First Merchants Corp NASDAQ:FRME Historical Prices

Below are the 7768 trading days of historical prices for FRME.

#	Exchange	Symbol	Date	Open	High	Low	Close
7768	NASDAQ	FRME	Tue, Mar 5, 2024	34.00	34.97	33.67	34.85
7767	NASDAQ	FRME	Mon, Mar 4, 2024	33.74	35.50	33.20	34.02
7766	NASDAQ	FRME	Fri, Mar 1, 2024	33.00	33.39	32.16	32.76
7765	NASDAQ	FRME	Thu, Feb 29, 2024	33.44	33.83	32.93	33.20
7764	NASDAQ	FRME	Wed, Feb 28, 2024	33.16	33.45	33.04	33.13
7763	NASDAQ	FRME	Tue, Feb 27, 2024	33.90	34.15	33.38	33.49
7762	NASDAQ	FRME	Mon, Feb 26, 2024	33.94	34.28	33.42	33.66
7761	NASDAQ	FRME	Fri, Feb 23, 2024	33.94	34.52	33.57	34.13
7760	NASDAQ	FRME	Thu, Feb 22, 2024	33.85	34.19	33.56	33.89
7759	NASDAQ	FRME	Wed, Feb 21, 2024	34.00	34.14	33.64	34.06
7758	NASDAQ	FRME	Tue, Feb 20, 2024	33.86	34.49	33.85	34.04
7757	NASDAQ	FRME	Fri, Feb 16, 2024	34.44	34.81	33.65	34.39
7756	NASDAQ	FRME	Thu, Feb 15, 2024	33.90	35.19	33.66	34.88
7755	NASDAQ	FRME	Wed, Feb 14, 2024	33.19	33.69	32.87	33.64
7754	NASDAQ	FRME	Tue, Feb 13, 2024	33.22	33.79	32.42	32.83
7753	NASDAQ	FRME	Mon, Feb 12, 2024	33.79	34.92	33.79	34.48
7752	NASDAQ	FRME	Fri, Feb 9, 2024	33.55	33.85	33.00	33.82
7751	NASDAQ	FRME	Thu, Feb 8, 2024	33.39	33.77	33.14	33.57
7750	NASDAQ	FRME	Wed, Feb 7, 2024	33.59	33.86	32.60	33.65
7749	NASDAQ	FRME	Tue, Feb 6, 2024	33.13	33.58	32.94	33.50
7748	NASDAQ	FRME	Mon, Feb 5, 2024	33.44	33.50	32.75	33.24
7747	NASDAQ	FRME	Fri, Feb 2, 2024	32.91	34.06	32.85	33.74
7746	NASDAQ	FRME	Thu, Feb 1, 2024	33.94	34.13	32.69	33.69
7745	NASDAQ	FRME	Wed, Jan 31, 2024	34.57	35.41	33.80	33.81
7744	NASDAQ	FRME	Tue, Jan 30, 2024	35.04	35.41	34.74	35.03
7743	NASDAQ	FRME	Mon, Jan 29, 2024	35.00	35.23	34.71	35.21
7742	NASDAQ	FRME	Fri, Jan 26, 2024	35.00	35.06	34.34	34.87
7741	NASDAQ	FRME	Thu, Jan 25, 2024	36.56	36.87	34.77	34.90
7740	NASDAQ	FRME	Wed, Jan 24, 2024	36.15	36.56	35.80	35.95
7739	NASDAQ	FRME	Tue, Jan 23, 2024	36.55	36.82	35.83	35.93
7738	NASDAQ	FRME	Mon, Jan 22, 2024	35.78	36.52	35.29	36.52
7737	NASDAQ	FRME	Fri, Jan 19, 2024	34.94	35.49	34.53	35.45
7736	NASDAQ	FRME	Thu, Jan 18, 2024	34.50	34.81	34.31	34.78
7735	NASDAQ	FRME	Wed, Jan 17, 2024	33.68	34.52	33.68	34.50
7734	NASDAQ	FRME	Tue, Jan 16, 2024	34.27	34.66	34.08	34.32
7733	NASDAQ	FRME	Fri, Jan 12, 2024	35.57	35.80	34.57	34.83
7732	NASDAQ	FRME	Thu, Jan 11, 2024	35.18	35.41	34.44	35.18
7731	NASDAQ	FRME	Wed, Jan 10, 2024	35.47	35.62	35.12	35.61
7730	NASDAQ	FRME	Tue, Jan 9, 2024	35.53	35.75	35.31	35.66
7729	NASDAQ	FRME	Mon, Jan 8, 2024	36.20	36.20	35.61	36.08
7728	NASDAQ	FRME	Fri, Jan 5, 2024	35.79	36.49	35.34	36.18
7727	NASDAQ	FRME	Thu, Jan 4, 2024	35.87	36.24	35.76	35.90
7726	NASDAQ	FRME	Wed, Jan 3, 2024	36.94	36.94	35.62	35.69
7725	NASDAQ	FRME	Tue, Jan 2, 2024	36.64	37.85	36.64	37.16
7724	NASDAQ	FRME	Fri, Dec 29, 2023	37.58	37.75	37.01	37.08
7723	NASDAQ	FRME	Thu, Dec 28, 2023	37.86	38.11	37.59	37.61
7722	NASDAQ	FRME	Wed, Dec 27, 2023	37.93	38.01	37.68	37.94
7721	NASDAQ	FRME	Tue, Dec 26, 2023	37.46	37.95	37.21	37.78
7720	NASDAQ	FRME	Fri, Dec 22, 2023	37.13	37.64	37.01	37.29
7719	NASDAQ	FRME	Thu, Dec 21, 2023	37.05	37.09	36.50	36.95
7718	NASDAQ	FRME	Wed, Dec 20, 2023	37.31	37.88	36.73	36.73
7717	NASDAQ	FRME	Tue, Dec 19, 2023	36.58	37.42	36.54	37.23
7716	NASDAQ	FRME	Mon, Dec 18, 2023	37.00	37.05	36.27	36.48
7715	NASDAQ	FRME	Fri, Dec 15, 2023	37.56	37.58	36.57	36.64
7714	NASDAQ	FRME	Thu, Dec 14, 2023	37.27	38.16	36.96	37.45
7713	NASDAQ	FRME	Wed, Dec 13, 2023	34.32	36.65	34.21	36.59
7712	NASDAQ	FRME	Tue, Dec 12, 2023	34.29	34.61	34.04	34.18
7711	NASDAQ	FRME	Mon, Dec 11, 2023	34.20	34.71	34.12	34.39
7710	NASDAQ	FRME	Fri, Dec 8, 2023	34.17	34.55	33.97	34.24
7709	NASDAQ	FRME	Thu, Dec 7, 2023	32.91	33.99	32.76	33.95
7708	NASDAQ	FRME	Wed, Dec 6, 2023	32.94	34.04	32.63	33.04
7707	NASDAQ	FRME	Tue, Dec 5, 2023	32.72	33.03	32.26	32.59
7706	NASDAQ	FRME	Mon, Dec 4, 2023	32.27	32.83	32.09	32.77
7705	NASDAQ	FRME	Fri, Dec 1, 2023	30.59	32.85	30.59	32.60
7704	NASDAQ	FRME	Thu, Nov 30, 2023	31.00	31.11	30.58	30.67
7703	NASDAQ	FRME	Wed, Nov 29, 2023	30.54	31.42	30.48	31.15
7702	NASDAQ	FRME	Tue, Nov 28, 2023	30.57	30.77	30.25	30.36
7701	NASDAQ	FRME	Mon, Nov 27, 2023	30.87	30.93	30.20	30.61
7700	NASDAQ	FRME	Fri, Nov 24, 2023	31.06	31.13	30.76	31.04
7699	NASDAQ	FRME	Wed, Nov 22, 2023	31.30	31.34	30.74	30.93
7698	NASDAQ	FRME	Tue, Nov 21, 2023	31.51	31.63	30.90	30.94
7697	NASDAQ	FRME	Mon, Nov 20, 2023	31.82	31.94	31.40	31.67
7696	NASDAQ	FRME	Fri, Nov 17, 2023	31.93	32.39	31.67	31.90
7695	NASDAQ	FRME	Thu, Nov 16, 2023	31.92	31.95	31.00	31.56
7694	NASDAQ	FRME	Wed, Nov 15, 2023	31.22	32.12	31.22	31.89
7693	NASDAQ	FRME	Tue, Nov 14, 2023	29.59	32.06	29.58	31.28
7692	NASDAQ	FRME	Mon, Nov 13, 2023	28.39	29.18	28.20	29.02
7691	NASDAQ	FRME	Fri, Nov 10, 2023	28.64	28.74	28.16	28.63
7690	NASDAQ	FRME	Thu, Nov 9, 2023	29.07	29.27	28.27	28.45
7689	NASDAQ	FRME	Wed, Nov 8, 2023	29.42	29.55	28.76	29.01
7688	NASDAQ	FRME	Tue, Nov 7, 2023	29.29	29.50	28.08	29.28
7687	NASDAQ	FRME	Mon, Nov 6, 2023	29.60	29.78	28.37	29.49
7686	NASDAQ	FRME	Fri, Nov 3, 2023	29.42	30.09	28.77	29.65
7685	NASDAQ	FRME	Thu, Nov 2, 2023	27.59	28.66	27.56	28.59
7684	NASDAQ	FRME	Wed, Nov 1, 2023	27.20	27.46	26.85	27.28
7683	NASDAQ	FRME	Tue, Oct 31, 2023	27.30	27.70	27.11	27.31
7682	NASDAQ	FRME	Mon, Oct 30, 2023	27.02	27.48	26.87	27.34
7681	NASDAQ	FRME	Fri, Oct 27, 2023	27.09	27.31	26.25	26.82
7680	NASDAQ	FRME	Thu, Oct 26, 2023	26.39	27.32	25.74	27.22
7679	NASDAQ	FRME	Wed, Oct 25, 2023	26.15	26.49	25.70	26.37
7678	NASDAQ	FRME	Tue, Oct 24, 2023	27.02	27.02	26.01	26.22
7677	NASDAQ	FRME	Mon, Oct 23, 2023	26.57	27.13	26.57	26.72
7676	NASDAQ	FRME	Fri, Oct 20, 2023	27.70	27.70	26.69	26.71
7675	NASDAQ	FRME	Thu, Oct 19, 2023	28.13	28.34	27.55	27.67
7674	NASDAQ	FRME	Wed, Oct 18, 2023	28.35	28.54	27.92	27.98
7673	NASDAQ	FRME	Tue, Oct 17, 2023	27.60	28.86	27.49	28.59
7672	NASDAQ	FRME	Mon, Oct 16, 2023	27.60	27.83	27.49	27.75
7671	NASDAQ	FRME	Fri, Oct 13, 2023	28.15	28.19	27.24	27.30
7670	NASDAQ	FRME	Thu, Oct 12, 2023	28.22	28.50	27.66	27.86
7669	NASDAQ	FRME	Wed, Oct 11, 2023	28.15	28.55	28.05	28.23
7668	NASDAQ	FRME	Tue, Oct 10, 2023	28.16	28.28	27.99	28.13
7667	NASDAQ	FRME	Mon, Oct 9, 2023	27.76	28.22	27.63	27.96
7666	NASDAQ	FRME	Fri, Oct 6, 2023	27.79	28.36	27.53	28.02
7665	NASDAQ	FRME	Thu, Oct 5, 2023	27.46	28.20	27.46	28.08
7664	NASDAQ	FRME	Wed, Oct 4, 2023	27.27	27.59	26.83	27.44
7663	NASDAQ	FRME	Tue, Oct 3, 2023	27.36	27.50	26.94	27.27
7662	NASDAQ	FRME	Mon, Oct 2, 2023	27.82	27.87	27.41	27.54
7661	NASDAQ	FRME	Fri, Sep 29, 2023	27.88	28.06	27.61	27.82
7660	NASDAQ	FRME	Thu, Sep 28, 2023	27.35	27.84	27.35	27.63
7659	NASDAQ	FRME	Wed, Sep 27, 2023	27.77	27.97	27.21	27.40
7658	NASDAQ	FRME	Tue, Sep 26, 2023	27.53	28.32	27.53	27.69
7657	NASDAQ	FRME	Mon, Sep 25, 2023	27.33	27.91	27.29	27.77
7656	NASDAQ	FRME	Fri, Sep 22, 2023	27.69	27.69	27.27	27.38
7655	NASDAQ	FRME	Thu, Sep 21, 2023	27.61	27.90	27.46	27.63
7654	NASDAQ	FRME	Wed, Sep 20, 2023	28.08	28.26	27.74	27.82
7653	NASDAQ	FRME	Tue, Sep 19, 2023	28.17	28.73	27.66	27.90
7652	NASDAQ	FRME	Mon, Sep 18, 2023	28.99	28.99	28.04	28.11
7651	NASDAQ	FRME	Fri, Sep 15, 2023	29.03	30.24	28.89	28.97
7650	NASDAQ	FRME	Thu, Sep 14, 2023	29.03	29.40	28.88	29.30
7649	NASDAQ	FRME	Wed, Sep 13, 2023	29.01	29.11	28.30	28.74
7648	NASDAQ	FRME	Tue, Sep 12, 2023	28.97	29.08	28.61	28.90
7647	NASDAQ	FRME	Mon, Sep 11, 2023	28.82	28.82	28.82	28.82
7646	NASDAQ	FRME	Fri, Sep 8, 2023	28.80	29.14	28.34	29.03
7645	NASDAQ	FRME	Thu, Sep 7, 2023	28.99	29.11	28.66	28.77
7644	NASDAQ	FRME	Wed, Sep 6, 2023	29.80	29.95	28.91	29.02
7643	NASDAQ	FRME	Tue, Sep 5, 2023	30.51	30.53	29.71	29.76
7642	NASDAQ	FRME	Fri, Sep 1, 2023	30.05	30.87	30.05	30.68
7641	NASDAQ	FRME	Thu, Aug 31, 2023	29.67	30.00	29.56	29.84
7640	NASDAQ	FRME	Wed, Aug 30, 2023	29.61	30.00	29.35	29.96
7639	NASDAQ	FRME	Tue, Aug 29, 2023	29.69	29.85	29.54	29.65
7638	NASDAQ	FRME	Mon, Aug 28, 2023	29.59	30.02	29.53	29.70
7637	NASDAQ	FRME	Fri, Aug 25, 2023	29.84	30.06	29.15	29.43
7636	NASDAQ	FRME	Thu, Aug 24, 2023	29.52	30.06	29.48	29.74
7635	NASDAQ	FRME	Wed, Aug 23, 2023	29.33	29.82	29.16	29.66
7634	NASDAQ	FRME	Tue, Aug 22, 2023	29.96	30.28	29.27	29.36
7633	NASDAQ	FRME	Mon, Aug 21, 2023	30.36	30.51	29.72	30.04
7632	NASDAQ	FRME	Fri, Aug 18, 2023	30.15	30.64	30.15	30.32
7631	NASDAQ	FRME	Thu, Aug 17, 2023	30.45	31.35	30.27	30.46
7630	NASDAQ	FRME	Wed, Aug 16, 2023	30.59	31.20	30.24	30.37
7629	NASDAQ	FRME	Tue, Aug 15, 2023	30.96	31.67	30.66	30.72
7628	NASDAQ	FRME	Mon, Aug 14, 2023	31.70	31.70	31.07	31.44
7627	NASDAQ	FRME	Fri, Aug 11, 2023	31.54	32.00	31.42	31.93
7626	NASDAQ	FRME	Thu, Aug 10, 2023	32.10	32.34	31.61	31.78
7625	NASDAQ	FRME	Wed, Aug 9, 2023	31.91	32.11	31.34	31.90
7624	NASDAQ	FRME	Tue, Aug 8, 2023	32.13	32.26	31.25	32.10
7623	NASDAQ	FRME	Mon, Aug 7, 2023	32.50	32.86	32.26	32.81
7622	NASDAQ	FRME	Fri, Aug 4, 2023	32.22	32.78	32.22	32.50
7621	NASDAQ	FRME	Thu, Aug 3, 2023	32.07	32.62	31.84	32.32
7620	NASDAQ	FRME	Wed, Aug 2, 2023	31.42	32.29	31.26	32.16
7619	NASDAQ	FRME	Tue, Aug 1, 2023	32.00	32.00	30.51	31.88
7618	NASDAQ	FRME	Mon, Jul 31, 2023	31.61	32.23	31.61	32.12
7617	NASDAQ	FRME	Fri, Jul 28, 2023	31.98	32.37	31.59	31.67
7616	NASDAQ	FRME	Thu, Jul 27, 2023	32.62	32.85	31.52	31.68
7615	NASDAQ	FRME	Wed, Jul 26, 2023	32.23	32.84	31.89	32.38
7614	NASDAQ	FRME	Tue, Jul 25, 2023	32.39	32.75	31.10	31.28
7613	NASDAQ	FRME	Mon, Jul 24, 2023	31.68	32.55	31.50	32.40
7612	NASDAQ	FRME	Fri, Jul 21, 2023	32.42	32.42	31.39	31.79
7611	NASDAQ	FRME	Thu, Jul 20, 2023	32.30	32.30	31.49	32.10
7610	NASDAQ	FRME	Wed, Jul 19, 2023	31.61	32.41	31.30	32.36
7609	NASDAQ	FRME	Tue, Jul 18, 2023	30.19	31.49	29.95	31.44
7608	NASDAQ	FRME	Mon, Jul 17, 2023	29.47	30.44	29.13	30.17
7607	NASDAQ	FRME	Fri, Jul 14, 2023	29.98	29.98	29.20	29.59
7606	NASDAQ	FRME	Thu, Jul 13, 2023	29.32	29.95	28.96	29.77
7605	NASDAQ	FRME	Wed, Jul 12, 2023	29.03	29.38	28.68	29.10
7604	NASDAQ	FRME	Tue, Jul 11, 2023	28.50	28.65	28.02	28.37
7603	NASDAQ	FRME	Mon, Jul 10, 2023	28.24	28.85	28.19	28.33
7602	NASDAQ	FRME	Fri, Jul 7, 2023	27.78	28.50	27.78	28.29
7601	NASDAQ	FRME	Thu, Jul 6, 2023	27.85	27.95	27.23	27.69
7600	NASDAQ	FRME	Wed, Jul 5, 2023	28.19	28.79	27.61	28.25
7599	NASDAQ	FRME	Mon, Jul 3, 2023	28.15	28.79	28.15	28.67
7598	NASDAQ	FRME	Fri, Jun 30, 2023	29.18	29.21	28.15	28.23
7597	NASDAQ	FRME	Thu, Jun 29, 2023	28.50	29.11	28.41	28.98
7596	NASDAQ	FRME	Wed, Jun 28, 2023	28.25	28.32	27.72	28.28
7595	NASDAQ	FRME	Tue, Jun 27, 2023	28.08	28.72	27.55	28.25
7594	NASDAQ	FRME	Mon, Jun 26, 2023	27.65	28.17	27.52	28.00
7593	NASDAQ	FRME	Fri, Jun 23, 2023	27.31	27.79	27.30	27.62
7592	NASDAQ	FRME	Thu, Jun 22, 2023	27.99	28.06	27.16	27.66
7591	NASDAQ	FRME	Wed, Jun 21, 2023	28.17	28.45	27.82	28.12
7590	NASDAQ	FRME	Tue, Jun 20, 2023	28.68	29.14	28.04	28.15
7589	NASDAQ	FRME	Fri, Jun 16, 2023	29.03	29.14	28.32	28.75
7588	NASDAQ	FRME	Thu, Jun 15, 2023	28.27	28.89	28.19	28.81
7587	NASDAQ	FRME	Wed, Jun 14, 2023	29.39	29.73	28.45	28.60
7586	NASDAQ	FRME	Tue, Jun 13, 2023	28.63	29.47	28.29	29.35
7585	NASDAQ	FRME	Mon, Jun 12, 2023	28.88	29.44	28.07	28.46
7584	NASDAQ	FRME	Fri, Jun 9, 2023	29.20	29.40	28.64	28.95
7583	NASDAQ	FRME	Thu, Jun 8, 2023	29.83	29.90	28.92	29.20
7582	NASDAQ	FRME	Wed, Jun 7, 2023	29.25	30.27	28.72	30.05
7581	NASDAQ	FRME	Tue, Jun 6, 2023	27.51	29.41	27.41	29.00
7580	NASDAQ	FRME	Mon, Jun 5, 2023	28.61	28.99	27.45	27.50
7579	NASDAQ	FRME	Fri, Jun 2, 2023	27.12	28.58	27.08	28.52
7578	NASDAQ	FRME	Thu, Jun 1, 2023	26.26	26.96	25.94	26.76
7577	NASDAQ	FRME	Wed, May 31, 2023	27.16	27.16	25.92	26.45
7576	NASDAQ	FRME	Tue, May 30, 2023	27.43	27.53	26.82	27.14
7575	NASDAQ	FRME	Fri, May 26, 2023	26.96	27.34	26.50	27.30
7574	NASDAQ	FRME	Thu, May 25, 2023	27.36	27.50	26.44	26.89
7573	NASDAQ	FRME	Wed, May 24, 2023	27.38	27.67	26.90	27.48
7572	NASDAQ	FRME	Tue, May 23, 2023	27.05	28.00	26.93	27.52
7571	NASDAQ	FRME	Mon, May 22, 2023	26.46	27.10	25.84	27.01
7570	NASDAQ	FRME	Fri, May 19, 2023	26.90	27.12	25.81	26.09
7569	NASDAQ	FRME	Thu, May 18, 2023	26.76	26.91	26.34	26.74
7568	NASDAQ	FRME	Wed, May 17, 2023	25.85	26.91	25.71	26.76
7567	NASDAQ	FRME	Tue, May 16, 2023	25.64	25.93	25.31	25.34
