24.53	24.67
2142	NYSE	FPF	Wed, Nov 24, 2021	24.80	24.85	24.68	24.81
2141	NYSE	FPF	Tue, Nov 23, 2021	24.87	24.87	24.67	24.80
2140	NYSE	FPF	Mon, Nov 22, 2021	25.05	25.10	24.89	24.89
2139	NYSE	FPF	Fri, Nov 19, 2021	25.10	25.20	25.05	25.08
2138	NYSE	FPF	Thu, Nov 18, 2021	25.17	25.17	25.06	25.15
2137	NYSE	FPF	Wed, Nov 17, 2021	25.05	25.16	24.97	25.13
2136	NYSE	FPF	Tue, Nov 16, 2021	25.05	25.08	24.99	24.99
2135	NYSE	FPF	Mon, Nov 15, 2021	25.10	25.16	24.94	25.07
2134	NYSE	FPF	Fri, Nov 12, 2021	25.21	25.23	24.93	25.13
2133	NYSE	FPF	Thu, Nov 11, 2021	25.23	25.30	25.01	25.11
2132	NYSE	FPF	Wed, Nov 10, 2021	25.18	25.31	25.12	25.16
2131	NYSE	FPF	Tue, Nov 9, 2021	25.36	25.36	25.20	25.26
2130	NYSE	FPF	Mon, Nov 8, 2021	25.23	25.33	25.21	25.24
2129	NYSE	FPF	Fri, Nov 5, 2021	25.32	25.34	25.23	25.25
2128	NYSE	FPF	Thu, Nov 4, 2021	25.19	25.26	25.19	25.23
2127	NYSE	FPF	Wed, Nov 3, 2021	25.24	25.29	25.18	25.23
2126	NYSE	FPF	Tue, Nov 2, 2021	25.34	25.35	25.21	25.25
2125	NYSE	FPF	Mon, Nov 1, 2021	25.35	25.39	25.28	25.30
2124	NYSE	FPF	Fri, Oct 29, 2021	25.35	25.48	25.35	25.35
2123	NYSE	FPF	Thu, Oct 28, 2021	25.29	25.42	25.22	25.40
2122	NYSE	FPF	Wed, Oct 27, 2021	25.20	25.34	25.20	25.25
2121	NYSE	FPF	Tue, Oct 26, 2021	25.30	25.44	25.23	25.27
2120	NYSE	FPF	Mon, Oct 25, 2021	25.47	25.50	25.30	25.31
2119	NYSE	FPF	Fri, Oct 22, 2021	25.50	25.57	25.38	25.45
2118	NYSE	FPF	Thu, Oct 21, 2021	25.34	25.50	25.33	25.45
2117	NYSE	FPF	Wed, Oct 20, 2021	25.25	25.39	25.19	25.34
2116	NYSE	FPF	Tue, Oct 19, 2021	25.13	25.27	25.13	25.27
2115	NYSE	FPF	Mon, Oct 18, 2021	25.07	25.20	25.07	25.15
2114	NYSE	FPF	Fri, Oct 15, 2021	25.22	25.22	25.10	25.14
2113	NYSE	FPF	Thu, Oct 14, 2021	25.04	25.14	25.02	25.07
2112	NYSE	FPF	Wed, Oct 13, 2021	24.80	24.98	24.80	24.96
2111	NYSE	FPF	Tue, Oct 12, 2021	24.88	24.97	24.74	24.78
2110	NYSE	FPF	Mon, Oct 11, 2021	24.93	24.97	24.86	24.90
2109	NYSE	FPF	Fri, Oct 8, 2021	24.81	24.92	24.76	24.86
2108	NYSE	FPF	Thu, Oct 7, 2021	24.79	24.91	24.78	24.83
2107	NYSE	FPF	Wed, Oct 6, 2021	24.77	24.91	24.63	24.79
2106	NYSE	FPF	Tue, Oct 5, 2021	24.98	25.08	24.93	24.97
2105	NYSE	FPF	Mon, Oct 4, 2021	24.94	25.07	24.85	24.98
2104	NYSE	FPF	Fri, Oct 1, 2021	24.91	25.07	24.91	24.96
2103	NYSE	FPF	Thu, Sep 30, 2021	24.99	25.18	24.96	24.89
2102	NYSE	FPF	Wed, Sep 29, 2021	24.93	25.14	24.93	24.96
2101	NYSE	FPF	Tue, Sep 28, 2021	25.01	25.04	24.81	24.98
2100	NYSE	FPF	Mon, Sep 27, 2021	25.21	25.30	25.17	25.21
2099	NYSE	FPF	Fri, Sep 24, 2021	25.51	25.51	25.25	25.30
2098	NYSE	FPF	Thu, Sep 23, 2021	25.63	25.70	25.45	25.49
2097	NYSE	FPF	Wed, Sep 22, 2021	25.46	25.61	25.45	25.57
2096	NYSE	FPF	Tue, Sep 21, 2021	25.53	25.68	25.43	25.48
2095	NYSE	FPF	Mon, Sep 20, 2021	25.70	25.73	25.44	25.53
2094	NYSE	FPF	Fri, Sep 17, 2021	25.97	25.97	25.73	25.79
2093	NYSE	FPF	Thu, Sep 16, 2021	25.95	26.04	25.87	26.00
2092	NYSE	FPF	Wed, Sep 15, 2021	25.79	26.00	25.68	25.99
2091	NYSE	FPF	Tue, Sep 14, 2021	25.75	25.90	25.69	25.69
2090	NYSE	FPF	Mon, Sep 13, 2021	25.85	25.86	25.76	25.82
2089	NYSE	FPF	Fri, Sep 10, 2021	25.88	25.93	25.73	25.74
2088	NYSE	FPF	Thu, Sep 9, 2021	25.86	25.96	25.79	25.83
2087	NYSE	FPF	Wed, Sep 8, 2021	26.06	26.07	25.85	25.91
2086	NYSE	FPF	Tue, Sep 7, 2021	25.91	26.26	25.78	26.06
2085	NYSE	FPF	Fri, Sep 3, 2021	26.09	26.09	25.91	25.96
2084	NYSE	FPF	Thu, Sep 2, 2021	26.01	26.10	25.98	26.03
2083	NYSE	FPF	Wed, Sep 1, 2021	26.01	26.16	25.98	25.99
2082	NYSE	FPF	Tue, Aug 31, 2021	26.15	26.25	26.12	26.07
2081	NYSE	FPF	Mon, Aug 30, 2021	25.97	26.09	25.96	26.09
2080	NYSE	FPF	Fri, Aug 27, 2021	25.97	26.08	25.97	26.04
2079	NYSE	FPF	Thu, Aug 26, 2021	25.97	25.97	25.88	25.93
2078	NYSE	FPF	Wed, Aug 25, 2021	25.95	25.97	25.88	25.94
2077	NYSE	FPF	Tue, Aug 24, 2021	25.93	25.97	25.84	25.90
2076	NYSE	FPF	Mon, Aug 23, 2021	25.84	25.93	25.83	25.88
2075	NYSE	FPF	Fri, Aug 20, 2021	25.75	25.87	25.70	25.83
2074	NYSE	FPF	Thu, Aug 19, 2021	25.75	25.80	25.65	25.70
2073	NYSE	FPF	Wed, Aug 18, 2021	25.81	25.89	25.78	25.78
2072	NYSE	FPF	Tue, Aug 17, 2021	25.89	25.95	25.77	25.81
2071	NYSE	FPF	Mon, Aug 16, 2021	25.89	25.92	25.81	25.89
2070	NYSE	FPF	Fri, Aug 13, 2021	25.79	25.87	25.73	25.87
2069	NYSE	FPF	Thu, Aug 12, 2021	25.80	25.90	25.75	25.77
2068	NYSE	FPF	Wed, Aug 11, 2021	25.81	25.90	25.79	25.79
2067	NYSE	FPF	Tue, Aug 10, 2021	25.89	25.90	25.68	25.78
2066	NYSE	FPF	Mon, Aug 9, 2021	25.84	25.93	25.80	25.82
2065	NYSE	FPF	Fri, Aug 6, 2021	25.84	25.91	25.76	25.84
2064	NYSE	FPF	Thu, Aug 5, 2021	25.91	25.91	25.66	25.83
2063	NYSE	FPF	Wed, Aug 4, 2021	25.93	25.93	25.78	25.83
2062	NYSE	FPF	Tue, Aug 3, 2021	25.96	26.00	25.80	25.94
2061	NYSE	FPF	Mon, Aug 2, 2021	25.86	26.00	25.85	25.92
2060	NYSE	FPF	Fri, Jul 30, 2021	25.83	26.00	25.79	25.85
2059	NYSE	FPF	Thu, Jul 29, 2021	25.65	25.84	25.59	25.79
2058	NYSE	FPF	Wed, Jul 28, 2021	25.56	25.69	25.52	25.61
2057	NYSE	FPF	Tue, Jul 27, 2021	25.57	25.57	25.45	25.51
2056	NYSE	FPF	Mon, Jul 26, 2021	25.57	25.59	25.50	25.53
2055	NYSE	FPF	Fri, Jul 23, 2021	25.45	25.60	25.35	25.55
2054	NYSE	FPF	Thu, Jul 22, 2021	25.29	25.49	25.28	25.42
2053	NYSE	FPF	Wed, Jul 21, 2021	25.12	25.38	25.12	25.31
2052	NYSE	FPF	Tue, Jul 20, 2021	24.99	25.21	24.90	25.16
2051	NYSE	FPF	Mon, Jul 19, 2021	24.87	24.92	24.73	24.87
2050	NYSE	FPF	Fri, Jul 16, 2021	25.05	25.25	24.88	24.91
2049	NYSE	FPF	Thu, Jul 15, 2021	25.25	25.33	24.98	25.03
2048	NYSE	FPF	Wed, Jul 14, 2021	25.37	25.37	25.09	25.20
2047	NYSE	FPF	Tue, Jul 13, 2021	25.30	25.38	25.23	25.32
2046	NYSE	FPF	Mon, Jul 12, 2021	25.20	25.34	25.12	25.26
2045	NYSE	FPF	Fri, Jul 9, 2021	25.07	25.17	25.00	25.12
2044	NYSE	FPF	Thu, Jul 8, 2021	25.01	25.06	24.88	25.06
2043	NYSE	FPF	Wed, Jul 7, 2021	25.15	25.15	24.97	25.06
2042	NYSE	FPF	Tue, Jul 6, 2021	25.18	25.20	24.95	25.12
2041	NYSE	FPF	Fri, Jul 2, 2021	25.16	25.17	25.06	25.08
2040	NYSE	FPF	Thu, Jul 1, 2021	25.14	25.22	25.07	25.07
2039	NYSE	FPF	Wed, Jun 30, 2021	25.12	25.30	25.11	24.98
2038	NYSE	FPF	Tue, Jun 29, 2021	25.27	25.27	25.06	25.15
2037	NYSE	FPF	Mon, Jun 28, 2021	25.17	25.26	25.13	25.18
2036	NYSE	FPF	Fri, Jun 25, 2021	25.08	25.17	25.06	25.14
2035	NYSE	FPF	Thu, Jun 24, 2021	25.16	25.21	25.04	25.08
2034	NYSE	FPF	Wed, Jun 23, 2021	24.94	25.11	24.92	25.04
2033	NYSE	FPF	Tue, Jun 22, 2021	24.91	24.99	24.87	24.96
2032	NYSE	FPF	Mon, Jun 21, 2021	25.06	25.10	24.89	24.95
2031	NYSE	FPF	Fri, Jun 18, 2021	25.18	25.24	24.98	24.98
2030	NYSE	FPF	Thu, Jun 17, 2021	25.25	25.31	25.13	25.29
2029	NYSE	FPF	Wed, Jun 16, 2021	25.20	25.26	25.08	25.20
2028	NYSE	FPF	Tue, Jun 15, 2021	25.15	25.27	25.01	25.14
2027	NYSE	FPF	Mon, Jun 14, 2021	25.07	25.15	24.99	25.14
2026	NYSE	FPF	Fri, Jun 11, 2021	24.95	25.06	24.80	25.03
2025	NYSE	FPF	Thu, Jun 10, 2021	25.27	25.27	24.75	24.82
2024	NYSE	FPF	Wed, Jun 9, 2021	25.23	25.42	25.17	25.21
2023	NYSE	FPF	Tue, Jun 8, 2021	25.21	25.31	25.20	25.29
2022	NYSE	FPF	Mon, Jun 7, 2021	25.23	25.25	25.15	25.20
2021	NYSE	FPF	Fri, Jun 4, 2021	25.24	25.27	25.10	25.23
2020	NYSE	FPF	Thu, Jun 3, 2021	25.13	25.25	24.97	25.19
2019	NYSE	FPF	Wed, Jun 2, 2021	25.00	25.31	24.94	25.23
2018	NYSE	FPF	Tue, Jun 1, 2021	24.98	25.10	24.88	25.00
2017	NYSE	FPF	Fri, May 28, 2021	24.92	25.09	24.80	24.96
2016	NYSE	FPF	Thu, May 27, 2021	24.88	24.90	24.71	24.80
2015	NYSE	FPF	Wed, May 26, 2021	24.95	24.95	24.75	24.91
2014	NYSE	FPF	Tue, May 25, 2021	24.73	24.93	24.73	24.88
2013	NYSE	FPF	Mon, May 24, 2021	24.74	24.84	24.66	24.82
2012	NYSE	FPF	Fri, May 21, 2021	24.68	24.75	24.58	24.73
2011	NYSE	FPF	Thu, May 20, 2021	24.65	24.68	24.55	24.57
2010	NYSE	FPF	Wed, May 19, 2021	24.30	24.59	24.27	24.58
2009	NYSE	FPF	Tue, May 18, 2021	24.40	24.50	24.25	24.40
2008	NYSE	FPF	Mon, May 17, 2021	24.29	24.40	24.17	24.40
2007	NYSE	FPF	Fri, May 14, 2021	24.01	24.28	24.01	24.24
2006	NYSE	FPF	Thu, May 13, 2021	23.93	24.10	23.88	23.95
2005	NYSE	FPF	Wed, May 12, 2021	24.37	24.44	23.87	23.90
2004	NYSE	FPF	Tue, May 11, 2021	24.37	24.50	24.31	24.43
2003	NYSE	FPF	Mon, May 10, 2021	24.63	24.63	24.50	24.53
2002	NYSE	FPF	Fri, May 7, 2021	24.57	24.72	24.56	24.61
2001	NYSE	FPF	Thu, May 6, 2021	24.77	24.79	24.54	24.57
2000	NYSE	FPF	Wed, May 5, 2021	24.66	24.83	24.66	24.74
1999	NYSE	FPF	Tue, May 4, 2021	24.70	24.75	24.52	24.60
1998	NYSE	FPF	Mon, May 3, 2021	24.64	24.77	24.64	24.70
1997	NYSE	FPF	Fri, Apr 30, 2021	24.55	24.77	24.55	24.60
1996	NYSE	FPF	Thu, Apr 29, 2021	24.65	24.75	24.55	24.70
1995	NYSE	FPF	Wed, Apr 28, 2021	24.53	24.66	24.50	24.63
1994	NYSE	FPF	Tue, Apr 27, 2021	24.43	24.59	24.31	24.59
1993	NYSE	FPF	Mon, Apr 26, 2021	24.46	24.48	24.31	24.36
1992	NYSE	FPF	Fri, Apr 23, 2021	24.54	24.67	24.25	24.31
1991	NYSE	FPF	Thu, Apr 22, 2021	24.59	24.60	24.47	24.54
1990	NYSE	FPF	Wed, Apr 21, 2021	24.40	24.60	24.40	24.53
1989	NYSE	FPF	Tue, Apr 20, 2021	24.44	24.57	24.37	24.39
1988	NYSE	FPF	Mon, Apr 19, 2021	24.50	24.55	24.42	24.44
1987	NYSE	FPF	Fri, Apr 16, 2021	24.40	24.60	24.31	24.50
1986	NYSE	FPF	Thu, Apr 15, 2021	24.29	24.44	24.20	24.43
1985	NYSE	FPF	Wed, Apr 14, 2021	24.21	24.27	24.20	24.26
1984	NYSE	FPF	Tue, Apr 13, 2021	24.05	24.21	24.02	24.19
1983	NYSE	FPF	Mon, Apr 12, 2021	24.00	24.13	23.97	24.06
1982	NYSE	FPF	Fri, Apr 9, 2021	23.97	24.00	23.91	23.99
1981	NYSE	FPF	Thu, Apr 8, 2021	24.00	24.00	23.90	23.97
1980	NYSE	FPF	Wed, Apr 7, 2021	23.95	24.00	23.89	23.99
1979	NYSE	FPF	Tue, Apr 6, 2021	23.93	23.98	23.88	23.92
1978	NYSE	FPF	Mon, Apr 5, 2021	23.96	23.99	23.82	23.96
1977	NYSE	FPF	Thu, Apr 1, 2021	23.81	24.00	23.81	24.00
1976	NYSE	FPF	Wed, Mar 31, 2021	23.93	23.99	23.79	23.82
1975	NYSE	FPF	Tue, Mar 30, 2021	23.72	23.94	23.72	23.90
1974	NYSE	FPF	Mon, Mar 29, 2021	23.82	23.83	23.70	23.75
1973	NYSE	FPF	Fri, Mar 26, 2021	23.69	23.82	23.68	23.82
1972	NYSE	FPF	Thu, Mar 25, 2021	23.55	23.70	23.45	23.70
1971	NYSE	FPF	Wed, Mar 24, 2021	23.41	23.67	23.40	23.56
1970	NYSE	FPF	Tue, Mar 23, 2021	23.29	23.49	23.28	23.44
1969	NYSE	FPF	Mon, Mar 22, 2021	23.24	23.32	23.22	23.28
1968	NYSE	FPF	Fri, Mar 19, 2021	23.08	23.27	23.08	23.22
1967	NYSE	FPF	Thu, Mar 18, 2021	23.23	23.27	23.10	23.15
1966	NYSE	FPF	Wed, Mar 17, 2021	23.17	23.30	23.17	23.27
1965	NYSE	FPF	Tue, Mar 16, 2021	23.20	23.21	23.14	23.20
1964	NYSE	FPF	Mon, Mar 15, 2021	23.35	23.35	23.11	23.13
1963	NYSE	FPF	Fri, Mar 12, 2021	23.33	23.33	23.16	23.32
1962	NYSE	FPF	Thu, Mar 11, 2021	23.26	23.33	23.22	23.33
1961	NYSE	FPF	Wed, Mar 10, 2021	23.27	23.30	23.16	23.22
1960	NYSE	FPF	Tue, Mar 9, 2021	23.10	23.27	23.10	23.25
1959	NYSE	FPF	Mon, Mar 8, 2021	23.06	23.25	23.02	23.04
1958	NYSE	FPF	Fri, Mar 5, 2021	23.21	23.23	22.97	23.14
1957	NYSE	FPF	Thu, Mar 4, 2021	23.32	23.39	23.06	23.16
1956	NYSE	FPF	Wed, Mar 3, 2021	23.32	23.35	23.21	23.30
1955	NYSE	FPF	Tue, Mar 2, 2021	23.18	23.38	23.14	23.28
1954	NYSE	FPF	Mon, Mar 1, 2021	23.02	23.25	23.02	23.18
1953	NYSE	FPF	Fri, Feb 26, 2021	23.08	23.21	22.95	22.92
1952	NYSE	FPF	Thu, Feb 25, 2021	23.41	23.44	22.96	23.00
1951	NYSE	FPF	Wed, Feb 24, 2021	23.45	23.51	23.26	23.44
1950	NYSE	FPF	Tue, Feb 23, 2021	23.80	23.88	23.47	23.48
1949	NYSE	FPF	Mon, Feb 22, 2021	24.08	24.12	23.83	23.87
1948	NYSE	FPF	Fri, Feb 19, 2021	24.07	24.19	24.03	24.08
1947	NYSE	FPF	Thu, Feb 18, 2021	23.94	24.09	23.84	24.09
1946	NYSE	FPF	Wed, Feb 17, 2021	23.95	24.01	23.80	24.00
1945	NYSE	FPF	Tue, Feb 16, 2021	23.89	23.96	23.80	23.93
1944	NYSE	FPF	Fri, Feb 12, 2021	23.98	24.01	23.83	23.92
1943	NYSE	FPF	Thu, Feb 11, 2021	24.08	24.09	23.91	23.96
1942	NYSE	FPF	Wed, Feb 10, 2021	24.18	24.19	23.91	24.03
1941	NYSE	FPF	Tue, Feb 9, 2021	23.95	24.16	23.87	24.15
1940	NYSE	FPF	Mon, Feb 8, 2021	23.67	23.88	23.63	23.83
1939	NYSE	FPF	Fri, Feb 5, 2021	23.70	23.80	23.59	23.67
1938	NYSE	FPF	Thu, Feb 4, 2021	23.56	23.84	23.56	23.77
1937	NYSE	FPF	Wed, Feb 3, 2021	23.53	23.75	23.53	23.62
1936	NYSE	FPF	Tue, Feb 2, 2021	23.56	23.67	23.53	23.53
1935	NYSE	FPF	Mon, Feb 1, 2021	23.49	23.59	23.36	23.53
1934	NYSE	FPF	Fri, Jan 29, 2021	23.55	23.69	23.45	23.49
1933	NYSE	FPF	Thu, Jan 28, 2021	23.50	23.69	23.48	23.64
1932	NYSE	FPF	Wed, Jan 27, 2021	23.45	23.62	23.40	23.42
1931	NYSE	FPF	Tue, Jan 26, 2021	23.55	23.71	23.52	23.52
1930	NYSE	FPF	Mon, Jan 25, 2021	23.67	23.71	23.51	23.54
1929	NYSE	FPF	Fri, Jan 22, 2021	23.43	23.71	23.43	23.60
1928	NYSE	FPF	Thu, Jan 21, 2021	23.48	23.61	23.40	23.51
1927	NYSE	FPF	Wed, Jan 20, 2021	23.29	23.50	23.29	23.48
1926	NYSE	FPF	Tue, Jan 19, 2021	23.01	23.32	22.97	23.31
1925	NYSE	FPF	Fri, Jan 15, 2021	22.97	23.00	22.87	22.90
1924	NYSE	FPF	Thu, Jan 14, 2021	22.85	23.00	22.83	22.88
1923	NYSE	FPF	Wed, Jan 13, 2021	22.65	23.01	22.65	22.83
1922	NYSE	FPF	Tue, Jan 12, 2021	22.97	23.10	22.64	22.68
1921	NYSE	FPF	Mon, Jan 11, 2021	23.11	23.15	22.97	23.00
1920	NYSE	FPF	Fri, Jan 8, 2021	22.97	23.13	22.97	23.09
1919	NYSE	FPF	Thu, Jan 7, 2021	23.31	23.39	22.91	22.98
1918	NYSE	FPF	Wed, Jan 6, 2021	23.60	23.65	23.32	23.37
1917	NYSE	FPF	Tue, Jan 5, 2021	23.70	23.75	23.60	23.61
1916	NYSE	FPF	Mon, Jan 4, 2021	24.00	24.00	23.51	23.71
1915	NYSE	FPF	Thu, Dec 31, 2020	24.01	24.08	23.95	24.05
1914	NYSE	FPF	Wed, Dec 30, 2020	23.93	24.02	23.82	23.92
1913	NYSE	FPF	Tue, Dec 29, 2020	23.89	24.03	23.87	23.86
1912	NYSE	FPF	Mon, Dec 28, 2020	23.95	24.00	23.74	23.90
1911	NYSE	FPF	Thu, Dec 24, 2020	23.70	23.95	23.69	23.83
1910	NYSE	FPF	Wed, Dec 23, 2020	23.71	23.75	23.57	23.74
1909	NYSE	FPF	Tue, Dec 22, 2020	23.65	23.74	23.58	23.70
1908	NYSE	FPF	Mon, Dec 21, 2020	23.55	23.74	23.46	23.71
1907	NYSE	FPF	Fri, Dec 18, 2020	23.59	23.71	23.50	23.60
1906	NYSE	FPF	Thu, Dec 17, 2020	23.34	23.60	23.29	23.50
1905	NYSE	FPF	Wed, Dec 16, 2020	22.89	23.28	22.89	23.26
1904	NYSE	FPF	Tue, Dec 15, 2020	22.96	23.00	22.82	22.92
1903	NYSE	FPF	Mon, Dec 14, 2020	22.93	23.00	22.85	22.85
1902	NYSE	FPF	Fri, Dec 11, 2020	22.82	22.97	22.81	22.92
1901	NYSE	FPF	Thu, Dec 10, 2020	23.15	23.20	22.80	22.84
1900	NYSE	FPF	Wed, Dec 9, 2020	23.14	23.22	23.13	23.17
1899	NYSE	FPF	Tue, Dec 8, 2020	22.90	23.10	22.88	23.04
1898	NYSE	FPF	Mon, Dec 7, 2020	22.94	23.00	22.73	22.85
1897	NYSE	FPF	Fri, Dec 4, 2020	22.92	22.99	22.90	22.94
1896	NYSE	FPF	Thu, Dec 3, 2020	22.88	22.95	22.84	22.92
1895	NYSE	FPF	Wed, Dec 2, 2020	22.79	22.95	22.75	22.75
1894	NYSE	FPF	Tue, Dec 1, 2020	22.89	22.96	22.71	22.85
1893	NYSE	FPF	Mon, Nov 30, 2020	22.78	22.92	22.72	22.79
1892	NYSE	FPF	Fri, Nov 27, 2020	22.70	22.80	22.68	22.73
1891	NYSE	FPF	Wed, Nov 25, 2020	22.60	22.64	22.52	22.64
1890	NYSE	FPF	Tue, Nov 24, 2020	22.45	22.57	22.42	22.51
1889	NYSE	FPF	Mon, Nov 23, 2020	22.40	22.50	22.38	22.40
1888	NYSE	FPF	Fri, Nov 20, 2020	22.42	22.45	22.37	22.40
1887	NYSE	FPF	Thu, Nov 19, 2020	22.47	22.53	22.39	22.44
1886	NYSE	FPF	Wed, Nov 18, 2020	22.53	22.64	22.38	22.41
1885	NYSE	FPF	Tue, Nov 17, 2020	22.45	22.60	22.32	22.50
1884	NYSE	FPF	Mon, Nov 16, 2020	22.44	22.48	22.37	22.48
1883	NYSE	FPF	Fri, Nov 13, 2020	22.24	22.38	22.22	22.36
1882	NYSE	FPF	Thu, Nov 12, 2020	22.33	22.39	22.22	22.25
1881	NYSE	FPF	Wed, Nov 11, 2020	22.35	22.35	22.21	22.35
1880	NYSE	FPF	Tue, Nov 10, 2020	22.15	22.29	22.15	22.27
1879	NYSE	FPF	Mon, Nov 9, 2020	22.38	22.40	22.05	22.24
1878	NYSE	FPF	Fri, Nov 6, 2020	21.96	22.14	21.96	22.11