7566	NASDAQ	FRME	Mon, May 15, 2023	25.29	25.72	25.26	25.53
7565	NASDAQ	FRME	Fri, May 12, 2023	25.14	25.39	24.52	25.01
7564	NASDAQ	FRME	Thu, May 11, 2023	25.07	25.17	24.66	24.89
7563	NASDAQ	FRME	Wed, May 10, 2023	26.19	26.52	24.92	25.29
7562	NASDAQ	FRME	Tue, May 9, 2023	25.89	25.96	25.07	25.72
7561	NASDAQ	FRME	Mon, May 8, 2023	26.71	27.10	25.89	26.02
7560	NASDAQ	FRME	Fri, May 5, 2023	27.38	27.55	26.12	26.32
7559	NASDAQ	FRME	Thu, May 4, 2023	26.34	26.63	25.20	26.25
7558	NASDAQ	FRME	Wed, May 3, 2023	27.63	28.41	27.17	27.32
7557	NASDAQ	FRME	Tue, May 2, 2023	28.99	29.05	27.11	27.46
7556	NASDAQ	FRME	Mon, May 1, 2023	29.15	29.85	28.82	29.17
7555	NASDAQ	FRME	Fri, Apr 28, 2023	29.05	29.69	28.75	29.18
7554	NASDAQ	FRME	Thu, Apr 27, 2023	27.95	28.93	27.94	28.84
7553	NASDAQ	FRME	Wed, Apr 26, 2023	28.48	29.06	27.50	27.86
7552	NASDAQ	FRME	Tue, Apr 25, 2023	30.25	30.60	28.44	28.62
7551	NASDAQ	FRME	Mon, Apr 24, 2023	30.17	30.41	29.93	30.09
7550	NASDAQ	FRME	Fri, Apr 21, 2023	30.23	30.35	29.79	30.24
7549	NASDAQ	FRME	Thu, Apr 20, 2023	30.45	30.60	30.04	30.30
7548	NASDAQ	FRME	Wed, Apr 19, 2023	30.35	30.96	30.09	30.67
7547	NASDAQ	FRME	Tue, Apr 18, 2023	31.07	31.09	30.02	30.22
7546	NASDAQ	FRME	Mon, Apr 17, 2023	29.85	31.09	29.70	31.04
7545	NASDAQ	FRME	Fri, Apr 14, 2023	30.79	31.03	29.64	29.97
7544	NASDAQ	FRME	Thu, Apr 13, 2023	30.48	30.57	29.77	30.22
7543	NASDAQ	FRME	Wed, Apr 12, 2023	31.27	31.63	30.22	30.37
7542	NASDAQ	FRME	Tue, Apr 11, 2023	31.73	31.91	31.21	31.27
7541	NASDAQ	FRME	Mon, Apr 10, 2023	31.72	32.05	31.27	31.60
7540	NASDAQ	FRME	Thu, Apr 6, 2023	31.44	31.86	31.38	31.72
7539	NASDAQ	FRME	Wed, Apr 5, 2023	31.40	31.79	31.28	31.60
7538	NASDAQ	FRME	Tue, Apr 4, 2023	32.99	32.99	31.35	31.86
7537	NASDAQ	FRME	Mon, Apr 3, 2023	33.05	33.24	32.38	32.71
7536	NASDAQ	FRME	Fri, Mar 31, 2023	33.00	33.17	32.53	32.95
7535	NASDAQ	FRME	Thu, Mar 30, 2023	34.27	34.27	32.68	32.83
7534	NASDAQ	FRME	Wed, Mar 29, 2023	34.15	34.15	33.52	33.95
7533	NASDAQ	FRME	Tue, Mar 28, 2023	34.10	34.26	33.30	33.74
7532	NASDAQ	FRME	Mon, Mar 27, 2023	34.81	34.81	33.76	33.84
7531	NASDAQ	FRME	Fri, Mar 24, 2023	32.61	34.07	32.16	34.01
7530	NASDAQ	FRME	Thu, Mar 23, 2023	34.37	34.83	32.71	32.95
7529	NASDAQ	FRME	Wed, Mar 22, 2023	36.21	36.22	34.02	34.08
7528	NASDAQ	FRME	Tue, Mar 21, 2023	35.82	37.93	35.56	36.20
7527	NASDAQ	FRME	Mon, Mar 20, 2023	35.52	36.13	34.35	34.39
7526	NASDAQ	FRME	Fri, Mar 17, 2023	36.35	36.35	34.34	34.78
7525	NASDAQ	FRME	Thu, Mar 16, 2023	35.04	37.49	34.65	36.82
7524	NASDAQ	FRME	Wed, Mar 15, 2023	34.34	35.88	34.15	35.56
7523	NASDAQ	FRME	Tue, Mar 14, 2023	35.37	37.31	35.16	35.72
7522	NASDAQ	FRME	Mon, Mar 13, 2023	36.31	36.38	33.07	33.70
7521	NASDAQ	FRME	Fri, Mar 10, 2023	36.70	37.73	35.38	37.39
7520	NASDAQ	FRME	Thu, Mar 9, 2023	39.27	39.74	37.05	37.24
7519	NASDAQ	FRME	Wed, Mar 8, 2023	39.84	39.92	39.09	39.44
7518	NASDAQ	FRME	Tue, Mar 7, 2023	40.62	40.92	39.63	39.71
7517	NASDAQ	FRME	Mon, Mar 6, 2023	41.00	41.07	40.71	40.84
7516	NASDAQ	FRME	Fri, Mar 3, 2023	40.23	40.89	39.87	40.85
7515	NASDAQ	FRME	Thu, Mar 2, 2023	40.09	40.23	39.64	40.06
7514	NASDAQ	FRME	Wed, Mar 1, 2023	40.72	40.83	40.40	40.72
7513	NASDAQ	FRME	Tue, Feb 28, 2023	41.01	41.19	40.71	40.92
7512	NASDAQ	FRME	Mon, Feb 27, 2023	41.20	41.71	40.70	40.85
7511	NASDAQ	FRME	Fri, Feb 24, 2023	41.16	41.16	40.60	41.05
7510	NASDAQ	FRME	Thu, Feb 23, 2023	41.25	41.80	41.06	41.41
7509	NASDAQ	FRME	Wed, Feb 22, 2023	41.63	41.79	41.15	41.39
7508	NASDAQ	FRME	Tue, Feb 21, 2023	41.69	41.87	40.99	41.45
7507	NASDAQ	FRME	Fri, Feb 17, 2023	42.05	42.43	41.71	42.29
7506	NASDAQ	FRME	Thu, Feb 16, 2023	42.02	42.21	41.76	41.85
7505	NASDAQ	FRME	Wed, Feb 15, 2023	41.61	42.39	41.37	42.24
7504	NASDAQ	FRME	Tue, Feb 14, 2023	42.39	42.51	40.46	41.83
7503	NASDAQ	FRME	Mon, Feb 13, 2023	42.08	42.47	42.08	42.40
7502	NASDAQ	FRME	Fri, Feb 10, 2023	42.14	42.32	41.78	42.25
7501	NASDAQ	FRME	Thu, Feb 9, 2023	42.89	42.89	42.00	42.17
7500	NASDAQ	FRME	Wed, Feb 8, 2023	43.08	43.26	42.53	42.76
7499	NASDAQ	FRME	Tue, Feb 7, 2023	43.12	43.60	42.66	43.36
7498	NASDAQ	FRME	Mon, Feb 6, 2023	43.69	43.77	42.62	43.16
7497	NASDAQ	FRME	Fri, Feb 3, 2023	42.98	43.97	42.98	43.61
7496	NASDAQ	FRME	Thu, Feb 2, 2023	42.49	43.11	42.30	43.11
7495	NASDAQ	FRME	Wed, Feb 1, 2023	42.50	43.00	42.08	42.46
7494	NASDAQ	FRME	Tue, Jan 31, 2023	41.07	42.64	40.87	42.64
7493	NASDAQ	FRME	Mon, Jan 30, 2023	40.66	41.07	40.30	40.87
7492	NASDAQ	FRME	Fri, Jan 27, 2023	40.07	41.20	40.07	40.77
7491	NASDAQ	FRME	Thu, Jan 26, 2023	40.53	41.28	40.00	40.37
7490	NASDAQ	FRME	Wed, Jan 25, 2023	40.47	40.53	39.86	40.20
7489	NASDAQ	FRME	Tue, Jan 24, 2023	40.46	40.46	39.84	40.18
7488	NASDAQ	FRME	Mon, Jan 23, 2023	40.17	40.55	39.99	40.26
7487	NASDAQ	FRME	Fri, Jan 20, 2023	40.60	40.66	39.78	40.20
7486	NASDAQ	FRME	Thu, Jan 19, 2023	40.11	40.40	39.84	40.15
7485	NASDAQ	FRME	Wed, Jan 18, 2023	41.23	41.66	39.92	40.13
7484	NASDAQ	FRME	Tue, Jan 17, 2023	42.07	42.30	41.26	41.41
7483	NASDAQ	FRME	Fri, Jan 13, 2023	42.06	42.27	40.94	42.24
7482	NASDAQ	FRME	Thu, Jan 12, 2023	41.88	43.05	41.61	42.50
7481	NASDAQ	FRME	Wed, Jan 11, 2023	42.10	42.36	40.35	41.71
7480	NASDAQ	FRME	Tue, Jan 10, 2023	41.62	42.28	40.98	42.04
7479	NASDAQ	FRME	Mon, Jan 9, 2023	42.64	42.64	41.45	41.63
7478	NASDAQ	FRME	Fri, Jan 6, 2023	41.84	42.80	41.58	42.67
7477	NASDAQ	FRME	Thu, Jan 5, 2023	40.83	41.70	40.37	41.52
7476	NASDAQ	FRME	Wed, Jan 4, 2023	41.24	41.60	40.87	41.03
7475	NASDAQ	FRME	Tue, Jan 3, 2023	41.17	41.49	40.50	41.00
7474	NASDAQ	FRME	Fri, Dec 30, 2022	41.00	41.37	40.77	41.11
7473	NASDAQ	FRME	Thu, Dec 29, 2022	40.26	41.57	40.11	41.22
7472	NASDAQ	FRME	Wed, Dec 28, 2022	40.81	41.05	40.12	40.13
7471	NASDAQ	FRME	Tue, Dec 27, 2022	40.67	40.83	40.30	40.66
7470	NASDAQ	FRME	Fri, Dec 23, 2022	40.22	40.73	40.06	40.52
7469	NASDAQ	FRME	Thu, Dec 22, 2022	40.33	40.73	39.51	40.16
7468	NASDAQ	FRME	Wed, Dec 21, 2022	40.16	40.84	39.84	40.42
7467	NASDAQ	FRME	Tue, Dec 20, 2022	40.08	40.46	39.79	39.79
7466	NASDAQ	FRME	Mon, Dec 19, 2022	39.65	40.29	39.62	39.89
7465	NASDAQ	FRME	Fri, Dec 16, 2022	39.10	40.00	38.75	39.72
7464	NASDAQ	FRME	Thu, Dec 15, 2022	39.45	39.68	38.82	38.98
7463	NASDAQ	FRME	Wed, Dec 14, 2022	41.23	41.25	39.74	39.85
7462	NASDAQ	FRME	Tue, Dec 13, 2022	42.39	42.74	41.05	41.24
7461	NASDAQ	FRME	Mon, Dec 12, 2022	42.00	42.12	41.51	41.73
7460	NASDAQ	FRME	Fri, Dec 9, 2022	41.72	42.14	41.58	41.97
7459	NASDAQ	FRME	Thu, Dec 8, 2022	41.94	42.16	41.61	41.81
7458	NASDAQ	FRME	Wed, Dec 7, 2022	41.40	41.98	41.04	41.71
7457	NASDAQ	FRME	Tue, Dec 6, 2022	41.74	42.01	41.15	41.40
7456	NASDAQ	FRME	Mon, Dec 5, 2022	43.19	43.19	40.91	41.91
7455	NASDAQ	FRME	Fri, Dec 2, 2022	43.08	43.61	42.75	43.52
7454	NASDAQ	FRME	Thu, Dec 1, 2022	44.19	44.19	43.15	43.50
7453	NASDAQ	FRME	Wed, Nov 30, 2022	43.29	44.36	42.45	44.21
7452	NASDAQ	FRME	Tue, Nov 29, 2022	43.00	43.36	42.85	43.29
7451	NASDAQ	FRME	Mon, Nov 28, 2022	43.30	43.58	42.94	43.17
7450	NASDAQ	FRME	Fri, Nov 25, 2022	43.78	43.86	43.43	43.59
7449	NASDAQ	FRME	Wed, Nov 23, 2022	44.72	44.72	43.55	43.58
7448	NASDAQ	FRME	Tue, Nov 22, 2022	44.22	44.50	43.89	44.48
7447	NASDAQ	FRME	Mon, Nov 21, 2022	43.69	43.92	43.01	43.89
7446	NASDAQ	FRME	Fri, Nov 18, 2022	42.65	43.56	42.45	43.47
7445	NASDAQ	FRME	Thu, Nov 17, 2022	42.23	42.44	41.81	42.09
7444	NASDAQ	FRME	Wed, Nov 16, 2022	43.18	43.18	42.28	42.53
7443	NASDAQ	FRME	Tue, Nov 15, 2022	43.15	43.44	42.63	43.14
7442	NASDAQ	FRME	Mon, Nov 14, 2022	43.05	43.63	42.85	42.88
7441	NASDAQ	FRME	Fri, Nov 11, 2022	44.35	44.73	42.99	43.06
7440	NASDAQ	FRME	Thu, Nov 10, 2022	44.50	45.04	43.92	44.52
7439	NASDAQ	FRME	Wed, Nov 9, 2022	43.76	44.02	43.34	43.57
7438	NASDAQ	FRME	Tue, Nov 8, 2022	44.44	44.44	43.77	43.89
7437	NASDAQ	FRME	Mon, Nov 7, 2022	44.06	44.45	43.86	44.28
7436	NASDAQ	FRME	Fri, Nov 4, 2022	43.19	44.07	43.19	43.96
7435	NASDAQ	FRME	Thu, Nov 3, 2022	43.09	43.22	42.28	42.89
7434	NASDAQ	FRME	Wed, Nov 2, 2022	44.36	44.49	43.14	43.26
7433	NASDAQ	FRME	Tue, Nov 1, 2022	44.83	44.90	44.29	44.38
7432	NASDAQ	FRME	Mon, Oct 31, 2022	44.28	45.00	44.01	44.90
7431	NASDAQ	FRME	Fri, Oct 28, 2022	44.10	44.98	43.80	44.50
7430	NASDAQ	FRME	Thu, Oct 27, 2022	44.45	44.97	44.12	44.17
7429	NASDAQ	FRME	Wed, Oct 26, 2022	44.48	44.85	43.93	43.98
7428	NASDAQ	FRME	Tue, Oct 25, 2022	43.60	44.87	43.52	43.80
7427	NASDAQ	FRME	Mon, Oct 24, 2022	43.43	44.17	43.43	43.93
7426	NASDAQ	FRME	Fri, Oct 21, 2022	42.54	43.51	42.26	43.23
7425	NASDAQ	FRME	Thu, Oct 20, 2022	43.05	43.10	41.83	42.22
7424	NASDAQ	FRME	Wed, Oct 19, 2022	42.27	42.90	42.19	42.88
7423	NASDAQ	FRME	Tue, Oct 18, 2022	43.27	43.50	42.45	42.77
7422	NASDAQ	FRME	Mon, Oct 17, 2022	42.53	43.13	42.18	42.61
7421	NASDAQ	FRME	Fri, Oct 14, 2022	42.92	43.33	41.94	42.01
7420	NASDAQ	FRME	Thu, Oct 13, 2022	40.07	42.83	39.77	42.69
7419	NASDAQ	FRME	Wed, Oct 12, 2022	40.54	40.87	40.08	40.50
7418	NASDAQ	FRME	Tue, Oct 11, 2022	39.67	40.73	39.65	40.65
7417	NASDAQ	FRME	Mon, Oct 10, 2022	40.08	40.32	39.65	39.85
7416	NASDAQ	FRME	Fri, Oct 7, 2022	40.65	40.65	39.53	39.72
7415	NASDAQ	FRME	Thu, Oct 6, 2022	40.72	40.81	40.18	40.78
7414	NASDAQ	FRME	Wed, Oct 5, 2022	40.47	40.95	40.47	40.86
7413	NASDAQ	FRME	Tue, Oct 4, 2022	39.81	41.01	39.81	40.99
7412	NASDAQ	FRME	Mon, Oct 3, 2022	39.13	39.59	38.69	39.52
7411	NASDAQ	FRME	Fri, Sep 30, 2022	39.07	39.48	38.63	38.68
7410	NASDAQ	FRME	Thu, Sep 29, 2022	39.40	39.60	38.44	38.98
7409	NASDAQ	FRME	Wed, Sep 28, 2022	39.61	40.02	39.25	39.63
7408	NASDAQ	FRME	Tue, Sep 27, 2022	40.36	40.50	39.06	39.30
7407	NASDAQ	FRME	Mon, Sep 26, 2022	39.61	40.82	39.61	40.07
7406	NASDAQ	FRME	Fri, Sep 23, 2022	40.89	40.89	39.76	39.90
7405	NASDAQ	FRME	Thu, Sep 22, 2022	41.71	42.06	40.79	40.98
7404	NASDAQ	FRME	Wed, Sep 21, 2022	42.60	42.90	41.64	41.71
7403	NASDAQ	FRME	Tue, Sep 20, 2022	41.95	42.49	41.95	42.42
7402	NASDAQ	FRME	Mon, Sep 19, 2022	41.00	42.39	40.70	42.21
7401	NASDAQ	FRME	Fri, Sep 16, 2022	40.65	41.33	40.07	41.17
7400	NASDAQ	FRME	Thu, Sep 15, 2022	39.91	41.16	39.82	40.88
7399	NASDAQ	FRME	Wed, Sep 14, 2022	40.10	40.18	39.54	39.96
7398	NASDAQ	FRME	Tue, Sep 13, 2022	40.59	40.82	39.69	39.91
7397	NASDAQ	FRME	Mon, Sep 12, 2022	40.67	41.26	40.41	41.21
7396	NASDAQ	FRME	Fri, Sep 9, 2022	40.25	40.68	39.56	40.56
7395	NASDAQ	FRME	Thu, Sep 8, 2022	39.35	40.13	38.99	39.97
7394	NASDAQ	FRME	Wed, Sep 7, 2022	38.92	39.75	38.89	39.66
7393	NASDAQ	FRME	Tue, Sep 6, 2022	39.96	39.96	38.82	39.14
7392	NASDAQ	FRME	Fri, Sep 2, 2022	40.23	40.52	39.47	39.69
7391	NASDAQ	FRME	Thu, Sep 1, 2022	39.35	40.24	39.35	39.88
7390	NASDAQ	FRME	Wed, Aug 31, 2022	40.07	40.29	39.65	39.82
7389	NASDAQ	FRME	Tue, Aug 30, 2022	39.73	40.05	39.35	39.96
7388	NASDAQ	FRME	Mon, Aug 29, 2022	40.45	40.72	39.62	39.67
7387	NASDAQ	FRME	Fri, Aug 26, 2022	41.45	41.46	40.61	40.64
7386	NASDAQ	FRME	Thu, Aug 25, 2022	40.91	41.34	40.70	41.31
7385	NASDAQ	FRME	Wed, Aug 24, 2022	41.14	41.14	40.58	40.76
7384	NASDAQ	FRME	Tue, Aug 23, 2022	41.67	41.90	41.24	41.24
7383	NASDAQ	FRME	Mon, Aug 22, 2022	42.09	42.28	41.45	41.54
7382	NASDAQ	FRME	Fri, Aug 19, 2022	42.92	42.96	42.17	42.40
7381	NASDAQ	FRME	Thu, Aug 18, 2022	43.16	43.30	42.84	43.22
7380	NASDAQ	FRME	Wed, Aug 17, 2022	43.54	43.60	43.01	43.22
7379	NASDAQ	FRME	Tue, Aug 16, 2022	43.38	44.06	43.29	43.95
7378	NASDAQ	FRME	Mon, Aug 15, 2022	42.53	43.68	42.45	43.59
7377	NASDAQ	FRME	Fri, Aug 12, 2022	42.57	43.01	42.32	42.99
7376	NASDAQ	FRME	Thu, Aug 11, 2022	42.16	42.43	41.79	42.30
7375	NASDAQ	FRME	Wed, Aug 10, 2022	41.68	42.07	41.23	41.75
7374	NASDAQ	FRME	Tue, Aug 9, 2022	40.74	41.23	40.60	41.19
7373	NASDAQ	FRME	Mon, Aug 8, 2022	40.97	41.17	40.34	40.74
7372	NASDAQ	FRME	Fri, Aug 5, 2022	40.47	40.97	40.47	40.74
7371	NASDAQ	FRME	Thu, Aug 4, 2022	40.90	40.90	40.33	40.61
7370	NASDAQ	FRME	Wed, Aug 3, 2022	40.84	41.15	40.29	40.95
7369	NASDAQ	FRME	Tue, Aug 2, 2022	41.51	41.52	40.43	40.70
7368	NASDAQ	FRME	Mon, Aug 1, 2022	41.17	41.97	40.99	41.57
7367	NASDAQ	FRME	Fri, Jul 29, 2022	40.63	41.65	40.33	41.53
7366	NASDAQ	FRME	Thu, Jul 28, 2022	39.44	40.63	38.94	40.54
7365	NASDAQ	FRME	Wed, Jul 27, 2022	38.79	39.54	38.65	39.22
7364	NASDAQ	FRME	Tue, Jul 26, 2022	37.99	38.67	37.85	38.50
7363	NASDAQ	FRME	Mon, Jul 25, 2022	37.57	37.98	37.40	37.81
7362	NASDAQ	FRME	Fri, Jul 22, 2022	37.14	37.56	36.94	37.23