1877	NYSE	FPF	Thu, Nov 5, 2020	21.71	22.00	21.71	21.97
1876	NYSE	FPF	Wed, Nov 4, 2020	21.56	21.77	21.56	21.67
1875	NYSE	FPF	Tue, Nov 3, 2020	21.48	21.56	21.40	21.48
1874	NYSE	FPF	Mon, Nov 2, 2020	21.47	21.56	21.34	21.48
1873	NYSE	FPF	Fri, Oct 30, 2020	21.50	21.61	21.29	21.43
1872	NYSE	FPF	Thu, Oct 29, 2020	21.36	21.56	21.32	21.47
1871	NYSE	FPF	Wed, Oct 28, 2020	21.56	21.58	21.10	21.36
1870	NYSE	FPF	Tue, Oct 27, 2020	21.81	21.84	21.67	21.74
1869	NYSE	FPF	Mon, Oct 26, 2020	21.84	21.90	21.68	21.75
1868	NYSE	FPF	Fri, Oct 23, 2020	21.80	21.91	21.72	21.90
1867	NYSE	FPF	Thu, Oct 22, 2020	21.78	21.86	21.67	21.77
1866	NYSE	FPF	Wed, Oct 21, 2020	21.81	21.86	21.67	21.72
1865	NYSE	FPF	Tue, Oct 20, 2020	21.81	21.98	21.74	21.87
1864	NYSE	FPF	Mon, Oct 19, 2020	21.81	21.85	21.66	21.69
1863	NYSE	FPF	Fri, Oct 16, 2020	21.84	21.85	21.59	21.60
1862	NYSE	FPF	Thu, Oct 15, 2020	21.68	21.79	21.61	21.79
1861	NYSE	FPF	Wed, Oct 14, 2020	21.69	21.79	21.61	21.75
1860	NYSE	FPF	Tue, Oct 13, 2020	21.63	21.87	21.63	21.77
1859	NYSE	FPF	Mon, Oct 12, 2020	21.74	21.84	21.68	21.71
1858	NYSE	FPF	Fri, Oct 9, 2020	21.80	21.84	21.67	21.69
1857	NYSE	FPF	Thu, Oct 8, 2020	21.88	21.89	21.74	21.74
1856	NYSE	FPF	Wed, Oct 7, 2020	21.66	21.78	21.63	21.73
1855	NYSE	FPF	Tue, Oct 6, 2020	21.50	21.62	21.46	21.54
1854	NYSE	FPF	Mon, Oct 5, 2020	21.50	21.62	21.41	21.52
1853	NYSE	FPF	Fri, Oct 2, 2020	21.23	21.50	21.23	21.48
1852	NYSE	FPF	Thu, Oct 1, 2020	21.49	21.52	21.31	21.44
1851	NYSE	FPF	Wed, Sep 30, 2020	21.42	21.52	21.29	21.36
1850	NYSE	FPF	Tue, Sep 29, 2020	21.30	21.44	21.20	21.37
1849	NYSE	FPF	Mon, Sep 28, 2020	21.31	21.48	21.20	21.29
1848	NYSE	FPF	Fri, Sep 25, 2020	21.06	21.27	21.01	21.23
1847	NYSE	FPF	Thu, Sep 24, 2020	21.38	21.38	21.11	21.16
1846	NYSE	FPF	Wed, Sep 23, 2020	21.73	21.76	21.41	21.47
1845	NYSE	FPF	Tue, Sep 22, 2020	21.72	21.85	21.67	21.76
1844	NYSE	FPF	Mon, Sep 21, 2020	22.00	22.04	21.62	21.69
1843	NYSE	FPF	Fri, Sep 18, 2020	22.40	22.40	22.06	22.14
1842	NYSE	FPF	Thu, Sep 17, 2020	22.13	22.36	22.04	22.34
1841	NYSE	FPF	Wed, Sep 16, 2020	22.00	22.28	21.88	22.28
1840	NYSE	FPF	Tue, Sep 15, 2020	22.11	22.15	21.93	22.02
1839	NYSE	FPF	Mon, Sep 14, 2020	21.78	21.99	21.74	21.99
1838	NYSE	FPF	Fri, Sep 11, 2020	21.91	21.98	21.72	21.78
1837	NYSE	FPF	Thu, Sep 10, 2020	21.91	22.05	21.76	21.89
1836	NYSE	FPF	Wed, Sep 9, 2020	21.78	21.99	21.78	21.93
1835	NYSE	FPF	Tue, Sep 8, 2020	21.65	21.75	21.52	21.74
1834	NYSE	FPF	Fri, Sep 4, 2020	22.01	22.10	21.64	21.95
1833	NYSE	FPF	Thu, Sep 3, 2020	22.27	22.34	21.76	22.10
1832	NYSE	FPF	Wed, Sep 2, 2020	22.21	22.33	22.07	22.24
1831	NYSE	FPF	Tue, Sep 1, 2020	22.05	22.20	22.02	22.16
1830	NYSE	FPF	Mon, Aug 31, 2020	22.21	22.27	22.14	22.04
1829	NYSE	FPF	Fri, Aug 28, 2020	22.50	22.50	22.12	22.17
1828	NYSE	FPF	Thu, Aug 27, 2020	22.34	22.50	22.32	22.43
1827	NYSE	FPF	Wed, Aug 26, 2020	22.30	22.39	22.25	22.36
1826	NYSE	FPF	Tue, Aug 25, 2020	22.26	22.33	22.16	22.31
1825	NYSE	FPF	Mon, Aug 24, 2020	22.25	22.35	22.18	22.31
1824	NYSE	FPF	Fri, Aug 21, 2020	22.26	22.29	22.12	22.22
1823	NYSE	FPF	Thu, Aug 20, 2020	22.07	22.26	22.02	22.20
1822	NYSE	FPF	Wed, Aug 19, 2020	22.15	22.17	22.03	22.13
1821	NYSE	FPF	Tue, Aug 18, 2020	21.86	22.11	21.86	22.11
1820	NYSE	FPF	Mon, Aug 17, 2020	22.00	22.01	21.88	21.92
1819	NYSE	FPF	Fri, Aug 14, 2020	21.95	22.00	21.91	21.97
1818	NYSE	FPF	Thu, Aug 13, 2020	22.00	22.00	21.88	21.92
1817	NYSE	FPF	Wed, Aug 12, 2020	21.90	22.00	21.89	21.99
1816	NYSE	FPF	Tue, Aug 11, 2020	22.00	22.00	21.89	21.89
1815	NYSE	FPF	Mon, Aug 10, 2020	21.82	22.00	21.74	22.00
1814	NYSE	FPF	Fri, Aug 7, 2020	21.84	21.90	21.75	21.89
1813	NYSE	FPF	Thu, Aug 6, 2020	21.86	21.90	21.70	21.90
1812	NYSE	FPF	Wed, Aug 5, 2020	21.72	21.84	21.72	21.84
1811	NYSE	FPF	Tue, Aug 4, 2020	21.71	21.81	21.66	21.78
1810	NYSE	FPF	Mon, Aug 3, 2020	21.80	21.94	21.76	21.82
1809	NYSE	FPF	Fri, Jul 31, 2020	21.96	22.00	21.86	21.77
1808	NYSE	FPF	Thu, Jul 30, 2020	21.94	22.00	21.83	22.00
1807	NYSE	FPF	Wed, Jul 29, 2020	21.99	22.06	21.95	21.99
1806	NYSE	FPF	Tue, Jul 28, 2020	21.94	22.00	21.88	21.94
1805	NYSE	FPF	Mon, Jul 27, 2020	21.88	22.01	21.83	21.94
1804	NYSE	FPF	Fri, Jul 24, 2020	21.52	21.98	21.52	21.82
1803	NYSE	FPF	Thu, Jul 23, 2020	21.43	21.67	21.30	21.63
1802	NYSE	FPF	Wed, Jul 22, 2020	21.18	21.39	21.12	21.33
1801	NYSE	FPF	Tue, Jul 21, 2020	21.05	21.15	21.04	21.13
1800	NYSE	FPF	Mon, Jul 20, 2020	21.02	21.13	20.92	20.95
1799	NYSE	FPF	Fri, Jul 17, 2020	20.87	21.06	20.87	21.02
1798	NYSE	FPF	Thu, Jul 16, 2020	20.96	20.97	20.78	20.87
1797	NYSE	FPF	Wed, Jul 15, 2020	21.09	21.09	20.85	20.96
1796	NYSE	FPF	Tue, Jul 14, 2020	20.90	21.05	20.81	20.92
1795	NYSE	FPF	Mon, Jul 13, 2020	21.03	21.19	20.96	21.02
1794	NYSE	FPF	Fri, Jul 10, 2020	20.86	20.99	20.77	20.93
1793	NYSE	FPF	Thu, Jul 9, 2020	21.41	21.41	20.79	20.82
1792	NYSE	FPF	Wed, Jul 8, 2020	21.44	21.47	21.22	21.29
1791	NYSE	FPF	Tue, Jul 7, 2020	21.22	21.46	21.19	21.34
1790	NYSE	FPF	Mon, Jul 6, 2020	21.76	21.76	21.20	21.21
1789	NYSE	FPF	Thu, Jul 2, 2020	21.71	21.77	21.44	21.70
1788	NYSE	FPF	Wed, Jul 1, 2020	21.30	21.49	21.17	21.43
1787	NYSE	FPF	Tue, Jun 30, 2020	21.08	21.38	21.04	21.18
1786	NYSE	FPF	Mon, Jun 29, 2020	20.86	21.08	20.70	20.92
1785	NYSE	FPF	Fri, Jun 26, 2020	20.82	20.91	20.69	20.74
1784	NYSE	FPF	Thu, Jun 25, 2020	21.07	21.12	20.75	20.76
1783	NYSE	FPF	Wed, Jun 24, 2020	21.15	21.29	20.81	21.03
1782	NYSE	FPF	Tue, Jun 23, 2020	21.24	21.36	21.13	21.22
1781	NYSE	FPF	Mon, Jun 22, 2020	20.76	21.21	20.72	21.08
1780	NYSE	FPF	Fri, Jun 19, 2020	20.82	20.89	20.59	20.60
1779	NYSE	FPF	Thu, Jun 18, 2020	20.73	20.86	20.64	20.68
1778	NYSE	FPF	Wed, Jun 17, 2020	20.94	20.96	20.70	20.75
1777	NYSE	FPF	Tue, Jun 16, 2020	20.86	21.02	20.70	20.81
1776	NYSE	FPF	Mon, Jun 15, 2020	20.44	20.75	20.10	20.61
1775	NYSE	FPF	Fri, Jun 12, 2020	20.54	20.87	20.35	20.59
1774	NYSE	FPF	Thu, Jun 11, 2020	21.09	21.09	20.27	20.32
1773	NYSE	FPF	Wed, Jun 10, 2020	21.44	21.48	21.26	21.35
1772	NYSE	FPF	Tue, Jun 9, 2020	21.58	21.61	21.28	21.39
1771	NYSE	FPF	Mon, Jun 8, 2020	21.74	21.75	21.59	21.62
1770	NYSE	FPF	Fri, Jun 5, 2020	21.73	21.78	21.55	21.59
1769	NYSE	FPF	Thu, Jun 4, 2020	21.81	21.81	21.40	21.52
1768	NYSE	FPF	Wed, Jun 3, 2020	21.28	21.83	21.28	21.83
1767	NYSE	FPF	Tue, Jun 2, 2020	21.23	21.48	21.14	21.23
1766	NYSE	FPF	Mon, Jun 1, 2020	20.84	21.30	20.84	21.27
1765	NYSE	FPF	Fri, May 29, 2020	20.84	21.09	20.84	20.90
1764	NYSE	FPF	Thu, May 28, 2020	20.70	20.97	20.60	20.76
1763	NYSE	FPF	Wed, May 27, 2020	20.71	20.81	20.60	20.69
1762	NYSE	FPF	Tue, May 26, 2020	20.78	20.99	20.70	20.79
1761	NYSE	FPF	Fri, May 22, 2020	20.52	20.61	20.20	20.51
1760	NYSE	FPF	Thu, May 21, 2020	20.34	20.58	20.30	20.49
1759	NYSE	FPF	Wed, May 20, 2020	20.17	20.34	20.15	20.25
1758	NYSE	FPF	Tue, May 19, 2020	20.24	20.30	20.04	20.11
1757	NYSE	FPF	Mon, May 18, 2020	19.46	20.44	19.46	20.35
1756	NYSE	FPF	Fri, May 15, 2020	19.16	19.50	19.03	19.35
1755	NYSE	FPF	Thu, May 14, 2020	19.23	19.28	18.66	19.20
1754	NYSE	FPF	Wed, May 13, 2020	19.93	19.97	19.03	19.34
1753	NYSE	FPF	Tue, May 12, 2020	20.16	20.27	19.93	19.97
1752	NYSE	FPF	Mon, May 11, 2020	19.88	20.31	19.88	20.20
1751	NYSE	FPF	Fri, May 8, 2020	20.21	20.21	19.89	20.18
1750	NYSE	FPF	Thu, May 7, 2020	20.40	20.53	20.00	20.10
1749	NYSE	FPF	Wed, May 6, 2020	20.37	20.46	20.27	20.46
1748	NYSE	FPF	Tue, May 5, 2020	20.26	20.39	20.08	20.30
1747	NYSE	FPF	Mon, May 4, 2020	20.25	20.25	20.01	20.13
1746	NYSE	FPF	Fri, May 1, 2020	20.22	20.44	20.04	20.25
1745	NYSE	FPF	Thu, Apr 30, 2020	21.23	21.23	20.23	20.36
1744	NYSE	FPF	Wed, Apr 29, 2020	20.37	21.09	20.31	21.09
1743	NYSE	FPF	Tue, Apr 28, 2020	20.40	20.49	20.10	20.19
1742	NYSE	FPF	Mon, Apr 27, 2020	20.19	20.41	20.10	20.34
1741	NYSE	FPF	Fri, Apr 24, 2020	19.85	20.11	19.46	20.11
1740	NYSE	FPF	Thu, Apr 23, 2020	19.70	19.95	19.28	19.55
1739	NYSE	FPF	Wed, Apr 22, 2020	19.48	19.77	19.22	19.71
1738	NYSE	FPF	Tue, Apr 21, 2020	19.45	19.55	18.83	19.31
1737	NYSE	FPF	Mon, Apr 20, 2020	19.26	19.91	19.26	19.64
1736	NYSE	FPF	Fri, Apr 17, 2020	19.41	19.65	19.19	19.48
1735	NYSE	FPF	Thu, Apr 16, 2020	19.45	19.60	19.15	19.35
1734	NYSE	FPF	Wed, Apr 15, 2020	19.20	19.55	19.07	19.52
1733	NYSE	FPF	Tue, Apr 14, 2020	19.25	19.98	19.25	19.42
1732	NYSE	FPF	Mon, Apr 13, 2020	19.60	19.72	18.68	19.02
1731	NYSE	FPF	Thu, Apr 9, 2020	19.16	20.44	19.16	19.68
1730	NYSE	FPF	Wed, Apr 8, 2020	18.31	19.21	18.28	18.99
1729	NYSE	FPF	Tue, Apr 7, 2020	17.35	18.39	17.35	18.07
1728	NYSE	FPF	Mon, Apr 6, 2020	16.19	17.12	16.16	17.01
1727	NYSE	FPF	Fri, Apr 3, 2020	16.40	16.74	15.55	15.89
1726	NYSE	FPF	Thu, Apr 2, 2020	15.98	16.86	15.98	16.50
1725	NYSE	FPF	Wed, Apr 1, 2020	17.37	17.37	15.95	16.05
1724	NYSE	FPF	Tue, Mar 31, 2020	17.97	18.14	17.45	17.71
1723	NYSE	FPF	Mon, Mar 30, 2020	16.86	18.00	16.86	18.00
1722	NYSE	FPF	Fri, Mar 27, 2020	17.00	17.53	16.48	16.79
1721	NYSE	FPF	Thu, Mar 26, 2020	17.50	18.88	17.40	17.45
1720	NYSE	FPF	Wed, Mar 25, 2020	15.74	17.68	15.74	17.32
1719	NYSE	FPF	Tue, Mar 24, 2020	14.13	16.25	14.02	15.54
1718	NYSE	FPF	Mon, Mar 23, 2020	14.95	14.95	12.72	13.13
1717	NYSE	FPF	Fri, Mar 20, 2020	16.35	16.96	14.77	15.12
1716	NYSE	FPF	Thu, Mar 19, 2020	11.38	17.20	10.75	16.14
1715	NYSE	FPF	Wed, Mar 18, 2020	16.58	17.35	11.05	11.40
1714	NYSE	FPF	Tue, Mar 17, 2020	17.35	18.30	17.16	18.08
1713	NYSE	FPF	Mon, Mar 16, 2020	18.24	18.51	17.25	17.32
1712	NYSE	FPF	Fri, Mar 13, 2020	19.88	20.28	19.41	19.95
1711	NYSE	FPF	Thu, Mar 12, 2020	19.39	19.45	17.25	19.13
1710	NYSE	FPF	Wed, Mar 11, 2020	21.45	21.51	20.50	20.51
1709	NYSE	FPF	Tue, Mar 10, 2020	22.00	22.02	21.37	22.00
1708	NYSE	FPF	Mon, Mar 9, 2020	21.95	22.00	20.95	21.67
1707	NYSE	FPF	Fri, Mar 6, 2020	23.05	23.11	22.68	22.92
1706	NYSE	FPF	Thu, Mar 5, 2020	23.73	23.80	23.18	23.47
1705	NYSE	FPF	Wed, Mar 4, 2020	23.69	24.01	23.65	23.98
1704	NYSE	FPF	Tue, Mar 3, 2020	23.87	24.00	23.25	23.52
1703	NYSE	FPF	Mon, Mar 2, 2020	22.45	23.63	22.40	23.59
1702	NYSE	FPF	Fri, Feb 28, 2020	22.88	22.99	22.20	22.50
1701	NYSE	FPF	Thu, Feb 27, 2020	23.75	23.75	23.12	23.34
1700	NYSE	FPF	Wed, Feb 26, 2020	23.73	24.13	23.73	23.96
1699	NYSE	FPF	Tue, Feb 25, 2020	24.30	24.37	23.61	23.73
1698	NYSE	FPF	Mon, Feb 24, 2020	24.44	24.54	24.31	24.34
1697	NYSE	FPF	Fri, Feb 21, 2020	24.81	24.81	24.49	24.67
1696	NYSE	FPF	Thu, Feb 20, 2020	24.65	24.81	24.65	24.81
1695	NYSE	FPF	Wed, Feb 19, 2020	24.69	24.76	24.66	24.74
1694	NYSE	FPF	Tue, Feb 18, 2020	24.68	24.68	24.60	24.68
1693	NYSE	FPF	Fri, Feb 14, 2020	24.57	24.64	24.56	24.64
1692	NYSE	FPF	Thu, Feb 13, 2020	24.67	24.70	24.41	24.56
1691	NYSE	FPF	Wed, Feb 12, 2020	24.72	24.76	24.65	24.66
1690	NYSE	FPF	Tue, Feb 11, 2020	24.75	24.84	24.67	24.77
1689	NYSE	FPF	Mon, Feb 10, 2020	24.68	24.74	24.65	24.72
1688	NYSE	FPF	Fri, Feb 7, 2020	24.49	24.70	24.48	24.69
1687	NYSE	FPF	Thu, Feb 6, 2020	24.34	24.49	24.33	24.49
1686	NYSE	FPF	Wed, Feb 5, 2020	24.14	24.35	24.12	24.35
1685	NYSE	FPF	Tue, Feb 4, 2020	24.08	24.14	24.04	24.14
1684	NYSE	FPF	Mon, Feb 3, 2020	23.99	24.06	23.98	24.01
1683	NYSE	FPF	Fri, Jan 31, 2020	24.08	24.13	24.06	24.06
1682	NYSE	FPF	Thu, Jan 30, 2020	24.06	24.12	24.02	24.09
1681	NYSE	FPF	Wed, Jan 29, 2020	24.04	24.13	24.03	24.12
1680	NYSE	FPF	Tue, Jan 28, 2020	24.02	24.12	24.00	24.03
1679	NYSE	FPF	Mon, Jan 27, 2020	24.11	24.13	23.94	24.02
1678	NYSE	FPF	Fri, Jan 24, 2020	24.35	24.36	24.19	24.20
1677	NYSE	FPF	Thu, Jan 23, 2020	24.27	24.36	24.26	24.33
1676	NYSE	FPF	Wed, Jan 22, 2020	24.23	24.32	24.19	24.27
1675	NYSE	FPF	Tue, Jan 21, 2020	24.14	24.18	24.10	24.18
1674	NYSE	FPF	Fri, Jan 17, 2020	24.14	24.24	24.12	24.16
1673	NYSE	FPF	Thu, Jan 16, 2020	24.11	24.21	24.07	24.18
1672	NYSE	FPF	Wed, Jan 15, 2020	24.07	24.17	24.05	24.12
1671	NYSE	FPF	Tue, Jan 14, 2020	23.94	24.10	23.94	24.00
1670	NYSE	FPF	Mon, Jan 13, 2020	23.96	24.00	23.91	23.95
1669	NYSE	FPF	Fri, Jan 10, 2020	23.92	24.05	23.86	23.94
1668	NYSE	FPF	Thu, Jan 9, 2020	23.83	23.93	23.83	23.92
1667	NYSE	FPF	Wed, Jan 8, 2020	23.68	23.85	23.68	23.82
1666	NYSE	FPF	Tue, Jan 7, 2020	23.67	23.85	23.67	23.68
1665	NYSE	FPF	Mon, Jan 6, 2020	23.67	23.79	23.64	23.67
1664	NYSE	FPF	Fri, Jan 3, 2020	23.64	23.74	23.58	23.71
1663	NYSE	FPF	Thu, Jan 2, 2020	23.53	23.76	23.46	23.64
1662	NYSE	FPF	Tue, Dec 31, 2019	23.45	23.59	23.38	23.59
1661	NYSE	FPF	Mon, Dec 30, 2019	23.45	23.50	23.32	23.46
1660	NYSE	FPF	Fri, Dec 27, 2019	23.78	23.78	23.38	23.59
1659	NYSE	FPF	Thu, Dec 26, 2019	23.92	23.96	23.83	23.85
1658	NYSE	FPF	Tue, Dec 24, 2019	23.88	23.97	23.81	23.91
1657	NYSE	FPF	Mon, Dec 23, 2019	23.96	23.97	23.84	23.86
1656	NYSE	FPF	Fri, Dec 20, 2019	23.87	24.00	23.82	23.91
1655	NYSE	FPF	Thu, Dec 19, 2019	23.88	23.99	23.88	23.89
1654	NYSE	FPF	Wed, Dec 18, 2019	23.89	23.92	23.83	23.86
1653	NYSE	FPF	Tue, Dec 17, 2019	23.85	23.99	23.81	23.91
1652	NYSE	FPF	Mon, Dec 16, 2019	23.81	23.84	23.75	23.81
1651	NYSE	FPF	Fri, Dec 13, 2019	23.66	23.75	23.63	23.72
1650	NYSE	FPF	Thu, Dec 12, 2019	23.59	23.74	23.59	23.66
1649	NYSE	FPF	Wed, Dec 11, 2019	23.64	23.66	23.52	23.61
1648	NYSE	FPF	Tue, Dec 10, 2019	23.87	23.87	23.64	23.68
1647	NYSE	FPF	Mon, Dec 9, 2019	23.85	23.89	23.82	23.83
1646	NYSE	FPF	Fri, Dec 6, 2019	23.95	23.97	23.84	23.92
1645	NYSE	FPF	Thu, Dec 5, 2019	24.05	24.08	23.73	23.94
1644	NYSE	FPF	Wed, Dec 4, 2019	23.95	24.09	23.91	24.05
1643	NYSE	FPF	Tue, Dec 3, 2019	24.09	24.09	23.95	23.96
1642	NYSE	FPF	Mon, Dec 2, 2019	24.10	24.19	23.97	24.18
1641	NYSE	FPF	Fri, Nov 29, 2019	24.24	24.39	24.16	24.16
1640	NYSE	FPF	Wed, Nov 27, 2019	24.21	24.40	24.11	24.18
1639	NYSE	FPF	Tue, Nov 26, 2019	24.20	24.36	24.11	24.28
1638	NYSE	FPF	Mon, Nov 25, 2019	24.17	24.22	24.06	24.21
1637	NYSE	FPF	Fri, Nov 22, 2019	23.99	24.19	23.95	24.17
1636	NYSE	FPF	Thu, Nov 21, 2019	23.96	24.00	23.84	23.86
1635	NYSE	FPF	Wed, Nov 20, 2019	24.00	24.06	23.84	23.90
1634	NYSE	FPF	Tue, Nov 19, 2019	24.15	24.16	23.97	24.04
1633	NYSE	FPF	Mon, Nov 18, 2019	23.99	24.14	23.95	24.10
1632	NYSE	FPF	Fri, Nov 15, 2019	24.07	24.07	23.87	23.95
1631	NYSE	FPF	Thu, Nov 14, 2019	23.84	24.10	23.80	24.06
1630	NYSE	FPF	Wed, Nov 13, 2019	23.63	23.89	23.62	23.84
1629	NYSE	FPF	Tue, Nov 12, 2019	23.55	23.74	23.54	23.63
1628	NYSE	FPF	Mon, Nov 11, 2019	23.58	23.66	23.54	23.54
1627	NYSE	FPF	Fri, Nov 8, 2019	23.50	23.69	23.49	23.58
1626	NYSE	FPF	Thu, Nov 7, 2019	23.64	23.68	23.46	23.56
1625	NYSE	FPF	Wed, Nov 6, 2019	23.64	23.73	23.59	23.72
1624	NYSE	FPF	Tue, Nov 5, 2019	23.63	23.72	23.56	23.60
1623	NYSE	FPF	Mon, Nov 4, 2019	23.71	23.76	23.61	23.63
1622	NYSE	FPF	Fri, Nov 1, 2019	23.94	24.02	23.66	23.72
1621	NYSE	FPF	Thu, Oct 31, 2019	23.97	24.20	23.92	23.94
1620	NYSE	FPF	Wed, Oct 30, 2019	23.94	24.00	23.90	23.97
1619	NYSE	FPF	Tue, Oct 29, 2019	23.88	23.99	23.85	23.97
1618	NYSE	FPF	Mon, Oct 28, 2019	23.77	23.92	23.72	23.84
1617	NYSE	FPF	Fri, Oct 25, 2019	23.81	23.90	23.70	23.74
1616	NYSE	FPF	Thu, Oct 24, 2019	23.91	23.91	23.81	23.89
1615	NYSE	FPF	Wed, Oct 23, 2019	23.90	23.92	23.78	23.88
1614	NYSE	FPF	Tue, Oct 22, 2019	23.77	23.92	23.77	23.90
1613	NYSE	FPF	Mon, Oct 21, 2019	23.74	23.83	23.72	23.78
1612	NYSE	FPF	Fri, Oct 18, 2019	23.68	23.81	23.60	23.75
1611	NYSE	FPF	Thu, Oct 17, 2019	23.70	23.85	23.64	23.71
1610	NYSE	FPF	Wed, Oct 16, 2019	23.54	23.74	23.51	23.67
1609	NYSE	FPF	Tue, Oct 15, 2019	23.44	23.53	23.41	23.49
1608	NYSE	FPF	Mon, Oct 14, 2019	23.29	23.46	23.29	23.41
1607	NYSE	FPF	Fri, Oct 11, 2019	23.46	23.50	23.26	23.30
1606	NYSE	FPF	Thu, Oct 10, 2019	23.49	23.52	23.41	23.46
1605	NYSE	FPF	Wed, Oct 9, 2019	23.43	23.56	23.40	23.52
1604	NYSE	FPF	Tue, Oct 8, 2019	23.43	23.44	23.28	23.38
1603	NYSE	FPF	Mon, Oct 7, 2019	23.34	23.48	23.32	23.44
1602	NYSE	FPF	Fri, Oct 4, 2019	23.41	23.45	23.30	23.37
1601	NYSE	FPF	Thu, Oct 3, 2019	23.47	23.47	23.28	23.42
1600	NYSE	FPF	Wed, Oct 2, 2019	23.64	23.64	23.28	23.45
1599	NYSE	FPF	Tue, Oct 1, 2019	23.51	23.67	23.43	23.64
1598	NYSE	FPF	Mon, Sep 30, 2019	23.47	23.64	23.40	23.51
1597	NYSE	FPF	Fri, Sep 27, 2019	23.47	23.56	23.44	23.44
1596	NYSE	FPF	Thu, Sep 26, 2019	23.51	23.57	23.41	23.49
1595	NYSE	FPF	Wed, Sep 25, 2019	23.46	23.54	23.40	23.51
1594	NYSE	FPF	Tue, Sep 24, 2019	23.43	23.55	23.43	23.51
1593	NYSE	FPF	Mon, Sep 23, 2019	23.31	23.49	23.29	23.41
1592	NYSE	FPF	Fri, Sep 20, 2019	23.60	23.62	23.31	23.42
1591	NYSE	FPF	Thu, Sep 19, 2019	23.70	23.90	23.70	23.90
1590	NYSE	FPF	Wed, Sep 18, 2019	23.59	23.76	23.59	23.75
1589	NYSE	FPF	Tue, Sep 17, 2019	23.58	23.66	23.55	23.66
1588	NYSE	FPF	Mon, Sep 16, 2019	23.48	23.60	23.40	23.59
1587	NYSE	FPF	Fri, Sep 13, 2019	23.51	23.60	23.39	23.45
1586	NYSE	FPF	Thu, Sep 12, 2019	23.57	23.61	23.52	23.60
1585	NYSE	FPF	Wed, Sep 11, 2019	23.54	23.56	23.46	23.53
1584	NYSE	FPF	Tue, Sep 10, 2019	23.49	23.59	23.46	23.54
1583	NYSE	FPF	Mon, Sep 9, 2019	23.48	23.61	23.45	23.51
1582	NYSE	FPF	Fri, Sep 6, 2019	23.50	23.52	23.39	23.48
1581	NYSE	FPF	Thu, Sep 5, 2019	23.46	23.50	23.40	23.46
1580	NYSE	FPF	Wed, Sep 4, 2019	23.36	23.44	23.27	23.37
1579	NYSE	FPF	Tue, Sep 3, 2019	23.25	23.32	23.20	23.29
1578	NYSE	FPF	Fri, Aug 30, 2019	23.46	23.50	23.33	23.33
1577	NYSE	FPF	Thu, Aug 29, 2019	23.44	23.49	23.37	23.47
1576	NYSE	FPF	Wed, Aug 28, 2019	23.36	23.49	23.20	23.39
1575	NYSE	FPF	Tue, Aug 27, 2019	23.37	23.44	23.34	23.38
1574	NYSE	FPF	Mon, Aug 26, 2019	23.34	23.48	23.23	23.37
1573	NYSE	FPF	Fri, Aug 23, 2019	23.24	23.31	23.11	23.27
1572	NYSE	FPF	Thu, Aug 22, 2019	23.13	23.29	23.09	23.26
1571	NYSE	FPF	Wed, Aug 21, 2019	23.08	23.16	23.00	23.08
1570	NYSE	FPF	Tue, Aug 20, 2019	22.91	23.08	22.91	23.07
1569	NYSE	FPF	Mon, Aug 19, 2019	22.88	22.93	22.83	22.91
1568	NYSE	FPF	Fri, Aug 16, 2019	22.80	22.90	22.73	22.82
1567	NYSE	FPF	Thu, Aug 15, 2019	22.72	22.76	22.52	22.64
1566	NYSE	FPF	Wed, Aug 14, 2019	22.78	22.85	22.62	22.68
1565	NYSE	FPF	Tue, Aug 13, 2019	22.86	22.97	22.81	22.82
1564	NYSE	FPF	Mon, Aug 12, 2019	22.75	22.93	22.72	22.79
1563	NYSE	FPF	Fri, Aug 9, 2019	22.69	22.91	22.65	22.86
1562	NYSE	FPF	Thu, Aug 8, 2019	22.46	22.77	22.46	22.76
1561	NYSE	FPF	Wed, Aug 7, 2019	22.46	22.49	22.12	22.43
1560	NYSE	FPF	Tue, Aug 6, 2019	22.59	22.65	22.46	22.56
1559	NYSE	FPF	Mon, Aug 5, 2019	22.84	22.87	22.44	22.53
1558	NYSE	FPF	Fri, Aug 2, 2019	22.95	23.10	22.90	22.95
1557	NYSE	FPF	Thu, Aug 1, 2019	23.02	23.19	22.95	23.02
1556	NYSE	FPF	Wed, Jul 31, 2019	23.65	23.68	23.07	23.04
1555	NYSE	FPF	Tue, Jul 30, 2019	23.44	23.65	23.44	23.63
1554	NYSE	FPF	Mon, Jul 29, 2019	23.40	23.54	23.31	23.53
1553	NYSE	FPF	Fri, Jul 26, 2019	23.21	23.40	23.20	23.39
1552	NYSE	FPF	Thu, Jul 25, 2019	23.10	23.27	23.10	23.21
1551	NYSE	FPF	Wed, Jul 24, 2019	23.31	23.34	23.16	23.19
1550	NYSE	FPF	Tue, Jul 23, 2019	23.25	23.29	23.22	23.28
1549	NYSE	FPF	Mon, Jul 22, 2019	23.14	23.23	23.07	23.22
1548	NYSE	FPF	Fri, Jul 19, 2019	23.18	23.18	23.00	23.12
1547	NYSE	FPF	Thu, Jul 18, 2019	23.17	23.18	23.13	23.15
1546	NYSE	FPF	Wed, Jul 17, 2019	23.15	23.20	23.10	23.15
1545	NYSE	FPF	Tue, Jul 16, 2019	23.04	23.17	23.04	23.13
1544	NYSE	FPF	Mon, Jul 15, 2019	23.08	23.15	23.00	23.06
1543	NYSE	FPF	Fri, Jul 12, 2019	23.15	23.18	23.06	23.08
1542	NYSE	FPF	Thu, Jul 11, 2019	23.22	23.24	23.16	23.17
1541	NYSE	FPF	Wed, Jul 10, 2019	23.01	23.20	22.99	23.16
1540	NYSE	FPF	Tue, Jul 9, 2019	22.98	23.07	22.94	23.01
1539	NYSE	FPF	Mon, Jul 8, 2019	23.01	23.06	22.92	22.98
1538	NYSE	FPF	Fri, Jul 5, 2019	22.99	23.06	22.90	23.04
1537	NYSE	FPF	Wed, Jul 3, 2019	23.06	23.20	22.99	23.06
1536	NYSE	FPF	Tue, Jul 2, 2019	22.83	23.07	22.83	23.04
1535	NYSE	FPF	Mon, Jul 1, 2019	22.67	22.96	22.65	22.88
1534	NYSE	FPF	Fri, Jun 28, 2019	22.88	22.95	22.73	22.75
1533	NYSE	FPF	Thu, Jun 27, 2019	22.89	22.93	22.70	22.89
1532	NYSE	FPF	Wed, Jun 26, 2019	22.76	22.98	22.70	22.93
1531	NYSE	FPF	Tue, Jun 25, 2019	22.80	22.85	22.70	22.72
1530	NYSE	FPF	Mon, Jun 24, 2019	22.74	22.85	22.61	22.82
1529	NYSE	FPF	Fri, Jun 21, 2019	22.82	22.89	22.60	22.68
1528	NYSE	FPF	Thu, Jun 20, 2019	22.78	22.98	22.75	22.86
1527	NYSE	FPF	Wed, Jun 19, 2019	22.65	22.80	22.55	22.78
1526	NYSE	FPF	Tue, Jun 18, 2019	22.49	22.70	22.43	22.61
1525	NYSE	FPF	Mon, Jun 17, 2019	22.42	22.48	22.37	22.44
1524	NYSE	FPF	Fri, Jun 14, 2019	22.36	22.36	22.29	22.31
1523	NYSE	FPF	Thu, Jun 13, 2019	22.28	22.38	22.21	22.34
1522	NYSE	FPF	Wed, Jun 12, 2019	22.31	22.43	22.29	22.29
1521	NYSE	FPF	Tue, Jun 11, 2019	22.45	22.45	22.31	22.36
1520	NYSE	FPF	Mon, Jun 10, 2019	22.11	22.39	22.10	22.36
1519	NYSE	FPF	Fri, Jun 7, 2019	22.02	22.12	22.00	22.07
1518	NYSE	FPF	Thu, Jun 6, 2019	21.90	22.04	21.85	22.01
1517	NYSE	FPF	Wed, Jun 5, 2019	21.69	21.87	21.63	21.85
1516	NYSE	FPF	Tue, Jun 4, 2019	21.50	21.78	21.47	21.65
1515	NYSE	FPF	Mon, Jun 3, 2019	21.81	21.83	21.31	21.41
1514	NYSE	FPF	Fri, May 31, 2019	22.52	22.52	21.88	21.88
1513	NYSE	FPF	Thu, May 30, 2019	22.45	22.55	22.43	22.53
1512	NYSE	FPF	Wed, May 29, 2019	22.55	22.60	22.36	22.39
1511	NYSE	FPF	Tue, May 28, 2019	22.48	22.59	22.43	22.56
1510	NYSE	FPF	Fri, May 24, 2019	22.46	22.51	22.36	22.47
1509	NYSE	FPF	Thu, May 23, 2019	22.34	22.45	22.30	22.44
1508	NYSE	FPF	Wed, May 22, 2019	22.32	22.41	22.27	22.35
1507	NYSE	FPF	Tue, May 21, 2019	22.28	22.40	22.27	22.39
1506	NYSE	FPF	Mon, May 20, 2019	22.30	22.35	22.28	22.28
1505	NYSE	FPF	Fri, May 17, 2019	22.38	22.47	22.29	22.32
1504	NYSE	FPF	Thu, May 16, 2019	22.23	22.42	22.21	22.40
1503	NYSE	FPF	Wed, May 15, 2019	21.93	22.20	21.92	22.17
1502	NYSE	FPF	Tue, May 14, 2019	21.90	22.02	21.86	21.91
1501	NYSE	FPF	Mon, May 13, 2019	21.95	21.98	21.79	21.92
1500	NYSE	FPF	Fri, May 10, 2019	21.97	22.05	21.90	22.03
1499	NYSE	FPF	Thu, May 9, 2019	22.01	22.12	21.97	21.97
1498	NYSE	FPF	Wed, May 8, 2019	21.97	22.15	21.95	22.11
1497	NYSE	FPF	Tue, May 7, 2019	22.18	22.21	21.99	22.01
1496	NYSE	FPF	Mon, May 6, 2019	22.14	22.25	22.14	22.24
1495	NYSE	FPF	Fri, May 3, 2019	22.20	22.24	22.14	22.22
1494	NYSE	FPF	Thu, May 2, 2019	22.21	22.30	22.16	22.20
1493	NYSE	FPF	Wed, May 1, 2019	22.28	22.30	22.21	22.23
1492	NYSE	FPF	Tue, Apr 30, 2019	22.32	22.35	22.27	22.16
1491	NYSE	FPF	Mon, Apr 29, 2019	22.35	22.37	22.28	22.29
1490	NYSE	FPF	Fri, Apr 26, 2019	22.26	22.35	22.26	22.31
1489	NYSE	FPF	Thu, Apr 25, 2019	22.31	22.33	22.23	22.28
1488	NYSE	FPF	Wed, Apr 24, 2019	22.22	22.36	22.20	22.30
1487	NYSE	FPF	Tue, Apr 23, 2019	22.06	22.30	22.03	22.25
1486	NYSE	FPF	Mon, Apr 22, 2019	22.10	22.16	21.97	22.01
1485	NYSE	FPF	Thu, Apr 18, 2019	22.24	22.25	22.13	22.15
1484	NYSE	FPF	Wed, Apr 17, 2019	22.27	22.33	22.18	22.21
1483	NYSE	FPF	Tue, Apr 16, 2019	22.38	22.40	22.27	22.28
1482	NYSE	FPF	Mon, Apr 15, 2019	22.43	22.43	22.26	22.38
1481	NYSE	FPF	Fri, Apr 12, 2019	22.36	22.40	22.32	22.36
1480	NYSE	FPF	Thu, Apr 11, 2019	22.36	22.45	22.30	22.43
1479	NYSE	FPF	Wed, Apr 10, 2019	22.06	22.37	22.04	22.36
1478	NYSE	FPF	Tue, Apr 9, 2019	22.01	22.07	21.89	22.03
1477	NYSE	FPF	Mon, Apr 8, 2019	21.99	22.04	21.92	22.03
1476	NYSE	FPF	Fri, Apr 5, 2019	22.15	22.19	21.93	21.94
1475	NYSE	FPF	Thu, Apr 4, 2019	22.19	22.20	22.07	22.12
1474	NYSE	FPF	Wed, Apr 3, 2019	22.19	22.23	22.12	22.18
1473	NYSE	FPF	Tue, Apr 2, 2019	21.95	22.22	21.95	22.17
1472	NYSE	FPF	Mon, Apr 1, 2019	21.74	22.00	21.74	21.98
1471	NYSE	FPF	Fri, Mar 29, 2019	21.95	21.99	21.81	21.81
1470	NYSE	FPF	Thu, Mar 28, 2019	21.87	21.95	21.84	21.95
1469	NYSE	FPF	Wed, Mar 27, 2019	21.74	21.92	21.74	21.80
1468	NYSE	FPF	Tue, Mar 26, 2019	21.76	22.00	21.73	21.75
1467	NYSE	FPF	Mon, Mar 25, 2019	21.80	21.88	21.71	21.76
1466	NYSE	FPF	Fri, Mar 22, 2019	21.68	21.81	21.58	21.80
1465	NYSE	FPF	Thu, Mar 21, 2019	21.75	21.87	21.61	21.67
1464	NYSE	FPF	Wed, Mar 20, 2019	21.73	21.88	21.71	21.78
1463	NYSE	FPF	Tue, Mar 19, 2019	21.87	21.88	21.74	21.78
1462	NYSE	FPF	Mon, Mar 18, 2019	21.78	21.82	21.76	21.82
1461	NYSE	FPF	Fri, Mar 15, 2019	21.88	21.88	21.70	21.79
1460	NYSE	FPF	Thu, Mar 14, 2019	21.99	22.00	21.74	21.80
1459	NYSE	FPF	Wed, Mar 13, 2019	21.83	21.93	21.69	21.89
1458	NYSE	FPF	Tue, Mar 12, 2019	21.45	21.91	21.45	21.77
1457	NYSE	FPF	Mon, Mar 11, 2019	21.56	21.57	21.39	21.45
1456	NYSE	FPF	Fri, Mar 8, 2019	21.47	21.58	21.45	21.57
1455	NYSE	FPF	Thu, Mar 7, 2019	21.54	21.56	21.41	21.54
1454	NYSE	FPF	Wed, Mar 6, 2019	21.61	21.61	21.34	21.55
1453	NYSE	FPF	Tue, Mar 5, 2019	21.32	21.58	21.32	21.53
1452	NYSE	FPF	Mon, Mar 4, 2019	21.40	21.55	21.30	21.30
1451	NYSE	FPF	Fri, Mar 1, 2019	21.55	21.55	21.35	21.43
1450	NYSE	FPF	Thu, Feb 28, 2019	21.60	21.65	21.40	21.51
1449	NYSE	FPF	Wed, Feb 27, 2019	21.55	21.64	21.51	21.59
1448	NYSE	FPF	Tue, Feb 26, 2019	21.57	21.60	21.34	21.52
1447	NYSE	FPF	Mon, Feb 25, 2019	21.41	21.57	21.33	21.57
1446	NYSE	FPF	Fri, Feb 22, 2019	21.37	21.47	21.23	21.26
1445	NYSE	FPF	Thu, Feb 21, 2019	21.33	21.41	21.26	21.40
1444	NYSE	FPF	Wed, Feb 20, 2019	21.25	21.34	21.18	21.31
1443	NYSE	FPF	Tue, Feb 19, 2019	21.25	21.30	21.18	21.20
1442	NYSE	FPF	Fri, Feb 15, 2019	21.41	21.41	21.25	21.28
1441	NYSE	FPF	Thu, Feb 14, 2019	21.02	21.30	20.95	21.29
1440	NYSE	FPF	Wed, Feb 13, 2019	21.13	21.19	20.98	21.17
1439	NYSE	FPF	Tue, Feb 12, 2019	21.01	21.07	20.97	21.06
1438	NYSE	FPF	Mon, Feb 11, 2019	20.72	20.99	20.71	20.97
1437	NYSE	FPF	Fri, Feb 8, 2019	20.82	20.83	20.63	20.77
1436	NYSE	FPF	Thu, Feb 7, 2019	21.10	21.13	20.64	20.82
1435	NYSE	FPF	Wed, Feb 6, 2019	21.22	21.22	21.01	21.09
1434	NYSE	FPF	Tue, Feb 5, 2019	21.27	21.28	21.14	21.24
1433	NYSE	FPF	Mon, Feb 4, 2019	21.36	21.36	21.20	21.25
1432	NYSE	FPF	Fri, Feb 1, 2019	21.30	21.36	21.20	21.28
1431	NYSE	FPF	Thu, Jan 31, 2019	21.26	21.43	21.16	21.29
1430	NYSE	FPF	Wed, Jan 30, 2019	21.11	21.28	21.03	21.20
1429	NYSE	FPF	Tue, Jan 29, 2019	21.11	21.14	20.87	21.04
1428	NYSE	FPF	Mon, Jan 28, 2019	20.91	21.09	20.84	21.08
1427	NYSE	FPF	Fri, Jan 25, 2019	20.95	21.15	20.80	20.92
1426	NYSE	FPF	Thu, Jan 24, 2019	20.95	21.03	20.94	20.94
1425	NYSE	FPF	Wed, Jan 23, 2019	20.86	21.00	20.84	20.98
1424	NYSE	FPF	Tue, Jan 22, 2019	20.80	20.98	20.80	20.93
1423	NYSE	FPF	Fri, Jan 18, 2019	20.93	21.08	20.81	20.83
1422	NYSE	FPF	Thu, Jan 17, 2019	20.74	20.94	20.73	20.88
1421	NYSE	FPF	Wed, Jan 16, 2019	20.60	20.83	20.60	20.72
1420	NYSE	FPF	Tue, Jan 15, 2019	20.59	20.67	20.51	20.58
1419	NYSE	FPF	Mon, Jan 14, 2019	20.44	20.55	20.44	20.54
1418	NYSE	FPF	Fri, Jan 11, 2019	20.40	20.52	20.33	20.49
1417	NYSE	FPF	Thu, Jan 10, 2019	20.34	20.45	20.25	20.40
1416	NYSE	FPF	Wed, Jan 9, 2019	20.50	20.52	20.23	20.34
1415	NYSE	FPF	Tue, Jan 8, 2019	20.34	20.40	20.08	20.40
1414	NYSE	FPF	Mon, Jan 7, 2019	20.08	20.30	20.03	20.23
1413	NYSE	FPF	Fri, Jan 4, 2019	20.23	20.24	20.03	20.07
1412	NYSE	FPF	Thu, Jan 3, 2019	20.31	20.34	19.84	20.24
1411	NYSE	FPF	Wed, Jan 2, 2019	19.73	20.39	19.70	20.31
1410	NYSE	FPF	Mon, Dec 31, 2018	19.86	19.95	19.60	19.80
1409	NYSE	FPF	Fri, Dec 28, 2018	19.37	19.86	19.31	19.84
1408	NYSE	FPF	Thu, Dec 27, 2018	18.87	19.31	18.87	19.14
1407	NYSE	FPF	Wed, Dec 26, 2018	18.50	19.15	18.50	19.11
1406	NYSE	FPF	Mon, Dec 24, 2018	18.15	18.68	18.15	18.53
1405	NYSE	FPF	Fri, Dec 21, 2018	18.60	18.67	18.22	18.28
1404	NYSE	FPF	Thu, Dec 20, 2018	18.82	18.90	18.33	18.59
1403	NYSE	FPF	Wed, Dec 19, 2018	18.68	19.10	18.68	18.97
1402	NYSE	FPF	Tue, Dec 18, 2018	18.80	19.05	18.76	18.83
1401	NYSE	FPF	Mon, Dec 17, 2018	19.19	19.27	18.71	18.73
1400	NYSE	FPF	Fri, Dec 14, 2018	19.35	19.40	19.26	19.30
1399	NYSE	FPF	Thu, Dec 13, 2018	19.54	19.54	19.35	19.40
1398	NYSE	FPF	Wed, Dec 12, 2018	19.51	19.63	19.44	19.51
1397	NYSE	FPF	Tue, Dec 11, 2018	19.65	19.74	19.46	19.56
1396	NYSE	FPF	Mon, Dec 10, 2018	19.85	20.07	19.49	19.61
1395	NYSE	FPF	Fri, Dec 7, 2018	19.88	19.94	19.82	19.83
1394	NYSE	FPF	Thu, Dec 6, 2018	20.26	20.28	19.89	19.91
1393	NYSE	FPF	Tue, Dec 4, 2018	20.22	20.40	20.22	20.35
1392	NYSE	FPF	Mon, Dec 3, 2018	20.19	20.34	20.12	20.24
1391	NYSE	FPF	Fri, Nov 30, 2018	20.38	20.44	20.22	20.30
1390	NYSE	FPF	Thu, Nov 29, 2018	20.15	20.28	20.14	20.26
1389	NYSE	FPF	Wed, Nov 28, 2018	20.22	20.23	20.08	20.16
1388	NYSE	FPF	Tue, Nov 27, 2018	19.82	20.12	19.82	20.10
1387	NYSE	FPF	Mon, Nov 26, 2018	19.89	19.99	19.88	19.95
1386	NYSE	FPF	Fri, Nov 23, 2018	19.77	19.85	19.76	19.83
1385	NYSE	FPF	Wed, Nov 21, 2018	19.98	20.07	19.79	19.79
1384	NYSE	FPF	Tue, Nov 20, 2018	19.90	19.98	19.90	19.94
1383	NYSE	FPF	Mon, Nov 19, 2018	20.15	20.19	19.98	20.03
1382	NYSE	FPF	Fri, Nov 16, 2018	20.20	20.27	20.12	20.17
1381	NYSE	FPF	Thu, Nov 15, 2018	20.32	20.34	20.16	20.20
1380	NYSE	FPF	Wed, Nov 14, 2018	20.42	20.43	20.14	20.34
1379	NYSE	FPF	Tue, Nov 13, 2018	20.25	20.39	20.23	20.32
1378	NYSE	FPF	Mon, Nov 12, 2018	20.48	20.52	20.23	20.26
1377	NYSE	FPF	Fri, Nov 9, 2018	20.48	20.57	20.42	20.43
1376	NYSE	FPF	Thu, Nov 8, 2018	20.54	20.68	20.45	20.48
1375	NYSE	FPF	Wed, Nov 7, 2018	20.57	20.69	20.53	20.58
1374	NYSE	FPF	Tue, Nov 6, 2018	20.51	20.60	20.49	20.54
1373	NYSE	FPF	Mon, Nov 5, 2018	20.50	20.52	20.47	20.49
1372	NYSE	FPF	Fri, Nov 2, 2018	20.48	20.49	20.38	20.47
1371	NYSE	FPF	Thu, Nov 1, 2018	20.31	20.44	20.31	20.39
1370	NYSE	FPF	Wed, Oct 31, 2018	20.48	20.49	20.36	20.33
1369	NYSE	FPF	Tue, Oct 30, 2018	20.33	20.41	20.25	20.41
1368	NYSE	FPF	Mon, Oct 29, 2018	20.45	20.55	20.28	20.34
1367	NYSE	FPF	Fri, Oct 26, 2018	20.51	20.53	20.31	20.34
1366	NYSE	FPF	Thu, Oct 25, 2018	20.47	20.66	20.38	20.59
1365	NYSE	FPF	Wed, Oct 24, 2018	20.51	20.59	20.40	20.40
1364	NYSE	FPF	Tue, Oct 23, 2018	20.32	20.53	20.25	20.41
1363	NYSE	FPF	Mon, Oct 22, 2018	20.34	20.44	20.27	20.38
1362	NYSE	FPF	Fri, Oct 19, 2018	20.40	20.48	20.26	20.28
1361	NYSE	FPF	Thu, Oct 18, 2018	20.38	20.58	20.31	20.40
1360	NYSE	FPF	Wed, Oct 17, 2018	20.44	20.49	20.32	20.47
1359	NYSE	FPF	Tue, Oct 16, 2018	20.29	20.43	20.22	20.38
1358	NYSE	FPF	Mon, Oct 15, 2018	20.19	20.25	20.10	20.25
1357	NYSE	FPF	Fri, Oct 12, 2018	20.25	20.36	20.00	20.10
1356	NYSE	FPF	Thu, Oct 11, 2018	20.18	20.27	20.10	20.13
1355	NYSE	FPF	Wed, Oct 10, 2018	20.26	20.29	20.04	20.21
1354	NYSE	FPF	Tue, Oct 9, 2018	20.42	20.45	20.27	20.34
1353	NYSE	FPF	Mon, Oct 8, 2018	20.40	20.57	20.36	20.40
1352	NYSE	FPF	Fri, Oct 5, 2018	20.51	20.61	20.17	20.48
1351	NYSE	FPF	Thu, Oct 4, 2018	20.90	20.96	20.48	20.57
1350	NYSE	FPF	Wed, Oct 3, 2018	21.11	21.20	20.90	20.94
1349	NYSE	FPF	Tue, Oct 2, 2018	21.21	21.23	20.97	21.19
1348	NYSE	FPF	Mon, Oct 1, 2018	21.41	21.42	21.16	21.25
1347	NYSE	FPF	Fri, Sep 28, 2018	21.45	21.58	21.45	21.56
1346	NYSE	FPF	Thu, Sep 27, 2018	21.47	21.55	21.43	21.45