7361	NASDAQ	FRME	Thu, Jul 21, 2022	37.03	37.30	36.80	37.21
7360	NASDAQ	FRME	Wed, Jul 20, 2022	36.34	37.15	36.26	37.03
7359	NASDAQ	FRME	Tue, Jul 19, 2022	35.94	36.89	35.82	36.66
7358	NASDAQ	FRME	Mon, Jul 18, 2022	35.57	36.06	35.20	35.41
7357	NASDAQ	FRME	Fri, Jul 15, 2022	35.16	35.52	34.66	35.34
7356	NASDAQ	FRME	Thu, Jul 14, 2022	34.40	34.59	34.07	34.55
7355	NASDAQ	FRME	Wed, Jul 13, 2022	35.84	35.84	34.71	34.88
7354	NASDAQ	FRME	Tue, Jul 12, 2022	36.01	36.45	35.86	35.99
7353	NASDAQ	FRME	Mon, Jul 11, 2022	36.12	36.22	35.90	36.15
7352	NASDAQ	FRME	Fri, Jul 8, 2022	36.22	36.48	35.86	36.33
7351	NASDAQ	FRME	Thu, Jul 7, 2022	36.70	36.84	36.06	36.08
7350	NASDAQ	FRME	Wed, Jul 6, 2022	35.84	36.17	35.58	35.87
7349	NASDAQ	FRME	Tue, Jul 5, 2022	35.66	36.13	35.10	35.97
7348	NASDAQ	FRME	Fri, Jul 1, 2022	35.48	36.34	35.15	36.28
7347	NASDAQ	FRME	Thu, Jun 30, 2022	35.24	35.99	35.07	35.62
7346	NASDAQ	FRME	Wed, Jun 29, 2022	36.36	36.47	35.60	35.77
7345	NASDAQ	FRME	Tue, Jun 28, 2022	36.78	37.01	36.13	36.18
7344	NASDAQ	FRME	Mon, Jun 27, 2022	36.78	37.02	36.21	36.41
7343	NASDAQ	FRME	Fri, Jun 24, 2022	35.86	36.82	35.86	36.59
7342	NASDAQ	FRME	Thu, Jun 23, 2022	36.44	36.73	35.58	35.83
7341	NASDAQ	FRME	Wed, Jun 22, 2022	36.31	36.78	36.23	36.62
7340	NASDAQ	FRME	Tue, Jun 21, 2022	36.94	37.11	36.55	36.71
7339	NASDAQ	FRME	Fri, Jun 17, 2022	36.62	37.06	36.34	36.41
7338	NASDAQ	FRME	Thu, Jun 16, 2022	36.87	36.87	36.12	36.22
7337	NASDAQ	FRME	Wed, Jun 15, 2022	37.69	37.87	36.91	37.38
7336	NASDAQ	FRME	Tue, Jun 14, 2022	37.21	37.62	36.85	37.32
7335	NASDAQ	FRME	Mon, Jun 13, 2022	36.92	37.88	36.77	37.20
7334	NASDAQ	FRME	Fri, Jun 10, 2022	38.16	38.48	37.28	37.55
7333	NASDAQ	FRME	Thu, Jun 9, 2022	39.70	39.88	38.74	38.83
7332	NASDAQ	FRME	Wed, Jun 8, 2022	40.22	40.28	39.53	39.82
7331	NASDAQ	FRME	Tue, Jun 7, 2022	40.43	40.59	40.22	40.49
7330	NASDAQ	FRME	Mon, Jun 6, 2022	40.59	40.84	40.33	40.60
7329	NASDAQ	FRME	Fri, Jun 3, 2022	40.84	40.87	40.06	40.29
7328	NASDAQ	FRME	Thu, Jun 2, 2022	40.48	40.95	39.90	40.95
7327	NASDAQ	FRME	Wed, Jun 1, 2022	41.14	41.14	40.04	40.60
7326	NASDAQ	FRME	Tue, May 31, 2022	40.50	41.20	40.25	41.16
7325	NASDAQ	FRME	Fri, May 27, 2022	40.71	40.88	40.43	40.85
7324	NASDAQ	FRME	Thu, May 26, 2022	40.41	40.65	40.10	40.59
7323	NASDAQ	FRME	Wed, May 25, 2022	39.89	40.48	39.82	40.09
7322	NASDAQ	FRME	Tue, May 24, 2022	39.39	40.04	38.67	39.86
7321	NASDAQ	FRME	Mon, May 23, 2022	39.27	40.13	39.19	39.55
7320	NASDAQ	FRME	Fri, May 20, 2022	38.59	38.94	38.00	38.90
7319	NASDAQ	FRME	Thu, May 19, 2022	38.76	39.18	38.37	38.44
7318	NASDAQ	FRME	Wed, May 18, 2022	39.44	39.64	38.90	39.20
7317	NASDAQ	FRME	Tue, May 17, 2022	39.39	39.95	38.79	39.82
7316	NASDAQ	FRME	Mon, May 16, 2022	39.18	39.33	38.18	38.82
7315	NASDAQ	FRME	Fri, May 13, 2022	39.38	39.67	39.07	39.36
7314	NASDAQ	FRME	Thu, May 12, 2022	38.76	39.27	38.34	39.27
7313	NASDAQ	FRME	Wed, May 11, 2022	39.38	39.92	38.87	38.94
7312	NASDAQ	FRME	Tue, May 10, 2022	39.85	40.02	38.39	39.23
7311	NASDAQ	FRME	Mon, May 9, 2022	38.83	39.93	38.79	39.65
7310	NASDAQ	FRME	Fri, May 6, 2022	39.62	39.62	38.51	39.25
7309	NASDAQ	FRME	Thu, May 5, 2022	39.99	39.99	39.15	39.61
7308	NASDAQ	FRME	Wed, May 4, 2022	39.63	40.47	39.41	40.40
7307	NASDAQ	FRME	Tue, May 3, 2022	39.37	39.88	38.80	39.57
7306	NASDAQ	FRME	Mon, May 2, 2022	39.36	39.78	38.59	39.29
7305	NASDAQ	FRME	Fri, Apr 29, 2022	40.08	40.27	38.97	39.19
7304	NASDAQ	FRME	Thu, Apr 28, 2022	40.64	41.05	39.81	40.08
7303	NASDAQ	FRME	Wed, Apr 27, 2022	41.32	41.32	39.97	40.48
7302	NASDAQ	FRME	Tue, Apr 26, 2022	41.91	42.65	41.68	41.90
7301	NASDAQ	FRME	Mon, Apr 25, 2022	41.98	42.67	40.65	42.00
7300	NASDAQ	FRME	Fri, Apr 22, 2022	43.39	43.39	42.08	42.32
7299	NASDAQ	FRME	Thu, Apr 21, 2022	43.73	44.54	43.29	43.40
7298	NASDAQ	FRME	Wed, Apr 20, 2022	42.40	43.44	42.40	43.35
7297	NASDAQ	FRME	Tue, Apr 19, 2022	40.26	42.02	40.26	42.01
7296	NASDAQ	FRME	Mon, Apr 18, 2022	39.86	40.57	39.75	40.06
7295	NASDAQ	FRME	Thu, Apr 14, 2022	40.05	40.41	39.47	39.85
7294	NASDAQ	FRME	Wed, Apr 13, 2022	39.40	40.11	39.27	40.05
7293	NASDAQ	FRME	Tue, Apr 12, 2022	39.03	39.73	39.03	39.55
7292	NASDAQ	FRME	Mon, Apr 11, 2022	39.04	39.84	39.04	39.15
7291	NASDAQ	FRME	Fri, Apr 8, 2022	39.49	40.15	39.10	39.14
7290	NASDAQ	FRME	Thu, Apr 7, 2022	40.72	40.80	39.35	39.40
7289	NASDAQ	FRME	Wed, Apr 6, 2022	40.95	41.16	40.40	40.61
7288	NASDAQ	FRME	Tue, Apr 5, 2022	41.03	41.67	40.74	41.03
7287	NASDAQ	FRME	Mon, Apr 4, 2022	40.75	41.06	40.41	40.98
7286	NASDAQ	FRME	Fri, Apr 1, 2022	41.99	42.05	40.43	40.85
7285	NASDAQ	FRME	Thu, Mar 31, 2022	41.77	42.27	41.36	41.60
7284	NASDAQ	FRME	Wed, Mar 30, 2022	42.98	43.35	41.64	41.82
7283	NASDAQ	FRME	Tue, Mar 29, 2022	42.90	43.20	42.55	43.15
7282	NASDAQ	FRME	Mon, Mar 28, 2022	42.78	42.78	42.02	42.45
7281	NASDAQ	FRME	Fri, Mar 25, 2022	41.98	42.95	41.94	42.88
7280	NASDAQ	FRME	Thu, Mar 24, 2022	42.13	42.29	41.60	41.98
7279	NASDAQ	FRME	Wed, Mar 23, 2022	42.68	42.98	41.86	41.90
7278	NASDAQ	FRME	Tue, Mar 22, 2022	43.19	43.80	42.90	43.02
7277	NASDAQ	FRME	Mon, Mar 21, 2022	43.35	43.70	42.57	42.80
7276	NASDAQ	FRME	Fri, Mar 18, 2022	43.42	43.42	42.35	43.22
7275	NASDAQ	FRME	Thu, Mar 17, 2022	43.82	44.42	43.39	43.42
7274	NASDAQ	FRME	Wed, Mar 16, 2022	43.84	44.34	43.62	44.26
7273	NASDAQ	FRME	Tue, Mar 15, 2022	43.62	44.00	42.96	43.46
7272	NASDAQ	FRME	Mon, Mar 14, 2022	43.93	44.11	43.24	43.48
7271	NASDAQ	FRME	Fri, Mar 11, 2022	43.08	43.68	42.21	43.36
7270	NASDAQ	FRME	Thu, Mar 10, 2022	41.65	42.83	41.65	42.75
7269	NASDAQ	FRME	Wed, Mar 9, 2022	42.54	43.03	41.98	42.16
7268	NASDAQ	FRME	Tue, Mar 8, 2022	42.07	42.39	41.43	41.62
7267	NASDAQ	FRME	Mon, Mar 7, 2022	43.07	43.24	41.59	41.66
7266	NASDAQ	FRME	Fri, Mar 4, 2022	42.96	43.39	42.34	43.11
7265	NASDAQ	FRME	Thu, Mar 3, 2022	43.86	43.86	43.22	43.63
7264	NASDAQ	FRME	Wed, Mar 2, 2022	42.78	44.47	42.78	43.92
7263	NASDAQ	FRME	Tue, Mar 1, 2022	43.35	43.35	42.07	42.52
7262	NASDAQ	FRME	Mon, Feb 28, 2022	43.16	43.91	42.82	43.74
7261	NASDAQ	FRME	Fri, Feb 25, 2022	42.72	44.06	42.56	43.79
7260	NASDAQ	FRME	Thu, Feb 24, 2022	41.82	42.70	41.12	42.44
7259	NASDAQ	FRME	Wed, Feb 23, 2022	43.33	43.61	42.94	43.01
7258	NASDAQ	FRME	Tue, Feb 22, 2022	43.07	43.61	42.84	42.94
7257	NASDAQ	FRME	Fri, Feb 18, 2022	42.89	43.66	42.89	43.39
7256	NASDAQ	FRME	Thu, Feb 17, 2022	43.69	43.70	42.84	43.03
7255	NASDAQ	FRME	Wed, Feb 16, 2022	43.56	44.02	43.43	43.82
7254	NASDAQ	FRME	Tue, Feb 15, 2022	43.41	44.00	43.23	43.76
7253	NASDAQ	FRME	Mon, Feb 14, 2022	43.47	43.84	42.84	43.04
7252	NASDAQ	FRME	Fri, Feb 11, 2022	43.18	44.22	43.08	43.50
7251	NASDAQ	FRME	Thu, Feb 10, 2022	43.61	44.09	43.08	43.37
7250	NASDAQ	FRME	Wed, Feb 9, 2022	44.42	44.67	43.60	43.66
7249	NASDAQ	FRME	Tue, Feb 8, 2022	43.35	44.56	43.31	44.40
7248	NASDAQ	FRME	Mon, Feb 7, 2022	43.28	43.48	42.74	43.13
7247	NASDAQ	FRME	Fri, Feb 4, 2022	42.96	43.37	42.25	43.26
7246	NASDAQ	FRME	Thu, Feb 3, 2022	42.70	43.24	42.50	42.72
7245	NASDAQ	FRME	Wed, Feb 2, 2022	42.61	43.16	41.99	42.65
7244	NASDAQ	FRME	Tue, Feb 1, 2022	42.43	42.73	41.46	42.67
7243	NASDAQ	FRME	Mon, Jan 31, 2022	42.62	42.62	41.46	42.43
7242	NASDAQ	FRME	Fri, Jan 28, 2022	41.97	42.96	41.43	42.82
7241	NASDAQ	FRME	Thu, Jan 27, 2022	43.86	44.60	41.18	41.52
7240	NASDAQ	FRME	Wed, Jan 26, 2022	45.34	45.98	43.32	44.21
7239	NASDAQ	FRME	Tue, Jan 25, 2022	44.41	45.44	43.46	45.16
7238	NASDAQ	FRME	Mon, Jan 24, 2022	43.31	44.85	43.31	44.62
7237	NASDAQ	FRME	Fri, Jan 21, 2022	42.86	44.35	42.83	43.92
7236	NASDAQ	FRME	Thu, Jan 20, 2022	44.29	44.75	43.25	43.31
7235	NASDAQ	FRME	Wed, Jan 19, 2022	45.47	45.47	44.10	44.41
7234	NASDAQ	FRME	Tue, Jan 18, 2022	45.62	45.80	45.25	45.33
7233	NASDAQ	FRME	Fri, Jan 14, 2022	45.23	45.89	44.81	45.78
7232	NASDAQ	FRME	Thu, Jan 13, 2022	45.22	46.12	45.01	45.71
7231	NASDAQ	FRME	Wed, Jan 12, 2022	45.31	45.94	44.62	45.05
7230	NASDAQ	FRME	Tue, Jan 11, 2022	45.60	45.66	44.82	45.43
7229	NASDAQ	FRME	Mon, Jan 10, 2022	45.75	46.06	45.28	45.60
7228	NASDAQ	FRME	Fri, Jan 7, 2022	45.45	45.82	45.19	45.57
7227	NASDAQ	FRME	Thu, Jan 6, 2022	43.92	45.51	43.76	45.43
7226	NASDAQ	FRME	Wed, Jan 5, 2022	43.67	44.22	43.20	43.24
7225	NASDAQ	FRME	Tue, Jan 4, 2022	42.81	43.75	42.80	43.32
7224	NASDAQ	FRME	Mon, Jan 3, 2022	42.26	42.92	41.95	42.57
7223	NASDAQ	FRME	Fri, Dec 31, 2021	41.51	42.07	41.34	41.89
7222	NASDAQ	FRME	Thu, Dec 30, 2021	41.88	42.19	41.32	41.49
7221	NASDAQ	FRME	Wed, Dec 29, 2021	41.96	42.16	41.61	41.83
7220	NASDAQ	FRME	Tue, Dec 28, 2021	41.64	42.05	41.00	41.91
7219	NASDAQ	FRME	Mon, Dec 27, 2021	41.38	41.80	41.00	41.74
7218	NASDAQ	FRME	Thu, Dec 23, 2021	41.25	41.70	40.08	41.19
7217	NASDAQ	FRME	Wed, Dec 22, 2021	40.65	40.97	40.26	40.97
7216	NASDAQ	FRME	Tue, Dec 21, 2021	40.23	41.08	40.13	40.80
7215	NASDAQ	FRME	Mon, Dec 20, 2021	39.34	40.03	38.62	39.89
7214	NASDAQ	FRME	Fri, Dec 17, 2021	41.32	41.32	39.17	39.71
7213	NASDAQ	FRME	Thu, Dec 16, 2021	41.86	42.11	40.88	41.28
7212	NASDAQ	FRME	Wed, Dec 15, 2021	41.41	41.97	40.04	41.43
7211	NASDAQ	FRME	Tue, Dec 14, 2021	40.67	41.74	40.67	41.13
7210	NASDAQ	FRME	Mon, Dec 13, 2021	41.66	41.66	40.61	40.88
7209	NASDAQ	FRME	Fri, Dec 10, 2021	40.33	40.67	39.99	40.58
7208	NASDAQ	FRME	Thu, Dec 9, 2021	40.49	40.68	40.15	40.25
7207	NASDAQ	FRME	Wed, Dec 8, 2021	41.26	41.35	40.61	40.82
7206	NASDAQ	FRME	Tue, Dec 7, 2021	41.86	42.30	40.81	41.02
7205	NASDAQ	FRME	Mon, Dec 6, 2021	40.28	42.14	40.28	41.76
7204	NASDAQ	FRME	Fri, Dec 3, 2021	40.88	40.88	39.90	40.18
7203	NASDAQ	FRME	Thu, Dec 2, 2021	39.44	40.94	39.26	40.67
7202	NASDAQ	FRME	Wed, Dec 1, 2021	40.87	41.29	39.51	39.53
7201	NASDAQ	FRME	Tue, Nov 30, 2021	39.99	40.35	39.72	39.89
7200	NASDAQ	FRME	Mon, Nov 29, 2021	41.25	41.39	40.31	40.54
7199	NASDAQ	FRME	Fri, Nov 26, 2021	41.61	42.16	39.83	40.59
7198	NASDAQ	FRME	Wed, Nov 24, 2021	42.79	43.21	42.53	42.72
7197	NASDAQ	FRME	Tue, Nov 23, 2021	42.96	43.25	42.80	43.08
7196	NASDAQ	FRME	Mon, Nov 22, 2021	41.99	43.27	41.99	42.68
7195	NASDAQ	FRME	Fri, Nov 19, 2021	41.29	41.66	40.89	41.60
7194	NASDAQ	FRME	Thu, Nov 18, 2021	41.81	42.25	41.44	41.80
7193	NASDAQ	FRME	Wed, Nov 17, 2021	42.37	42.37	41.60	41.95
7192	NASDAQ	FRME	Tue, Nov 16, 2021	42.68	42.76	42.33	42.51
7191	NASDAQ	FRME	Mon, Nov 15, 2021	42.90	43.30	42.67	42.89
7190	NASDAQ	FRME	Fri, Nov 12, 2021	42.99	43.21	42.46	42.77
7189	NASDAQ	FRME	Thu, Nov 11, 2021	42.80	43.11	42.36	42.88
7188	NASDAQ	FRME	Wed, Nov 10, 2021	42.52	42.89	42.34	42.67
7187	NASDAQ	FRME	Tue, Nov 9, 2021	42.56	42.72	42.04	42.52
7186	NASDAQ	FRME	Mon, Nov 8, 2021	42.73	43.29	42.46	42.95
7185	NASDAQ	FRME	Fri, Nov 5, 2021	42.48	43.75	42.27	42.58
7184	NASDAQ	FRME	Thu, Nov 4, 2021	43.93	43.93	40.60	41.86
7183	NASDAQ	FRME	Wed, Nov 3, 2021	42.09	43.80	42.09	43.50
7182	NASDAQ	FRME	Tue, Nov 2, 2021	43.10	43.11	42.06	42.21
7181	NASDAQ	FRME	Mon, Nov 1, 2021	41.82	43.16	41.27	43.07
7180	NASDAQ	FRME	Fri, Oct 29, 2021	41.39	42.29	40.66	41.58
7179	NASDAQ	FRME	Thu, Oct 28, 2021	41.43	42.48	40.99	41.23
7178	NASDAQ	FRME	Wed, Oct 27, 2021	44.16	44.16	41.06	41.14
7177	NASDAQ	FRME	Tue, Oct 26, 2021	43.25	43.86	42.86	43.32
7176	NASDAQ	FRME	Mon, Oct 25, 2021	43.31	43.59	42.98	43.35
7175	NASDAQ	FRME	Fri, Oct 22, 2021	42.86	43.40	42.70	43.07
7174	NASDAQ	FRME	Thu, Oct 21, 2021	43.33	43.33	42.53	42.76
7173	NASDAQ	FRME	Wed, Oct 20, 2021	42.48	43.28	42.42	43.24
7172	NASDAQ	FRME	Tue, Oct 19, 2021	42.67	42.76	42.16	42.40
7171	NASDAQ	FRME	Mon, Oct 18, 2021	42.97	43.61	42.43	42.44
7170	NASDAQ	FRME	Fri, Oct 15, 2021	43.52	43.63	42.89	42.90
7169	NASDAQ	FRME	Thu, Oct 14, 2021	42.62	42.64	42.15	42.50
7168	NASDAQ	FRME	Wed, Oct 13, 2021	42.18	42.50	41.52	42.09
7167	NASDAQ	FRME	Tue, Oct 12, 2021	42.38	42.57	41.84	42.34
7166	NASDAQ	FRME	Mon, Oct 11, 2021	43.34	43.69	42.51	42.52
7165	NASDAQ	FRME	Fri, Oct 8, 2021	43.25	43.59	43.06	43.18
7164	NASDAQ	FRME	Thu, Oct 7, 2021	42.90	43.29	42.74	43.19
7163	NASDAQ	FRME	Wed, Oct 6, 2021	42.42	42.62	41.52	42.59
7162	NASDAQ	FRME	Tue, Oct 5, 2021	43.01	43.12	42.34	42.67
7161	NASDAQ	FRME	Mon, Oct 4, 2021	42.73	43.37	42.27	42.66
7160	NASDAQ	FRME	Fri, Oct 1, 2021	41.99	43.17	41.84	42.73
7159	NASDAQ	FRME	Thu, Sep 30, 2021	42.56	42.56	41.79	41.84
7158	NASDAQ	FRME	Wed, Sep 29, 2021	41.69	42.39	41.44	42.29
7157	NASDAQ	FRME	Tue, Sep 28, 2021	42.33	42.53	41.00	41.62
7156	NASDAQ	FRME	Mon, Sep 27, 2021	40.63	42.47	40.63	42.16
7155	NASDAQ	FRME	Fri, Sep 24, 2021	40.17	40.80	40.17	40.46
7154	NASDAQ	FRME	Thu, Sep 23, 2021	39.35	40.66	39.15	40.29
7153	NASDAQ	FRME	Wed, Sep 22, 2021	38.70	39.48	38.27	39.05
7152	NASDAQ	FRME	Tue, Sep 21, 2021	38.28	39.00	37.88	38.40
7151	NASDAQ	FRME	Mon, Sep 20, 2021	38.05	40.37	37.67	38.04
7150	NASDAQ	FRME	Fri, Sep 17, 2021	39.12	40.05	38.62	38.99
7149	NASDAQ	FRME	Thu, Sep 16, 2021	39.53	39.87	38.98	39.03
7148	NASDAQ	FRME	Wed, Sep 15, 2021	39.20	41.13	38.11	39.26
7147	NASDAQ	FRME	Tue, Sep 14, 2021	39.67	40.37	38.63	38.74
7146	NASDAQ	FRME	Mon, Sep 13, 2021	39.26	39.66	38.60	39.52
7145	NASDAQ	FRME	Fri, Sep 10, 2021	39.74	39.75	38.53	38.64
7144	NASDAQ	FRME	Thu, Sep 9, 2021	39.70	40.23	39.62	39.62
7143	NASDAQ	FRME	Wed, Sep 8, 2021	39.93	40.33	39.50	39.79
7142	NASDAQ	FRME	Tue, Sep 7, 2021	40.47	40.76	40.11	40.16
7141	NASDAQ	FRME	Fri, Sep 3, 2021	40.95	41.40	40.22	40.39
7140	NASDAQ	FRME	Thu, Sep 2, 2021	40.82	41.21	40.59	40.79
7139	NASDAQ	FRME	Wed, Sep 1, 2021	41.37	41.37	40.64	41.07
7138	NASDAQ	FRME	Tue, Aug 31, 2021	41.08	41.41	40.74	41.15
7137	NASDAQ	FRME	Mon, Aug 30, 2021	42.21	42.26	40.83	40.95
7136	NASDAQ	FRME	Fri, Aug 27, 2021	40.66	42.17	40.66	42.07
7135	NASDAQ	FRME	Thu, Aug 26, 2021	41.45	41.70	40.55	40.59
7134	NASDAQ	FRME	Wed, Aug 25, 2021	41.45	42.06	40.82	41.50
7133	NASDAQ	FRME	Tue, Aug 24, 2021	41.64	41.94	41.38	41.46
7132	NASDAQ	FRME	Mon, Aug 23, 2021	41.79	41.82	41.30	41.64
7131	NASDAQ	FRME	Fri, Aug 20, 2021	40.43	41.38	40.25	41.37
7130	NASDAQ	FRME	Thu, Aug 19, 2021	40.69	41.23	39.92	40.55
7129	NASDAQ	FRME	Wed, Aug 18, 2021	41.59	41.90	41.10	41.18
7128	NASDAQ	FRME	Tue, Aug 17, 2021	42.08	42.41	41.25	41.62
7127	NASDAQ	FRME	Mon, Aug 16, 2021	42.66	42.86	41.78	42.46
7126	NASDAQ	FRME	Fri, Aug 13, 2021	43.20	43.20	42.70	42.90
7125	NASDAQ	FRME	Thu, Aug 12, 2021	42.42	43.46	42.42	42.95
7124	NASDAQ	FRME	Wed, Aug 11, 2021	42.82	43.49	41.83	43.44
7123	NASDAQ	FRME	Tue, Aug 10, 2021	42.04	42.75	41.62	42.67
7122	NASDAQ	FRME	Mon, Aug 9, 2021	41.13	42.39	41.13	41.98
7121	NASDAQ	FRME	Fri, Aug 6, 2021	41.70	42.86	41.11	42.43
7120	NASDAQ	FRME	Thu, Aug 5, 2021	40.06	41.01	40.06	41.01
7119	NASDAQ	FRME	Wed, Aug 4, 2021	40.05	40.67	39.95	39.99
7118	NASDAQ	FRME	Tue, Aug 3, 2021	40.29	40.84	39.79	40.53
7117	NASDAQ	FRME	Mon, Aug 2, 2021	40.83	41.46	40.14	40.22
7116	NASDAQ	FRME	Fri, Jul 30, 2021	40.93	41.56	40.43	40.73
7115	NASDAQ	FRME	Thu, Jul 29, 2021	41.50	41.50	40.64	41.04
7114	NASDAQ	FRME	Wed, Jul 28, 2021	40.37	41.04	39.84	40.58
7113	NASDAQ	FRME	Tue, Jul 27, 2021	39.92	40.74	39.88	40.19
7112	NASDAQ	FRME	Mon, Jul 26, 2021	40.40	41.16	40.15	40.26
7111	NASDAQ	FRME	Fri, Jul 23, 2021	39.78	40.15	39.48	40.10
7110	NASDAQ	FRME	Thu, Jul 22, 2021	40.04	40.54	39.26	39.39
7109	NASDAQ	FRME	Wed, Jul 21, 2021	40.42	40.97	40.13	40.36
7108	NASDAQ	FRME	Tue, Jul 20, 2021	39.19	41.18	39.10	39.86
7107	NASDAQ	FRME	Mon, Jul 19, 2021	39.23	39.94	38.91	39.18
7106	NASDAQ	FRME	Fri, Jul 16, 2021	41.18	41.18	39.94	40.03
7105	NASDAQ	FRME	Thu, Jul 15, 2021	39.85	40.91	39.76	40.85
7104	NASDAQ	FRME	Wed, Jul 14, 2021	39.97	40.64	39.76	40.18
7103	NASDAQ	FRME	Tue, Jul 13, 2021	40.63	40.87	39.89	39.92
7102	NASDAQ	FRME	Mon, Jul 12, 2021	40.20	40.81	39.92	40.75
7101	NASDAQ	FRME	Fri, Jul 9, 2021	40.25	40.76	39.71	40.74
7100	NASDAQ	FRME	Thu, Jul 8, 2021	39.41	40.00	38.84	39.39
7099	NASDAQ	FRME	Wed, Jul 7, 2021	39.89	41.73	39.82	40.21
7098	NASDAQ	FRME	Tue, Jul 6, 2021	41.19	41.19	39.98	40.25
7097	NASDAQ	FRME	Fri, Jul 2, 2021	41.91	42.17	41.10	41.11
7096	NASDAQ	FRME	Thu, Jul 1, 2021	42.00	42.20	41.78	42.01
7095	NASDAQ	FRME	Wed, Jun 30, 2021	41.71	42.18	41.64	41.67
7094	NASDAQ	FRME	Tue, Jun 29, 2021	42.61	42.61	41.69	41.94
7093	NASDAQ	FRME	Mon, Jun 28, 2021	43.20	43.20	41.90	42.20
7092	NASDAQ	FRME	Fri, Jun 25, 2021	43.65	43.96	43.08	43.47
7091	NASDAQ	FRME	Thu, Jun 24, 2021	43.01	43.58	42.57	43.39
7090	NASDAQ	FRME	Wed, Jun 23, 2021	43.10	43.25	42.69	42.87
7089	NASDAQ	FRME	Tue, Jun 22, 2021	43.12	43.12	41.89	42.82
7088	NASDAQ	FRME	Mon, Jun 21, 2021	41.73	43.36	41.73	43.02
7087	NASDAQ	FRME	Fri, Jun 18, 2021	42.24	42.77	41.27	41.51
7086	NASDAQ	FRME	Thu, Jun 17, 2021	45.03	45.03	42.87	42.89
7085	NASDAQ	FRME	Wed, Jun 16, 2021	43.91	45.28	43.16	44.74
7084	NASDAQ	FRME	Tue, Jun 15, 2021	43.84	44.73	43.48	44.20
7083	NASDAQ	FRME	Mon, Jun 14, 2021	44.19	44.68	42.99	43.55
7082	NASDAQ	FRME	Fri, Jun 11, 2021	44.01	45.54	44.01	44.19
7081	NASDAQ	FRME	Thu, Jun 10, 2021	45.13	45.70	43.74	43.74
7080	NASDAQ	FRME	Wed, Jun 9, 2021	45.45	45.52	44.43	44.53
7079	NASDAQ	FRME	Tue, Jun 8, 2021	45.37	45.97	45.04	45.84
7078	NASDAQ	FRME	Mon, Jun 7, 2021	45.72	45.84	45.32	45.64
7077	NASDAQ	FRME	Fri, Jun 4, 2021	45.35	45.63	45.05	45.45
7076	NASDAQ	FRME	Thu, Jun 3, 2021	45.74	46.04	45.34	45.70
7075	NASDAQ	FRME	Wed, Jun 2, 2021	46.44	46.68	45.86	46.07
7074	NASDAQ	FRME	Tue, Jun 1, 2021	46.63	47.10	46.13	46.32
7073	NASDAQ	FRME	Fri, May 28, 2021	46.18	46.44	45.19	46.34
7072	NASDAQ	FRME	Thu, May 27, 2021	46.20	46.58	45.32	46.15
7071	NASDAQ	FRME	Wed, May 26, 2021	45.02	45.63	44.66	45.59
7070	NASDAQ	FRME	Tue, May 25, 2021	46.87	47.28	44.86	44.88
7069	NASDAQ	FRME	Mon, May 24, 2021	47.36	47.36	46.29	46.58
7068	NASDAQ	FRME	Fri, May 21, 2021	46.93	47.39	46.51	47.08
7067	NASDAQ	FRME	Thu, May 20, 2021	45.91	46.25	45.12	46.16
7066	NASDAQ	FRME	Wed, May 19, 2021	45.79	46.19	44.77	46.10
7065	NASDAQ	FRME	Tue, May 18, 2021	47.33	47.63	46.30	46.31
7064	NASDAQ	FRME	Mon, May 17, 2021	47.06	47.39	46.60	47.36
7063	NASDAQ	FRME	Fri, May 14, 2021	47.17	47.54	46.70	47.38
7062	NASDAQ	FRME	Thu, May 13, 2021	44.94	47.06	44.94	46.80
7061	NASDAQ	FRME	Wed, May 12, 2021	46.28	46.64	44.79	44.91
7060	NASDAQ	FRME	Tue, May 11, 2021	46.08	47.16	45.50	45.83
7059	NASDAQ	FRME	Mon, May 10, 2021	48.20	48.59	46.80	46.86
7058	NASDAQ	FRME	Fri, May 7, 2021	47.49	48.06	47.40	48.03
7057	NASDAQ	FRME	Thu, May 6, 2021	47.89	48.20	46.98	48.09
7056	NASDAQ	FRME	Wed, May 5, 2021	47.25	48.11	46.75	47.81
7055	NASDAQ	FRME	Tue, May 4, 2021	46.64	47.23	45.84	47.05
7054	NASDAQ	FRME	Mon, May 3, 2021	46.85	47.22	46.23	47.00
7053	NASDAQ	FRME	Fri, Apr 30, 2021	45.46	46.95	45.46	46.21
7052	NASDAQ	FRME	Thu, Apr 29, 2021	47.34	47.70	46.59	46.68
7051	NASDAQ	FRME	Wed, Apr 28, 2021	47.04	47.73	46.71	46.78
7050	NASDAQ	FRME	Tue, Apr 27, 2021	48.66	48.66	46.77	47.41
7049	NASDAQ	FRME	Mon, Apr 26, 2021	47.54	48.04	47.04	47.17
7048	NASDAQ	FRME	Fri, Apr 23, 2021	45.50	47.86	45.35	47.31
7047	NASDAQ	FRME	Thu, Apr 22, 2021	46.37	46.37	45.00	45.04
7046	NASDAQ	FRME	Wed, Apr 21, 2021	44.78	46.00	44.35	45.86
7045	NASDAQ	FRME	Tue, Apr 20, 2021	46.23	46.88	44.14	44.78
7044	NASDAQ	FRME	Mon, Apr 19, 2021	46.82	47.18	45.95	46.59
7043	NASDAQ	FRME	Fri, Apr 16, 2021	47.21	47.47	46.43	46.78
7042	NASDAQ	FRME	Thu, Apr 15, 2021	46.89	48.70	45.37	46.56
7041	NASDAQ	FRME	Wed, Apr 14, 2021	46.12	47.39	45.88	46.89
7040	NASDAQ	FRME	Tue, Apr 13, 2021	47.06	47.60	45.99	45.99
7039	NASDAQ	FRME	Mon, Apr 12, 2021	46.99	47.40	46.25	47.23
7038	NASDAQ	FRME	Fri, Apr 9, 2021	46.46	46.92	46.30	46.76
7037	NASDAQ	FRME	Thu, Apr 8, 2021	45.55	46.36	45.12	46.18
7036	NASDAQ	FRME	Wed, Apr 7, 2021	46.64	47.16	45.76	45.95
7035	NASDAQ	FRME	Tue, Apr 6, 2021	47.06	47.42	46.24	46.53
7034	NASDAQ	FRME	Mon, Apr 5, 2021	47.53	48.03	46.47	47.07
7033	NASDAQ	FRME	Thu, Apr 1, 2021	46.34	48.73	46.02	46.76
7032	NASDAQ	FRME	Wed, Mar 31, 2021	47.13	47.66	46.22	46.50
7031	NASDAQ	FRME	Tue, Mar 30, 2021	46.51	47.71	46.17	47.34
7030	NASDAQ	FRME	Mon, Mar 29, 2021	47.57	47.94	46.23	46.34
7029	NASDAQ	FRME	Fri, Mar 26, 2021	47.48	48.55	46.69	48.43
7028	NASDAQ	FRME	Thu, Mar 25, 2021	45.00	46.76	44.56	46.62
7027	NASDAQ	FRME	Wed, Mar 24, 2021	46.30	47.90	45.29	45.33
7026	NASDAQ	FRME	Tue, Mar 23, 2021	46.03	46.86	45.29	45.52
7025	NASDAQ	FRME	Mon, Mar 22, 2021	48.47	49.04	46.65	46.88
7024	NASDAQ	FRME	Fri, Mar 19, 2021	48.27	49.58	47.36	48.85
7023	NASDAQ	FRME	Thu, Mar 18, 2021	48.76	50.37	48.25	48.60
7022	NASDAQ	FRME	Wed, Mar 17, 2021	48.41	49.33	47.62	48.34
7021	NASDAQ	FRME	Tue, Mar 16, 2021	47.83	48.20	46.91	48.11
7020	NASDAQ	FRME	Mon, Mar 15, 2021	50.00	50.00	47.07	48.39
7019	NASDAQ	FRME	Fri, Mar 12, 2021	49.58	50.65	48.90	50.04
7018	NASDAQ	FRME	Thu, Mar 11, 2021	48.63	49.53	48.11	49.10
7017	NASDAQ	FRME	Wed, Mar 10, 2021	47.32	49.11	47.04	48.88
7016	NASDAQ	FRME	Tue, Mar 9, 2021	47.73	48.35	46.15	47.23
7015	NASDAQ	FRME	Mon, Mar 8, 2021	46.51	48.17	46.01	47.86
7014	NASDAQ	FRME	Fri, Mar 5, 2021	44.84	46.16	44.51	45.87
7013	NASDAQ	FRME	Thu, Mar 4, 2021	44.57	45.64	43.66	44.19
7012	NASDAQ	FRME	Wed, Mar 3, 2021	43.66	45.49	43.49	44.78
7011	NASDAQ	FRME	Tue, Mar 2, 2021	43.67	43.98	43.06	43.35
7010	NASDAQ	FRME	Mon, Mar 1, 2021	43.02	43.98	42.78	43.77
7009	NASDAQ	FRME	Fri, Feb 26, 2021	42.68	43.05	41.58	42.05
7008	NASDAQ	FRME	Thu, Feb 25, 2021	45.00	45.29	42.90	42.96
7007	NASDAQ	FRME	Wed, Feb 24, 2021	43.43	44.84	43.06	44.63
7006	NASDAQ	FRME	Tue, Feb 23, 2021	43.40	44.67	42.89	43.02
7005	NASDAQ	FRME	Mon, Feb 22, 2021	42.07	43.31	42.01	43.25
7004	NASDAQ	FRME	Fri, Feb 19, 2021	41.65	42.28	41.45	42.12
7003	NASDAQ	FRME	Thu, Feb 18, 2021	41.70	42.03	41.27	41.33
7002	NASDAQ	FRME	Wed, Feb 17, 2021	41.88	42.30	41.19	41.80
7001	NASDAQ	FRME	Tue, Feb 16, 2021	42.00	42.46	41.75	42.04
7000	NASDAQ	FRME	Fri, Feb 12, 2021	41.44	41.94	41.15	41.68
6999	NASDAQ	FRME	Thu, Feb 11, 2021	42.18	42.54	41.08	41.54
6998	NASDAQ	FRME	Wed, Feb 10, 2021	43.00	43.10	39.72	42.19
6997	NASDAQ	FRME	Tue, Feb 9, 2021	41.75	42.72	41.44	42.72
6996	NASDAQ	FRME	Mon, Feb 8, 2021	40.87	42.00	40.58	41.99
6995	NASDAQ	FRME	Fri, Feb 5, 2021	41.22	41.22	40.24	40.71
6994	NASDAQ	FRME	Thu, Feb 4, 2021	39.57	40.93	38.89	40.88
6993	NASDAQ	FRME	Wed, Feb 3, 2021	39.53	40.33	38.65	39.30
6992	NASDAQ	FRME	Tue, Feb 2, 2021	39.18	39.61	38.60	39.42
6991	NASDAQ	FRME	Mon, Feb 1, 2021	39.73	39.73	37.16	38.60
6990	NASDAQ	FRME	Fri, Jan 29, 2021	38.71	39.31	37.53	37.67
6989	NASDAQ	FRME	Thu, Jan 28, 2021	41.76	41.76	38.60	38.76
6988	NASDAQ	FRME	Wed, Jan 27, 2021	38.15	38.32	36.59	37.96
6987	NASDAQ	FRME	Tue, Jan 26, 2021	40.31	40.31	39.09	39.23
6986	NASDAQ	FRME	Mon, Jan 25, 2021	40.09	40.09	38.90	39.80
6985	NASDAQ	FRME	Fri, Jan 22, 2021	39.26	40.41	39.07	40.30
6984	NASDAQ	FRME	Thu, Jan 21, 2021	40.69	40.81	39.43	39.62
6983	NASDAQ	FRME	Wed, Jan 20, 2021	40.60	41.20	40.08	40.40
6982	NASDAQ	FRME	Tue, Jan 19, 2021	41.10	41.15	40.34	40.75
6981	NASDAQ	FRME	Fri, Jan 15, 2021	40.71	41.99	39.76	40.82
6980	NASDAQ	FRME	Thu, Jan 14, 2021	41.18	41.88	40.56	41.41
6979	NASDAQ	FRME	Wed, Jan 13, 2021	41.44	41.44	40.00	40.80
6978	NASDAQ	FRME	Tue, Jan 12, 2021	40.83	42.03	40.50	41.68
6977	NASDAQ	FRME	Mon, Jan 11, 2021	39.53	40.89	39.53	40.89
6976	NASDAQ	FRME	Fri, Jan 8, 2021	40.80	40.91	38.95	40.10
6975	NASDAQ	FRME	Thu, Jan 7, 2021	40.96	41.39	40.45	40.78
6974	NASDAQ	FRME	Wed, Jan 6, 2021	37.81	41.50	37.81	40.65
6973	NASDAQ	FRME	Tue, Jan 5, 2021	37.05	37.50	36.64	37.21
6972	NASDAQ	FRME	Mon, Jan 4, 2021	37.75	37.97	33.98	37.00
6971	NASDAQ	FRME	Thu, Dec 31, 2020	37.33	37.85	37.03	37.41
6970	NASDAQ	FRME	Wed, Dec 30, 2020	36.37	37.38	36.24	37.22
6969	NASDAQ	FRME	Tue, Dec 29, 2020	37.72	37.72	36.54	36.67
6968	NASDAQ	FRME	Mon, Dec 28, 2020	37.00	37.86	36.64	37.60
6967	NASDAQ	FRME	Thu, Dec 24, 2020	37.06	37.06	36.09	36.84
6966	NASDAQ	FRME	Wed, Dec 23, 2020	35.79	36.98	35.50	36.71
6965	NASDAQ	FRME	Tue, Dec 22, 2020	36.58	36.58	35.26	35.45
6964	NASDAQ	FRME	Mon, Dec 21, 2020	36.23	36.55	35.68	36.35
6963	NASDAQ	FRME	Fri, Dec 18, 2020	37.15	37.47	36.25	36.33
6962	NASDAQ	FRME	Thu, Dec 17, 2020	36.30	37.42	36.30	37.01
6961	NASDAQ	FRME	Wed, Dec 16, 2020	37.38	37.41	36.73	37.15
6960	NASDAQ	FRME	Tue, Dec 15, 2020	36.47	37.13	35.88	37.08
6959	NASDAQ	FRME	Mon, Dec 14, 2020	36.75	36.81	36.15	36.42
6958	NASDAQ	FRME	Fri, Dec 11, 2020	36.20	36.64	35.10	36.16
6957	NASDAQ	FRME	Thu, Dec 10, 2020	36.00	36.64	35.76	36.61
6956	NASDAQ	FRME	Wed, Dec 9, 2020	36.60	36.75	35.51	36.24
6955	NASDAQ	FRME	Tue, Dec 8, 2020	35.51	36.25	35.26	36.10
6954	NASDAQ	FRME	Mon, Dec 7, 2020	35.46	36.15	34.84	35.96
6953	NASDAQ	FRME	Fri, Dec 4, 2020	34.89	35.89	34.37	35.81