1345	NYSE	FPF	Wed, Sep 26, 2018	21.43	21.49	21.37	21.47
1344	NYSE	FPF	Tue, Sep 25, 2018	21.47	21.61	21.35	21.37
1343	NYSE	FPF	Mon, Sep 24, 2018	21.49	21.66	21.47	21.48
1342	NYSE	FPF	Fri, Sep 21, 2018	21.61	21.63	21.52	21.53
1341	NYSE	FPF	Thu, Sep 20, 2018	21.72	21.80	21.51	21.57
1340	NYSE	FPF	Wed, Sep 19, 2018	21.68	21.70	21.61	21.68
1339	NYSE	FPF	Tue, Sep 18, 2018	21.77	21.89	21.68	21.69
1338	NYSE	FPF	Mon, Sep 17, 2018	21.70	21.79	21.68	21.77
1337	NYSE	FPF	Fri, Sep 14, 2018	21.70	21.73	21.61	21.68
1336	NYSE	FPF	Thu, Sep 13, 2018	21.92	21.95	21.67	21.72
1335	NYSE	FPF	Wed, Sep 12, 2018	21.77	21.92	21.71	21.82
1334	NYSE	FPF	Tue, Sep 11, 2018	21.80	21.84	21.72	21.76
1333	NYSE	FPF	Mon, Sep 10, 2018	21.80	21.86	21.75	21.80
1332	NYSE	FPF	Fri, Sep 7, 2018	21.66	21.86	21.66	21.82
1331	NYSE	FPF	Thu, Sep 6, 2018	21.73	21.83	21.63	21.79
1330	NYSE	FPF	Wed, Sep 5, 2018	21.91	22.00	21.73	21.78
1329	NYSE	FPF	Tue, Sep 4, 2018	21.88	21.95	21.82	21.94
1328	NYSE	FPF	Fri, Aug 31, 2018	22.08	22.20	21.79	22.01
1327	NYSE	FPF	Thu, Aug 30, 2018	22.26	22.38	22.01	22.11
1326	NYSE	FPF	Wed, Aug 29, 2018	22.27	22.32	22.21	22.30
1325	NYSE	FPF	Tue, Aug 28, 2018	22.23	22.24	22.16	22.17
1324	NYSE	FPF	Mon, Aug 27, 2018	22.24	22.30	22.16	22.19
1323	NYSE	FPF	Fri, Aug 24, 2018	22.13	22.25	22.12	22.22
1322	NYSE	FPF	Thu, Aug 23, 2018	22.05	22.16	22.00	22.09
1321	NYSE	FPF	Wed, Aug 22, 2018	21.87	22.11	21.87	22.10
1320	NYSE	FPF	Tue, Aug 21, 2018	21.90	21.96	21.80	21.83
1319	NYSE	FPF	Mon, Aug 20, 2018	22.04	22.08	21.86	21.90
1318	NYSE	FPF	Fri, Aug 17, 2018	22.09	22.20	21.94	22.04
1317	NYSE	FPF	Thu, Aug 16, 2018	21.95	22.07	21.91	22.07
1316	NYSE	FPF	Wed, Aug 15, 2018	21.88	21.92	21.77	21.90
1315	NYSE	FPF	Tue, Aug 14, 2018	21.81	21.93	21.76	21.89
1314	NYSE	FPF	Mon, Aug 13, 2018	21.64	21.76	21.63	21.76
1313	NYSE	FPF	Fri, Aug 10, 2018	21.73	21.79	21.60	21.61
1312	NYSE	FPF	Thu, Aug 9, 2018	21.79	21.85	21.73	21.76
1311	NYSE	FPF	Wed, Aug 8, 2018	22.09	22.09	21.77	21.82
1310	NYSE	FPF	Tue, Aug 7, 2018	22.07	22.10	21.97	22.06
1309	NYSE	FPF	Mon, Aug 6, 2018	22.04	22.08	21.88	21.99
1308	NYSE	FPF	Fri, Aug 3, 2018	21.83	22.06	21.80	22.03
1307	NYSE	FPF	Thu, Aug 2, 2018	21.83	21.90	21.80	21.80
1306	NYSE	FPF	Wed, Aug 1, 2018	21.78	21.89	21.77	21.77
1305	NYSE	FPF	Tue, Jul 31, 2018	21.77	22.04	21.77	21.83
1304	NYSE	FPF	Mon, Jul 30, 2018	21.72	21.81	21.70	21.76
1303	NYSE	FPF	Fri, Jul 27, 2018	21.78	21.83	21.71	21.71
1302	NYSE	FPF	Thu, Jul 26, 2018	21.65	21.79	21.65	21.72
1301	NYSE	FPF	Wed, Jul 25, 2018	21.58	21.72	21.58	21.66
1300	NYSE	FPF	Tue, Jul 24, 2018	21.58	21.65	21.56	21.59
1299	NYSE	FPF	Mon, Jul 23, 2018	21.57	21.65	21.54	21.54
1298	NYSE	FPF	Fri, Jul 20, 2018	21.52	21.57	21.49	21.55
1297	NYSE	FPF	Thu, Jul 19, 2018	21.50	21.54	21.46	21.48
1296	NYSE	FPF	Wed, Jul 18, 2018	21.48	21.52	21.41	21.46
1295	NYSE	FPF	Tue, Jul 17, 2018	21.52	21.57	21.50	21.50
1294	NYSE	FPF	Mon, Jul 16, 2018	21.58	21.60	21.49	21.50
1293	NYSE	FPF	Fri, Jul 13, 2018	21.60	21.60	21.53	21.59
1292	NYSE	FPF	Thu, Jul 12, 2018	21.65	21.65	21.55	21.59
1291	NYSE	FPF	Wed, Jul 11, 2018	21.60	21.65	21.55	21.57
1290	NYSE	FPF	Tue, Jul 10, 2018	21.55	21.63	21.55	21.62
1289	NYSE	FPF	Mon, Jul 9, 2018	21.63	21.70	21.54	21.55
1288	NYSE	FPF	Fri, Jul 6, 2018	21.53	21.64	21.48	21.59
1287	NYSE	FPF	Thu, Jul 5, 2018	21.56	21.59	21.53	21.55
1286	NYSE	FPF	Tue, Jul 3, 2018	21.57	21.57	21.54	21.54
1285	NYSE	FPF	Mon, Jul 2, 2018	21.45	21.54	21.40	21.53
1284	NYSE	FPF	Fri, Jun 29, 2018	21.64	21.70	21.55	21.59
1283	NYSE	FPF	Thu, Jun 28, 2018	21.48	21.64	21.48	21.64
1282	NYSE	FPF	Wed, Jun 27, 2018	21.64	21.65	21.47	21.52
1281	NYSE	FPF	Tue, Jun 26, 2018	21.61	21.68	21.54	21.65
1280	NYSE	FPF	Mon, Jun 25, 2018	21.65	21.73	21.56	21.58
1279	NYSE	FPF	Fri, Jun 22, 2018	21.71	21.71	21.61	21.66
1278	NYSE	FPF	Thu, Jun 21, 2018	21.75	21.77	21.61	21.65
1277	NYSE	FPF	Wed, Jun 20, 2018	21.61	21.74	21.58	21.74
1276	NYSE	FPF	Tue, Jun 19, 2018	21.52	21.62	21.48	21.60
1275	NYSE	FPF	Mon, Jun 18, 2018	21.71	21.71	21.55	21.58
1274	NYSE	FPF	Fri, Jun 15, 2018	21.65	21.78	21.62	21.71
1273	NYSE	FPF	Thu, Jun 14, 2018	21.60	21.65	21.56	21.62
1272	NYSE	FPF	Wed, Jun 13, 2018	21.69	21.72	21.55	21.58
1271	NYSE	FPF	Tue, Jun 12, 2018	21.61	21.67	21.61	21.65
1270	NYSE	FPF	Mon, Jun 11, 2018	21.73	21.79	21.61	21.64
1269	NYSE	FPF	Fri, Jun 8, 2018	21.86	21.92	21.74	21.74
1268	NYSE	FPF	Thu, Jun 7, 2018	21.80	21.94	21.72	21.90
1267	NYSE	FPF	Wed, Jun 6, 2018	21.62	21.77	21.54	21.75
1266	NYSE	FPF	Tue, Jun 5, 2018	21.66	21.66	21.49	21.62
1265	NYSE	FPF	Mon, Jun 4, 2018	21.81	21.82	21.62	21.64
1264	NYSE	FPF	Fri, Jun 1, 2018	21.74	21.84	21.74	21.81
1263	NYSE	FPF	Thu, May 31, 2018	21.92	21.95	21.87	21.76
1262	NYSE	FPF	Wed, May 30, 2018	21.91	21.94	21.88	21.94
1261	NYSE	FPF	Tue, May 29, 2018	21.98	22.04	21.86	21.88
1260	NYSE	FPF	Fri, May 25, 2018	21.90	22.09	21.87	22.00
1259	NYSE	FPF	Thu, May 24, 2018	21.89	21.93	21.80	21.86
1258	NYSE	FPF	Wed, May 23, 2018	21.88	21.97	21.82	21.91
1257	NYSE	FPF	Tue, May 22, 2018	21.99	21.99	21.88	21.91
1256	NYSE	FPF	Mon, May 21, 2018	21.97	22.00	21.92	21.94
1255	NYSE	FPF	Fri, May 18, 2018	21.90	22.05	21.87	21.96
1254	NYSE	FPF	Thu, May 17, 2018	22.10	22.10	21.90	21.94
1253	NYSE	FPF	Wed, May 16, 2018	22.08	22.15	22.03	22.04
1252	NYSE	FPF	Tue, May 15, 2018	22.12	22.17	22.05	22.14
1251	NYSE	FPF	Mon, May 14, 2018	22.15	22.19	22.08	22.15
1250	NYSE	FPF	Fri, May 11, 2018	22.09	22.15	22.03	22.13
1249	NYSE	FPF	Thu, May 10, 2018	22.12	22.20	22.03	22.08
1248	NYSE	FPF	Wed, May 9, 2018	22.22	22.22	22.12	22.14
1247	NYSE	FPF	Tue, May 8, 2018	22.22	22.23	22.12	22.21
1246	NYSE	FPF	Mon, May 7, 2018	22.11	22.21	22.06	22.20
1245	NYSE	FPF	Fri, May 4, 2018	22.20	22.29	22.12	22.12
1244	NYSE	FPF	Thu, May 3, 2018	22.37	22.37	22.18	22.28
1243	NYSE	FPF	Wed, May 2, 2018	22.48	22.48	22.40	22.40
1242	NYSE	FPF	Tue, May 1, 2018	22.41	22.54	22.37	22.50
1241	NYSE	FPF	Mon, Apr 30, 2018	22.51	22.68	22.50	22.48
1240	NYSE	FPF	Fri, Apr 27, 2018	22.48	22.60	22.42	22.46
1239	NYSE	FPF	Thu, Apr 26, 2018	22.50	22.64	22.44	22.49
1238	NYSE	FPF	Wed, Apr 25, 2018	22.71	22.74	22.46	22.48
1237	NYSE	FPF	Tue, Apr 24, 2018	22.70	22.77	22.65	22.75
1236	NYSE	FPF	Mon, Apr 23, 2018	22.74	22.75	22.59	22.60
1235	NYSE	FPF	Fri, Apr 20, 2018	22.70	22.80	22.61	22.77
1234	NYSE	FPF	Thu, Apr 19, 2018	22.87	22.87	22.77	22.79
1233	NYSE	FPF	Wed, Apr 18, 2018	22.90	22.94	22.81	22.93
1232	NYSE	FPF	Tue, Apr 17, 2018	22.97	23.02	22.87	22.92
1231	NYSE	FPF	Mon, Apr 16, 2018	22.96	23.01	22.89	22.97
1230	NYSE	FPF	Fri, Apr 13, 2018	23.03	23.05	22.88	22.91
1229	NYSE	FPF	Thu, Apr 12, 2018	23.03	23.06	22.94	23.04
1228	NYSE	FPF	Wed, Apr 11, 2018	22.93	23.10	22.88	22.90
1227	NYSE	FPF	Tue, Apr 10, 2018	22.91	23.09	22.87	22.96
1226	NYSE	FPF	Mon, Apr 9, 2018	23.03	23.03	22.85	22.86
1225	NYSE	FPF	Fri, Apr 6, 2018	22.79	22.99	22.79	22.95
1224	NYSE	FPF	Thu, Apr 5, 2018	23.02	23.02	22.86	22.89
1223	NYSE	FPF	Wed, Apr 4, 2018	22.69	23.04	22.69	23.00
1222	NYSE	FPF	Tue, Apr 3, 2018	22.98	23.03	22.75	22.80
1221	NYSE	FPF	Mon, Apr 2, 2018	23.10	23.10	22.88	22.94
1220	NYSE	FPF	Thu, Mar 29, 2018	23.10	23.28	23.10	23.26
1219	NYSE	FPF	Wed, Mar 28, 2018	22.94	23.16	22.91	23.08
1218	NYSE	FPF	Tue, Mar 27, 2018	22.86	22.97	22.80	22.94
1217	NYSE	FPF	Mon, Mar 26, 2018	23.00	23.00	22.82	22.83
1216	NYSE	FPF	Fri, Mar 23, 2018	22.93	23.00	22.83	22.97
1215	NYSE	FPF	Thu, Mar 22, 2018	22.89	23.04	22.79	22.85
1214	NYSE	FPF	Wed, Mar 21, 2018	22.90	22.97	22.90	22.93
1213	NYSE	FPF	Tue, Mar 20, 2018	23.00	23.04	22.85	22.90
1212	NYSE	FPF	Mon, Mar 19, 2018	23.20	23.20	23.00	23.00
1211	NYSE	FPF	Fri, Mar 16, 2018	23.16	23.24	23.09	23.23
1210	NYSE	FPF	Thu, Mar 15, 2018	23.25	23.26	23.08	23.10
1209	NYSE	FPF	Wed, Mar 14, 2018	23.25	23.25	23.08	23.20
1208	NYSE	FPF	Tue, Mar 13, 2018	23.16	23.23	23.11	23.21
1207	NYSE	FPF	Mon, Mar 12, 2018	23.08	23.12	22.99	23.07
1206	NYSE	FPF	Fri, Mar 9, 2018	23.00	23.10	22.96	23.04
1205	NYSE	FPF	Thu, Mar 8, 2018	22.91	22.98	22.85	22.95
1204	NYSE	FPF	Wed, Mar 7, 2018	22.89	22.97	22.81	22.87
1203	NYSE	FPF	Tue, Mar 6, 2018	23.02	23.09	22.93	23.00
1202	NYSE	FPF	Mon, Mar 5, 2018	22.81	23.04	22.81	22.98
1201	NYSE	FPF	Fri, Mar 2, 2018	22.88	22.94	22.82	22.87
1200	NYSE	FPF	Thu, Mar 1, 2018	23.04	23.07	22.91	22.95
1199	NYSE	FPF	Wed, Feb 28, 2018	23.17	23.28	23.08	22.93
1198	NYSE	FPF	Tue, Feb 27, 2018	23.35	23.35	23.13	23.19
1197	NYSE	FPF	Mon, Feb 26, 2018	23.10	23.36	23.10	23.35
1196	NYSE	FPF	Fri, Feb 23, 2018	23.08	23.09	22.98	23.00
1195	NYSE	FPF	Thu, Feb 22, 2018	23.01	23.12	22.90	22.91
1194	NYSE	FPF	Wed, Feb 21, 2018	22.96	23.16	22.96	23.04
1193	NYSE	FPF	Tue, Feb 20, 2018	23.11	23.24	22.86	22.92
1192	NYSE	FPF	Fri, Feb 16, 2018	23.02	23.24	23.02	23.20
1191	NYSE	FPF	Thu, Feb 15, 2018	23.30	23.31	23.05	23.08
1190	NYSE	FPF	Wed, Feb 14, 2018	23.20	23.29	23.12	23.24
1189	NYSE	FPF	Tue, Feb 13, 2018	23.25	23.30	23.09	23.27
1188	NYSE	FPF	Mon, Feb 12, 2018	22.97	23.29	22.89	23.25
1187	NYSE	FPF	Fri, Feb 9, 2018	22.94	23.07	22.59	22.80
1186	NYSE	FPF	Thu, Feb 8, 2018	23.16	23.21	22.90	22.93
1185	NYSE	FPF	Wed, Feb 7, 2018	22.87	23.39	22.87	23.24
1184	NYSE	FPF	Tue, Feb 6, 2018	22.89	23.05	22.75	22.92
1183	NYSE	FPF	Mon, Feb 5, 2018	23.21	23.21	22.85	22.98
1182	NYSE	FPF	Fri, Feb 2, 2018	23.00	23.35	23.00	23.21
1181	NYSE	FPF	Thu, Feb 1, 2018	23.61	23.67	23.22	23.23
1180	NYSE	FPF	Wed, Jan 31, 2018	23.51	23.85	23.51	23.57
1179	NYSE	FPF	Tue, Jan 30, 2018	23.62	23.62	23.08	23.47
1178	NYSE	FPF	Mon, Jan 29, 2018	23.48	23.59	23.17	23.21
1177	NYSE	FPF	Fri, Jan 26, 2018	23.80	23.88	23.59	23.61
1176	NYSE	FPF	Thu, Jan 25, 2018	23.82	23.87	23.72	23.78
1175	NYSE	FPF	Wed, Jan 24, 2018	23.83	23.86	23.70	23.76
1174	NYSE	FPF	Tue, Jan 23, 2018	23.57	23.86	23.53	23.84
1173	NYSE	FPF	Mon, Jan 22, 2018	23.85	23.88	23.42	23.55
1172	NYSE	FPF	Fri, Jan 19, 2018	23.50	23.82	23.44	23.75
1171	NYSE	FPF	Thu, Jan 18, 2018	23.75	23.78	23.43	23.54
1170	NYSE	FPF	Wed, Jan 17, 2018	24.19	24.19	23.73	23.77
1169	NYSE	FPF	Tue, Jan 16, 2018	24.38	24.39	24.09	24.13
1168	NYSE	FPF	Fri, Jan 12, 2018	24.25	24.32	24.21	24.25
1167	NYSE	FPF	Thu, Jan 11, 2018	24.34	24.38	24.22	24.30
1166	NYSE	FPF	Wed, Jan 10, 2018	24.18	24.37	24.05	24.24
1165	NYSE	FPF	Tue, Jan 9, 2018	24.18	24.29	24.15	24.23
1164	NYSE	FPF	Mon, Jan 8, 2018	24.27	24.32	24.12	24.18
1163	NYSE	FPF	Fri, Jan 5, 2018	24.29	24.33	24.15	24.22
1162	NYSE	FPF	Thu, Jan 4, 2018	24.04	24.39	24.01	24.16
1161	NYSE	FPF	Wed, Jan 3, 2018	24.03	24.05	23.73	23.95
1160	NYSE	FPF	Tue, Jan 2, 2018	24.42	24.47	24.00	24.00
1159	NYSE	FPF	Fri, Dec 29, 2017	24.43	24.43	24.32	24.37
1158	NYSE	FPF	Thu, Dec 28, 2017	24.49	24.49	24.26	24.32
1157	NYSE	FPF	Wed, Dec 27, 2017	24.61	24.61	24.45	24.37
1156	NYSE	FPF	Tue, Dec 26, 2017	24.51	24.60	24.37	24.43
1155	NYSE	FPF	Fri, Dec 22, 2017	24.75	24.75	24.56	24.59
1154	NYSE	FPF	Thu, Dec 21, 2017	24.96	24.96	24.60	24.60
1153	NYSE	FPF	Wed, Dec 20, 2017	24.70	24.81	24.65	24.70
1152	NYSE	FPF	Tue, Dec 19, 2017	25.00	25.00	24.74	24.79
1151	NYSE	FPF	Mon, Dec 18, 2017	24.96	25.10	24.94	25.06
1150	NYSE	FPF	Fri, Dec 15, 2017	24.90	24.91	24.79	24.89
1149	NYSE	FPF	Thu, Dec 14, 2017	24.82	24.92	24.72	24.84
1148	NYSE	FPF	Wed, Dec 13, 2017	24.86	24.93	24.77	24.79
1147	NYSE	FPF	Tue, Dec 12, 2017	24.76	24.84	24.73	24.84
1146	NYSE	FPF	Mon, Dec 11, 2017	24.96	24.96	24.74	24.77
1145	NYSE	FPF	Fri, Dec 8, 2017	24.90	24.98	24.78	24.98
1144	NYSE	FPF	Thu, Dec 7, 2017	24.78	24.87	24.74	24.84
1143	NYSE	FPF	Wed, Dec 6, 2017	24.78	24.84	24.73	24.73
1142	NYSE	FPF	Tue, Dec 5, 2017	24.75	24.81	24.68	24.76
1141	NYSE	FPF	Mon, Dec 4, 2017	24.80	24.90	24.72	24.72
1140	NYSE	FPF	Fri, Dec 1, 2017	24.71	24.77	24.55	24.74
1139	NYSE	FPF	Thu, Nov 30, 2017	24.83	24.95	24.76	24.65
1138	NYSE	FPF	Wed, Nov 29, 2017	24.83	24.90	24.73	24.74
1137	NYSE	FPF	Tue, Nov 28, 2017	24.94	24.95	24.81	24.85
1136	NYSE	FPF	Mon, Nov 27, 2017	24.80	24.95	24.80	24.94
1135	NYSE	FPF	Fri, Nov 24, 2017	24.90	24.91	24.82	24.82
1134	NYSE	FPF	Wed, Nov 22, 2017	24.75	24.84	24.72	24.80
1133	NYSE	FPF	Tue, Nov 21, 2017	24.71	24.80	24.70	24.71
1132	NYSE	FPF	Mon, Nov 20, 2017	24.74	24.81	24.65	24.69
1131	NYSE	FPF	Fri, Nov 17, 2017	24.70	24.70	24.57	24.70
1130	NYSE	FPF	Thu, Nov 16, 2017	24.44	24.75	24.38	24.59
1129	NYSE	FPF	Wed, Nov 15, 2017	24.24	24.46	24.11	24.37
1128	NYSE	FPF	Tue, Nov 14, 2017	24.61	24.63	24.25	24.27
1127	NYSE	FPF	Mon, Nov 13, 2017	24.64	24.72	24.57	24.61
1126	NYSE	FPF	Fri, Nov 10, 2017	24.61	24.72	24.53	24.59
1125	NYSE	FPF	Thu, Nov 9, 2017	24.67	24.72	24.59	24.64
1124	NYSE	FPF	Wed, Nov 8, 2017	24.82	24.86	24.71	24.77
1123	NYSE	FPF	Tue, Nov 7, 2017	24.68	24.88	24.61	24.85
1122	NYSE	FPF	Mon, Nov 6, 2017	24.43	24.65	24.41	24.62
1121	NYSE	FPF	Fri, Nov 3, 2017	24.67	24.67	24.35	24.38
1120	NYSE	FPF	Thu, Nov 2, 2017	24.71	24.73	24.56	24.59
1119	NYSE	FPF	Wed, Nov 1, 2017	24.72	24.85	24.65	24.67
1118	NYSE	FPF	Tue, Oct 31, 2017	24.76	24.84	24.74	24.65
1117	NYSE	FPF	Mon, Oct 30, 2017	24.68	24.79	24.67	24.78
1116	NYSE	FPF	Fri, Oct 27, 2017	24.69	24.78	24.62	24.65
1115	NYSE	FPF	Thu, Oct 26, 2017	24.56	24.68	24.53	24.63
1114	NYSE	FPF	Wed, Oct 25, 2017	24.72	24.75	24.45	24.53
1113	NYSE	FPF	Tue, Oct 24, 2017	24.75	24.85	24.69	24.80
1112	NYSE	FPF	Mon, Oct 23, 2017	24.59	24.76	24.57	24.71
1111	NYSE	FPF	Fri, Oct 20, 2017	24.70	24.74	24.57	24.64
1110	NYSE	FPF	Thu, Oct 19, 2017	24.74	24.86	24.61	24.67
1109	NYSE	FPF	Wed, Oct 18, 2017	24.84	24.88	24.75	24.75
1108	NYSE	FPF	Tue, Oct 17, 2017	24.91	24.92	24.79	24.89
1107	NYSE	FPF	Mon, Oct 16, 2017	24.78	24.95	24.68	24.93
1106	NYSE	FPF	Fri, Oct 13, 2017	24.74	24.79	24.63	24.74
1105	NYSE	FPF	Thu, Oct 12, 2017	24.75	24.78	24.68	24.68
1104	NYSE	FPF	Wed, Oct 11, 2017	24.68	24.76	24.62	24.76
1103	NYSE	FPF	Tue, Oct 10, 2017	24.62	24.67	24.58	24.62
1102	NYSE	FPF	Mon, Oct 9, 2017	24.67	24.67	24.50	24.58
1101	NYSE	FPF	Fri, Oct 6, 2017	24.55	24.65	24.45	24.62
1100	NYSE	FPF	Thu, Oct 5, 2017	24.59	24.65	24.55	24.57
1099	NYSE	FPF	Wed, Oct 4, 2017	24.68	24.68	24.60	24.64
1098	NYSE	FPF	Tue, Oct 3, 2017	24.56	24.67	24.53	24.67
1097	NYSE	FPF	Mon, Oct 2, 2017	24.64	24.65	24.54	24.64
1096	NYSE	FPF	Fri, Sep 29, 2017	24.62	24.76	24.61	24.72
1095	NYSE	FPF	Thu, Sep 28, 2017	24.44	24.65	24.44	24.60
1094	NYSE	FPF	Wed, Sep 27, 2017	24.55	24.55	24.42	24.43
1093	NYSE	FPF	Tue, Sep 26, 2017	24.52	24.60	24.48	24.52
1092	NYSE	FPF	Mon, Sep 25, 2017	24.53	24.53	24.43	24.45
1091	NYSE	FPF	Fri, Sep 22, 2017	24.42	24.56	24.39	24.55
1090	NYSE	FPF	Thu, Sep 21, 2017	24.42	24.49	24.28	24.38
1089	NYSE	FPF	Wed, Sep 20, 2017	24.53	24.56	24.40	24.42
1088	NYSE	FPF	Tue, Sep 19, 2017	24.44	24.53	24.44	24.48
1087	NYSE	FPF	Mon, Sep 18, 2017	24.45	24.54	24.41	24.44
1086	NYSE	FPF	Fri, Sep 15, 2017	24.47	24.49	24.42	24.49
1085	NYSE	FPF	Thu, Sep 14, 2017	24.48	24.50	24.38	24.43
1084	NYSE	FPF	Wed, Sep 13, 2017	24.50	24.53	24.45	24.48
1083	NYSE	FPF	Tue, Sep 12, 2017	24.57	24.57	24.41	24.50
1082	NYSE	FPF	Mon, Sep 11, 2017	24.47	24.52	24.36	24.52
1081	NYSE	FPF	Fri, Sep 8, 2017	24.32	24.47	24.30	24.42