6952	NASDAQ	FRME	Thu, Dec 3, 2020	34.37	34.82	33.65	34.47
6951	NASDAQ	FRME	Wed, Dec 2, 2020	33.56	34.53	33.49	34.48
6950	NASDAQ	FRME	Tue, Dec 1, 2020	34.23	34.49	33.13	33.63
6949	NASDAQ	FRME	Mon, Nov 30, 2020	34.61	34.73	33.22	33.32
6948	NASDAQ	FRME	Fri, Nov 27, 2020	35.02	35.08	34.09	34.71
6947	NASDAQ	FRME	Wed, Nov 25, 2020	35.39	35.46	34.35	35.28
6946	NASDAQ	FRME	Tue, Nov 24, 2020	34.05	35.84	33.77	35.80
6945	NASDAQ	FRME	Mon, Nov 23, 2020	33.77	33.90	32.99	33.38
6944	NASDAQ	FRME	Fri, Nov 20, 2020	32.43	33.46	32.36	33.34
6943	NASDAQ	FRME	Thu, Nov 19, 2020	33.11	33.19	31.99	32.96
6942	NASDAQ	FRME	Wed, Nov 18, 2020	33.66	34.06	33.31	33.40
6941	NASDAQ	FRME	Tue, Nov 17, 2020	32.68	33.56	32.21	33.49
6940	NASDAQ	FRME	Mon, Nov 16, 2020	32.00	33.38	31.34	33.17
6939	NASDAQ	FRME	Fri, Nov 13, 2020	30.39	31.68	28.24	31.36
6938	NASDAQ	FRME	Thu, Nov 12, 2020	31.56	31.56	29.79	30.25
6937	NASDAQ	FRME	Wed, Nov 11, 2020	31.72	31.72	30.19	30.62
6936	NASDAQ	FRME	Tue, Nov 10, 2020	30.93	31.97	30.43	31.63
6935	NASDAQ	FRME	Mon, Nov 9, 2020	28.43	31.35	28.43	30.43
6934	NASDAQ	FRME	Fri, Nov 6, 2020	27.01	27.01	26.17	26.31
6933	NASDAQ	FRME	Thu, Nov 5, 2020	25.74	26.81	25.74	26.64
6932	NASDAQ	FRME	Wed, Nov 4, 2020	26.94	27.01	25.55	25.67
6931	NASDAQ	FRME	Tue, Nov 3, 2020	27.36	27.80	26.70	27.58
6930	NASDAQ	FRME	Mon, Nov 2, 2020	26.60	26.83	26.11	26.73
6929	NASDAQ	FRME	Fri, Oct 30, 2020	26.07	26.65	24.29	26.11
6928	NASDAQ	FRME	Thu, Oct 29, 2020	25.46	26.36	24.78	26.20
6927	NASDAQ	FRME	Wed, Oct 28, 2020	26.00	26.17	25.01	25.25
6926	NASDAQ	FRME	Tue, Oct 27, 2020	26.93	27.38	26.43	26.50
6925	NASDAQ	FRME	Mon, Oct 26, 2020	26.80	27.15	26.52	27.07
6924	NASDAQ	FRME	Fri, Oct 23, 2020	27.06	27.62	26.90	27.12
6923	NASDAQ	FRME	Thu, Oct 22, 2020	25.93	27.03	24.87	26.90
6922	NASDAQ	FRME	Wed, Oct 21, 2020	25.59	26.04	25.54	25.91
6921	NASDAQ	FRME	Tue, Oct 20, 2020	25.19	25.88	24.92	25.48
6920	NASDAQ	FRME	Mon, Oct 19, 2020	25.32	25.44	24.84	24.89
6919	NASDAQ	FRME	Fri, Oct 16, 2020	24.84	25.49	23.98	25.07
6918	NASDAQ	FRME	Thu, Oct 15, 2020	23.66	25.04	23.66	24.89
6917	NASDAQ	FRME	Wed, Oct 14, 2020	25.23	25.56	24.51	24.54
6916	NASDAQ	FRME	Tue, Oct 13, 2020	25.99	26.22	25.11	25.16
6915	NASDAQ	FRME	Mon, Oct 12, 2020	25.56	26.34	25.55	26.20
6914	NASDAQ	FRME	Fri, Oct 9, 2020	26.40	26.40	25.59	25.65
6913	NASDAQ	FRME	Thu, Oct 8, 2020	26.23	26.48	25.79	26.12
6912	NASDAQ	FRME	Wed, Oct 7, 2020	25.67	26.15	25.37	25.92
6911	NASDAQ	FRME	Tue, Oct 6, 2020	25.50	26.32	25.05	25.31
6910	NASDAQ	FRME	Mon, Oct 5, 2020	24.62	25.16	24.13	25.09
6909	NASDAQ	FRME	Fri, Oct 2, 2020	23.19	24.53	23.19	24.34
6908	NASDAQ	FRME	Thu, Oct 1, 2020	23.10	23.54	22.89	23.49
6907	NASDAQ	FRME	Wed, Sep 30, 2020	23.20	23.77	22.98	23.16
6906	NASDAQ	FRME	Tue, Sep 29, 2020	22.95	23.29	22.83	23.17
6905	NASDAQ	FRME	Mon, Sep 28, 2020	22.97	23.59	22.97	23.42
6904	NASDAQ	FRME	Fri, Sep 25, 2020	22.25	22.75	21.92	22.73
6903	NASDAQ	FRME	Thu, Sep 24, 2020	21.90	22.75	21.51	22.27
6902	NASDAQ	FRME	Wed, Sep 23, 2020	22.20	22.75	21.81	21.83
6901	NASDAQ	FRME	Tue, Sep 22, 2020	22.97	23.36	21.97	22.11
6900	NASDAQ	FRME	Mon, Sep 21, 2020	23.50	24.00	22.61	22.88
6899	NASDAQ	FRME	Fri, Sep 18, 2020	24.29	24.39	23.64	24.02
6898	NASDAQ	FRME	Thu, Sep 17, 2020	23.83	24.22	23.75	24.07
6897	NASDAQ	FRME	Wed, Sep 16, 2020	24.19	24.67	23.99	24.19
6896	NASDAQ	FRME	Tue, Sep 15, 2020	24.89	24.89	24.19	24.22
6895	NASDAQ	FRME	Mon, Sep 14, 2020	24.50	25.14	24.50	24.86
6894	NASDAQ	FRME	Fri, Sep 11, 2020	24.56	24.65	24.29	24.42
6893	NASDAQ	FRME	Thu, Sep 10, 2020	24.76	24.85	24.55	24.55
6892	NASDAQ	FRME	Wed, Sep 9, 2020	24.97	25.00	24.61	24.67
6891	NASDAQ	FRME	Tue, Sep 8, 2020	25.59	25.70	24.71	24.81
6890	NASDAQ	FRME	Fri, Sep 4, 2020	25.96	26.17	25.35	25.85
6889	NASDAQ	FRME	Thu, Sep 3, 2020	25.50	26.35	25.30	25.36
6888	NASDAQ	FRME	Wed, Sep 2, 2020	25.52	25.70	25.29	25.58
6887	NASDAQ	FRME	Tue, Sep 1, 2020	25.35	25.78	25.18	25.58
6886	NASDAQ	FRME	Mon, Aug 31, 2020	26.06	26.06	25.56	25.58
6885	NASDAQ	FRME	Fri, Aug 28, 2020	26.38	26.38	25.78	26.11
6884	NASDAQ	FRME	Thu, Aug 27, 2020	25.45	26.29	25.45	26.10
6883	NASDAQ	FRME	Wed, Aug 26, 2020	26.25	26.47	25.33	25.51
6882	NASDAQ	FRME	Tue, Aug 25, 2020	26.18	26.38	25.93	26.29
6881	NASDAQ	FRME	Mon, Aug 24, 2020	25.19	25.83	24.56	25.83
6880	NASDAQ	FRME	Fri, Aug 21, 2020	24.86	25.22	24.77	24.97
6879	NASDAQ	FRME	Thu, Aug 20, 2020	25.16	25.23	24.96	25.02
6878	NASDAQ	FRME	Wed, Aug 19, 2020	25.56	26.02	25.48	25.61
6877	NASDAQ	FRME	Tue, Aug 18, 2020	26.44	26.44	25.33	25.40
6876	NASDAQ	FRME	Mon, Aug 17, 2020	26.55	26.55	25.98	26.37
6875	NASDAQ	FRME	Fri, Aug 14, 2020	26.01	26.95	25.94	26.64
6874	NASDAQ	FRME	Thu, Aug 13, 2020	26.80	27.04	26.24	26.37
6873	NASDAQ	FRME	Wed, Aug 12, 2020	28.17	28.57	26.59	27.14
6872	NASDAQ	FRME	Tue, Aug 11, 2020	27.55	28.21	27.37	27.55
6871	NASDAQ	FRME	Mon, Aug 10, 2020	26.30	27.48	26.28	26.93
6870	NASDAQ	FRME	Fri, Aug 7, 2020	24.97	26.25	24.66	26.19
6869	NASDAQ	FRME	Thu, Aug 6, 2020	24.73	25.25	24.73	25.13
6868	NASDAQ	FRME	Wed, Aug 5, 2020	24.54	25.02	24.35	24.94
6867	NASDAQ	FRME	Tue, Aug 4, 2020	24.35	24.45	23.98	24.26
6866	NASDAQ	FRME	Mon, Aug 3, 2020	24.50	24.96	24.13	24.48
6865	NASDAQ	FRME	Fri, Jul 31, 2020	24.38	24.65	23.67	24.43
6864	NASDAQ	FRME	Thu, Jul 30, 2020	24.64	24.69	24.12	24.51
6863	NASDAQ	FRME	Wed, Jul 29, 2020	24.56	25.19	24.39	25.18
6862	NASDAQ	FRME	Tue, Jul 28, 2020	24.40	24.99	24.40	24.62
6861	NASDAQ	FRME	Mon, Jul 27, 2020	25.46	25.46	24.45	24.57
6860	NASDAQ	FRME	Fri, Jul 24, 2020	26.26	26.61	25.53	25.68
6859	NASDAQ	FRME	Thu, Jul 23, 2020	25.27	26.34	25.19	26.10
6858	NASDAQ	FRME	Wed, Jul 22, 2020	25.43	25.53	24.77	24.98
6857	NASDAQ	FRME	Tue, Jul 21, 2020	24.60	25.73	24.48	25.72
6856	NASDAQ	FRME	Mon, Jul 20, 2020	24.75	24.98	24.25	24.28
6855	NASDAQ	FRME	Fri, Jul 17, 2020	25.58	25.78	24.90	24.93
6854	NASDAQ	FRME	Thu, Jul 16, 2020	25.59	26.08	25.24	25.70
6853	NASDAQ	FRME	Wed, Jul 15, 2020	25.18	26.04	25.13	25.84
6852	NASDAQ	FRME	Tue, Jul 14, 2020	25.01	25.22	24.17	24.46
6851	NASDAQ	FRME	Mon, Jul 13, 2020	25.10	25.50	24.38	25.06
6850	NASDAQ	FRME	Fri, Jul 10, 2020	23.68	24.75	23.68	24.71
6849	NASDAQ	FRME	Thu, Jul 9, 2020	24.56	24.97	23.50	23.67
6848	NASDAQ	FRME	Wed, Jul 8, 2020	24.81	25.17	24.04	24.57
6847	NASDAQ	FRME	Tue, Jul 7, 2020	25.75	25.87	24.67	24.80
6846	NASDAQ	FRME	Mon, Jul 6, 2020	26.86	27.25	25.81	26.02
6845	NASDAQ	FRME	Thu, Jul 2, 2020	27.00	27.35	25.87	26.01
6844	NASDAQ	FRME	Wed, Jul 1, 2020	27.54	27.67	26.13	26.24
6843	NASDAQ	FRME	Tue, Jun 30, 2020	26.70	27.76	26.70	27.57
6842	NASDAQ	FRME	Mon, Jun 29, 2020	26.12	27.08	26.08	26.98
6841	NASDAQ	FRME	Fri, Jun 26, 2020	26.15	26.15	25.07	25.64
6840	NASDAQ	FRME	Thu, Jun 25, 2020	25.33	26.66	25.29	26.64
6839	NASDAQ	FRME	Wed, Jun 24, 2020	26.06	26.29	25.16	25.49
6838	NASDAQ	FRME	Tue, Jun 23, 2020	27.45	27.56	26.46	26.55
6837	NASDAQ	FRME	Mon, Jun 22, 2020	26.13	26.99	25.86	26.94
6836	NASDAQ	FRME	Fri, Jun 19, 2020	27.35	27.35	26.11	26.51
6835	NASDAQ	FRME	Thu, Jun 18, 2020	26.47	27.48	26.47	26.93
6834	NASDAQ	FRME	Wed, Jun 17, 2020	27.89	28.66	26.61	26.79
6833	NASDAQ	FRME	Tue, Jun 16, 2020	28.36	29.67	27.65	28.62
6832	NASDAQ	FRME	Mon, Jun 15, 2020	25.95	27.56	25.75	27.19
6831	NASDAQ	FRME	Fri, Jun 12, 2020	27.44	27.44	26.14	27.12
6830	NASDAQ	FRME	Thu, Jun 11, 2020	27.23	27.60	26.04	26.16
6829	NASDAQ	FRME	Wed, Jun 10, 2020	30.63	30.67	28.81	28.84
6828	NASDAQ	FRME	Tue, Jun 9, 2020	30.40	31.33	29.74	30.84
6827	NASDAQ	FRME	Mon, Jun 8, 2020	31.70	32.19	30.79	31.20
6826	NASDAQ	FRME	Fri, Jun 5, 2020	31.00	31.13	30.00	30.99
6825	NASDAQ	FRME	Thu, Jun 4, 2020	28.43	29.16	28.09	29.03
6824	NASDAQ	FRME	Wed, Jun 3, 2020	28.48	29.49	28.33	28.82
6823	NASDAQ	FRME	Tue, Jun 2, 2020	28.13	28.50	27.51	27.68
6822	NASDAQ	FRME	Mon, Jun 1, 2020	28.25	28.36	27.58	27.77
6821	NASDAQ	FRME	Fri, May 29, 2020	28.26	28.32	27.55	28.06
6820	NASDAQ	FRME	Thu, May 28, 2020	30.10	30.10	28.57	28.77
6819	NASDAQ	FRME	Wed, May 27, 2020	28.29	29.99	27.05	29.74
6818	NASDAQ	FRME	Tue, May 26, 2020	26.16	27.62	25.08	27.36
6817	NASDAQ	FRME	Fri, May 22, 2020	25.52	25.73	24.74	24.97
6816	NASDAQ	FRME	Thu, May 21, 2020	25.51	26.01	25.31	25.37
6815	NASDAQ	FRME	Wed, May 20, 2020	24.50	25.77	24.36	25.56
6814	NASDAQ	FRME	Tue, May 19, 2020	25.18	25.31	24.09	24.12
6813	NASDAQ	FRME	Mon, May 18, 2020	24.12	25.65	24.00	25.51
6812	NASDAQ	FRME	Fri, May 15, 2020	22.85	23.25	22.65	22.94
6811	NASDAQ	FRME	Thu, May 14, 2020	22.44	23.03	21.18	22.97
6810	NASDAQ	FRME	Wed, May 13, 2020	23.96	24.02	22.53	23.09
6809	NASDAQ	FRME	Tue, May 12, 2020	25.95	25.95	24.09	24.13
6808	NASDAQ	FRME	Mon, May 11, 2020	26.08	26.27	25.19	25.77
6807	NASDAQ	FRME	Fri, May 8, 2020	25.83	26.79	25.73	26.66
6806	NASDAQ	FRME	Thu, May 7, 2020	25.65	26.10	25.01	25.14
6805	NASDAQ	FRME	Wed, May 6, 2020	26.60	26.60	25.15	25.20
6804	NASDAQ	FRME	Tue, May 5, 2020	27.43	27.64	26.13	26.35
6803	NASDAQ	FRME	Mon, May 4, 2020	26.84	27.09	26.18	26.96
6802	NASDAQ	FRME	Fri, May 1, 2020	28.01	28.01	26.33	27.14
6801	NASDAQ	FRME	Thu, Apr 30, 2020	28.69	28.95	27.94	28.31
6800	NASDAQ	FRME	Wed, Apr 29, 2020	29.10	30.29	28.21	29.45
6799	NASDAQ	FRME	Tue, Apr 28, 2020	28.24	28.77	27.75	27.99
6798	NASDAQ	FRME	Mon, Apr 27, 2020	26.35	27.96	25.99	27.48
6797	NASDAQ	FRME	Fri, Apr 24, 2020	25.84	26.19	25.03	25.91
6796	NASDAQ	FRME	Thu, Apr 23, 2020	24.83	26.32	24.66	25.63
6795	NASDAQ	FRME	Wed, Apr 22, 2020	25.94	26.95	25.20	25.56
6794	NASDAQ	FRME	Tue, Apr 21, 2020	24.94	25.84	24.60	25.66
6793	NASDAQ	FRME	Mon, Apr 20, 2020	25.64	26.93	25.34	25.81
6792	NASDAQ	FRME	Fri, Apr 17, 2020	25.30	26.54	25.24	26.32
6791	NASDAQ	FRME	Thu, Apr 16, 2020	25.49	25.60	23.51	24.13
6790	NASDAQ	FRME	Wed, Apr 15, 2020	26.16	26.76	25.22	25.40
6789	NASDAQ	FRME	Tue, Apr 14, 2020	28.39	28.74	26.40	27.14
6788	NASDAQ	FRME	Mon, Apr 13, 2020	28.31	28.64	26.83	27.44
6787	NASDAQ	FRME	Thu, Apr 9, 2020	26.05	28.66	26.05	28.60
6786	NASDAQ	FRME	Wed, Apr 8, 2020	27.04	27.42	26.38	27.08
6785	NASDAQ	FRME	Tue, Apr 7, 2020	27.67	28.32	26.11	26.61
6784	NASDAQ	FRME	Mon, Apr 6, 2020	26.02	26.86	25.73	26.76
6783	NASDAQ	FRME	Fri, Apr 3, 2020	25.95	26.11	24.45	25.02
6782	NASDAQ	FRME	Thu, Apr 2, 2020	24.51	26.32	24.51	26.15
6781	NASDAQ	FRME	Wed, Apr 1, 2020	25.27	25.30	24.29	24.74
6780	NASDAQ	FRME	Tue, Mar 31, 2020	25.72	26.53	25.34	26.49
6779	NASDAQ	FRME	Mon, Mar 30, 2020	25.19	26.14	24.37	26.02
6778	NASDAQ	FRME	Fri, Mar 27, 2020	24.78	25.97	24.26	25.19
6777	NASDAQ	FRME	Thu, Mar 26, 2020	23.85	25.93	23.12	25.76
6776	NASDAQ	FRME	Wed, Mar 25, 2020	26.82	26.82	23.27	23.28
6775	NASDAQ	FRME	Tue, Mar 24, 2020	26.28	28.00	25.01	26.76
6774	NASDAQ	FRME	Mon, Mar 23, 2020	25.10	25.87	23.27	25.17
6773	NASDAQ	FRME	Fri, Mar 20, 2020	28.67	29.59	24.56	24.88
6772	NASDAQ	FRME	Thu, Mar 19, 2020	26.68	29.98	25.98	28.49
6771	NASDAQ	FRME	Wed, Mar 18, 2020	27.57	28.84	26.07	27.02
6770	NASDAQ	FRME	Tue, Mar 17, 2020	26.25	29.24	25.71	29.24
6769	NASDAQ	FRME	Mon, Mar 16, 2020	22.86	27.43	22.86	25.97
6768	NASDAQ	FRME	Fri, Mar 13, 2020	28.50	28.97	27.23	28.95
6767	NASDAQ	FRME	Thu, Mar 12, 2020	27.84	29.12	26.55	26.87
6766	NASDAQ	FRME	Wed, Mar 11, 2020	29.69	30.41	28.78	29.18
6765	NASDAQ	FRME	Tue, Mar 10, 2020	31.06	32.05	29.21	30.61
6764	NASDAQ	FRME	Mon, Mar 9, 2020	31.32	32.60	29.56	29.86
6763	NASDAQ	FRME	Fri, Mar 6, 2020	32.75	34.01	32.51	33.50
6762	NASDAQ	FRME	Thu, Mar 5, 2020	34.71	35.22	33.38	33.81
6761	NASDAQ	FRME	Wed, Mar 4, 2020	36.36	36.62	35.47	35.98
6760	NASDAQ	FRME	Tue, Mar 3, 2020	37.21	37.78	35.82	35.98
6759	NASDAQ	FRME	Mon, Mar 2, 2020	35.14	37.27	34.94	37.25
6758	NASDAQ	FRME	Fri, Feb 28, 2020	35.70	36.55	34.40	34.98
6757	NASDAQ	FRME	Thu, Feb 27, 2020	37.51	38.62	36.84	36.86
6756	NASDAQ	FRME	Wed, Feb 26, 2020	39.28	39.44	38.26	38.28
6755	NASDAQ	FRME	Tue, Feb 25, 2020	40.42	40.79	38.73	38.87
6754	NASDAQ	FRME	Mon, Feb 24, 2020	40.08	40.59	39.80	40.37
6753	NASDAQ	FRME	Fri, Feb 21, 2020	41.21	41.26	40.93	41.10
6752	NASDAQ	FRME	Thu, Feb 20, 2020	41.01	41.41	40.94	41.18
6751	NASDAQ	FRME	Wed, Feb 19, 2020	41.40	41.47	41.06	41.08
6750	NASDAQ	FRME	Tue, Feb 18, 2020	41.49	41.51	41.08	41.25
6749	NASDAQ	FRME	Fri, Feb 14, 2020	42.09	42.09	41.48	41.49
6748	NASDAQ	FRME	Thu, Feb 13, 2020	41.45	41.96	41.23	41.96
6747	NASDAQ	FRME	Wed, Feb 12, 2020	41.84	41.84	41.13	41.45
6746	NASDAQ	FRME	Tue, Feb 11, 2020	41.72	42.19	41.39	41.45
6745	NASDAQ	FRME	Mon, Feb 10, 2020	41.33	41.58	41.17	41.55
6744	NASDAQ	FRME	Fri, Feb 7, 2020	41.55	41.73	41.20	41.48
6743	NASDAQ	FRME	Thu, Feb 6, 2020	41.90	42.15	41.48	41.66
6742	NASDAQ	FRME	Wed, Feb 5, 2020	41.41	41.91	41.21	41.80
6741	NASDAQ	FRME	Tue, Feb 4, 2020	41.05	41.20	40.88	40.97
6740	NASDAQ	FRME	Mon, Feb 3, 2020	40.15	40.62	40.01	40.43
6739	NASDAQ	FRME	Fri, Jan 31, 2020	40.62	41.34	39.69	39.75
6738	NASDAQ	FRME	Thu, Jan 30, 2020	39.45	40.68	39.45	40.63
6737	NASDAQ	FRME	Wed, Jan 29, 2020	40.19	40.39	39.51	39.54
6736	NASDAQ	FRME	Tue, Jan 28, 2020	40.29	40.54	39.89	39.90
6735	NASDAQ	FRME	Mon, Jan 27, 2020	39.71	40.12	39.61	39.84
6734	NASDAQ	FRME	Fri, Jan 24, 2020	40.78	41.02	40.07	40.36
6733	NASDAQ	FRME	Thu, Jan 23, 2020	40.77	40.99	40.25	40.78
6732	NASDAQ	FRME	Wed, Jan 22, 2020	41.01	41.02	40.65	40.85
6731	NASDAQ	FRME	Tue, Jan 21, 2020	41.14	41.17	40.80	40.84
6730	NASDAQ	FRME	Fri, Jan 17, 2020	42.00	42.00	41.30	41.40
6729	NASDAQ	FRME	Thu, Jan 16, 2020	41.48	41.88	41.43	41.71
6728	NASDAQ	FRME	Wed, Jan 15, 2020	41.05	41.57	40.88	41.17
6727	NASDAQ	FRME	Tue, Jan 14, 2020	41.18	41.52	40.96	41.24
6726	NASDAQ	FRME	Mon, Jan 13, 2020	40.97	41.26	40.72	41.26
6725	NASDAQ	FRME	Fri, Jan 10, 2020	40.94	41.06	40.76	40.88
6724	NASDAQ	FRME	Thu, Jan 9, 2020	41.36	41.50	41.00	41.07
6723	NASDAQ	FRME	Wed, Jan 8, 2020	41.04	41.39	40.95	41.18
6722	NASDAQ	FRME	Tue, Jan 7, 2020	40.99	41.10	40.72	40.99
6721	NASDAQ	FRME	Mon, Jan 6, 2020	40.87	41.31	40.56	41.12
6720	NASDAQ	FRME	Fri, Jan 3, 2020	40.68	41.37	40.54	41.24
6719	NASDAQ	FRME	Thu, Jan 2, 2020	41.87	41.87	41.00	41.30
6718	NASDAQ	FRME	Tue, Dec 31, 2019	41.46	41.83	41.06	41.59
6717	NASDAQ	FRME	Mon, Dec 30, 2019	41.38	41.77	41.21	41.55
6716	NASDAQ	FRME	Fri, Dec 27, 2019	41.67	41.67	41.21	41.25
6715	NASDAQ	FRME	Thu, Dec 26, 2019	41.92	41.92	41.41	41.57
6714	NASDAQ	FRME	Tue, Dec 24, 2019	42.00	42.00	41.47	41.93
6713	NASDAQ	FRME	Mon, Dec 23, 2019	42.18	42.18	41.49	41.90
6712	NASDAQ	FRME	Fri, Dec 20, 2019	42.31	42.43	41.94	41.98
6711	NASDAQ	FRME	Thu, Dec 19, 2019	42.25	42.34	41.85	42.13
6710	NASDAQ	FRME	Wed, Dec 18, 2019	42.30	42.48	42.00	42.35
6709	NASDAQ	FRME	Tue, Dec 17, 2019	41.94	42.46	41.07	42.34
6708	NASDAQ	FRME	Mon, Dec 16, 2019	41.50	41.92	41.49	41.76
6707	NASDAQ	FRME	Fri, Dec 13, 2019	41.22	41.43	40.83	41.11
6706	NASDAQ	FRME	Thu, Dec 12, 2019	40.35	41.42	40.35	41.26
6705	NASDAQ	FRME	Wed, Dec 11, 2019	40.49	40.81	40.33	40.44
6704	NASDAQ	FRME	Tue, Dec 10, 2019	40.46	40.62	40.21	40.46
6703	NASDAQ	FRME	Mon, Dec 9, 2019	40.30	40.54	40.14	40.34
6702	NASDAQ	FRME	Fri, Dec 6, 2019	40.69	40.84	40.19	40.30
6701	NASDAQ	FRME	Thu, Dec 5, 2019	40.24	40.35	40.05	40.07
6700	NASDAQ	FRME	Wed, Dec 4, 2019	39.92	40.49	39.92	40.32
6699	NASDAQ	FRME	Tue, Dec 3, 2019	39.85	39.98	39.47	39.84
6698	NASDAQ	FRME	Mon, Dec 2, 2019	40.74	40.82	40.11	40.38
6697	NASDAQ	FRME	Fri, Nov 29, 2019	40.63	40.95	40.48	40.49
6696	NASDAQ	FRME	Wed, Nov 27, 2019	40.76	40.99	40.64	40.85
6695	NASDAQ	FRME	Tue, Nov 26, 2019	40.89	41.07	40.44	40.47
6694	NASDAQ	FRME	Mon, Nov 25, 2019	40.75	41.24	40.53	41.02
6693	NASDAQ	FRME	Fri, Nov 22, 2019	41.05	41.08	40.33	40.71
6692	NASDAQ	FRME	Thu, Nov 21, 2019	41.05	41.05	40.53	40.75
6691	NASDAQ	FRME	Wed, Nov 20, 2019	40.82	41.30	40.54	40.79
6690	NASDAQ	FRME	Tue, Nov 19, 2019	40.86	41.28	40.62	41.11
6689	NASDAQ	FRME	Mon, Nov 18, 2019	41.09	41.13	40.50	40.77
6688	NASDAQ	FRME	Fri, Nov 15, 2019	41.44	41.50	41.12	41.28
6687	NASDAQ	FRME	Thu, Nov 14, 2019	40.94	41.24	40.80	41.18
6686	NASDAQ	FRME	Wed, Nov 13, 2019	41.06	41.32	40.82	41.10
6685	NASDAQ	FRME	Tue, Nov 12, 2019	41.09	41.50	40.94	41.45
6684	NASDAQ	FRME	Mon, Nov 11, 2019	41.01	41.58	40.96	40.99
6683	NASDAQ	FRME	Fri, Nov 8, 2019	41.26	41.75	41.18	41.36
6682	NASDAQ	FRME	Thu, Nov 7, 2019	41.47	41.54	40.93	41.43
6681	NASDAQ	FRME	Wed, Nov 6, 2019	41.23	41.70	40.61	40.93
6680	NASDAQ	FRME	Tue, Nov 5, 2019	41.27	41.82	40.92	41.49
6679	NASDAQ	FRME	Mon, Nov 4, 2019	40.65	41.09	40.48	40.94
6678	NASDAQ	FRME	Fri, Nov 1, 2019	39.93	40.46	39.93	40.43
6677	NASDAQ	FRME	Thu, Oct 31, 2019	40.16	40.24	38.81	39.55
6676	NASDAQ	FRME	Wed, Oct 30, 2019	39.98	40.53	39.58	40.51
6675	NASDAQ	FRME	Tue, Oct 29, 2019	39.48	40.36	39.48	40.20
6674	NASDAQ	FRME	Mon, Oct 28, 2019	39.51	39.96	39.26	39.63
6673	NASDAQ	FRME	Fri, Oct 25, 2019	38.16	39.31	38.16	39.21
6672	NASDAQ	FRME	Thu, Oct 24, 2019	37.75	38.62	37.53	37.97
6671	NASDAQ	FRME	Wed, Oct 23, 2019	38.60	38.93	38.33	38.84
6670	NASDAQ	FRME	Tue, Oct 22, 2019	38.25	39.23	37.94	38.60
6669	NASDAQ	FRME	Mon, Oct 21, 2019	37.99	38.55	37.98	38.25
6668	NASDAQ	FRME	Fri, Oct 18, 2019	37.34	37.95	37.34	37.71
6667	NASDAQ	FRME	Thu, Oct 17, 2019	37.56	37.60	37.19	37.54
6666	NASDAQ	FRME	Wed, Oct 16, 2019	37.60	38.00	37.08	37.32
6665	NASDAQ	FRME	Tue, Oct 15, 2019	37.12	37.87	37.01	37.64
6664	NASDAQ	FRME	Mon, Oct 14, 2019	37.34	37.34	37.02	37.11
6663	NASDAQ	FRME	Fri, Oct 11, 2019	37.35	38.09	37.34	37.41
6662	NASDAQ	FRME	Thu, Oct 10, 2019	36.55	37.01	36.52	36.68
6661	NASDAQ	FRME	Wed, Oct 9, 2019	36.24	36.50	36.00	36.35
6660	NASDAQ	FRME	Tue, Oct 8, 2019	36.50	36.65	36.16	36.19
6659	NASDAQ	FRME	Mon, Oct 7, 2019	36.97	37.51	36.74	37.01
6658	NASDAQ	FRME	Fri, Oct 4, 2019	36.66	37.02	36.38	36.99
6657	NASDAQ	FRME	Thu, Oct 3, 2019	36.50	36.75	36.08	36.65
6656	NASDAQ	FRME	Wed, Oct 2, 2019	36.64	36.90	36.18	36.62
6655	NASDAQ	FRME	Tue, Oct 1, 2019	37.82	38.20	36.85	36.95
6654	NASDAQ	FRME	Mon, Sep 30, 2019	38.21	38.35	37.63	37.64
6653	NASDAQ	FRME	Fri, Sep 27, 2019	38.07	38.63	37.91	38.08
6652	NASDAQ	FRME	Thu, Sep 26, 2019	38.19	38.33	37.80	37.95
6651	NASDAQ	FRME	Wed, Sep 25, 2019	37.71	38.54	37.71	38.38
6650	NASDAQ	FRME	Tue, Sep 24, 2019	38.32	38.54	37.48	37.67
6649	NASDAQ	FRME	Mon, Sep 23, 2019	38.13	38.57	37.82	38.26
6648	NASDAQ	FRME	Fri, Sep 20, 2019	38.61	39.02	38.30	38.43
6647	NASDAQ	FRME	Thu, Sep 19, 2019	39.15	39.74	38.63	38.64
6646	NASDAQ	FRME	Wed, Sep 18, 2019	39.17	39.32	38.69	39.20
6645	NASDAQ	FRME	Tue, Sep 17, 2019	39.36	39.43	38.60	39.28
6644	NASDAQ	FRME	Mon, Sep 16, 2019	38.77	39.88	38.59	39.68
6643	NASDAQ	FRME	Fri, Sep 13, 2019	38.97	39.32	38.63	39.10
6642	NASDAQ	FRME	Thu, Sep 12, 2019	38.98	39.05	38.28	38.55
6641	NASDAQ	FRME	Wed, Sep 11, 2019	38.29	39.44	37.90	39.26
6640	NASDAQ	FRME	Tue, Sep 10, 2019	36.98	38.14	36.98	38.11
6639	NASDAQ	FRME	Mon, Sep 9, 2019	35.43	37.04	35.43	36.99
6638	NASDAQ	FRME	Fri, Sep 6, 2019	35.86	35.88	35.18	35.25
6637	NASDAQ	FRME	Thu, Sep 5, 2019	35.59	36.38	35.48	35.77
6636	NASDAQ	FRME	Wed, Sep 4, 2019	34.82	35.66	34.51	35.01
6635	NASDAQ	FRME	Tue, Sep 3, 2019	35.34	35.41	34.20	34.28
6634	NASDAQ	FRME	Fri, Aug 30, 2019	36.08	36.38	35.58	35.72
6633	NASDAQ	FRME	Thu, Aug 29, 2019	35.24	36.07	35.24	35.92
6632	NASDAQ	FRME	Wed, Aug 28, 2019	34.69	35.58	34.69	35.30
6631	NASDAQ	FRME	Tue, Aug 27, 2019	35.89	36.06	34.74	34.81
6630	NASDAQ	FRME	Mon, Aug 26, 2019	35.48	35.80	35.20	35.65
6629	NASDAQ	FRME	Fri, Aug 23, 2019	36.35	36.76	35.02	35.10
6628	NASDAQ	FRME	Thu, Aug 22, 2019	36.90	37.16	36.36	36.55
6627	NASDAQ	FRME	Wed, Aug 21, 2019	36.52	36.71	36.27	36.65
6626	NASDAQ	FRME	Tue, Aug 20, 2019	36.76	36.82	36.24	36.37
6625	NASDAQ	FRME	Mon, Aug 19, 2019	37.13	37.30	36.75	36.93
6624	NASDAQ	FRME	Fri, Aug 16, 2019	35.63	36.60	35.63	36.55
6623	NASDAQ	FRME	Thu, Aug 15, 2019	36.05	36.21	35.39	35.56
6622	NASDAQ	FRME	Wed, Aug 14, 2019	36.21	36.43	35.61	36.00
6621	NASDAQ	FRME	Tue, Aug 13, 2019	36.58	37.73	36.58	36.99
6620	NASDAQ	FRME	Mon, Aug 12, 2019	36.78	37.06	36.56	36.70
6619	NASDAQ	FRME	Fri, Aug 9, 2019	37.28	37.38	36.59	37.27
6618	NASDAQ	FRME	Thu, Aug 8, 2019	36.81	37.59	36.61	37.39
6617	NASDAQ	FRME	Wed, Aug 7, 2019	36.12	36.94	35.78	36.56
6616	NASDAQ	FRME	Tue, Aug 6, 2019	36.98	37.22	35.56	36.67
6615	NASDAQ	FRME	Mon, Aug 5, 2019	37.13	37.16	36.09	36.78
6614	NASDAQ	FRME	Fri, Aug 2, 2019	38.78	38.93	37.28	37.89
6613	NASDAQ	FRME	Thu, Aug 1, 2019	39.35	40.16	38.69	39.01
6612	NASDAQ	FRME	Wed, Jul 31, 2019	38.67	39.77	38.56	39.41
6611	NASDAQ	FRME	Tue, Jul 30, 2019	37.68	38.68	37.68	38.65
6610	NASDAQ	FRME	Mon, Jul 29, 2019	38.25	38.41	37.73	37.96
6609	NASDAQ	FRME	Fri, Jul 26, 2019	37.68	38.34	37.23	38.32
6608	NASDAQ	FRME	Thu, Jul 25, 2019	38.46	38.85	37.62	37.62
6607	NASDAQ	FRME	Wed, Jul 24, 2019	37.37	38.79	37.34	38.70
6606	NASDAQ	FRME	Tue, Jul 23, 2019	37.25	37.55	37.11	37.49
6605	NASDAQ	FRME	Mon, Jul 22, 2019	37.44	37.72	36.84	37.09
6604	NASDAQ	FRME	Fri, Jul 19, 2019	37.56	37.98	37.45	37.54
6603	NASDAQ	FRME	Thu, Jul 18, 2019	37.28	37.89	37.28	37.65
6602	NASDAQ	FRME	Wed, Jul 17, 2019	37.03	37.61	36.81	37.35
6601	NASDAQ	FRME	Tue, Jul 16, 2019	37.18	37.36	36.84	37.21
6600	NASDAQ	FRME	Mon, Jul 15, 2019	38.01	38.01	37.07	37.15
6599	NASDAQ	FRME	Fri, Jul 12, 2019	37.71	38.11	37.47	37.88
6598	NASDAQ	FRME	Thu, Jul 11, 2019	37.67	37.87	37.08	37.60
6597	NASDAQ	FRME	Wed, Jul 10, 2019	37.57	37.89	37.42	37.66
6596	NASDAQ	FRME	Tue, Jul 9, 2019	37.92	38.03	37.22	37.65
6595	NASDAQ	FRME	Mon, Jul 8, 2019	38.00	38.00	37.45	37.57
6594	NASDAQ	FRME	Fri, Jul 5, 2019	38.14	38.39	37.45	38.23
6593	NASDAQ	FRME	Wed, Jul 3, 2019	38.03	38.03	37.66	37.94
6592	NASDAQ	FRME	Tue, Jul 2, 2019	37.90	38.12	37.47	37.81
6591	NASDAQ	FRME	Mon, Jul 1, 2019	38.34	38.35	37.64	38.01
6590	NASDAQ	FRME	Fri, Jun 28, 2019	36.99	38.71	36.83	37.90
6589	NASDAQ	FRME	Thu, Jun 27, 2019	36.16	37.01	36.16	36.73
6588	NASDAQ	FRME	Wed, Jun 26, 2019	36.66	36.90	36.27	36.29
6587	NASDAQ	FRME	Tue, Jun 25, 2019	36.09	36.74	35.61	36.47
6586	NASDAQ	FRME	Mon, Jun 24, 2019	36.14	36.51	35.58	36.20
6585	NASDAQ	FRME	Fri, Jun 21, 2019	36.20	36.70	35.91	36.15
6584	NASDAQ	FRME	Thu, Jun 20, 2019	36.30	36.50	35.73	36.39
6583	NASDAQ	FRME	Wed, Jun 19, 2019	36.58	36.95	36.14	36.16
6582	NASDAQ	FRME	Tue, Jun 18, 2019	35.58	36.62	35.58	36.46
6581	NASDAQ	FRME	Mon, Jun 17, 2019	35.63	36.06	35.36	35.71
6580	NASDAQ	FRME	Fri, Jun 14, 2019	35.75	35.91	35.39	35.71
6579	NASDAQ	FRME	Thu, Jun 13, 2019	36.00	36.91	35.55	35.89
6578	NASDAQ	FRME	Wed, Jun 12, 2019	35.60	35.88	35.04	35.68
6577	NASDAQ	FRME	Tue, Jun 11, 2019	35.79	36.19	35.18	35.62
6576	NASDAQ	FRME	Mon, Jun 10, 2019	35.17	35.85	34.51	35.59
6575	NASDAQ	FRME	Fri, Jun 7, 2019	35.02	35.14	34.74	34.87
6574	NASDAQ	FRME	Thu, Jun 6, 2019	35.07	35.29	34.79	35.09
6573	NASDAQ	FRME	Wed, Jun 5, 2019	35.10	35.35	34.04	35.20
6572	NASDAQ	FRME	Tue, Jun 4, 2019	34.31	35.27	34.04	35.21
6571	NASDAQ	FRME	Mon, Jun 3, 2019	33.16	34.10	33.00	33.88
6570	NASDAQ	FRME	Fri, May 31, 2019	33.25	33.82	33.12	33.25
6569	NASDAQ	FRME	Thu, May 30, 2019	34.39	34.60	33.52	33.77
6568	NASDAQ	FRME	Wed, May 29, 2019	33.72	34.46	33.60	34.42
6567	NASDAQ	FRME	Tue, May 28, 2019	34.50	34.61	33.82	33.84
6566	NASDAQ	FRME	Fri, May 24, 2019	34.52	34.73	34.25	34.59
6565	NASDAQ	FRME	Thu, May 23, 2019	34.78	34.94	33.98	34.35
6564	NASDAQ	FRME	Wed, May 22, 2019	35.60	35.85	35.02	35.16
6563	NASDAQ	FRME	Tue, May 21, 2019	35.97	36.11	35.76	36.01
6562	NASDAQ	FRME	Mon, May 20, 2019	35.50	35.95	35.32	35.77
6561	NASDAQ	FRME	Fri, May 17, 2019	35.53	36.25	35.41	35.53
6560	NASDAQ	FRME	Thu, May 16, 2019	35.75	36.47	35.75	36.18
6559	NASDAQ	FRME	Wed, May 15, 2019	35.91	36.26	35.30	35.70
6558	NASDAQ	FRME	Tue, May 14, 2019	35.51	36.62	35.40	36.31
6557	NASDAQ	FRME	Mon, May 13, 2019	36.91	36.91	35.35	35.47
6556	NASDAQ	FRME	Fri, May 10, 2019	37.04	37.53	36.65	37.52
6555	NASDAQ	FRME	Thu, May 9, 2019	36.94	37.41	36.61	37.24
6554	NASDAQ	FRME	Wed, May 8, 2019	37.30	37.69	37.15	37.21
6553	NASDAQ	FRME	Tue, May 7, 2019	37.46	37.66	37.13	37.43
6552	NASDAQ	FRME	Mon, May 6, 2019	37.34	37.92	37.02	37.87
6551	NASDAQ	FRME	Fri, May 3, 2019	36.83	38.00	36.83	37.86
6550	NASDAQ	FRME	Thu, May 2, 2019	36.13	36.75	36.01	36.73
6549	NASDAQ	FRME	Wed, May 1, 2019	36.68	37.10	35.82	36.01
6548	NASDAQ	FRME	Tue, Apr 30, 2019	37.75	37.97	36.66	36.67
6547	NASDAQ	FRME	Mon, Apr 29, 2019	36.96	37.98	36.85	37.85
6546	NASDAQ	FRME	Fri, Apr 26, 2019	36.41	37.05	36.09	36.95
6545	NASDAQ	FRME	Thu, Apr 25, 2019	38.07	38.07	36.58	36.75
6544	NASDAQ	FRME	Wed, Apr 24, 2019	38.35	38.68	38.09	38.44
6543	NASDAQ	FRME	Tue, Apr 23, 2019	37.65	38.59	37.45	38.46