1080	NYSE	FPF	Thu, Sep 7, 2017	24.31	24.48	24.30	24.39
1079	NYSE	FPF	Wed, Sep 6, 2017	24.30	24.36	24.27	24.31
1078	NYSE	FPF	Tue, Sep 5, 2017	24.50	24.60	24.25	24.26
1077	NYSE	FPF	Fri, Sep 1, 2017	24.59	24.62	24.48	24.60
1076	NYSE	FPF	Thu, Aug 31, 2017	24.65	24.72	24.60	24.48
1075	NYSE	FPF	Wed, Aug 30, 2017	24.56	24.64	24.54	24.63
1074	NYSE	FPF	Tue, Aug 29, 2017	24.64	24.72	24.54	24.54
1073	NYSE	FPF	Mon, Aug 28, 2017	24.73	24.73	24.57	24.72
1072	NYSE	FPF	Fri, Aug 25, 2017	24.52	24.70	24.49	24.69
1071	NYSE	FPF	Thu, Aug 24, 2017	24.51	24.58	24.43	24.45
1070	NYSE	FPF	Wed, Aug 23, 2017	24.48	24.55	24.46	24.50
1069	NYSE	FPF	Tue, Aug 22, 2017	24.36	24.64	24.36	24.58
1068	NYSE	FPF	Mon, Aug 21, 2017	24.39	24.48	24.35	24.39
1067	NYSE	FPF	Fri, Aug 18, 2017	24.35	24.39	24.24	24.33
1066	NYSE	FPF	Thu, Aug 17, 2017	24.52	24.54	24.32	24.35
1065	NYSE	FPF	Wed, Aug 16, 2017	24.43	24.54	24.41	24.50
1064	NYSE	FPF	Tue, Aug 15, 2017	24.30	24.49	24.26	24.35
1063	NYSE	FPF	Mon, Aug 14, 2017	24.21	24.35	24.20	24.35
1062	NYSE	FPF	Fri, Aug 11, 2017	23.61	24.21	23.32	24.12
1061	NYSE	FPF	Thu, Aug 10, 2017	24.52	24.53	23.61	23.72
1060	NYSE	FPF	Wed, Aug 9, 2017	24.65	24.73	24.44	24.55
1059	NYSE	FPF	Tue, Aug 8, 2017	24.83	24.87	24.67	24.69
1058	NYSE	FPF	Mon, Aug 7, 2017	24.91	24.93	24.75	24.82
1057	NYSE	FPF	Fri, Aug 4, 2017	24.94	24.95	24.87	24.91
1056	NYSE	FPF	Thu, Aug 3, 2017	24.80	24.88	24.75	24.85
1055	NYSE	FPF	Wed, Aug 2, 2017	24.75	24.80	24.65	24.80
1054	NYSE	FPF	Tue, Aug 1, 2017	24.84	24.84	24.62	24.65
1053	NYSE	FPF	Mon, Jul 31, 2017	24.80	24.90	24.78	24.75
1052	NYSE	FPF	Fri, Jul 28, 2017	24.68	24.80	24.68	24.80
1051	NYSE	FPF	Thu, Jul 27, 2017	24.70	24.80	24.66	24.77
1050	NYSE	FPF	Wed, Jul 26, 2017	24.74	24.80	24.65	24.70
1049	NYSE	FPF	Tue, Jul 25, 2017	24.66	24.69	24.62	24.68
1048	NYSE	FPF	Mon, Jul 24, 2017	24.68	24.70	24.57	24.60
1047	NYSE	FPF	Fri, Jul 21, 2017	24.61	24.73	24.58	24.63
1046	NYSE	FPF	Thu, Jul 20, 2017	24.70	24.77	24.61	24.68
1045	NYSE	FPF	Wed, Jul 19, 2017	24.82	24.84	24.66	24.68
1044	NYSE	FPF	Tue, Jul 18, 2017	24.70	24.80	24.63	24.78
1043	NYSE	FPF	Mon, Jul 17, 2017	24.62	24.69	24.59	24.69
1042	NYSE	FPF	Fri, Jul 14, 2017	24.54	24.65	24.49	24.60
1041	NYSE	FPF	Thu, Jul 13, 2017	24.58	24.58	24.38	24.44
1040	NYSE	FPF	Wed, Jul 12, 2017	24.54	24.59	24.48	24.56
1039	NYSE	FPF	Tue, Jul 11, 2017	24.52	24.64	24.47	24.48
1038	NYSE	FPF	Mon, Jul 10, 2017	24.52	24.63	24.51	24.57
1037	NYSE	FPF	Fri, Jul 7, 2017	24.58	24.58	24.39	24.50
1036	NYSE	FPF	Thu, Jul 6, 2017	24.55	24.62	24.44	24.54
1035	NYSE	FPF	Wed, Jul 5, 2017	24.66	24.76	24.56	24.59
1034	NYSE	FPF	Mon, Jul 3, 2017	24.66	24.69	24.56	24.66
1033	NYSE	FPF	Fri, Jun 30, 2017	24.88	24.89	24.78	24.81
1032	NYSE	FPF	Thu, Jun 29, 2017	24.81	24.81	24.65	24.81
1031	NYSE	FPF	Wed, Jun 28, 2017	24.74	24.85	24.66	24.85
1030	NYSE	FPF	Tue, Jun 27, 2017	24.53	24.75	24.49	24.73
1029	NYSE	FPF	Mon, Jun 26, 2017	24.47	24.57	24.43	24.54
1028	NYSE	FPF	Fri, Jun 23, 2017	24.57	24.61	24.39	24.40
1027	NYSE	FPF	Thu, Jun 22, 2017	24.62	24.67	24.56	24.56
1026	NYSE	FPF	Wed, Jun 21, 2017	24.59	24.64	24.48	24.62
1025	NYSE	FPF	Tue, Jun 20, 2017	24.52	24.66	24.42	24.54
1024	NYSE	FPF	Mon, Jun 19, 2017	24.44	24.55	24.37	24.52
1023	NYSE	FPF	Fri, Jun 16, 2017	24.45	24.57	24.33	24.43
1022	NYSE	FPF	Thu, Jun 15, 2017	24.42	24.48	24.34	24.46
1021	NYSE	FPF	Wed, Jun 14, 2017	24.37	24.44	24.28	24.43
1020	NYSE	FPF	Tue, Jun 13, 2017	24.34	24.36	24.18	24.33
1019	NYSE	FPF	Mon, Jun 12, 2017	24.20	24.33	24.19	24.32
1018	NYSE	FPF	Fri, Jun 9, 2017	24.20	24.28	24.13	24.20
1017	NYSE	FPF	Thu, Jun 8, 2017	24.18	24.19	24.03	24.17
1016	NYSE	FPF	Wed, Jun 7, 2017	24.39	24.41	24.11	24.16
1015	NYSE	FPF	Tue, Jun 6, 2017	24.32	24.43	24.32	24.33
1014	NYSE	FPF	Mon, Jun 5, 2017	24.35	24.44	24.33	24.34
1013	NYSE	FPF	Fri, Jun 2, 2017	24.45	24.55	24.37	24.48
1012	NYSE	FPF	Thu, Jun 1, 2017	24.52	24.53	24.40	24.45
1011	NYSE	FPF	Wed, May 31, 2017	24.46	24.60	24.40	24.42
1010	NYSE	FPF	Tue, May 30, 2017	24.40	24.56	24.34	24.44
1009	NYSE	FPF	Fri, May 26, 2017	24.31	24.40	24.29	24.40
1008	NYSE	FPF	Thu, May 25, 2017	24.27	24.30	24.21	24.28
1007	NYSE	FPF	Wed, May 24, 2017	24.33	24.33	24.17	24.23
1006	NYSE	FPF	Tue, May 23, 2017	24.34	24.34	24.18	24.33
1005	NYSE	FPF	Mon, May 22, 2017	24.37	24.37	24.20	24.29
1004	NYSE	FPF	Fri, May 19, 2017	24.25	24.40	24.17	24.33
1003	NYSE	FPF	Thu, May 18, 2017	24.09	24.21	24.04	24.15
1002	NYSE	FPF	Wed, May 17, 2017	23.92	24.14	23.89	24.07
1001	NYSE	FPF	Tue, May 16, 2017	23.84	24.00	23.82	23.97
1000	NYSE	FPF	Mon, May 15, 2017	23.93	23.97	23.78	23.79
999	NYSE	FPF	Fri, May 12, 2017	23.87	23.98	23.83	23.95
998	NYSE	FPF	Thu, May 11, 2017	23.79	23.90	23.75	23.87
997	NYSE	FPF	Wed, May 10, 2017	23.82	23.85	23.74	23.81
996	NYSE	FPF	Tue, May 9, 2017	23.76	23.82	23.67	23.82
995	NYSE	FPF	Mon, May 8, 2017	23.81	23.81	23.65	23.74
994	NYSE	FPF	Fri, May 5, 2017	23.70	23.85	23.65	23.77
993	NYSE	FPF	Thu, May 4, 2017	23.68	23.70	23.45	23.68
992	NYSE	FPF	Wed, May 3, 2017	23.67	23.71	23.59	23.69
991	NYSE	FPF	Tue, May 2, 2017	23.70	23.73	23.64	23.67
990	NYSE	FPF	Mon, May 1, 2017	23.55	23.70	23.47	23.68
989	NYSE	FPF	Fri, Apr 28, 2017	23.46	23.62	23.42	23.61
988	NYSE	FPF	Thu, Apr 27, 2017	23.38	23.46	23.33	23.41
987	NYSE	FPF	Wed, Apr 26, 2017	23.82	23.83	23.46	23.49
986	NYSE	FPF	Tue, Apr 25, 2017	23.71	23.74	23.61	23.72
985	NYSE	FPF	Mon, Apr 24, 2017	23.62	23.72	23.51	23.59
984	NYSE	FPF	Fri, Apr 21, 2017	23.48	23.58	23.33	23.57
983	NYSE	FPF	Thu, Apr 20, 2017	23.75	23.83	23.69	23.72
982	NYSE	FPF	Wed, Apr 19, 2017	23.83	23.88	23.68	23.68
981	NYSE	FPF	Tue, Apr 18, 2017	23.61	23.87	23.57	23.82
980	NYSE	FPF	Mon, Apr 17, 2017	23.68	23.70	23.51	23.55
979	NYSE	FPF	Thu, Apr 13, 2017	23.45	23.65	23.43	23.65
978	NYSE	FPF	Wed, Apr 12, 2017	23.70	23.70	23.44	23.51
977	NYSE	FPF	Tue, Apr 11, 2017	23.70	23.72	23.56	23.68
976	NYSE	FPF	Mon, Apr 10, 2017	23.62	23.70	23.48	23.68
975	NYSE	FPF	Fri, Apr 7, 2017	23.37	23.57	23.33	23.57
974	NYSE	FPF	Thu, Apr 6, 2017	23.38	23.39	23.24	23.35
973	NYSE	FPF	Wed, Apr 5, 2017	23.27	23.38	23.20	23.31
972	NYSE	FPF	Tue, Apr 4, 2017	23.16	23.25	23.12	23.25
971	NYSE	FPF	Mon, Apr 3, 2017	23.18	23.20	23.07	23.16
970	NYSE	FPF	Fri, Mar 31, 2017	23.37	23.37	23.24	23.24
969	NYSE	FPF	Thu, Mar 30, 2017	23.33	23.35	23.25	23.34
968	NYSE	FPF	Wed, Mar 29, 2017	23.20	23.35	23.20	23.30
967	NYSE	FPF	Tue, Mar 28, 2017	23.14	23.22	23.09	23.19
966	NYSE	FPF	Mon, Mar 27, 2017	23.19	23.21	23.03	23.07
965	NYSE	FPF	Fri, Mar 24, 2017	23.23	23.36	23.21	23.23
964	NYSE	FPF	Thu, Mar 23, 2017	23.15	23.29	23.07	23.25
963	NYSE	FPF	Wed, Mar 22, 2017	23.00	23.14	22.87	23.13
962	NYSE	FPF	Tue, Mar 21, 2017	23.24	23.24	22.97	23.01
961	NYSE	FPF	Mon, Mar 20, 2017	23.16	23.25	23.11	23.20
960	NYSE	FPF	Fri, Mar 17, 2017	23.14	23.22	23.09	23.16
959	NYSE	FPF	Thu, Mar 16, 2017	23.08	23.14	22.89	23.14
958	NYSE	FPF	Wed, Mar 15, 2017	22.82	23.20	22.73	23.03
957	NYSE	FPF	Tue, Mar 14, 2017	22.86	22.86	22.66	22.75
956	NYSE	FPF	Mon, Mar 13, 2017	22.72	22.89	22.64	22.87
955	NYSE	FPF	Fri, Mar 10, 2017	22.27	22.66	22.23	22.63
954	NYSE	FPF	Thu, Mar 9, 2017	22.72	22.72	22.07	22.18
953	NYSE	FPF	Wed, Mar 8, 2017	23.10	23.23	22.59	22.64
952	NYSE	FPF	Tue, Mar 7, 2017	23.25	23.30	23.09	23.16
951	NYSE	FPF	Mon, Mar 6, 2017	23.40	23.44	23.21	23.23
950	NYSE	FPF	Fri, Mar 3, 2017	23.45	23.48	23.35	23.39
949	NYSE	FPF	Thu, Mar 2, 2017	23.60	23.63	23.32	23.51
948	NYSE	FPF	Wed, Mar 1, 2017	23.55	23.60	23.52	23.59
947	NYSE	FPF	Tue, Feb 28, 2017	23.74	23.85	23.59	23.56
946	NYSE	FPF	Mon, Feb 27, 2017	23.66	23.74	23.61	23.74
945	NYSE	FPF	Fri, Feb 24, 2017	23.59	23.64	23.54	23.64
944	NYSE	FPF	Thu, Feb 23, 2017	23.50	23.55	23.45	23.53
943	NYSE	FPF	Wed, Feb 22, 2017	23.45	23.48	23.38	23.44
942	NYSE	FPF	Tue, Feb 21, 2017	23.40	23.45	23.37	23.43
941	NYSE	FPF	Fri, Feb 17, 2017	23.44	23.45	23.37	23.41
940	NYSE	FPF	Thu, Feb 16, 2017	23.37	23.42	23.30	23.39
939	NYSE	FPF	Wed, Feb 15, 2017	23.33	23.44	23.31	23.37
938	NYSE	FPF	Tue, Feb 14, 2017	23.50	23.50	23.31	23.37
937	NYSE	FPF	Mon, Feb 13, 2017	23.44	23.50	23.36	23.48
936	NYSE	FPF	Fri, Feb 10, 2017	23.49	23.49	23.33	23.38
935	NYSE	FPF	Thu, Feb 9, 2017	23.38	23.38	23.25	23.33
934	NYSE	FPF	Wed, Feb 8, 2017	23.30	23.35	23.23	23.32
933	NYSE	FPF	Tue, Feb 7, 2017	23.26	23.32	23.19	23.27
932	NYSE	FPF	Mon, Feb 6, 2017	23.29	23.31	23.16	23.19
931	NYSE	FPF	Fri, Feb 3, 2017	23.20	23.30	23.13	23.27
930	NYSE	FPF	Thu, Feb 2, 2017	23.09	23.15	23.00	23.15
929	NYSE	FPF	Wed, Feb 1, 2017	23.18	23.18	23.01	23.01
928	NYSE	FPF	Tue, Jan 31, 2017	23.16	23.25	23.10	23.09
927	NYSE	FPF	Mon, Jan 30, 2017	23.03	23.13	23.01	23.12
926	NYSE	FPF	Fri, Jan 27, 2017	23.00	23.15	22.96	23.10
925	NYSE	FPF	Thu, Jan 26, 2017	22.97	23.10	22.97	22.99
924	NYSE	FPF	Wed, Jan 25, 2017	23.22	23.22	23.00	23.10
923	NYSE	FPF	Tue, Jan 24, 2017	23.26	23.26	23.09	23.22
922	NYSE	FPF	Mon, Jan 23, 2017	23.08	23.15	22.97	23.14
921	NYSE	FPF	Fri, Jan 20, 2017	22.90	22.97	22.74	22.96
920	NYSE	FPF	Thu, Jan 19, 2017	23.22	23.22	22.85	22.87
919	NYSE	FPF	Wed, Jan 18, 2017	23.26	23.30	23.15	23.25
918	NYSE	FPF	Tue, Jan 17, 2017	23.28	23.35	23.21	23.31
917	NYSE	FPF	Fri, Jan 13, 2017	23.13	23.25	23.10	23.25
916	NYSE	FPF	Thu, Jan 12, 2017	22.95	23.23	22.93	23.20
915	NYSE	FPF	Wed, Jan 11, 2017	23.03	23.05	22.94	23.04
914	NYSE	FPF	Tue, Jan 10, 2017	22.82	23.10	22.81	22.96
913	NYSE	FPF	Mon, Jan 9, 2017	22.91	22.93	22.75	22.90
912	NYSE	FPF	Fri, Jan 6, 2017	22.63	22.84	22.59	22.84
911	NYSE	FPF	Thu, Jan 5, 2017	23.00	23.03	22.70	22.70
910	NYSE	FPF	Wed, Jan 4, 2017	22.90	23.06	22.73	23.04
909	NYSE	FPF	Tue, Jan 3, 2017	22.70	22.94	22.66	22.94
908	NYSE	FPF	Fri, Dec 30, 2016	22.75	22.86	22.63	22.69
907	NYSE	FPF	Thu, Dec 29, 2016	22.75	22.88	22.73	22.75
906	NYSE	FPF	Wed, Dec 28, 2016	22.36	22.74	22.36	22.71
905	NYSE	FPF	Tue, Dec 27, 2016	22.52	22.52	22.34	22.33
904	NYSE	FPF	Fri, Dec 23, 2016	22.27	22.40	22.21	22.32
903	NYSE	FPF	Thu, Dec 22, 2016	22.23	22.26	22.05	22.21
902	NYSE	FPF	Wed, Dec 21, 2016	21.89	22.19	21.87	22.17
901	NYSE	FPF	Tue, Dec 20, 2016	21.86	21.92	21.82	21.91
900	NYSE	FPF	Mon, Dec 19, 2016	21.86	21.92	21.77	21.86
899	NYSE	FPF	Fri, Dec 16, 2016	21.57	21.82	21.57	21.80
898	NYSE	FPF	Thu, Dec 15, 2016	21.40	21.64	21.39	21.59
897	NYSE	FPF	Wed, Dec 14, 2016	21.52	21.58	21.48	21.50
896	NYSE	FPF	Tue, Dec 13, 2016	21.56	21.74	21.50	21.51
895	NYSE	FPF	Mon, Dec 12, 2016	21.68	21.74	21.53	21.54
894	NYSE	FPF	Fri, Dec 9, 2016	21.77	21.78	21.63	21.71
893	NYSE	FPF	Thu, Dec 8, 2016	21.68	21.85	21.59	21.65
892	NYSE	FPF	Wed, Dec 7, 2016	21.75	21.83	21.66	21.78
891	NYSE	FPF	Tue, Dec 6, 2016	21.61	21.73	21.59	21.66
890	NYSE	FPF	Mon, Dec 5, 2016	21.57	21.65	21.54	21.64
889	NYSE	FPF	Fri, Dec 2, 2016	21.15	21.65	21.15	21.65
888	NYSE	FPF	Thu, Dec 1, 2016	21.13	21.21	20.96	21.20
887	NYSE	FPF	Wed, Nov 30, 2016	21.40	21.42	21.27	21.21
886	NYSE	FPF	Tue, Nov 29, 2016	21.46	21.58	21.37	21.41
885	NYSE	FPF	Mon, Nov 28, 2016	21.61	21.68	21.48	21.51
884	NYSE	FPF	Fri, Nov 25, 2016	21.58	21.70	21.53	21.54
883	NYSE	FPF	Wed, Nov 23, 2016	21.68	21.81	21.40	21.69
882	NYSE	FPF	Tue, Nov 22, 2016	21.69	21.86	21.56	21.82
881	NYSE	FPF	Mon, Nov 21, 2016	21.44	21.51	21.35	21.50
880	NYSE	FPF	Fri, Nov 18, 2016	21.45	21.61	21.29	21.30
879	NYSE	FPF	Thu, Nov 17, 2016	21.58	21.70	21.41	21.49
878	NYSE	FPF	Wed, Nov 16, 2016	21.65	21.87	21.65	21.67
877	NYSE	FPF	Tue, Nov 15, 2016	21.08	21.81	21.05	21.81
876	NYSE	FPF	Mon, Nov 14, 2016	21.20	21.24	20.67	20.88
875	NYSE	FPF	Fri, Nov 11, 2016	21.25	21.45	21.06	21.23
874	NYSE	FPF	Thu, Nov 10, 2016	21.80	21.88	21.25	21.40
873	NYSE	FPF	Wed, Nov 9, 2016	21.93	22.04	21.63	21.92
872	NYSE	FPF	Tue, Nov 8, 2016	22.00	22.26	21.98	22.18
871	NYSE	FPF	Mon, Nov 7, 2016	22.30	22.51	22.06	22.08
870	NYSE	FPF	Fri, Nov 4, 2016	21.81	22.27	21.81	22.20
869	NYSE	FPF	Thu, Nov 3, 2016	22.32	22.34	21.75	21.81
868	NYSE	FPF	Wed, Nov 2, 2016	22.39	22.43	22.25	22.42
867	NYSE	FPF	Tue, Nov 1, 2016	22.57	22.57	22.35	22.37
866	NYSE	FPF	Mon, Oct 31, 2016	22.84	22.84	22.65	22.50
865	NYSE	FPF	Fri, Oct 28, 2016	22.85	22.89	22.75	22.76
864	NYSE	FPF	Thu, Oct 27, 2016	22.95	22.97	22.81	22.85
863	NYSE	FPF	Wed, Oct 26, 2016	22.93	22.98	22.84	22.96
862	NYSE	FPF	Tue, Oct 25, 2016	22.95	23.02	22.83	22.92
861	NYSE	FPF	Mon, Oct 24, 2016	23.07	23.07	22.90	22.93
860	NYSE	FPF	Fri, Oct 21, 2016	22.88	22.96	22.83	22.96
859	NYSE	FPF	Thu, Oct 20, 2016	22.77	22.93	22.75	22.91
858	NYSE	FPF	Wed, Oct 19, 2016	22.75	22.81	22.65	22.80
857	NYSE	FPF	Tue, Oct 18, 2016	22.68	22.70	22.50	22.69
856	NYSE	FPF	Mon, Oct 17, 2016	22.60	22.65	22.51	22.54
855	NYSE	FPF	Fri, Oct 14, 2016	22.53	22.66	22.46	22.53
854	NYSE	FPF	Thu, Oct 13, 2016	22.53	22.59	22.27	22.45
853	NYSE	FPF	Wed, Oct 12, 2016	22.61	22.73	22.50	22.56
852	NYSE	FPF	Tue, Oct 11, 2016	22.85	22.89	22.58	22.64
851	NYSE	FPF	Mon, Oct 10, 2016	23.00	23.07	22.84	22.87
850	NYSE	FPF	Fri, Oct 7, 2016	22.99	22.99	22.79	22.92
849	NYSE	FPF	Thu, Oct 6, 2016	22.91	22.95	22.77	22.95
848	NYSE	FPF	Wed, Oct 5, 2016	23.14	23.18	22.80	22.88
847	NYSE	FPF	Tue, Oct 4, 2016	23.14	23.21	23.03	23.07
846	NYSE	FPF	Mon, Oct 3, 2016	23.25	23.25	23.08	23.19
845	NYSE	FPF	Fri, Sep 30, 2016	23.27	23.34	23.20	23.34
844	NYSE	FPF	Thu, Sep 29, 2016	23.34	23.37	23.10	23.17
843	NYSE	FPF	Wed, Sep 28, 2016	23.22	23.36	23.13	23.34
842	NYSE	FPF	Tue, Sep 27, 2016	23.19	23.28	23.12	23.12
841	NYSE	FPF	Mon, Sep 26, 2016	23.26	23.26	23.15	23.23
840	NYSE	FPF	Fri, Sep 23, 2016	23.31	23.31	23.23	23.27
839	NYSE	FPF	Thu, Sep 22, 2016	23.36	23.36	23.17	23.29
838	NYSE	FPF	Wed, Sep 21, 2016	23.00	23.31	22.95	23.29
837	NYSE	FPF	Tue, Sep 20, 2016	22.93	23.00	22.87	22.90
836	NYSE	FPF	Mon, Sep 19, 2016	22.92	22.96	22.84	22.92
835	NYSE	FPF	Fri, Sep 16, 2016	22.71	22.95	22.68	22.93
834	NYSE	FPF	Thu, Sep 15, 2016	22.62	22.95	22.61	22.86
833	NYSE	FPF	Wed, Sep 14, 2016	22.49	22.66	22.47	22.58
832	NYSE	FPF	Tue, Sep 13, 2016	23.20	23.25	22.43	22.49
831	NYSE	FPF	Mon, Sep 12, 2016	23.08	23.34	22.99	23.27
830	NYSE	FPF	Fri, Sep 9, 2016	23.40	23.40	23.01	23.14
829	NYSE	FPF	Thu, Sep 8, 2016	23.43	23.47	23.33	23.44
828	NYSE	FPF	Wed, Sep 7, 2016	23.45	23.46	23.31	23.42
827	NYSE	FPF	Tue, Sep 6, 2016	23.43	23.45	23.31	23.45
826	NYSE	FPF	Fri, Sep 2, 2016	23.35	23.42	23.29	23.42
825	NYSE	FPF	Thu, Sep 1, 2016	23.36	23.36	23.25	23.25
824	NYSE	FPF	Wed, Aug 31, 2016	23.44	23.51	23.38	23.32
823	NYSE	FPF	Tue, Aug 30, 2016	23.41	23.46	23.36	23.39
822	NYSE	FPF	Mon, Aug 29, 2016	23.40	23.46	23.37	23.40
821	NYSE	FPF	Fri, Aug 26, 2016	23.37	23.50	23.30	23.35
820	NYSE	FPF	Thu, Aug 25, 2016	23.46	23.49	23.33	23.34
819	NYSE	FPF	Wed, Aug 24, 2016	23.51	23.54	23.35	23.47
818	NYSE	FPF	Tue, Aug 23, 2016	23.54	23.55	23.46	23.47
817	NYSE	FPF	Mon, Aug 22, 2016	23.54	23.61	23.47	23.50
816	NYSE	FPF	Fri, Aug 19, 2016	23.54	23.62	23.48	23.51
815	NYSE	FPF	Thu, Aug 18, 2016	23.58	23.60	23.49	23.51
814	NYSE	FPF	Wed, Aug 17, 2016	23.62	23.68	23.48	23.54
813	NYSE	FPF	Tue, Aug 16, 2016	23.53	23.62	23.46	23.57
812	NYSE	FPF	Mon, Aug 15, 2016	23.59	23.67	23.47	23.49