6542	NASDAQ	FRME	Mon, Apr 22, 2019	38.35	39.12	37.40	37.64
6541	NASDAQ	FRME	Thu, Apr 18, 2019	39.15	39.15	38.24	38.35
6540	NASDAQ	FRME	Wed, Apr 17, 2019	39.11	39.42	38.68	39.32
6539	NASDAQ	FRME	Tue, Apr 16, 2019	38.32	39.07	38.17	39.07
6538	NASDAQ	FRME	Mon, Apr 15, 2019	39.35	39.45	38.22	38.35
6537	NASDAQ	FRME	Fri, Apr 12, 2019	39.20	39.64	38.56	39.45
6536	NASDAQ	FRME	Thu, Apr 11, 2019	38.94	39.21	38.60	38.81
6535	NASDAQ	FRME	Wed, Apr 10, 2019	38.71	38.78	38.06	38.78
6534	NASDAQ	FRME	Tue, Apr 9, 2019	38.84	38.96	38.30	38.49
6533	NASDAQ	FRME	Mon, Apr 8, 2019	38.57	38.85	38.26	38.79
6532	NASDAQ	FRME	Fri, Apr 5, 2019	38.10	38.61	37.90	38.59
6531	NASDAQ	FRME	Thu, Apr 4, 2019	37.77	38.40	37.77	38.09
6530	NASDAQ	FRME	Wed, Apr 3, 2019	37.75	38.10	37.30	37.82
6529	NASDAQ	FRME	Tue, Apr 2, 2019	37.52	37.77	37.24	37.45
6528	NASDAQ	FRME	Mon, Apr 1, 2019	37.13	37.87	37.03	37.56
6527	NASDAQ	FRME	Fri, Mar 29, 2019	37.53	37.61	36.58	36.85
6526	NASDAQ	FRME	Thu, Mar 28, 2019	36.55	37.27	36.55	37.26
6525	NASDAQ	FRME	Wed, Mar 27, 2019	36.52	36.86	36.05	36.63
6524	NASDAQ	FRME	Tue, Mar 26, 2019	35.81	36.66	35.81	36.66
6523	NASDAQ	FRME	Mon, Mar 25, 2019	35.48	35.95	35.25	35.77
6522	NASDAQ	FRME	Fri, Mar 22, 2019	37.13	37.27	35.29	35.52
6521	NASDAQ	FRME	Thu, Mar 21, 2019	37.66	38.28	37.37	37.48
6520	NASDAQ	FRME	Wed, Mar 20, 2019	38.63	38.75	37.80	37.84
6519	NASDAQ	FRME	Tue, Mar 19, 2019	40.28	40.28	38.69	38.74
6518	NASDAQ	FRME	Mon, Mar 18, 2019	39.89	40.38	39.82	40.16
6517	NASDAQ	FRME	Fri, Mar 15, 2019	39.22	39.79	39.22	39.73
6516	NASDAQ	FRME	Thu, Mar 14, 2019	39.55	39.72	39.17	39.24
6515	NASDAQ	FRME	Wed, Mar 13, 2019	39.63	39.85	39.37	39.53
6514	NASDAQ	FRME	Tue, Mar 12, 2019	39.79	39.82	39.29	39.47
6513	NASDAQ	FRME	Mon, Mar 11, 2019	39.16	39.92	38.97	39.73
6512	NASDAQ	FRME	Fri, Mar 8, 2019	38.68	39.24	38.68	39.08
6511	NASDAQ	FRME	Thu, Mar 7, 2019	39.57	39.57	38.58	38.98
6510	NASDAQ	FRME	Wed, Mar 6, 2019	40.81	41.03	39.63	39.74
6509	NASDAQ	FRME	Tue, Mar 5, 2019	41.26	41.26	40.68	40.93
6508	NASDAQ	FRME	Mon, Mar 4, 2019	40.99	41.42	40.56	41.25
6507	NASDAQ	FRME	Fri, Mar 1, 2019	40.60	41.14	40.16	41.09
6506	NASDAQ	FRME	Thu, Feb 28, 2019	40.42	40.44	39.99	40.39
6505	NASDAQ	FRME	Wed, Feb 27, 2019	40.21	40.58	39.93	40.52
6504	NASDAQ	FRME	Tue, Feb 26, 2019	40.94	40.94	40.16	40.18
6503	NASDAQ	FRME	Mon, Feb 25, 2019	40.97	41.19	40.84	41.05
6502	NASDAQ	FRME	Fri, Feb 22, 2019	40.86	41.15	40.67	40.79
6501	NASDAQ	FRME	Thu, Feb 21, 2019	41.18	41.19	40.66	41.00
6500	NASDAQ	FRME	Wed, Feb 20, 2019	41.02	41.22	40.66	41.13
6499	NASDAQ	FRME	Tue, Feb 19, 2019	40.28	41.11	40.19	41.01
6498	NASDAQ	FRME	Fri, Feb 15, 2019	39.56	40.59	39.56	40.58
6497	NASDAQ	FRME	Thu, Feb 14, 2019	39.65	39.65	39.00	39.31
6496	NASDAQ	FRME	Wed, Feb 13, 2019	39.51	39.91	39.24	39.84
6495	NASDAQ	FRME	Tue, Feb 12, 2019	38.83	39.52	38.72	39.51
6494	NASDAQ	FRME	Mon, Feb 11, 2019	38.24	38.61	37.99	38.61
6493	NASDAQ	FRME	Fri, Feb 8, 2019	37.95	38.40	37.81	38.15
6492	NASDAQ	FRME	Thu, Feb 7, 2019	37.76	38.26	37.68	38.14
6491	NASDAQ	FRME	Wed, Feb 6, 2019	37.25	37.74	37.20	37.70
6490	NASDAQ	FRME	Tue, Feb 5, 2019	37.25	37.55	36.87	37.41
6489	NASDAQ	FRME	Mon, Feb 4, 2019	36.59	37.30	36.50	37.28
6488	NASDAQ	FRME	Fri, Feb 1, 2019	36.63	36.95	36.07	36.45
6487	NASDAQ	FRME	Thu, Jan 31, 2019	36.62	37.60	35.78	36.63
6486	NASDAQ	FRME	Wed, Jan 30, 2019	37.39	37.54	36.83	37.06
6485	NASDAQ	FRME	Tue, Jan 29, 2019	37.74	37.99	37.37	37.37
6484	NASDAQ	FRME	Mon, Jan 28, 2019	37.71	38.01	37.44	37.73
6483	NASDAQ	FRME	Fri, Jan 25, 2019	37.77	38.23	37.56	37.86
6482	NASDAQ	FRME	Thu, Jan 24, 2019	37.25	37.74	36.87	37.59
6481	NASDAQ	FRME	Wed, Jan 23, 2019	37.82	37.82	37.20	37.35
6480	NASDAQ	FRME	Tue, Jan 22, 2019	38.06	38.19	37.56	37.79
6479	NASDAQ	FRME	Fri, Jan 18, 2019	37.98	38.37	37.77	38.18
6478	NASDAQ	FRME	Thu, Jan 17, 2019	37.73	38.01	37.62	37.99
6477	NASDAQ	FRME	Wed, Jan 16, 2019	37.01	38.00	37.01	37.96
6476	NASDAQ	FRME	Tue, Jan 15, 2019	36.42	36.89	36.17	36.84
6475	NASDAQ	FRME	Mon, Jan 14, 2019	36.46	36.94	36.37	36.49
6474	NASDAQ	FRME	Fri, Jan 11, 2019	36.72	36.91	36.28	36.65
6473	NASDAQ	FRME	Thu, Jan 10, 2019	36.77	37.08	36.40	36.88
6472	NASDAQ	FRME	Wed, Jan 9, 2019	37.09	37.29	36.53	37.00
6471	NASDAQ	FRME	Tue, Jan 8, 2019	36.80	37.03	35.94	37.00
6470	NASDAQ	FRME	Mon, Jan 7, 2019	35.44	36.67	35.40	36.50
6469	NASDAQ	FRME	Fri, Jan 4, 2019	35.03	35.96	35.00	35.61
6468	NASDAQ	FRME	Thu, Jan 3, 2019	34.47	35.26	34.11	34.62
6467	NASDAQ	FRME	Wed, Jan 2, 2019	33.87	34.90	33.54	34.60
6466	NASDAQ	FRME	Mon, Dec 31, 2018	34.06	34.44	33.47	34.27
6465	NASDAQ	FRME	Fri, Dec 28, 2018	33.73	34.48	33.56	34.08
6464	NASDAQ	FRME	Thu, Dec 27, 2018	33.65	34.40	32.62	33.63
6463	NASDAQ	FRME	Wed, Dec 26, 2018	32.72	34.29	32.49	34.25
6462	NASDAQ	FRME	Mon, Dec 24, 2018	33.54	33.90	32.52	32.52
6461	NASDAQ	FRME	Fri, Dec 21, 2018	34.10	34.69	33.46	33.69
6460	NASDAQ	FRME	Thu, Dec 20, 2018	34.14	34.38	33.68	34.10
6459	NASDAQ	FRME	Wed, Dec 19, 2018	35.85	35.89	33.42	34.16
6458	NASDAQ	FRME	Tue, Dec 18, 2018	36.25	36.93	34.93	35.86
6457	NASDAQ	FRME	Mon, Dec 17, 2018	36.14	36.72	35.94	36.21
6456	NASDAQ	FRME	Fri, Dec 14, 2018	37.84	37.95	36.20	36.26
6455	NASDAQ	FRME	Thu, Dec 13, 2018	38.94	39.46	37.91	38.05
6454	NASDAQ	FRME	Wed, Dec 12, 2018	38.72	39.48	38.52	39.02
6453	NASDAQ	FRME	Tue, Dec 11, 2018	38.78	38.97	38.02	38.34
6452	NASDAQ	FRME	Mon, Dec 10, 2018	39.25	39.25	37.93	38.48
6451	NASDAQ	FRME	Fri, Dec 7, 2018	39.08	39.80	38.65	39.13
6450	NASDAQ	FRME	Thu, Dec 6, 2018	38.59	39.24	37.39	39.11
6449	NASDAQ	FRME	Tue, Dec 4, 2018	41.94	42.02	39.40	39.50
6448	NASDAQ	FRME	Mon, Dec 3, 2018	42.49	42.49	41.52	42.15
6447	NASDAQ	FRME	Fri, Nov 30, 2018	41.45	42.12	41.45	42.04
6446	NASDAQ	FRME	Thu, Nov 29, 2018	41.94	42.53	41.32	41.62
6445	NASDAQ	FRME	Wed, Nov 28, 2018	41.02	42.19	40.59	42.14
6444	NASDAQ	FRME	Tue, Nov 27, 2018	41.40	41.50	40.76	40.87
6443	NASDAQ	FRME	Mon, Nov 26, 2018	41.28	42.12	41.17	41.40
6442	NASDAQ	FRME	Fri, Nov 23, 2018	40.76	41.31	40.76	40.99
6441	NASDAQ	FRME	Wed, Nov 21, 2018	40.77	41.56	40.19	41.05
6440	NASDAQ	FRME	Tue, Nov 20, 2018	41.11	41.65	40.63	40.76
6439	NASDAQ	FRME	Mon, Nov 19, 2018	42.70	42.82	41.22	41.39
6438	NASDAQ	FRME	Fri, Nov 16, 2018	40.95	41.38	40.89	41.22
6437	NASDAQ	FRME	Thu, Nov 15, 2018	40.21	41.27	40.14	41.25
6436	NASDAQ	FRME	Wed, Nov 14, 2018	41.42	41.61	39.94	40.42
6435	NASDAQ	FRME	Tue, Nov 13, 2018	41.33	42.11	41.16	41.21
6434	NASDAQ	FRME	Mon, Nov 12, 2018	41.43	41.90	41.20	41.24
6433	NASDAQ	FRME	Fri, Nov 9, 2018	41.89	42.16	41.19	41.42
6432	NASDAQ	FRME	Thu, Nov 8, 2018	41.57	42.18	41.57	41.98
6431	NASDAQ	FRME	Wed, Nov 7, 2018	41.68	41.91	40.86	41.83
6430	NASDAQ	FRME	Tue, Nov 6, 2018	41.00	41.76	41.00	41.66
6429	NASDAQ	FRME	Mon, Nov 5, 2018	41.49	41.74	40.86	41.20
6428	NASDAQ	FRME	Fri, Nov 2, 2018	41.61	42.10	41.21	41.48
6427	NASDAQ	FRME	Thu, Nov 1, 2018	41.90	42.21	41.32	41.49
6426	NASDAQ	FRME	Wed, Oct 31, 2018	42.47	42.75	41.57	41.61
6425	NASDAQ	FRME	Tue, Oct 30, 2018	42.38	42.84	41.65	42.12
6424	NASDAQ	FRME	Mon, Oct 29, 2018	42.30	43.16	42.09	42.43
6423	NASDAQ	FRME	Fri, Oct 26, 2018	41.31	42.30	41.12	41.63
6422	NASDAQ	FRME	Thu, Oct 25, 2018	40.50	42.07	40.50	41.85
6421	NASDAQ	FRME	Wed, Oct 24, 2018	41.59	42.08	39.68	40.44
6420	NASDAQ	FRME	Tue, Oct 23, 2018	40.86	41.37	40.70	40.95
6419	NASDAQ	FRME	Mon, Oct 22, 2018	42.16	42.35	41.04	41.48
6418	NASDAQ	FRME	Fri, Oct 19, 2018	42.73	43.13	42.07	42.15
6417	NASDAQ	FRME	Thu, Oct 18, 2018	43.62	43.97	43.05	43.12
6416	NASDAQ	FRME	Wed, Oct 17, 2018	43.61	44.03	42.83	43.86
6415	NASDAQ	FRME	Tue, Oct 16, 2018	43.70	43.82	42.74	43.71
6414	NASDAQ	FRME	Mon, Oct 15, 2018	42.84	43.60	42.72	43.50
6413	NASDAQ	FRME	Fri, Oct 12, 2018	44.44	44.51	41.70	42.93
6412	NASDAQ	FRME	Thu, Oct 11, 2018	44.80	45.08	44.15	44.15
6411	NASDAQ	FRME	Wed, Oct 10, 2018	44.95	45.64	44.11	44.95
6410	NASDAQ	FRME	Tue, Oct 9, 2018	45.44	45.79	45.33	45.71
6409	NASDAQ	FRME	Mon, Oct 8, 2018	45.34	45.70	45.03	45.64
6408	NASDAQ	FRME	Fri, Oct 5, 2018	45.50	45.64	45.09	45.27
6407	NASDAQ	FRME	Thu, Oct 4, 2018	45.31	45.99	45.25	45.66
6406	NASDAQ	FRME	Wed, Oct 3, 2018	44.36	45.53	44.06	45.38
6405	NASDAQ	FRME	Tue, Oct 2, 2018	44.23	44.51	43.96	44.20
6404	NASDAQ	FRME	Mon, Oct 1, 2018	45.12	45.33	44.21	44.34
6403	NASDAQ	FRME	Fri, Sep 28, 2018	44.80	45.18	44.75	44.99
6402	NASDAQ	FRME	Thu, Sep 27, 2018	45.36	45.54	44.99	45.03
6401	NASDAQ	FRME	Wed, Sep 26, 2018	46.19	46.19	45.09	45.15
6400	NASDAQ	FRME	Tue, Sep 25, 2018	46.68	46.68	45.99	46.03
6399	NASDAQ	FRME	Mon, Sep 24, 2018	47.63	47.71	46.27	46.44
6398	NASDAQ	FRME	Fri, Sep 21, 2018	48.49	49.23	47.76	47.76
6397	NASDAQ	FRME	Thu, Sep 20, 2018	48.03	48.64	48.03	48.62
6396	NASDAQ	FRME	Wed, Sep 19, 2018	47.70	48.48	47.70	47.84
6395	NASDAQ	FRME	Tue, Sep 18, 2018	47.29	47.92	47.23	47.81
6394	NASDAQ	FRME	Mon, Sep 17, 2018	47.22	47.34	46.95	47.23
6393	NASDAQ	FRME	Fri, Sep 14, 2018	46.96	47.29	46.73	47.06
6392	NASDAQ	FRME	Thu, Sep 13, 2018	47.62	47.62	46.67	46.87
6391	NASDAQ	FRME	Wed, Sep 12, 2018	47.94	47.94	47.20	47.37
6390	NASDAQ	FRME	Tue, Sep 11, 2018	47.79	48.33	47.72	48.04
6389	NASDAQ	FRME	Mon, Sep 10, 2018	47.96	48.27	47.65	47.84
6388	NASDAQ	FRME	Fri, Sep 7, 2018	47.78	47.91	47.46	47.81
6387	NASDAQ	FRME	Thu, Sep 6, 2018	48.18	48.30	47.27	47.79
6386	NASDAQ	FRME	Wed, Sep 5, 2018	48.30	48.44	47.87	48.32
6385	NASDAQ	FRME	Tue, Sep 4, 2018	48.13	48.45	47.90	48.20
6384	NASDAQ	FRME	Fri, Aug 31, 2018	47.67	48.21	47.59	48.12
6383	NASDAQ	FRME	Thu, Aug 30, 2018	47.82	47.99	47.53	47.72
6382	NASDAQ	FRME	Wed, Aug 29, 2018	47.98	48.03	47.36	47.84
6381	NASDAQ	FRME	Tue, Aug 28, 2018	48.27	48.36	47.58	47.85
6380	NASDAQ	FRME	Mon, Aug 27, 2018	48.63	48.96	48.21	48.26
6379	NASDAQ	FRME	Fri, Aug 24, 2018	48.86	49.25	48.50	48.54
6378	NASDAQ	FRME	Thu, Aug 23, 2018	49.31	49.31	48.57	48.85
6377	NASDAQ	FRME	Wed, Aug 22, 2018	49.50	49.58	49.01	49.26
6376	NASDAQ	FRME	Tue, Aug 21, 2018	48.75	49.85	48.66	49.51
6375	NASDAQ	FRME	Mon, Aug 20, 2018	48.87	49.12	48.42	48.71
6374	NASDAQ	FRME	Fri, Aug 17, 2018	48.66	49.06	48.66	48.85
6373	NASDAQ	FRME	Thu, Aug 16, 2018	48.38	49.10	48.38	48.65
6372	NASDAQ	FRME	Wed, Aug 15, 2018	48.54	48.91	48.01	48.03
6371	NASDAQ	FRME	Tue, Aug 14, 2018	47.81	48.91	47.81	48.67
6370	NASDAQ	FRME	Mon, Aug 13, 2018	47.47	48.14	47.12	47.70
6369	NASDAQ	FRME	Fri, Aug 10, 2018	47.29	47.62	46.85	47.32
6368	NASDAQ	FRME	Thu, Aug 9, 2018	47.43	47.75	47.36	47.54
6367	NASDAQ	FRME	Wed, Aug 8, 2018	47.51	47.59	47.10	47.42
6366	NASDAQ	FRME	Tue, Aug 7, 2018	47.50	48.00	47.43	47.47
6365	NASDAQ	FRME	Mon, Aug 6, 2018	47.22	47.77	46.83	47.36
6364	NASDAQ	FRME	Fri, Aug 3, 2018	47.90	48.08	46.98	47.07
6363	NASDAQ	FRME	Thu, Aug 2, 2018	47.56	48.16	47.19	47.99
6362	NASDAQ	FRME	Wed, Aug 1, 2018	47.54	47.76	47.01	47.62
6361	NASDAQ	FRME	Tue, Jul 31, 2018	47.78	47.79	47.08	47.20
6360	NASDAQ	FRME	Mon, Jul 30, 2018	47.67	48.31	47.60	47.77
6359	NASDAQ	FRME	Fri, Jul 27, 2018	49.32	50.22	48.49	48.96
6358	NASDAQ	FRME	Thu, Jul 26, 2018	48.49	50.44	48.08	49.21
6357	NASDAQ	FRME	Wed, Jul 25, 2018	47.75	47.88	46.14	46.25
6356	NASDAQ	FRME	Tue, Jul 24, 2018	48.40	48.40	47.41	47.61
6355	NASDAQ	FRME	Mon, Jul 23, 2018	47.15	48.32	47.09	48.19
6354	NASDAQ	FRME	Fri, Jul 20, 2018	46.49	47.33	46.41	47.21
6353	NASDAQ	FRME	Thu, Jul 19, 2018	46.36	46.82	46.20	46.61
6352	NASDAQ	FRME	Wed, Jul 18, 2018	46.51	46.62	46.27	46.49
6351	NASDAQ	FRME	Tue, Jul 17, 2018	46.87	47.22	46.53	46.58
6350	NASDAQ	FRME	Mon, Jul 16, 2018	46.60	46.98	46.57	46.96
6349	NASDAQ	FRME	Fri, Jul 13, 2018	47.00	47.22	46.50	46.60
6348	NASDAQ	FRME	Thu, Jul 12, 2018	47.77	47.77	46.63	47.08
6347	NASDAQ	FRME	Wed, Jul 11, 2018	47.59	47.89	47.39	47.53
6346	NASDAQ	FRME	Tue, Jul 10, 2018	48.58	48.66	47.38	47.76
6345	NASDAQ	FRME	Mon, Jul 9, 2018	48.00	48.52	47.96	48.43
6344	NASDAQ	FRME	Fri, Jul 6, 2018	47.66	48.08	47.18	47.83
6343	NASDAQ	FRME	Thu, Jul 5, 2018	47.20	47.69	46.90	47.66
6342	NASDAQ	FRME	Tue, Jul 3, 2018	46.92	47.19	46.74	46.98
6341	NASDAQ	FRME	Mon, Jul 2, 2018	46.13	46.81	46.13	46.81
6340	NASDAQ	FRME	Fri, Jun 29, 2018	47.06	47.23	46.36	46.40
6339	NASDAQ	FRME	Thu, Jun 28, 2018	46.70	47.06	46.64	46.76