811	NYSE	FPF	Fri, Aug 12, 2016	23.63	23.66	23.51	23.51
810	NYSE	FPF	Thu, Aug 11, 2016	23.75	23.75	23.57	23.60
809	NYSE	FPF	Wed, Aug 10, 2016	23.65	23.72	23.61	23.71
808	NYSE	FPF	Tue, Aug 9, 2016	23.68	23.72	23.58	23.61
807	NYSE	FPF	Mon, Aug 8, 2016	23.61	23.74	23.53	23.69
806	NYSE	FPF	Fri, Aug 5, 2016	23.67	23.72	23.51	23.51
805	NYSE	FPF	Thu, Aug 4, 2016	23.56	23.64	23.51	23.56
804	NYSE	FPF	Wed, Aug 3, 2016	23.58	23.62	23.55	23.59
803	NYSE	FPF	Tue, Aug 2, 2016	23.39	23.61	23.36	23.60
802	NYSE	FPF	Mon, Aug 1, 2016	23.53	23.63	23.45	23.60
801	NYSE	FPF	Fri, Jul 29, 2016	23.55	23.61	23.54	23.45
800	NYSE	FPF	Thu, Jul 28, 2016	23.59	23.65	23.53	23.57
799	NYSE	FPF	Wed, Jul 27, 2016	23.61	23.64	23.50	23.56
798	NYSE	FPF	Tue, Jul 26, 2016	23.61	23.62	23.50	23.50
797	NYSE	FPF	Mon, Jul 25, 2016	23.66	23.75	23.55	23.57
796	NYSE	FPF	Fri, Jul 22, 2016	23.48	23.67	23.46	23.67
795	NYSE	FPF	Thu, Jul 21, 2016	23.60	23.67	23.47	23.48
794	NYSE	FPF	Wed, Jul 20, 2016	23.50	23.64	23.47	23.59
793	NYSE	FPF	Tue, Jul 19, 2016	23.52	23.54	23.40	23.42
792	NYSE	FPF	Mon, Jul 18, 2016	23.51	23.67	23.44	23.55
791	NYSE	FPF	Fri, Jul 15, 2016	23.63	23.68	23.42	23.48
790	NYSE	FPF	Thu, Jul 14, 2016	23.58	23.65	23.52	23.62
789	NYSE	FPF	Wed, Jul 13, 2016	23.58	23.60	23.37	23.54
788	NYSE	FPF	Tue, Jul 12, 2016	23.54	23.61	23.47	23.58
787	NYSE	FPF	Mon, Jul 11, 2016	23.57	23.58	23.43	23.54
786	NYSE	FPF	Fri, Jul 8, 2016	23.43	23.57	23.40	23.51
785	NYSE	FPF	Thu, Jul 7, 2016	23.58	23.59	23.36	23.43
784	NYSE	FPF	Wed, Jul 6, 2016	23.56	23.60	23.42	23.54
783	NYSE	FPF	Tue, Jul 5, 2016	23.55	23.61	23.41	23.53
782	NYSE	FPF	Fri, Jul 1, 2016	23.52	23.52	23.38	23.45
781	NYSE	FPF	Thu, Jun 30, 2016	23.40	23.67	23.32	23.43
780	NYSE	FPF	Wed, Jun 29, 2016	23.32	23.44	23.22	23.40
779	NYSE	FPF	Tue, Jun 28, 2016	23.24	23.34	23.04	23.20
778	NYSE	FPF	Mon, Jun 27, 2016	23.00	23.12	22.84	22.94
777	NYSE	FPF	Fri, Jun 24, 2016	23.00	23.35	22.93	23.00
776	NYSE	FPF	Thu, Jun 23, 2016	23.42	23.42	23.29	23.38
775	NYSE	FPF	Wed, Jun 22, 2016	23.35	23.35	23.26	23.34
774	NYSE	FPF	Tue, Jun 21, 2016	23.25	23.41	23.06	23.37
773	NYSE	FPF	Mon, Jun 20, 2016	23.33	23.35	23.12	23.21
772	NYSE	FPF	Fri, Jun 17, 2016	23.18	23.27	23.11	23.26
771	NYSE	FPF	Thu, Jun 16, 2016	23.09	23.20	22.97	23.18
770	NYSE	FPF	Wed, Jun 15, 2016	23.08	23.14	22.99	23.10
769	NYSE	FPF	Tue, Jun 14, 2016	22.95	23.04	22.88	23.04
768	NYSE	FPF	Mon, Jun 13, 2016	22.97	23.10	22.92	22.95
767	NYSE	FPF	Fri, Jun 10, 2016	22.92	23.14	22.90	23.05
766	NYSE	FPF	Thu, Jun 9, 2016	23.05	23.10	22.93	22.93
765	NYSE	FPF	Wed, Jun 8, 2016	23.09	23.10	22.94	23.07
764	NYSE	FPF	Tue, Jun 7, 2016	23.08	23.10	22.94	23.10
763	NYSE	FPF	Mon, Jun 6, 2016	23.03	23.08	22.93	23.04
762	NYSE	FPF	Fri, Jun 3, 2016	22.81	23.05	22.76	23.03
761	NYSE	FPF	Thu, Jun 2, 2016	22.95	23.00	22.73	22.80
760	NYSE	FPF	Wed, Jun 1, 2016	22.86	22.98	22.82	22.95
759	NYSE	FPF	Tue, May 31, 2016	23.17	23.24	22.97	22.82
758	NYSE	FPF	Fri, May 27, 2016	22.96	23.15	22.88	23.10
757	NYSE	FPF	Thu, May 26, 2016	23.02	23.02	22.84	22.84
756	NYSE	FPF	Wed, May 25, 2016	23.08	23.12	22.93	22.96
755	NYSE	FPF	Tue, May 24, 2016	23.00	23.05	22.80	22.98
754	NYSE	FPF	Mon, May 23, 2016	22.87	23.04	22.84	22.96
753	NYSE	FPF	Fri, May 20, 2016	22.65	22.99	22.65	22.89
752	NYSE	FPF	Thu, May 19, 2016	22.72	22.75	22.38	22.63
751	NYSE	FPF	Wed, May 18, 2016	22.96	22.96	22.59	22.74
750	NYSE	FPF	Tue, May 17, 2016	23.21	23.21	22.84	22.88
749	NYSE	FPF	Mon, May 16, 2016	23.05	23.24	23.05	23.21
748	NYSE	FPF	Fri, May 13, 2016	22.79	22.99	22.79	22.99
747	NYSE	FPF	Thu, May 12, 2016	22.85	22.88	22.75	22.82
746	NYSE	FPF	Wed, May 11, 2016	22.87	22.93	22.74	22.77
745	NYSE	FPF	Tue, May 10, 2016	22.75	22.84	22.74	22.83
744	NYSE	FPF	Mon, May 9, 2016	22.84	22.94	22.70	22.80
743	NYSE	FPF	Fri, May 6, 2016	22.69	22.83	22.69	22.80
742	NYSE	FPF	Thu, May 5, 2016	22.70	22.81	22.68	22.75
741	NYSE	FPF	Wed, May 4, 2016	22.55	22.70	22.50	22.70
740	NYSE	FPF	Tue, May 3, 2016	22.75	22.77	22.45	22.67
739	NYSE	FPF	Mon, May 2, 2016	22.94	22.98	22.69	22.79
738	NYSE	FPF	Fri, Apr 29, 2016	22.91	23.05	22.81	22.86
737	NYSE	FPF	Thu, Apr 28, 2016	22.83	23.08	22.83	22.96
736	NYSE	FPF	Wed, Apr 27, 2016	22.80	22.96	22.71	22.92
735	NYSE	FPF	Tue, Apr 26, 2016	22.79	22.94	22.67	22.80
734	NYSE	FPF	Mon, Apr 25, 2016	22.57	22.70	22.56	22.70
733	NYSE	FPF	Fri, Apr 22, 2016	22.65	22.79	22.51	22.53
732	NYSE	FPF	Thu, Apr 21, 2016	22.59	22.70	22.52	22.66
731	NYSE	FPF	Wed, Apr 20, 2016	22.56	22.64	22.49	22.54
730	NYSE	FPF	Tue, Apr 19, 2016	22.54	22.58	22.44	22.52
729	NYSE	FPF	Mon, Apr 18, 2016	22.43	22.54	22.38	22.44
728	NYSE	FPF	Fri, Apr 15, 2016	22.45	22.45	22.35	22.40
727	NYSE	FPF	Thu, Apr 14, 2016	22.44	22.49	22.36	22.39
726	NYSE	FPF	Wed, Apr 13, 2016	22.44	22.46	22.32	22.42
725	NYSE	FPF	Tue, Apr 12, 2016	22.50	22.58	22.31	22.37
724	NYSE	FPF	Mon, Apr 11, 2016	22.42	22.53	22.40	22.50
723	NYSE	FPF	Fri, Apr 8, 2016	22.43	22.47	22.34	22.44
722	NYSE	FPF	Thu, Apr 7, 2016	22.30	22.40	22.25	22.33
721	NYSE	FPF	Wed, Apr 6, 2016	22.21	22.42	22.14	22.34
720	NYSE	FPF	Tue, Apr 5, 2016	22.28	22.28	22.28	22.15
719	NYSE	FPF	Mon, Apr 4, 2016	22.35	22.43	22.28	22.28
718	NYSE	FPF	Fri, Apr 1, 2016	22.45	22.45	22.28	22.37
717	NYSE	FPF	Thu, Mar 31, 2016	22.47	22.67	22.41	22.55
716	NYSE	FPF	Wed, Mar 30, 2016	22.19	22.54	22.10	22.41
715	NYSE	FPF	Tue, Mar 29, 2016	21.96	22.09	21.92	22.09
714	NYSE	FPF	Mon, Mar 28, 2016	21.83	22.01	21.81	21.99
713	NYSE	FPF	Thu, Mar 24, 2016	22.04	22.04	22.04	21.79
712	NYSE	FPF	Wed, Mar 23, 2016	22.04	22.12	21.98	22.04
711	NYSE	FPF	Tue, Mar 22, 2016	21.95	22.17	21.93	22.03
710	NYSE	FPF	Mon, Mar 21, 2016	22.01	22.05	21.91	21.97
709	NYSE	FPF	Fri, Mar 18, 2016	22.11	22.11	21.95	22.04
708	NYSE	FPF	Thu, Mar 17, 2016	21.90	22.06	21.83	22.05
707	NYSE	FPF	Wed, Mar 16, 2016	21.63	21.91	21.59	21.89
706	NYSE	FPF	Tue, Mar 15, 2016	21.69	21.69	21.69	21.63
705	NYSE	FPF	Mon, Mar 14, 2016	21.63	21.72	21.44	21.68
704	NYSE	FPF	Fri, Mar 11, 2016	21.49	21.49	21.49	21.68
703	NYSE	FPF	Thu, Mar 10, 2016	21.60	21.60	21.60	21.49
702	NYSE	FPF	Wed, Mar 9, 2016	21.54	21.66	21.50	21.60
701	NYSE	FPF	Tue, Mar 8, 2016	21.50	21.62	21.39	21.51
700	NYSE	FPF	Mon, Mar 7, 2016	21.52	21.53	21.42	21.48
699	NYSE	FPF	Fri, Mar 4, 2016	21.36	21.59	21.35	21.54
698	NYSE	FPF	Thu, Mar 3, 2016	21.60	21.60	21.60	21.36
697	NYSE	FPF	Wed, Mar 2, 2016	21.56	21.63	21.47	21.60
696	NYSE	FPF	Tue, Mar 1, 2016	21.47	21.59	21.37	21.54
695	NYSE	FPF	Mon, Feb 29, 2016	21.50	21.64	21.45	21.58
694	NYSE	FPF	Fri, Feb 26, 2016	21.43	21.59	21.35	21.51
693	NYSE	FPF	Thu, Feb 25, 2016	21.20	21.49	21.16	21.28
692	NYSE	FPF	Wed, Feb 24, 2016	21.17	21.35	21.05	21.24
691	NYSE	FPF	Tue, Feb 23, 2016	21.23	21.25	21.06	21.25
690	NYSE	FPF	Mon, Feb 22, 2016	21.06	21.24	21.00	21.23
689	NYSE	FPF	Fri, Feb 19, 2016	20.85	21.04	20.74	21.04
688	NYSE	FPF	Thu, Feb 18, 2016	20.83	20.92	20.69	20.85
687	NYSE	FPF	Wed, Feb 17, 2016	20.60	20.82	20.56	20.76
686	NYSE	FPF	Tue, Feb 16, 2016	20.50	20.61	20.34	20.50
685	NYSE	FPF	Fri, Feb 12, 2016	20.49	20.55	20.23	20.34
684	NYSE	FPF	Thu, Feb 11, 2016	20.67	20.67	20.06	20.24
683	NYSE	FPF	Wed, Feb 10, 2016	20.82	20.91	20.71	20.79
682	NYSE	FPF	Tue, Feb 9, 2016	20.99	21.10	20.51	20.70
681	NYSE	FPF	Mon, Feb 8, 2016	21.46	21.47	20.98	21.19
680	NYSE	FPF	Fri, Feb 5, 2016	21.61	21.65	21.45	21.49
679	NYSE	FPF	Thu, Feb 4, 2016	21.71	21.80	21.54	21.63
678	NYSE	FPF	Wed, Feb 3, 2016	21.86	21.87	21.62	21.65
677	NYSE	FPF	Tue, Feb 2, 2016	21.96	22.06	21.81	21.88
676	NYSE	FPF	Mon, Feb 1, 2016	21.73	22.11	21.68	22.03
675	NYSE	FPF	Fri, Jan 29, 2016	21.78	21.88	21.74	21.83
674	NYSE	FPF	Thu, Jan 28, 2016	21.75	21.83	21.67	21.71
673	NYSE	FPF	Wed, Jan 27, 2016	21.80	21.82	21.66	21.72
672	NYSE	FPF	Tue, Jan 26, 2016	21.69	21.82	21.69	21.72
671	NYSE	FPF	Mon, Jan 25, 2016	21.70	21.77	21.65	21.68
670	NYSE	FPF	Fri, Jan 22, 2016	21.72	21.88	21.66	21.75
669	NYSE	FPF	Thu, Jan 21, 2016	21.58	21.79	21.45	21.62
668	NYSE	FPF	Wed, Jan 20, 2016	21.48	21.63	21.23	21.57
667	NYSE	FPF	Tue, Jan 19, 2016	21.34	21.62	21.15	21.54
666	NYSE	FPF	Fri, Jan 15, 2016	21.28	21.40	21.16	21.29
665	NYSE	FPF	Thu, Jan 14, 2016	21.46	21.58	21.31	21.43
664	NYSE	FPF	Wed, Jan 13, 2016	21.47	21.55	21.34	21.46
663	NYSE	FPF	Tue, Jan 12, 2016	21.43	21.53	21.34	21.52
662	NYSE	FPF	Mon, Jan 11, 2016	21.47	21.48	21.21	21.38
661	NYSE	FPF	Fri, Jan 8, 2016	21.48	21.52	21.38	21.42
660	NYSE	FPF	Thu, Jan 7, 2016	21.35	21.57	21.28	21.44
659	NYSE	FPF	Wed, Jan 6, 2016	21.30	21.69	21.29	21.47
658	NYSE	FPF	Tue, Jan 5, 2016	21.06	21.39	21.05	21.39
657	NYSE	FPF	Mon, Jan 4, 2016	21.00	21.19	20.93	20.97
656	NYSE	FPF	Thu, Dec 31, 2015	21.18	21.33	21.18	21.27
655	NYSE	FPF	Wed, Dec 30, 2015	21.12	21.41	21.07	21.13
654	NYSE	FPF	Tue, Dec 29, 2015	21.10	21.23	21.05	21.11
653	NYSE	FPF	Mon, Dec 28, 2015	21.20	21.34	21.04	21.04
652	NYSE	FPF	Thu, Dec 24, 2015	21.26	21.32	21.18	21.21
651	NYSE	FPF	Wed, Dec 23, 2015	21.20	21.43	21.19	21.26
650	NYSE	FPF	Tue, Dec 22, 2015	21.23	21.28	21.14	21.14
649	NYSE	FPF	Mon, Dec 21, 2015	21.22	21.37	21.18	21.21
648	NYSE	FPF	Fri, Dec 18, 2015	21.25	21.33	21.17	21.18
647	NYSE	FPF	Thu, Dec 17, 2015	21.19	21.43	21.11	21.35
646	NYSE	FPF	Wed, Dec 16, 2015	20.97	21.27	20.90	21.19
645	NYSE	FPF	Tue, Dec 15, 2015	20.71	21.21	20.71	20.97
644	NYSE	FPF	Mon, Dec 14, 2015	21.34	21.34	20.68	20.68
643	NYSE	FPF	Fri, Dec 11, 2015	21.61	21.61	21.25	21.36
642	NYSE	FPF	Thu, Dec 10, 2015	21.82	21.84	21.64	21.70
641	NYSE	FPF	Wed, Dec 9, 2015	21.55	21.80	21.55	21.79
640	NYSE	FPF	Tue, Dec 8, 2015	21.44	21.51	21.40	21.51
639	NYSE	FPF	Mon, Dec 7, 2015	21.67	21.68	21.43	21.48
638	NYSE	FPF	Fri, Dec 4, 2015	21.58	21.70	21.58	21.69
637	NYSE	FPF	Thu, Dec 3, 2015	21.68	21.75	21.53	21.57
636	NYSE	FPF	Wed, Dec 2, 2015	21.62	21.73	21.57	21.73
635	NYSE	FPF	Tue, Dec 1, 2015	21.55	21.60	21.45	21.59
634	NYSE	FPF	Mon, Nov 30, 2015	21.68	21.84	21.61	21.61
633	NYSE	FPF	Fri, Nov 27, 2015	21.69	21.81	21.56	21.67
632	NYSE	FPF	Wed, Nov 25, 2015	21.50	21.67	21.50	21.65
631	NYSE	FPF	Tue, Nov 24, 2015	21.58	21.66	21.41	21.52
630	NYSE	FPF	Mon, Nov 23, 2015	21.59	21.68	21.57	21.58
629	NYSE	FPF	Fri, Nov 20, 2015	21.66	21.80	21.52	21.58
628	NYSE	FPF	Thu, Nov 19, 2015	21.78	21.78	21.60	21.61
627	NYSE	FPF	Wed, Nov 18, 2015	21.84	21.91	21.62	21.80
626	NYSE	FPF	Tue, Nov 17, 2015	21.71	21.90	21.57	21.82
625	NYSE	FPF	Mon, Nov 16, 2015	21.63	21.70	21.54	21.66
624	NYSE	FPF	Fri, Nov 13, 2015	21.54	21.62	21.51	21.58
623	NYSE	FPF	Thu, Nov 12, 2015	21.65	21.70	21.56	21.56
622	NYSE	FPF	Wed, Nov 11, 2015	21.80	21.82	21.66	21.74
621	NYSE	FPF	Tue, Nov 10, 2015	21.57	21.76	21.57	21.65
620	NYSE	FPF	Mon, Nov 9, 2015	21.88	21.88	21.61	21.67
619	NYSE	FPF	Fri, Nov 6, 2015	22.04	22.10	21.77	21.88
618	NYSE	FPF	Thu, Nov 5, 2015	21.96	22.20	21.90	22.14
617	NYSE	FPF	Wed, Nov 4, 2015	21.90	21.99	21.85	21.95
616	NYSE	FPF	Tue, Nov 3, 2015	21.83	21.95	21.81	21.84
615	NYSE	FPF	Mon, Nov 2, 2015	21.85	21.91	21.75	21.80
614	NYSE	FPF	Fri, Oct 30, 2015	21.76	21.95	21.71	21.95
613	NYSE	FPF	Thu, Oct 29, 2015	21.70	21.82	21.65	21.80
612	NYSE	FPF	Wed, Oct 28, 2015	21.70	21.82	21.68	21.80
611	NYSE	FPF	Tue, Oct 27, 2015	21.70	21.77	21.64	21.75
610	NYSE	FPF	Mon, Oct 26, 2015	21.75	21.85	21.65	21.72
609	NYSE	FPF	Fri, Oct 23, 2015	21.65	21.79	21.59	21.72
608	NYSE	FPF	Thu, Oct 22, 2015	21.71	21.72	21.57	21.59
607	NYSE	FPF	Wed, Oct 21, 2015	21.73	21.78	21.61	21.67
606	NYSE	FPF	Tue, Oct 20, 2015	21.75	21.96	21.70	21.72
605	NYSE	FPF	Mon, Oct 19, 2015	21.80	21.86	21.66	21.74
604	NYSE	FPF	Fri, Oct 16, 2015	21.71	21.80	21.65	21.78
603	NYSE	FPF	Thu, Oct 15, 2015	21.59	21.75	21.53	21.72
602	NYSE	FPF	Wed, Oct 14, 2015	21.60	21.67	21.51	21.58
601	NYSE	FPF	Tue, Oct 13, 2015	21.56	21.64	21.53	21.54
600	NYSE	FPF	Mon, Oct 12, 2015	21.63	21.65	21.50	21.54
599	NYSE	FPF	Fri, Oct 9, 2015	21.55	21.69	21.53	21.58
598	NYSE	FPF	Thu, Oct 8, 2015	21.35	21.61	21.34	21.60
597	NYSE	FPF	Wed, Oct 7, 2015	21.40	21.46	21.31	21.35
596	NYSE	FPF	Tue, Oct 6, 2015	21.25	21.37	21.24	21.36
595	NYSE	FPF	Mon, Oct 5, 2015	21.21	21.36	21.20	21.21
594	NYSE	FPF	Fri, Oct 2, 2015	21.38	21.40	21.00	21.18
593	NYSE	FPF	Thu, Oct 1, 2015	21.33	21.50	21.28	21.33
592	NYSE	FPF	Wed, Sep 30, 2015	21.39	21.64	21.34	21.44
591	NYSE	FPF	Tue, Sep 29, 2015	21.58	21.60	21.19	21.30
590	NYSE	FPF	Mon, Sep 28, 2015	21.65	21.68	21.50	21.53
589	NYSE	FPF	Fri, Sep 25, 2015	21.72	21.76	21.60	21.63
588	NYSE	FPF	Thu, Sep 24, 2015	21.81	21.88	21.64	21.72
587	NYSE	FPF	Wed, Sep 23, 2015	21.86	21.99	21.80	21.87
586	NYSE	FPF	Tue, Sep 22, 2015	21.96	21.98	21.83	21.88
585	NYSE	FPF	Mon, Sep 21, 2015	22.03	22.03	21.97	22.01
584	NYSE	FPF	Fri, Sep 18, 2015	21.83	22.01	21.82	21.96
583	NYSE	FPF	Thu, Sep 17, 2015	21.85	22.00	21.76	21.90
582	NYSE	FPF	Wed, Sep 16, 2015	21.70	21.86	21.59	21.83
581	NYSE	FPF	Tue, Sep 15, 2015	21.73	21.74	21.64	21.67
580	NYSE	FPF	Mon, Sep 14, 2015	21.73	21.73	21.59	21.61
579	NYSE	FPF	Fri, Sep 11, 2015	21.65	21.74	21.62	21.64
578	NYSE	FPF	Thu, Sep 10, 2015	21.78	21.78	21.55	21.70
577	NYSE	FPF	Wed, Sep 9, 2015	21.70	21.82	21.61	21.74
576	NYSE	FPF	Tue, Sep 8, 2015	21.65	21.69	21.57	21.63
575	NYSE	FPF	Fri, Sep 4, 2015	21.62	21.78	21.61	21.64
574	NYSE	FPF	Thu, Sep 3, 2015	21.80	21.93	21.63	21.69
573	NYSE	FPF	Wed, Sep 2, 2015	21.67	21.88	21.57	21.81
572	NYSE	FPF	Tue, Sep 1, 2015	21.48	21.78	21.48	21.62
571	NYSE	FPF	Mon, Aug 31, 2015	21.67	21.94	21.67	21.74
570	NYSE	FPF	Fri, Aug 28, 2015	21.76	21.87	21.65	21.66
569	NYSE	FPF	Thu, Aug 27, 2015	21.72	21.94	21.66	21.88
568	NYSE	FPF	Wed, Aug 26, 2015	21.65	21.78	21.50	21.71
567	NYSE	FPF	Tue, Aug 25, 2015	21.41	21.66	21.35	21.48
566	NYSE	FPF	Mon, Aug 24, 2015	21.48	21.49	21.01	21.24
565	NYSE	FPF	Fri, Aug 21, 2015	21.70	21.82	21.61	21.67
564	NYSE	FPF	Thu, Aug 20, 2015	21.75	21.90	21.75	21.78
563	NYSE	FPF	Wed, Aug 19, 2015	21.87	21.99	21.75	21.82
562	NYSE	FPF	Tue, Aug 18, 2015	21.93	21.95	21.83	21.88
561	NYSE	FPF	Mon, Aug 17, 2015	21.70	22.00	21.62	21.89
560	NYSE	FPF	Fri, Aug 14, 2015	21.44	21.65	21.43	21.62
559	NYSE	FPF	Thu, Aug 13, 2015	21.59	21.59	21.45	21.45
558	NYSE	FPF	Wed, Aug 12, 2015	21.45	21.59	21.42	21.56
557	NYSE	FPF	Tue, Aug 11, 2015	21.47	21.59	21.44	21.46
556	NYSE	FPF	Mon, Aug 10, 2015	21.48	21.54	21.45	21.52
555	NYSE	FPF	Fri, Aug 7, 2015	21.53	21.54	21.38	21.44
554	NYSE	FPF	Thu, Aug 6, 2015	21.55	21.58	21.48	21.54
553	NYSE	FPF	Wed, Aug 5, 2015	21.59	21.70	21.53	21.59
552	NYSE	FPF	Tue, Aug 4, 2015	21.58	21.64	21.50	21.56
551	NYSE	FPF	Mon, Aug 3, 2015	21.48	21.60	21.45	21.53
550	NYSE	FPF	Fri, Jul 31, 2015	21.71	21.78	21.58	21.60
549	NYSE	FPF	Thu, Jul 30, 2015	21.61	21.75	21.61	21.71
548	NYSE	FPF	Wed, Jul 29, 2015	21.57	21.73	21.53	21.66
547	NYSE	FPF	Tue, Jul 28, 2015	21.57	21.67	21.53	21.58
546	NYSE	FPF	Mon, Jul 27, 2015	21.74	21.76	21.54	21.56
545	NYSE	FPF	Fri, Jul 24, 2015	21.83	21.87	21.73	21.77
544	NYSE	FPF	Thu, Jul 23, 2015	21.80	21.85	21.74	21.78
543	NYSE	FPF	Wed, Jul 22, 2015	21.81	21.89	21.73	21.75
542	NYSE	FPF	Tue, Jul 21, 2015	21.82	21.91	21.73	21.89
541	NYSE	FPF	Mon, Jul 20, 2015	21.93	21.97	21.82	21.83
540	NYSE	FPF	Fri, Jul 17, 2015	21.94	22.00	21.85	21.88
539	NYSE	FPF	Thu, Jul 16, 2015	21.81	22.02	21.75	22.02
538	NYSE	FPF	Wed, Jul 15, 2015	21.71	21.91	21.63	21.88
537	NYSE	FPF	Tue, Jul 14, 2015	21.56	21.68	21.54	21.66
536	NYSE	FPF	Mon, Jul 13, 2015	21.53	21.60	21.48	21.56
535	NYSE	FPF	Fri, Jul 10, 2015	21.48	21.60	21.45	21.52
534	NYSE	FPF	Thu, Jul 9, 2015	21.33	21.44	21.30	21.43
533	NYSE	FPF	Wed, Jul 8, 2015	21.46	21.50	21.15	21.27
532	NYSE	FPF	Tue, Jul 7, 2015	21.44	21.58	21.37	21.56
531	NYSE	FPF	Mon, Jul 6, 2015	21.35	21.45	21.28	21.38
530	NYSE	FPF	Thu, Jul 2, 2015	21.39	21.52	21.37	21.38
529	NYSE	FPF	Wed, Jul 1, 2015	21.48	21.55	21.33	21.36
528	NYSE	FPF	Tue, Jun 30, 2015	21.40	21.66	21.40	21.54
527	NYSE	FPF	Mon, Jun 29, 2015	21.40	21.49	21.31	21.33
526	NYSE	FPF	Fri, Jun 26, 2015	21.77	21.82	21.41	21.50
525	NYSE	FPF	Thu, Jun 25, 2015	21.95	21.95	21.77	21.77
524	NYSE	FPF	Wed, Jun 24, 2015	21.85	21.94	21.84	21.87
523	NYSE	FPF	Tue, Jun 23, 2015	21.80	21.89	21.76	21.82
522	NYSE	FPF	Mon, Jun 22, 2015	21.95	22.08	21.82	21.87
521	NYSE	FPF	Fri, Jun 19, 2015	21.84	22.10	21.82	22.03
520	NYSE	FPF	Thu, Jun 18, 2015	21.80	21.90	21.79	21.89
519	NYSE	FPF	Wed, Jun 17, 2015	21.88	21.92	21.76	21.77
518	NYSE	FPF	Tue, Jun 16, 2015	21.98	22.00	21.83	21.88
517	NYSE	FPF	Mon, Jun 15, 2015	21.87	21.94	21.80	21.93
516	NYSE	FPF	Fri, Jun 12, 2015	21.86	21.88	21.80	21.84
515	NYSE	FPF	Thu, Jun 11, 2015	21.84	22.02	21.75	21.80
514	NYSE	FPF	Wed, Jun 10, 2015	21.85	22.02	21.80	21.82
513	NYSE	FPF	Tue, Jun 9, 2015	21.99	21.99	21.71	21.90
512	NYSE	FPF	Mon, Jun 8, 2015	22.22	22.33	21.98	22.02
511	NYSE	FPF	Fri, Jun 5, 2015	22.31	22.34	22.11	22.26
510	NYSE	FPF	Thu, Jun 4, 2015	22.44	22.45	22.31	22.37
509	NYSE	FPF	Wed, Jun 3, 2015	22.60	22.64	22.40	22.43
508	NYSE	FPF	Tue, Jun 2, 2015	22.44	22.78	22.44	22.65
507	NYSE	FPF	Mon, Jun 1, 2015	22.52	22.67	22.40	22.52
506	NYSE	FPF	Fri, May 29, 2015	22.65	22.87	22.65	22.68
505	NYSE	FPF	Thu, May 28, 2015	22.63	22.73	22.56	22.68
504	NYSE	FPF	Wed, May 27, 2015	22.53	22.64	22.47	22.63
503	NYSE	FPF	Tue, May 26, 2015	22.48	22.52	22.40	22.50
502	NYSE	FPF	Fri, May 22, 2015	22.51	22.54	22.42	22.47
501	NYSE	FPF	Thu, May 21, 2015	22.53	22.58	22.43	22.54
500	NYSE	FPF	Wed, May 20, 2015	22.51	22.56	22.43	22.51
499	NYSE	FPF	Tue, May 19, 2015	22.55	22.60	22.35	22.56
498	NYSE	FPF	Mon, May 18, 2015	22.58	22.68	22.48	22.61
497	NYSE	FPF	Fri, May 15, 2015	22.65	22.68	22.44	22.58
496	NYSE	FPF	Thu, May 14, 2015	22.27	22.58	22.26	22.54
495	NYSE	FPF	Wed, May 13, 2015	22.24	22.31	22.20	22.29
494	NYSE	FPF	Tue, May 12, 2015	22.25	22.34	22.15	22.25
493	NYSE	FPF	Mon, May 11, 2015	22.42	22.45	22.33	22.36
492	NYSE	FPF	Fri, May 8, 2015	22.26	22.45	22.25	22.44
491	NYSE	FPF	Thu, May 7, 2015	22.44	22.48	22.15	22.23
490	NYSE	FPF	Wed, May 6, 2015	22.78	22.78	22.22	22.29
489	NYSE	FPF	Tue, May 5, 2015	22.67	22.76	22.61	22.74
488	NYSE	FPF	Mon, May 4, 2015	22.90	22.92	22.67	22.67
487	NYSE	FPF	Fri, May 1, 2015	22.85	22.94	22.76	22.94
486	NYSE	FPF	Thu, Apr 30, 2015	22.94	23.05	22.83	22.99
485	NYSE	FPF	Wed, Apr 29, 2015	22.84	22.96	22.70	22.86
484	NYSE	FPF	Tue, Apr 28, 2015	22.75	22.93	22.74	22.89
483	NYSE	FPF	Mon, Apr 27, 2015	22.83	22.95	22.72	22.72
482	NYSE	FPF	Fri, Apr 24, 2015	22.70	22.82	22.68	22.82
481	NYSE	FPF	Thu, Apr 23, 2015	22.77	22.78	22.65	22.69
480	NYSE	FPF	Wed, Apr 22, 2015	22.64	22.75	22.63	22.75
479	NYSE	FPF	Tue, Apr 21, 2015	22.67	22.75	22.58	22.68
478	NYSE	FPF	Mon, Apr 20, 2015	22.72	22.75	22.63	22.71
477	NYSE	FPF	Fri, Apr 17, 2015	22.61	22.69	22.54	22.68
476	NYSE	FPF	Thu, Apr 16, 2015	22.56	22.66	22.50	22.64
475	NYSE	FPF	Wed, Apr 15, 2015	22.62	22.63	22.51	22.53
474	NYSE	FPF	Tue, Apr 14, 2015	22.57	22.62	22.51	22.52
473	NYSE	FPF	Mon, Apr 13, 2015	22.60	22.68	22.60	22.61
472	NYSE	FPF	Fri, Apr 10, 2015	22.69	22.70	22.59	22.63
471	NYSE	FPF	Thu, Apr 9, 2015	22.63	22.74	22.57	22.61
470	NYSE	FPF	Wed, Apr 8, 2015	22.43	22.62	22.42	22.59
469	NYSE	FPF	Tue, Apr 7, 2015	22.44	22.48	22.42	22.43
468	NYSE	FPF	Mon, Apr 6, 2015	22.46	22.53	22.41	22.46
467	NYSE	FPF	Thu, Apr 2, 2015	22.40	22.64	22.40	22.55
466	NYSE	FPF	Wed, Apr 1, 2015	22.32	22.49	22.30	22.45
465	NYSE	FPF	Tue, Mar 31, 2015	22.53	22.58	22.38	22.46
464	NYSE	FPF	Mon, Mar 30, 2015	22.67	22.67	22.50	22.57
463	NYSE	FPF	Fri, Mar 27, 2015	22.52	22.63	22.52	22.56
462	NYSE	FPF	Thu, Mar 26, 2015	22.62	22.67	22.56	22.61
461	NYSE	FPF	Wed, Mar 25, 2015	22.53	22.64	22.47	22.57
460	NYSE	FPF	Tue, Mar 24, 2015	22.58	22.73	22.51	22.57
459	NYSE	FPF	Mon, Mar 23, 2015	22.45	22.59	22.41	22.59
458	NYSE	FPF	Fri, Mar 20, 2015	22.37	22.48	22.37	22.45
457	NYSE	FPF	Thu, Mar 19, 2015	22.46	22.46	22.35	22.37
456	NYSE	FPF	Wed, Mar 18, 2015	22.20	22.43	22.15	22.40
455	NYSE	FPF	Tue, Mar 17, 2015	22.27	22.32	22.19	22.19
454	NYSE	FPF	Mon, Mar 16, 2015	22.40	22.45	22.29	22.30
453	NYSE	FPF	Fri, Mar 13, 2015	22.37	22.38	22.31	22.33
452	NYSE	FPF	Thu, Mar 12, 2015	22.36	22.42	22.30	22.37
451	NYSE	FPF	Wed, Mar 11, 2015	22.52	22.52	22.29	22.36
450	NYSE	FPF	Tue, Mar 10, 2015	22.36	22.47	22.30	22.46
449	NYSE	FPF	Mon, Mar 9, 2015	22.38	22.42	22.26	22.40
448	NYSE	FPF	Fri, Mar 6, 2015	22.55	22.55	22.16	22.39
447	NYSE	FPF	Thu, Mar 5, 2015	22.72	22.72	22.58	22.62
446	NYSE	FPF	Wed, Mar 4, 2015	22.60	22.75	22.54	22.75
445	NYSE	FPF	Tue, Mar 3, 2015	22.48	22.64	22.37	22.64
444	NYSE	FPF	Mon, Mar 2, 2015	22.48	22.50	22.31	22.50
443	NYSE	FPF	Fri, Feb 27, 2015	22.60	22.70	22.52	22.59
442	NYSE	FPF	Thu, Feb 26, 2015	22.50	22.59	22.38	22.52
441	NYSE	FPF	Wed, Feb 25, 2015	22.52	22.58	22.45	22.53
440	NYSE	FPF	Tue, Feb 24, 2015	22.49	22.53	22.45	22.51
439	NYSE	FPF	Mon, Feb 23, 2015	22.45	22.50	22.42	22.45
438	NYSE	FPF	Fri, Feb 20, 2015	22.42	22.48	22.42	22.45
437	NYSE	FPF	Thu, Feb 19, 2015	22.43	22.51	22.39	22.42
436	NYSE	FPF	Wed, Feb 18, 2015	22.29	22.43	22.25	22.42
435	NYSE	FPF	Tue, Feb 17, 2015	22.40	22.41	22.19	22.34
434	NYSE	FPF	Fri, Feb 13, 2015	22.43	22.46	22.32	22.37
433	NYSE	FPF	Thu, Feb 12, 2015	22.45	22.47	22.27	22.44
432	NYSE	FPF	Wed, Feb 11, 2015	22.35	22.44	22.33	22.44
431	NYSE	FPF	Tue, Feb 10, 2015	22.34	22.39	22.20	22.34
430	NYSE	FPF	Mon, Feb 9, 2015	22.30	22.36	22.20	22.29
429	NYSE	FPF	Fri, Feb 6, 2015	22.40	22.43	22.31	22.32
428	NYSE	FPF	Thu, Feb 5, 2015	22.42	22.45	22.27	22.45
427	NYSE	FPF	Wed, Feb 4, 2015	22.40	22.42	22.32	22.42
426	NYSE	FPF	Tue, Feb 3, 2015	22.48	22.50	22.26	22.41
425	NYSE	FPF	Mon, Feb 2, 2015	22.38	22.45	22.31	22.45
424	NYSE	FPF	Fri, Jan 30, 2015	22.51	22.57	22.45	22.53
423	NYSE	FPF	Thu, Jan 29, 2015	22.50	22.54	22.36	22.54
422	NYSE	FPF	Wed, Jan 28, 2015	22.50	22.50	22.44	22.47
421	NYSE	FPF	Tue, Jan 27, 2015	22.30	22.55	22.30	22.42
420	NYSE	FPF	Mon, Jan 26, 2015	22.40	22.40	22.26	22.36
419	NYSE	FPF	Fri, Jan 23, 2015	22.25	22.42	22.19	22.39
418	NYSE	FPF	Thu, Jan 22, 2015	22.25	22.30	22.00	22.25
417	NYSE	FPF	Wed, Jan 21, 2015	22.25	22.27	22.08	22.17
416	NYSE	FPF	Tue, Jan 20, 2015	22.10	22.36	22.00	22.26
415	NYSE	FPF	Fri, Jan 16, 2015	21.89	22.10	21.80	22.08
414	NYSE	FPF	Thu, Jan 15, 2015	22.07	22.07	21.75	21.82
413	NYSE	FPF	Wed, Jan 14, 2015	21.78	22.04	21.75	21.92
412	NYSE	FPF	Tue, Jan 13, 2015	22.19	22.20	21.78	21.93
411	NYSE	FPF	Mon, Jan 12, 2015	22.27	22.29	22.02	22.13
410	NYSE	FPF	Fri, Jan 9, 2015	22.28	22.28	22.00	22.19
409	NYSE	FPF	Thu, Jan 8, 2015	22.23	22.28	22.16	22.22
408	NYSE	FPF	Wed, Jan 7, 2015	22.22	22.25	21.92	22.20
407	NYSE	FPF	Tue, Jan 6, 2015	21.77	22.05	21.75	22.04
406	NYSE	FPF	Mon, Jan 5, 2015	22.25	22.25	21.75	21.80
405	NYSE	FPF	Fri, Jan 2, 2015	22.47	22.47	22.10	22.34
404	NYSE	FPF	Wed, Dec 31, 2014	22.11	22.71	22.04	22.71
403	NYSE	FPF	Tue, Dec 30, 2014	21.97	22.15	21.88	22.15
402	NYSE	FPF	Mon, Dec 29, 2014	21.67	22.08	21.67	22.06
401	NYSE	FPF	Fri, Dec 26, 2014	21.66	21.97	21.66	21.95
400	NYSE	FPF	Wed, Dec 24, 2014	21.75	21.77	21.57	21.65
399	NYSE	FPF	Tue, Dec 23, 2014	21.80	21.96	21.64	21.72
398	NYSE	FPF	Mon, Dec 22, 2014	21.95	22.14	21.71	21.77
397	NYSE	FPF	Fri, Dec 19, 2014	21.93	22.07	21.85	21.90
396	NYSE	FPF	Thu, Dec 18, 2014	21.80	22.13	21.78	21.96
395	NYSE	FPF	Wed, Dec 17, 2014	21.38	21.80	21.35	21.79
394	NYSE	FPF	Tue, Dec 16, 2014	21.60	21.66	21.08	21.35
393	NYSE	FPF	Mon, Dec 15, 2014	22.25	22.29	21.60	21.68
392	NYSE	FPF	Fri, Dec 12, 2014	22.30	22.42	22.17	22.21
391	NYSE	FPF	Thu, Dec 11, 2014	22.03	22.48	22.01	22.36
390	NYSE	FPF	Wed, Dec 10, 2014	21.98	22.17	21.92	22.07
389	NYSE	FPF	Tue, Dec 9, 2014	21.92	22.15	21.83	21.98
388	NYSE	FPF	Mon, Dec 8, 2014	22.00	22.25	21.90	22.18
387	NYSE	FPF	Fri, Dec 5, 2014	22.46	22.55	21.86	22.02
386	NYSE	FPF	Thu, Dec 4, 2014	22.30	22.51	22.23	22.50
385	NYSE	FPF	Wed, Dec 3, 2014	22.44	22.69	22.25	22.33
384	NYSE	FPF	Tue, Dec 2, 2014	22.43	22.59	22.28	22.59
383	NYSE	FPF	Mon, Dec 1, 2014	22.55	22.59	22.31	22.42
382	NYSE	FPF	Fri, Nov 28, 2014	22.64	22.75	22.42	22.72
381	NYSE	FPF	Wed, Nov 26, 2014	22.55	22.57	22.39	22.55
380	NYSE	FPF	Tue, Nov 25, 2014	22.25	22.42	22.18	22.41
379	NYSE	FPF	Mon, Nov 24, 2014	22.18	22.21	22.03	22.17
378	NYSE	FPF	Fri, Nov 21, 2014	22.11	22.24	22.07	22.19
377	NYSE	FPF	Thu, Nov 20, 2014	21.94	22.14	21.94	22.03
376	NYSE	FPF	Wed, Nov 19, 2014	21.95	22.03	21.91	21.99
375	NYSE	FPF	Tue, Nov 18, 2014	21.72	21.97	21.63	21.90
374	NYSE	FPF	Mon, Nov 17, 2014	21.73	21.80	21.52	21.62
373	NYSE	FPF	Fri, Nov 14, 2014	21.65	21.73	21.58	21.68
372	NYSE	FPF	Thu, Nov 13, 2014	21.71	21.77	21.70	21.75
371	NYSE	FPF	Wed, Nov 12, 2014	21.93	21.98	21.66	21.72
370	NYSE	FPF	Tue, Nov 11, 2014	21.97	22.04	21.90	21.92
369	NYSE	FPF	Mon, Nov 10, 2014	22.01	22.07	21.98	21.99
368	NYSE	FPF	Fri, Nov 7, 2014	21.88	22.07	21.87	21.97
367	NYSE	FPF	Thu, Nov 6, 2014	21.84	21.96	21.81	21.93
366	NYSE	FPF	Wed, Nov 5, 2014	21.89	21.92	21.80	21.80
365	NYSE	FPF	Tue, Nov 4, 2014	21.78	21.90	21.71	21.82
364	NYSE	FPF	Mon, Nov 3, 2014	21.90	21.91	21.78	21.78
363	NYSE	FPF	Fri, Oct 31, 2014	21.93	21.98	21.90	21.94
362	NYSE	FPF	Thu, Oct 30, 2014	21.98	21.98	21.87	21.91
361	NYSE	FPF	Wed, Oct 29, 2014	21.81	22.02	21.81	22.01
360	NYSE	FPF	Tue, Oct 28, 2014	21.82	21.89	21.73	21.89
359	NYSE	FPF	Mon, Oct 27, 2014	21.70	21.80	21.62	21.77
358	NYSE	FPF	Fri, Oct 24, 2014	21.77	21.77	21.63	21.68
357	NYSE	FPF	Thu, Oct 23, 2014	21.71	21.75	21.62	21.70
356	NYSE	FPF	Wed, Oct 22, 2014	21.69	21.71	21.53	21.63
355	NYSE	FPF	Tue, Oct 21, 2014	21.64	21.80	21.61	21.69
354	NYSE	FPF	Mon, Oct 20, 2014	21.61	21.71	21.50	21.53
353	NYSE	FPF	Fri, Oct 17, 2014	21.62	21.74	21.50	21.61
352	NYSE	FPF	Thu, Oct 16, 2014	21.14	21.61	21.14	21.51
351	NYSE	FPF	Wed, Oct 15, 2014	21.15	21.29	21.08	21.26
350	NYSE	FPF	Tue, Oct 14, 2014	21.23	21.34	21.07	21.15
349	NYSE	FPF	Mon, Oct 13, 2014	21.50	21.57	21.00	21.04
348	NYSE	FPF	Fri, Oct 10, 2014	21.64	21.70	21.38	21.45
347	NYSE	FPF	Thu, Oct 9, 2014	21.71	21.78	21.55	21.62
346	NYSE	FPF	Wed, Oct 8, 2014	21.72	21.74	21.56	21.69
345	NYSE	FPF	Tue, Oct 7, 2014	21.73	21.75	21.65	21.72
344	NYSE	FPF	Mon, Oct 6, 2014	21.75	21.82	21.65	21.74
343	NYSE	FPF	Fri, Oct 3, 2014	21.54	21.75	21.54	21.70
342	NYSE	FPF	Thu, Oct 2, 2014	21.69	21.69	21.50	21.52
341	NYSE	FPF	Wed, Oct 1, 2014	21.58	21.73	21.45	21.70
340	NYSE	FPF	Tue, Sep 30, 2014	21.54	21.75	21.53	21.72
339	NYSE	FPF	Mon, Sep 29, 2014	21.43	21.52	21.41	21.52
338	NYSE	FPF	Fri, Sep 26, 2014	21.46	21.50	21.38	21.45
337	NYSE	FPF	Thu, Sep 25, 2014	21.47	21.59	21.42	21.45
336	NYSE	FPF	Wed, Sep 24, 2014	21.51	21.57	21.38	21.50
335	NYSE	FPF	Tue, Sep 23, 2014	21.42	21.63	21.42	21.46
334	NYSE	FPF	Mon, Sep 22, 2014	21.56	21.63	21.37	21.42
333	NYSE	FPF	Fri, Sep 19, 2014	21.65	21.72	21.43	21.56
332	NYSE	FPF	Thu, Sep 18, 2014	21.78	21.93	21.58	21.60
331	NYSE	FPF	Wed, Sep 17, 2014	21.79	21.85	21.69	21.80
330	NYSE	FPF	Tue, Sep 16, 2014	21.78	21.89	21.72	21.79
329	NYSE	FPF	Mon, Sep 15, 2014	21.94	21.94	21.70	21.77
328	NYSE	FPF	Fri, Sep 12, 2014	21.92	21.97	21.76	21.83
327	NYSE	FPF	Thu, Sep 11, 2014	22.00	22.00	21.85	21.88
326	NYSE	FPF	Wed, Sep 10, 2014	22.16	22.16	21.95	22.03
325	NYSE	FPF	Tue, Sep 9, 2014	22.24	22.33	22.07	22.12
324	NYSE	FPF	Mon, Sep 8, 2014	22.26	22.45	22.15	22.20
323	NYSE	FPF	Fri, Sep 5, 2014	22.33	22.40	22.26	22.31
322	NYSE	FPF	Thu, Sep 4, 2014	22.37	22.42	22.33	22.33
321	NYSE	FPF	Wed, Sep 3, 2014	22.43	22.43	22.25	22.39
320	NYSE	FPF	Tue, Sep 2, 2014	22.38	22.38	22.25	22.38
319	NYSE	FPF	Fri, Aug 29, 2014	22.36	22.46	22.36	22.45
318	NYSE	FPF	Thu, Aug 28, 2014	22.34	22.36	22.26	22.36
317	NYSE	FPF	Wed, Aug 27, 2014	22.27	22.33	22.21	22.30
316	NYSE	FPF	Tue, Aug 26, 2014	22.29	22.37	22.17	22.20
315	NYSE	FPF	Mon, Aug 25, 2014	22.09	22.40	22.07	22.18
314	NYSE	FPF	Fri, Aug 22, 2014	22.02	22.09	21.97	22.08
313	NYSE	FPF	Thu, Aug 21, 2014	22.09	22.09	21.96	22.01
312	NYSE	FPF	Wed, Aug 20, 2014	22.12	22.15	21.99	22.07
311	NYSE	FPF	Tue, Aug 19, 2014	22.07	22.13	21.99	22.05
310	NYSE	FPF	Mon, Aug 18, 2014	22.09	22.13	22.02	22.07
309	NYSE	FPF	Fri, Aug 15, 2014	22.18	22.18	21.98	22.06
308	NYSE	FPF	Thu, Aug 14, 2014	21.99	22.09	21.93	22.07
307	NYSE	FPF	Wed, Aug 13, 2014	21.93	21.95	21.82	21.90
306	NYSE	FPF	Tue, Aug 12, 2014	21.83	21.88	21.80	21.86
305	NYSE	FPF	Mon, Aug 11, 2014	21.89	21.93	21.72	21.81
304	NYSE	FPF	Fri, Aug 8, 2014	21.85	21.87	21.75	21.77
303	NYSE	FPF	Thu, Aug 7, 2014	21.67	21.83	21.67	21.78
302	NYSE	FPF	Wed, Aug 6, 2014	21.46	21.67	21.41	21.64
301	NYSE	FPF	Tue, Aug 5, 2014	21.65	21.72	21.45	21.46
300	NYSE	FPF	Mon, Aug 4, 2014	21.75	21.80	21.61	21.65
299	NYSE	FPF	Fri, Aug 1, 2014	21.85	21.98	21.71	21.75
298	NYSE	FPF	Thu, Jul 31, 2014	22.29	22.29	21.99	22.01
297	NYSE	FPF	Wed, Jul 30, 2014	22.40	22.44	22.27	22.36
296	NYSE	FPF	Tue, Jul 29, 2014	22.39	22.39	22.29	22.37
295	NYSE	FPF	Mon, Jul 28, 2014	22.22	22.39	22.21	22.39
294	NYSE	FPF	Fri, Jul 25, 2014	22.25	22.30	22.22	22.25
293	NYSE	FPF	Thu, Jul 24, 2014	22.35	22.35	22.24	22.28
292	NYSE	FPF	Wed, Jul 23, 2014	22.39	22.43	22.26	22.31
291	NYSE	FPF	Tue, Jul 22, 2014	22.34	22.40	22.26	22.30
290	NYSE	FPF	Mon, Jul 21, 2014	22.36	22.44	22.33	22.35
289	NYSE	FPF	Fri, Jul 18, 2014	22.37	22.41	22.27	22.36
288	NYSE	FPF	Thu, Jul 17, 2014	22.41	22.49	22.24	22.29
287	NYSE	FPF	Wed, Jul 16, 2014	22.57	22.59	22.38	22.44
286	NYSE	FPF	Tue, Jul 15, 2014	22.56	22.65	22.56	22.60
285	NYSE	FPF	Mon, Jul 14, 2014	22.47	22.63	22.45	22.56
284	NYSE	FPF	Fri, Jul 11, 2014	22.46	22.58	22.38	22.53
283	NYSE	FPF	Thu, Jul 10, 2014	22.53	22.55	22.36	22.45
282	NYSE	FPF	Wed, Jul 9, 2014	22.65	22.65	22.50	22.51
281	NYSE	FPF	Tue, Jul 8, 2014	22.42	22.67	22.07	22.64
280	NYSE	FPF	Mon, Jul 7, 2014	22.31	22.46	22.25	22.45
279	NYSE	FPF	Thu, Jul 3, 2014	22.60	22.60	22.20	22.23
278	NYSE	FPF	Wed, Jul 2, 2014	22.63	22.73	22.50	22.55
277	NYSE	FPF	Tue, Jul 1, 2014	22.75	22.80	22.62	22.69
276	NYSE	FPF	Mon, Jun 30, 2014	22.95	23.02	22.80	22.87
275	NYSE	FPF	Fri, Jun 27, 2014	22.87	22.98	22.84	22.98
274	NYSE	FPF	Thu, Jun 26, 2014	22.90	22.90	22.82	22.82
273	NYSE	FPF	Wed, Jun 25, 2014	22.85	22.88	22.73	22.80
272	NYSE	FPF	Tue, Jun 24, 2014	22.83	22.92	22.75	22.80
271	NYSE	FPF	Mon, Jun 23, 2014	22.84	22.84	22.66	22.81
270	NYSE	FPF	Fri, Jun 20, 2014	22.79	22.85	22.65	22.83
269	NYSE	FPF	Thu, Jun 19, 2014	22.53	22.82	22.42	22.79
268	NYSE	FPF	Wed, Jun 18, 2014	22.36	22.49	22.35	22.47
267	NYSE	FPF	Tue, Jun 17, 2014	22.45	22.45	22.30	22.37
266	NYSE	FPF	Mon, Jun 16, 2014	22.46	22.57	22.39	22.40
265	NYSE	FPF	Fri, Jun 13, 2014	22.76	22.77	22.49	22.53
264	NYSE	FPF	Thu, Jun 12, 2014	22.64	22.77	22.61	22.76
263	NYSE	FPF	Wed, Jun 11, 2014	22.55	22.68	22.45	22.65
262	NYSE	FPF	Tue, Jun 10, 2014	22.32	22.50	22.30	22.50
261	NYSE	FPF	Mon, Jun 9, 2014	22.34	22.42	22.28	22.30
260	NYSE	FPF	Fri, Jun 6, 2014	22.30	22.49	22.28	22.34
259	NYSE	FPF	Thu, Jun 5, 2014	22.22	22.42	22.22	22.24
258	NYSE	FPF	Wed, Jun 4, 2014	22.47	22.57	22.18	22.23
257	NYSE	FPF	Tue, Jun 3, 2014	22.57	22.61	22.47	22.47
256	NYSE	FPF	Mon, Jun 2, 2014	22.74	22.74	22.53	22.57
255	NYSE	FPF	Fri, May 30, 2014	22.62	22.81	22.62	22.80
254	NYSE	FPF	Thu, May 29, 2014	22.69	22.75	22.58	22.66
253	NYSE	FPF	Wed, May 28, 2014	22.55	22.74	22.55	22.72
252	NYSE	FPF	Tue, May 27, 2014	22.58	22.67	22.50	22.55
251	NYSE	FPF	Fri, May 23, 2014	22.67	22.72	22.57	22.59
250	NYSE	FPF	Thu, May 22, 2014	22.63	22.78	22.55	22.69
249	NYSE	FPF	Wed, May 21, 2014	22.70	22.79	22.61	22.70
248	NYSE	FPF	Tue, May 20, 2014	22.75	22.79	22.70	22.70
247	NYSE	FPF	Mon, May 19, 2014	22.75	22.83	22.72	22.77
246	NYSE	FPF	Fri, May 16, 2014	22.70	22.80	22.66	22.80
245	NYSE	FPF	Thu, May 15, 2014	22.55	22.73	22.52	22.68
244	NYSE	FPF	Wed, May 14, 2014	22.50	22.59	22.37	22.54
243	NYSE	FPF	Tue, May 13, 2014	22.52	22.59	22.50	22.51
242	NYSE	FPF	Mon, May 12, 2014	22.49	22.60	22.45	22.52
241	NYSE	FPF	Fri, May 9, 2014	22.52	22.54	22.34	22.44
240	NYSE	FPF	Thu, May 8, 2014	22.61	22.63	22.48	22.50
239	NYSE	FPF	Wed, May 7, 2014	22.50	22.73	22.50	22.56
238	NYSE	FPF	Tue, May 6, 2014	22.54	22.59	22.46	22.54
237	NYSE	FPF	Mon, May 5, 2014	22.39	22.64	22.39	22.62
236	NYSE	FPF	Fri, May 2, 2014	22.50	22.54	22.37	22.49
235	NYSE	FPF	Thu, May 1, 2014	22.52	22.59	22.50	22.55
234	NYSE	FPF	Wed, Apr 30, 2014	22.65	22.72	22.55	22.67
233	NYSE	FPF	Tue, Apr 29, 2014	22.50	22.65	22.44	22.64
232	NYSE	FPF	Mon, Apr 28, 2014	22.48	22.50	22.42	22.50
231	NYSE	FPF	Fri, Apr 25, 2014	22.41	22.49	22.32	22.47
230	NYSE	FPF	Thu, Apr 24, 2014	22.44	22.47	22.34	22.45
229	NYSE	FPF	Wed, Apr 23, 2014	22.30	22.47	22.29	22.40
228	NYSE	FPF	Tue, Apr 22, 2014	22.29	22.40	22.25	22.27
227	NYSE	FPF	Mon, Apr 21, 2014	22.41	22.41	22.27	22.33
226	NYSE	FPF	Thu, Apr 17, 2014	22.22	22.38	22.20	22.31
225	NYSE	FPF	Wed, Apr 16, 2014	22.23	22.26	22.12	22.26
224	NYSE	FPF	Tue, Apr 15, 2014	22.10	22.24	22.05	22.23
223	NYSE	FPF	Mon, Apr 14, 2014	22.10	22.18	22.03	22.06
222	NYSE	FPF	Fri, Apr 11, 2014	22.17	22.23	22.08	22.11
221	NYSE	FPF	Thu, Apr 10, 2014	22.28	22.28	22.15	22.20
220	NYSE	FPF	Wed, Apr 9, 2014	22.11	22.15	22.01	22.12
219	NYSE	FPF	Tue, Apr 8, 2014	22.04	22.11	21.97	22.11
218	NYSE	FPF	Mon, Apr 7, 2014	22.14	22.14	22.00	22.08
217	NYSE	FPF	Fri, Apr 4, 2014	22.11	22.15	22.03	22.13
216	NYSE	FPF	Thu, Apr 3, 2014	22.00	22.18	21.97	22.13
215	NYSE	FPF	Wed, Apr 2, 2014	22.15	22.15	21.95	22.00
214	NYSE	FPF	Tue, Apr 1, 2014	22.10	22.15	22.00	22.11
213	NYSE	FPF	Mon, Mar 31, 2014	22.05	22.17	21.93	22.14
212	NYSE	FPF	Fri, Mar 28, 2014	21.91	22.05	21.89	22.00
211	NYSE	FPF	Thu, Mar 27, 2014	21.94	21.94	21.86	21.93
210	NYSE	FPF	Wed, Mar 26, 2014	21.85	21.96	21.80	21.92
209	NYSE	FPF	Tue, Mar 25, 2014	21.77	21.86	21.70	21.82
208	NYSE	FPF	Mon, Mar 24, 2014	21.95	21.95	21.76	21.82
207	NYSE	FPF	Fri, Mar 21, 2014	21.75	21.92	21.74	21.84
206	NYSE	FPF	Thu, Mar 20, 2014	21.85	21.97	21.73	21.73
205	NYSE	FPF	Wed, Mar 19, 2014	22.02	22.10	21.87	21.87
204	NYSE	FPF	Tue, Mar 18, 2014	21.90	22.10	21.81	22.10
203	NYSE	FPF	Mon, Mar 17, 2014	22.02	22.03	21.85	21.93
202	NYSE	FPF	Fri, Mar 14, 2014	21.93	21.95	21.82	21.88
201	NYSE	FPF	Thu, Mar 13, 2014	21.99	22.07	21.78	21.83
200	NYSE	FPF	Wed, Mar 12, 2014	21.66	21.93	21.62	21.90
199	NYSE	FPF	Tue, Mar 11, 2014	21.68	21.75	21.61	21.64
198	NYSE	FPF	Mon, Mar 10, 2014	21.65	21.78	21.65	21.75
197	NYSE	FPF	Fri, Mar 7, 2014	21.93	21.97	21.63	21.72
196	NYSE	FPF	Thu, Mar 6, 2014	21.90	22.04	21.87	21.97
195	NYSE	FPF	Wed, Mar 5, 2014	21.76	21.99	21.66	21.95
194	NYSE	FPF	Tue, Mar 4, 2014	21.91	22.10	21.71	21.81
193	NYSE	FPF	Mon, Mar 3, 2014	22.00	22.00	21.78	21.92
192	NYSE	FPF	Fri, Feb 28, 2014	22.04	22.15	21.96	22.12
191	NYSE	FPF	Thu, Feb 27, 2014	21.83	22.01	21.75	22.00
190	NYSE	FPF	Wed, Feb 26, 2014	21.68	21.88	21.68	21.80
189	NYSE	FPF	Tue, Feb 25, 2014	21.65	21.82	21.63	21.77
188	NYSE	FPF	Mon, Feb 24, 2014	21.73	21.88	21.60	21.67
187	NYSE	FPF	Fri, Feb 21, 2014	21.84	21.84	21.63	21.64
186	NYSE	FPF	Thu, Feb 20, 2014	21.70	21.75	21.66	21.70
185	NYSE	FPF	Wed, Feb 19, 2014	21.83	21.92	21.69	21.72
184	NYSE	FPF	Tue, Feb 18, 2014	21.80	21.94	21.72	21.91
183	NYSE	FPF	Fri, Feb 14, 2014	21.75	21.85	21.72	21.79
182	NYSE	FPF	Thu, Feb 13, 2014	21.54	21.75	21.50	21.68
181	NYSE	FPF	Wed, Feb 12, 2014	21.64	21.70	21.43	21.50
180	NYSE	FPF	Tue, Feb 11, 2014	21.60	21.61	21.56	21.58
179	NYSE	FPF	Mon, Feb 10, 2014	21.53	21.64	21.47	21.64
178	NYSE	FPF	Fri, Feb 7, 2014	21.46	21.53	21.40	21.45
177	NYSE	FPF	Thu, Feb 6, 2014	21.14	21.35	21.14	21.33
176	NYSE	FPF	Wed, Feb 5, 2014	20.95	21.10	20.89	21.06
175	NYSE	FPF	Tue, Feb 4, 2014	20.98	21.02	20.85	20.88
174	NYSE	FPF	Mon, Feb 3, 2014	21.00	21.01	20.85	20.89
173	NYSE	FPF	Fri, Jan 31, 2014	21.05	21.18	21.03	21.07
172	NYSE	FPF	Thu, Jan 30, 2014	21.10	21.14	21.04	21.10
171	NYSE	FPF	Wed, Jan 29, 2014	21.05	21.09	21.02	21.06
170	NYSE	FPF	Tue, Jan 28, 2014	21.22	21.32	21.08	21.10
169	NYSE	FPF	Mon, Jan 27, 2014	21.50	21.54	21.13	21.14
168	NYSE	FPF	Fri, Jan 24, 2014	21.50	21.52	21.40	21.46
167	NYSE	FPF	Wed, Jan 22, 2014	21.34	21.53	21.34	21.49
166	NYSE	FPF	Tue, Jan 21, 2014	21.38	21.58	21.36	21.37
165	NYSE	FPF	Fri, Jan 17, 2014	21.33	21.49	21.33	21.43
164	NYSE	FPF	Thu, Jan 16, 2014	21.21	21.44	21.21	21.38
163	NYSE	FPF	Wed, Jan 15, 2014	21.32	21.35	21.18	21.28
162	NYSE	FPF	Tue, Jan 14, 2014	21.54	21.54	21.17	21.23
161	NYSE	FPF	Mon, Jan 13, 2014	21.49	21.57	21.39	21.50
160	NYSE	FPF	Fri, Jan 10, 2014	21.47	21.58	21.42	21.51
159	NYSE	FPF	Thu, Jan 9, 2014	21.25	21.52	21.25	21.43
158	NYSE	FPF	Wed, Jan 8, 2014	21.23	21.36	21.13	21.30
157	NYSE	FPF	Tue, Jan 7, 2014	21.18	21.31	21.12	21.21
156	NYSE	FPF	Mon, Jan 6, 2014	21.13	21.24	21.10	21.20
155	NYSE	FPF	Fri, Jan 3, 2014	21.22	21.29	21.10	21.14
154	NYSE	FPF	Thu, Jan 2, 2014	21.12	21.29	21.08	21.29
153	NYSE	FPF	Tue, Dec 31, 2013	20.83	21.28	20.77	21.25
152	NYSE	FPF	Mon, Dec 30, 2013	21.20	21.30	20.80	20.86
151	NYSE	FPF	Fri, Dec 27, 2013	20.98	21.34	20.93	21.30
150	NYSE	FPF	Thu, Dec 26, 2013	20.93	21.15	20.82	21.04
149	NYSE	FPF	Tue, Dec 24, 2013	20.77	21.05	20.77	20.93
148	NYSE	FPF	Mon, Dec 23, 2013	20.72	20.95	20.72	20.77
147	NYSE	FPF	Fri, Dec 20, 2013	20.68	20.93	20.68	20.70
146	NYSE	FPF	Thu, Dec 19, 2013	20.57	20.80	20.55	20.74
145	NYSE	FPF	Wed, Dec 18, 2013	20.56	20.69	20.50	20.68
144	NYSE	FPF	Tue, Dec 17, 2013	20.58	20.68	20.50	20.59
143	NYSE	FPF	Mon, Dec 16, 2013	20.52	20.69	20.50	20.50
142	NYSE	FPF	Fri, Dec 13, 2013	20.43	20.59	20.39	20.45
141	NYSE	FPF	Thu, Dec 12, 2013	20.40	20.46	20.38	20.43
140	NYSE	FPF	Wed, Dec 11, 2013	20.43	20.52	20.34	20.38
139	NYSE	FPF	Tue, Dec 10, 2013	20.42	20.48	20.40	20.42
138	NYSE	FPF	Mon, Dec 9, 2013	20.48	20.59	20.38	20.42
137	NYSE	FPF	Fri, Dec 6, 2013	20.32	20.55	20.32	20.48
136	NYSE	FPF	Thu, Dec 5, 2013	20.30	20.37	20.30	20.31
135	NYSE	FPF	Wed, Dec 4, 2013	20.35	20.44	20.27	20.37
134	NYSE	FPF	Tue, Dec 3, 2013	20.36	20.50	20.35	20.40
133	NYSE	FPF	Mon, Dec 2, 2013	20.54	20.54	20.39	20.42
132	NYSE	FPF	Fri, Nov 29, 2013	20.62	20.70	20.45	20.53
131	NYSE	FPF	Wed, Nov 27, 2013	20.58	20.72	20.50	20.63
130	NYSE	FPF	Tue, Nov 26, 2013	20.43	20.63	20.38	20.59
129	NYSE	FPF	Mon, Nov 25, 2013	20.21	20.42	20.18	20.37
128	NYSE	FPF	Fri, Nov 22, 2013	20.30	20.38	20.09	20.24
127	NYSE	FPF	Thu, Nov 21, 2013	20.36	20.40	20.23	20.30
126	NYSE	FPF	Wed, Nov 20, 2013	20.37	20.56	20.37	20.43
125	NYSE	FPF	Tue, Nov 19, 2013	20.64	20.71	20.48	20.53
124	NYSE	FPF	Mon, Nov 18, 2013	20.58	20.75	20.58	20.75
123	NYSE	FPF	Fri, Nov 15, 2013	20.74	20.74	20.51	20.61
122	NYSE	FPF	Thu, Nov 14, 2013	20.35	20.62	20.35	20.52
121	NYSE	FPF	Wed, Nov 13, 2013	20.24	20.42	20.20	20.30
120	NYSE	FPF	Tue, Nov 12, 2013	20.49	20.55	20.22	20.25
119	NYSE	FPF	Mon, Nov 11, 2013	20.56	20.66	20.44	20.48
118	NYSE	FPF	Fri, Nov 8, 2013	20.80	20.90	20.40	20.45
117	NYSE	FPF	Thu, Nov 7, 2013	21.02	21.17	20.83	20.85
116	NYSE	FPF	Wed, Nov 6, 2013	21.02	21.17	21.00	21.16
115	NYSE	FPF	Tue, Nov 5, 2013	20.89	21.04	20.86	20.98
114	NYSE	FPF	Mon, Nov 4, 2013	20.84	21.12	20.60	21.05
113	NYSE	FPF	Fri, Nov 1, 2013	20.85	20.98	20.70	20.87
112	NYSE	FPF	Thu, Oct 31, 2013	21.01	21.08	20.91	21.01
111	NYSE	FPF	Wed, Oct 30, 2013	21.05	21.18	20.92	21.00
110	NYSE	FPF	Tue, Oct 29, 2013	21.00	21.10	20.90	21.06
109	NYSE	FPF	Mon, Oct 28, 2013	21.01	21.15	20.91	20.98
108	NYSE	FPF	Fri, Oct 25, 2013	21.12	21.20	20.97	21.02
107	NYSE	FPF	Thu, Oct 24, 2013	21.13	21.24	20.76	21.06
106	NYSE	FPF	Wed, Oct 23, 2013	21.05	21.32	21.03	21.04
105	NYSE	FPF	Tue, Oct 22, 2013	20.93	21.20	20.92	21.11
104	NYSE	FPF	Mon, Oct 21, 2013	20.97	21.06	20.73	20.85
103	NYSE	FPF	Fri, Oct 18, 2013	21.15	21.22	20.93	20.94
102	NYSE	FPF	Thu, Oct 17, 2013	21.00	21.44	20.84	21.13
101	NYSE	FPF	Wed, Oct 16, 2013	21.41	21.41	20.92	21.01
100	NYSE	FPF	Tue, Oct 15, 2013	21.74	21.74	21.32	21.53
99	NYSE	FPF	Mon, Oct 14, 2013	20.93	21.65	20.84	21.49
98	NYSE	FPF	Fri, Oct 11, 2013	20.88	21.17	20.86	21.09
97	NYSE	FPF	Thu, Oct 10, 2013	20.64	21.08	20.55	20.96
96	NYSE	FPF	Wed, Oct 9, 2013	20.45	20.69	20.42	20.53
95	NYSE	FPF	Tue, Oct 8, 2013	20.71	20.86	20.55	20.55
94	NYSE	FPF	Mon, Oct 7, 2013	21.25	21.29	20.75	20.77
93	NYSE	FPF	Fri, Oct 4, 2013	21.16	21.45	21.14	21.40
92	NYSE	FPF	Thu, Oct 3, 2013	21.45	21.55	21.20	21.21
91	NYSE	FPF	Wed, Oct 2, 2013	21.35	21.47	21.28	21.42
90	NYSE	FPF	Tue, Oct 1, 2013	21.10	21.59	20.93	21.50
89	NYSE	FPF	Mon, Sep 30, 2013	20.91	21.38	20.71	21.35
88	NYSE	FPF	Fri, Sep 27, 2013	20.88	21.06	20.72	20.91
87	NYSE	FPF	Thu, Sep 26, 2013	20.77	20.95	20.66	20.86
86	NYSE	FPF	Wed, Sep 25, 2013	20.79	20.85	20.57	20.76
85	NYSE	FPF	Tue, Sep 24, 2013	20.69	21.00	20.65	20.73
84	NYSE	FPF	Mon, Sep 23, 2013	20.67	20.78	20.54	20.69
83	NYSE	FPF	Fri, Sep 20, 2013	20.80	21.00	20.62	20.70
82	NYSE	FPF	Thu, Sep 19, 2013	21.22	21.33	20.63	20.86
81	NYSE	FPF	Wed, Sep 18, 2013	21.18	21.38	20.60	21.21
80	NYSE	FPF	Tue, Sep 17, 2013	21.31	21.46	20.92	21.10
79	NYSE	FPF	Mon, Sep 16, 2013	21.31	21.66	21.30	21.34
78	NYSE	FPF	Fri, Sep 13, 2013	21.30	21.45	21.09	21.29
77	NYSE	FPF	Thu, Sep 12, 2013	21.23	21.29	21.02	21.11
76	NYSE	FPF	Wed, Sep 11, 2013	20.75	21.28	20.75	21.18
75	NYSE	FPF	Tue, Sep 10, 2013	20.75	21.04	20.63	20.82
74	NYSE	FPF	Mon, Sep 9, 2013	20.82	20.95	20.54	20.68
73	NYSE	FPF	Fri, Sep 6, 2013	21.26	21.26	20.71	20.81
72	NYSE	FPF	Thu, Sep 5, 2013	21.00	21.00	20.67	20.72
71	NYSE	FPF	Wed, Sep 4, 2013	20.82	21.14	20.53	20.80
70	NYSE	FPF	Tue, Sep 3, 2013	21.22	21.42	20.72	20.90
69	NYSE	FPF	Fri, Aug 30, 2013	21.20	21.42	21.17	21.39
68	NYSE	FPF	Thu, Aug 29, 2013	21.35	21.49	21.07	21.43
67	NYSE	FPF	Wed, Aug 28, 2013	20.93	21.35	20.93	21.29
66	NYSE	FPF	Tue, Aug 27, 2013	20.85	21.30	20.77	21.21
65	NYSE	FPF	Mon, Aug 26, 2013	20.95	21.09	20.49	20.86
64	NYSE	FPF	Fri, Aug 23, 2013	20.89	21.16	20.72	20.94
63	NYSE	FPF	Thu, Aug 22, 2013	21.07	21.27	20.75	21.01
62	NYSE	FPF	Wed, Aug 21, 2013	20.56	21.19	20.50	21.02
61	NYSE	FPF	Tue, Aug 20, 2013	20.35	21.07	20.35	20.86
60	NYSE	FPF	Mon, Aug 19, 2013	21.06	21.06	20.20	20.42
59	NYSE	FPF	Fri, Aug 16, 2013	21.12	21.33	20.83	21.13
58	NYSE	FPF	Thu, Aug 15, 2013	21.52	21.52	21.00	21.14
57	NYSE	FPF	Wed, Aug 14, 2013	21.29	21.65	21.06	21.60
56	NYSE	FPF	Tue, Aug 13, 2013	21.75	21.85	21.20	21.28
55	NYSE	FPF	Mon, Aug 12, 2013	21.97	22.17	21.71	21.75
54	NYSE	FPF	Fri, Aug 9, 2013	21.75	21.89	21.55	21.70
53	NYSE	FPF	Thu, Aug 8, 2013	21.90	21.99	21.62	21.68
52	NYSE	FPF	Wed, Aug 7, 2013	21.99	22.16	21.59	21.77
51	NYSE	FPF	Tue, Aug 6, 2013	21.75	22.00	21.50	21.89
50	NYSE	FPF	Mon, Aug 5, 2013	22.01	22.70	21.75	21.77
49	NYSE	FPF	Fri, Aug 2, 2013	22.08	22.20	21.63	22.15
48	NYSE	FPF	Thu, Aug 1, 2013	22.03	22.25	21.53	21.96
47	NYSE	FPF	Wed, Jul 31, 2013	22.90	22.98	21.86	22.34
46	NYSE	FPF	Tue, Jul 30, 2013	22.90	23.28	22.63	22.75
45	NYSE	FPF	Mon, Jul 29, 2013	23.10	23.55	22.88	23.10
44	NYSE	FPF	Fri, Jul 26, 2013	23.33	23.38	22.95	23.18
43	NYSE	FPF	Thu, Jul 25, 2013	23.12	23.27	22.80	23.26
42	NYSE	FPF	Wed, Jul 24, 2013	23.09	23.56	22.94	23.21
41	NYSE	FPF	Tue, Jul 23, 2013	23.73	23.75	23.14	23.14
40	NYSE	FPF	Mon, Jul 22, 2013	23.39	23.58	23.02	23.55
39	NYSE	FPF	Fri, Jul 19, 2013	22.88	23.68	22.60	23.05
38	NYSE	FPF	Thu, Jul 18, 2013	22.80	23.08	22.55	22.68
37	NYSE	FPF	Wed, Jul 17, 2013	22.99	23.42	22.80	22.86
36	NYSE	FPF	Tue, Jul 16, 2013	23.36	23.43	22.69	22.92
35	NYSE	FPF	Mon, Jul 15, 2013	24.09	24.16	23.40	23.41
34	NYSE	FPF	Fri, Jul 12, 2013	24.30	24.30	23.51	24.09
33	NYSE	FPF	Thu, Jul 11, 2013	23.50	24.05	23.50	24.00
32	NYSE	FPF	Wed, Jul 10, 2013	23.55	23.62	23.35	23.62
31	NYSE	FPF	Tue, Jul 9, 2013	23.55	23.55	23.11	23.50
30	NYSE	FPF	Mon, Jul 8, 2013	24.20	24.24	23.66	23.76
29	NYSE	FPF	Fri, Jul 5, 2013	24.84	24.84	24.38	24.44
28	NYSE	FPF	Wed, Jul 3, 2013	24.77	24.77	24.65	24.75
27	NYSE	FPF	Tue, Jul 2, 2013	24.80	24.99	24.48	24.78
26	NYSE	FPF	Mon, Jul 1, 2013	24.75	25.00	24.52	24.80
25	NYSE	FPF	Fri, Jun 28, 2013	24.75	25.02	24.20	25.00
24	NYSE	FPF	Thu, Jun 27, 2013	24.50	24.53	24.00	24.24
23	NYSE	FPF	Wed, Jun 26, 2013	24.45	24.70	24.45	24.65
22	NYSE	FPF	Tue, Jun 25, 2013	24.50	24.56	24.45	24.45
21	NYSE	FPF	Mon, Jun 24, 2013	24.84	24.85	24.50	24.51
20	NYSE	FPF	Fri, Jun 21, 2013	24.95	24.98	24.81	24.89
19	NYSE	FPF	Thu, Jun 20, 2013	25.00	25.03	24.95	24.95
18	NYSE	FPF	Wed, Jun 19, 2013	25.02	25.05	25.00	25.05
17	NYSE	FPF	Tue, Jun 18, 2013	25.00	25.04	25.00	25.00
16	NYSE	FPF	Mon, Jun 17, 2013	25.02	25.05	24.95	25.05
15	NYSE	FPF	Fri, Jun 14, 2013	25.00	25.10	25.00	25.07
14	NYSE	FPF	Thu, Jun 13, 2013	25.00	25.02	25.00	25.02
13	NYSE	FPF	Wed, Jun 12, 2013	25.04	25.05	25.00	25.01
12	NYSE	FPF	Tue, Jun 11, 2013	25.05	25.05	25.00	25.05
11	NYSE	FPF	Mon, Jun 10, 2013	25.03	25.09	25.00	25.00
10	NYSE	FPF	Fri, Jun 7, 2013	25.03	25.03	25.00	25.01
9	NYSE	FPF	Thu, Jun 6, 2013	25.03	25.03	25.00	25.03
8	NYSE	FPF	Wed, Jun 5, 2013	25.01	25.03	25.00	25.03
7	NYSE	FPF	Tue, Jun 4, 2013	25.05	25.09	25.00	25.06
6	NYSE	FPF	Mon, Jun 3, 2013	25.05	25.10	25.00	25.10
5	NYSE	FPF	Fri, May 31, 2013	25.05	25.05	25.00	25.05
4	NYSE	FPF	Thu, May 30, 2013	25.04	25.10	25.00	25.00
3	NYSE	FPF	Wed, May 29, 2013	25.05	25.09	25.00	25.03
2	NYSE	FPF	Tue, May 28, 2013	25.01	25.05	25.00	25.05
1	NYSE	FPF	Fri, May 24, 2013	25.00	25.05	24.95	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Inter Dur Pref& Income Fund NYSE:FPF 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