6338	NASDAQ	FRME	Wed, Jun 27, 2018	47.00	47.00	46.40	46.65
6337	NASDAQ	FRME	Tue, Jun 26, 2018	47.00	47.04	46.42	46.99
6336	NASDAQ	FRME	Mon, Jun 25, 2018	47.09	47.31	46.70	46.84
6335	NASDAQ	FRME	Fri, Jun 22, 2018	47.85	47.94	46.94	47.36
6334	NASDAQ	FRME	Thu, Jun 21, 2018	48.16	48.40	47.56	47.65
6333	NASDAQ	FRME	Wed, Jun 20, 2018	47.99	48.24	47.79	48.17
6332	NASDAQ	FRME	Tue, Jun 19, 2018	47.05	48.03	47.05	47.83
6331	NASDAQ	FRME	Mon, Jun 18, 2018	46.64	47.35	46.36	47.30
6330	NASDAQ	FRME	Fri, Jun 15, 2018	47.10	47.28	46.62	46.88
6329	NASDAQ	FRME	Thu, Jun 14, 2018	47.25	47.27	46.59	47.16
6328	NASDAQ	FRME	Wed, Jun 13, 2018	46.82	47.39	46.69	47.06
6327	NASDAQ	FRME	Tue, Jun 12, 2018	47.20	47.27	46.55	46.83
6326	NASDAQ	FRME	Mon, Jun 11, 2018	47.82	47.86	46.94	47.20
6325	NASDAQ	FRME	Fri, Jun 8, 2018	47.61	47.93	47.50	47.60
6324	NASDAQ	FRME	Thu, Jun 7, 2018	47.98	49.19	47.34	47.61
6323	NASDAQ	FRME	Wed, Jun 6, 2018	47.20	47.89	47.18	47.84
6322	NASDAQ	FRME	Tue, Jun 5, 2018	46.85	47.26	46.71	47.11
6321	NASDAQ	FRME	Mon, Jun 4, 2018	46.62	47.17	46.39	47.05
6320	NASDAQ	FRME	Fri, Jun 1, 2018	45.69	46.55	45.69	46.45
6319	NASDAQ	FRME	Thu, May 31, 2018	45.71	46.08	45.37	45.49
6318	NASDAQ	FRME	Wed, May 30, 2018	45.47	46.15	45.43	46.01
6317	NASDAQ	FRME	Tue, May 29, 2018	45.46	45.79	44.78	45.16
6316	NASDAQ	FRME	Fri, May 25, 2018	45.62	45.94	45.55	45.84
6315	NASDAQ	FRME	Thu, May 24, 2018	45.83	45.99	44.99	45.80
6314	NASDAQ	FRME	Wed, May 23, 2018	46.19	47.15	45.80	45.91
6313	NASDAQ	FRME	Tue, May 22, 2018	46.14	46.74	45.68	46.19
6312	NASDAQ	FRME	Mon, May 21, 2018	45.37	46.18	45.37	46.12
6311	NASDAQ	FRME	Fri, May 18, 2018	45.47	45.54	45.05	45.27
6310	NASDAQ	FRME	Thu, May 17, 2018	44.65	45.31	44.42	45.24
6309	NASDAQ	FRME	Wed, May 16, 2018	44.49	44.87	44.26	44.71
6308	NASDAQ	FRME	Tue, May 15, 2018	44.06	44.68	44.06	44.45
6307	NASDAQ	FRME	Mon, May 14, 2018	44.65	44.85	44.04	44.12
6306	NASDAQ	FRME	Fri, May 11, 2018	44.79	44.98	44.38	44.64
6305	NASDAQ	FRME	Thu, May 10, 2018	44.71	44.92	44.30	44.61
6304	NASDAQ	FRME	Wed, May 9, 2018	44.40	44.95	44.26	44.70
6303	NASDAQ	FRME	Tue, May 8, 2018	43.82	44.39	43.82	44.36
6302	NASDAQ	FRME	Mon, May 7, 2018	43.78	44.14	43.41	43.83
6301	NASDAQ	FRME	Fri, May 4, 2018	42.94	44.07	42.82	43.69
6300	NASDAQ	FRME	Thu, May 3, 2018	43.29	43.47	42.62	43.12
6299	NASDAQ	FRME	Wed, May 2, 2018	43.52	43.88	43.03	43.48
6298	NASDAQ	FRME	Tue, May 1, 2018	43.12	43.65	42.60	43.55
6297	NASDAQ	FRME	Mon, Apr 30, 2018	44.17	44.25	43.08	43.08
6296	NASDAQ	FRME	Fri, Apr 27, 2018	43.77	44.47	43.72	43.95
6295	NASDAQ	FRME	Thu, Apr 26, 2018	43.63	43.91	42.98	43.52
6294	NASDAQ	FRME	Wed, Apr 25, 2018	43.83	44.07	43.44	43.54
6293	NASDAQ	FRME	Tue, Apr 24, 2018	43.50	44.02	43.33	43.71
6292	NASDAQ	FRME	Mon, Apr 23, 2018	43.02	43.52	42.86	43.46
6291	NASDAQ	FRME	Fri, Apr 20, 2018	42.49	43.15	42.49	43.03
6290	NASDAQ	FRME	Thu, Apr 19, 2018	42.10	42.78	42.10	42.61
6289	NASDAQ	FRME	Wed, Apr 18, 2018	42.30	42.51	41.99	42.09
6288	NASDAQ	FRME	Tue, Apr 17, 2018	42.68	42.68	41.82	42.14
6287	NASDAQ	FRME	Mon, Apr 16, 2018	42.17	42.64	42.02	42.54
6286	NASDAQ	FRME	Fri, Apr 13, 2018	42.77	42.77	41.82	41.91
6285	NASDAQ	FRME	Thu, Apr 12, 2018	41.94	42.76	41.12	42.54
6284	NASDAQ	FRME	Wed, Apr 11, 2018	41.69	41.85	41.45	41.65
6283	NASDAQ	FRME	Tue, Apr 10, 2018	41.76	42.00	41.23	41.80
6282	NASDAQ	FRME	Mon, Apr 9, 2018	41.75	42.15	41.14	41.20
6281	NASDAQ	FRME	Fri, Apr 6, 2018	42.28	42.73	40.99	41.45
6280	NASDAQ	FRME	Thu, Apr 5, 2018	42.58	42.75	42.01	42.64
6279	NASDAQ	FRME	Wed, Apr 4, 2018	41.32	42.38	41.32	42.24
6278	NASDAQ	FRME	Tue, Apr 3, 2018	41.38	42.04	41.16	41.90
6277	NASDAQ	FRME	Mon, Apr 2, 2018	41.73	42.12	40.68	41.25
6276	NASDAQ	FRME	Thu, Mar 29, 2018	42.05	42.30	41.70	41.70
6275	NASDAQ	FRME	Wed, Mar 28, 2018	41.38	42.35	40.81	41.93
6274	NASDAQ	FRME	Tue, Mar 27, 2018	42.00	42.09	41.12	41.29
6273	NASDAQ	FRME	Mon, Mar 26, 2018	41.23	41.99	41.15	41.96
6272	NASDAQ	FRME	Fri, Mar 23, 2018	42.31	42.66	40.53	40.53
6271	NASDAQ	FRME	Thu, Mar 22, 2018	43.18	43.44	42.19	42.28
6270	NASDAQ	FRME	Wed, Mar 21, 2018	43.73	43.87	43.14	43.57
6269	NASDAQ	FRME	Tue, Mar 20, 2018	44.10	44.28	43.44	43.61
6268	NASDAQ	FRME	Mon, Mar 19, 2018	44.00	44.11	43.21	43.91
6267	NASDAQ	FRME	Fri, Mar 16, 2018	43.73	44.40	43.73	44.02
6266	NASDAQ	FRME	Thu, Mar 15, 2018	43.54	43.84	43.18	43.80
6265	NASDAQ	FRME	Wed, Mar 14, 2018	44.09	44.09	43.29	43.52
6264	NASDAQ	FRME	Tue, Mar 13, 2018	44.50	44.50	43.74	43.85
6263	NASDAQ	FRME	Mon, Mar 12, 2018	44.41	44.47	43.71	44.25
6262	NASDAQ	FRME	Fri, Mar 9, 2018	43.46	44.41	42.95	44.20
6261	NASDAQ	FRME	Thu, Mar 8, 2018	43.56	43.56	42.82	43.11
6260	NASDAQ	FRME	Wed, Mar 7, 2018	42.73	43.65	42.73	43.50
6259	NASDAQ	FRME	Tue, Mar 6, 2018	42.61	43.20	42.01	43.07
6258	NASDAQ	FRME	Mon, Mar 5, 2018	41.89	42.68	41.01	42.42
6257	NASDAQ	FRME	Fri, Mar 2, 2018	41.13	42.28	40.73	42.13
6256	NASDAQ	FRME	Thu, Mar 1, 2018	41.27	41.79	40.80	41.39
6255	NASDAQ	FRME	Wed, Feb 28, 2018	42.49	42.55	41.31	41.33
6254	NASDAQ	FRME	Tue, Feb 27, 2018	42.94	43.40	42.22	42.23
6253	NASDAQ	FRME	Mon, Feb 26, 2018	42.65	42.87	42.12	42.81
6252	NASDAQ	FRME	Fri, Feb 23, 2018	42.30	42.60	41.70	42.55
6251	NASDAQ	FRME	Thu, Feb 22, 2018	42.93	42.93	41.99	42.04
6250	NASDAQ	FRME	Wed, Feb 21, 2018	42.10	43.30	41.01	42.64
6249	NASDAQ	FRME	Tue, Feb 20, 2018	42.42	42.90	41.95	42.04
6248	NASDAQ	FRME	Fri, Feb 16, 2018	42.26	43.00	42.26	42.61
6247	NASDAQ	FRME	Thu, Feb 15, 2018	42.78	42.78	42.21	42.48
6246	NASDAQ	FRME	Wed, Feb 14, 2018	41.22	42.40	41.22	42.36
6245	NASDAQ	FRME	Tue, Feb 13, 2018	41.27	41.54	40.99	41.37
6244	NASDAQ	FRME	Mon, Feb 12, 2018	41.66	41.88	40.79	41.48
6243	NASDAQ	FRME	Fri, Feb 9, 2018	41.41	41.74	40.44	41.52
6242	NASDAQ	FRME	Thu, Feb 8, 2018	42.01	42.01	40.82	40.82
6241	NASDAQ	FRME	Wed, Feb 7, 2018	41.43	42.03	41.43	41.77
6240	NASDAQ	FRME	Tue, Feb 6, 2018	40.49	42.24	40.12	41.67
6239	NASDAQ	FRME	Mon, Feb 5, 2018	42.75	43.41	41.44	41.47
6238	NASDAQ	FRME	Fri, Feb 2, 2018	43.67	44.00	43.15	43.22
6237	NASDAQ	FRME	Thu, Feb 1, 2018	43.16	43.89	43.00	43.88
6236	NASDAQ	FRME	Wed, Jan 31, 2018	43.32	43.63	43.08	43.16
6235	NASDAQ	FRME	Tue, Jan 30, 2018	43.20	43.49	42.96	43.22
6234	NASDAQ	FRME	Mon, Jan 29, 2018	43.93	44.10	43.38	43.38
6233	NASDAQ	FRME	Fri, Jan 26, 2018	44.84	44.84	43.46	43.93
6232	NASDAQ	FRME	Thu, Jan 25, 2018	44.30	44.30	41.77	43.38
6231	NASDAQ	FRME	Wed, Jan 24, 2018	43.90	44.31	43.50	43.68
6230	NASDAQ	FRME	Tue, Jan 23, 2018	43.70	44.07	43.31	43.77
6229	NASDAQ	FRME	Mon, Jan 22, 2018	44.25	44.25	43.64	43.98
6228	NASDAQ	FRME	Fri, Jan 19, 2018	43.62	44.23	43.01	44.23
6227	NASDAQ	FRME	Thu, Jan 18, 2018	44.33	44.43	43.65	43.66
6226	NASDAQ	FRME	Wed, Jan 17, 2018	44.28	44.43	43.63	44.36
6225	NASDAQ	FRME	Tue, Jan 16, 2018	44.48	44.93	44.13	44.24
6224	NASDAQ	FRME	Fri, Jan 12, 2018	44.00	44.80	43.90	44.20
6223	NASDAQ	FRME	Thu, Jan 11, 2018	43.19	43.91	43.19	43.89
6222	NASDAQ	FRME	Wed, Jan 10, 2018	42.61	43.54	42.26	43.02
6221	NASDAQ	FRME	Tue, Jan 9, 2018	42.08	42.91	42.02	42.55
6220	NASDAQ	FRME	Mon, Jan 8, 2018	42.17	42.44	41.70	42.02
6219	NASDAQ	FRME	Fri, Jan 5, 2018	42.46	42.68	41.94	42.17
6218	NASDAQ	FRME	Thu, Jan 4, 2018	42.41	42.86	42.11	42.21
6217	NASDAQ	FRME	Wed, Jan 3, 2018	41.91	42.28	41.65	41.96
6216	NASDAQ	FRME	Tue, Jan 2, 2018	42.40	42.78	41.74	41.90
6215	NASDAQ	FRME	Fri, Dec 29, 2017	42.95	42.97	42.05	42.06
6214	NASDAQ	FRME	Thu, Dec 28, 2017	43.25	43.25	42.68	42.85
6213	NASDAQ	FRME	Wed, Dec 27, 2017	43.10	43.69	43.00	43.07
6212	NASDAQ	FRME	Tue, Dec 26, 2017	43.29	43.55	43.01	43.24
6211	NASDAQ	FRME	Fri, Dec 22, 2017	43.49	43.70	42.98	43.45
6210	NASDAQ	FRME	Thu, Dec 21, 2017	43.21	43.68	42.99	43.37
6209	NASDAQ	FRME	Wed, Dec 20, 2017	43.65	43.65	42.58	42.94
6208	NASDAQ	FRME	Tue, Dec 19, 2017	43.73	43.73	43.00	43.27
6207	NASDAQ	FRME	Mon, Dec 18, 2017	43.24	44.16	43.24	43.42
6206	NASDAQ	FRME	Fri, Dec 15, 2017	42.09	43.33	40.83	42.92
6205	NASDAQ	FRME	Thu, Dec 14, 2017	42.66	42.79	41.55	41.89
6204	NASDAQ	FRME	Wed, Dec 13, 2017	42.26	42.81	41.75	42.50
6203	NASDAQ	FRME	Tue, Dec 12, 2017	42.44	42.75	42.05	42.53
6202	NASDAQ	FRME	Mon, Dec 11, 2017	42.60	42.83	42.12	42.29
6201	NASDAQ	FRME	Fri, Dec 8, 2017	43.20	43.20	42.42	42.58
6200	NASDAQ	FRME	Thu, Dec 7, 2017	42.67	43.48	42.64	42.80
6199	NASDAQ	FRME	Wed, Dec 6, 2017	42.95	43.59	42.64	42.69
6198	NASDAQ	FRME	Tue, Dec 5, 2017	44.50	44.50	43.08	43.10
6197	NASDAQ	FRME	Mon, Dec 4, 2017	44.70	45.42	43.97	44.16
6196	NASDAQ	FRME	Fri, Dec 1, 2017	43.97	44.33	42.31	43.94
6195	NASDAQ	FRME	Thu, Nov 30, 2017	43.75	44.57	42.95	43.80
6194	NASDAQ	FRME	Wed, Nov 29, 2017	42.51	44.38	41.98	43.67
6193	NASDAQ	FRME	Tue, Nov 28, 2017	41.28	42.74	39.24	42.66
6192	NASDAQ	FRME	Mon, Nov 27, 2017	40.82	41.47	39.84	41.05
6191	NASDAQ	FRME	Fri, Nov 24, 2017	41.49	41.58	40.74	40.85
6190	NASDAQ	FRME	Wed, Nov 22, 2017	41.59	41.86	41.14	41.34
6189	NASDAQ	FRME	Tue, Nov 21, 2017	41.57	41.64	40.90	41.54
6188	NASDAQ	FRME	Mon, Nov 20, 2017	40.73	41.36	39.85	41.35
6187	NASDAQ	FRME	Fri, Nov 17, 2017	40.33	40.66	39.71	40.57
6186	NASDAQ	FRME	Thu, Nov 16, 2017	41.08	41.08	40.48	40.52
6185	NASDAQ	FRME	Wed, Nov 15, 2017	40.34	41.01	40.01	40.84
6184	NASDAQ	FRME	Tue, Nov 14, 2017	40.40	40.88	40.40	40.73
6183	NASDAQ	FRME	Mon, Nov 13, 2017	40.06	40.72	37.60	40.67
6182	NASDAQ	FRME	Fri, Nov 10, 2017	40.50	40.89	40.19	40.32
6181	NASDAQ	FRME	Thu, Nov 9, 2017	40.72	41.20	39.94	40.45
6180	NASDAQ	FRME	Wed, Nov 8, 2017	41.40	41.55	40.81	41.06
6179	NASDAQ	FRME	Tue, Nov 7, 2017	43.01	43.13	41.51	41.63
6178	NASDAQ	FRME	Mon, Nov 6, 2017	42.65	43.22	39.62	43.00
6177	NASDAQ	FRME	Fri, Nov 3, 2017	43.24	43.24	42.76	43.04
6176	NASDAQ	FRME	Thu, Nov 2, 2017	42.55	43.36	42.25	43.27
6175	NASDAQ	FRME	Wed, Nov 1, 2017	43.31	43.59	42.30	42.61
6174	NASDAQ	FRME	Tue, Oct 31, 2017	42.65	43.31	42.52	43.00
6173	NASDAQ	FRME	Mon, Oct 30, 2017	43.87	43.87	41.96	42.68
6172	NASDAQ	FRME	Fri, Oct 27, 2017	43.84	44.06	42.75	43.91
6171	NASDAQ	FRME	Thu, Oct 26, 2017	43.53	44.17	42.84	43.89
6170	NASDAQ	FRME	Wed, Oct 25, 2017	43.75	43.75	42.92	43.38
6169	NASDAQ	FRME	Tue, Oct 24, 2017	43.42	43.83	43.26	43.57
6168	NASDAQ	FRME	Mon, Oct 23, 2017	43.58	43.69	43.14	43.24
6167	NASDAQ	FRME	Fri, Oct 20, 2017	43.59	43.62	43.16	43.42
6166	NASDAQ	FRME	Thu, Oct 19, 2017	42.63	43.20	42.56	42.98
6165	NASDAQ	FRME	Wed, Oct 18, 2017	42.78	43.07	42.57	42.83
6164	NASDAQ	FRME	Tue, Oct 17, 2017	43.49	43.49	42.64	42.67
6163	NASDAQ	FRME	Mon, Oct 16, 2017	43.21	43.69	43.09	43.29
6162	NASDAQ	FRME	Fri, Oct 13, 2017	43.56	43.56	42.86	43.11
6161	NASDAQ	FRME	Thu, Oct 12, 2017	43.88	43.88	43.31	43.49
6160	NASDAQ	FRME	Wed, Oct 11, 2017	44.13	44.19	43.71	43.88
6159	NASDAQ	FRME	Tue, Oct 10, 2017	43.72	44.19	43.48	44.19
6158	NASDAQ	FRME	Mon, Oct 9, 2017	44.20	44.36	43.63	43.80
6157	NASDAQ	FRME	Fri, Oct 6, 2017	43.88	44.27	43.78	44.26
6156	NASDAQ	FRME	Thu, Oct 5, 2017	43.80	43.98	43.55	43.88
6155	NASDAQ	FRME	Wed, Oct 4, 2017	43.81	43.89	43.40	43.56
6154	NASDAQ	FRME	Tue, Oct 3, 2017	43.63	43.75	42.95	43.75
6153	NASDAQ	FRME	Mon, Oct 2, 2017	42.97	43.74	42.61	43.74
6152	NASDAQ	FRME	Fri, Sep 29, 2017	42.77	43.33	42.53	42.93
6151	NASDAQ	FRME	Thu, Sep 28, 2017	42.66	42.94	42.14	42.76
6150	NASDAQ	FRME	Wed, Sep 27, 2017	41.90	42.91	41.23	42.62
6149	NASDAQ	FRME	Tue, Sep 26, 2017	41.08	41.66	40.81	41.54
6148	NASDAQ	FRME	Mon, Sep 25, 2017	40.63	41.13	40.47	40.97
6147	NASDAQ	FRME	Fri, Sep 22, 2017	40.64	40.87	40.46	40.62
6146	NASDAQ	FRME	Thu, Sep 21, 2017	40.79	41.06	40.61	40.67
6145	NASDAQ	FRME	Wed, Sep 20, 2017	40.07	41.12	39.85	40.80
6144	NASDAQ	FRME	Tue, Sep 19, 2017	39.66	40.51	39.66	40.02
6143	NASDAQ	FRME	Mon, Sep 18, 2017	38.83	39.87	38.79	39.80
6142	NASDAQ	FRME	Fri, Sep 15, 2017	38.67	39.03	38.10	38.75
6141	NASDAQ	FRME	Thu, Sep 14, 2017	39.43	39.67	38.49	38.59
6140	NASDAQ	FRME	Wed, Sep 13, 2017	39.05	39.51	38.77	39.24
6139	NASDAQ	FRME	Tue, Sep 12, 2017	38.21	39.31	38.21	39.04
6138	NASDAQ	FRME	Mon, Sep 11, 2017	37.92	38.26	37.72	38.10
6137	NASDAQ	FRME	Fri, Sep 8, 2017	37.37	38.00	37.26	37.59
6136	NASDAQ	FRME	Thu, Sep 7, 2017	38.17	38.39	37.09	37.42
6135	NASDAQ	FRME	Wed, Sep 6, 2017	38.37	38.52	38.09	38.18
6134	NASDAQ	FRME	Tue, Sep 5, 2017	39.32	39.32	38.08	38.08
6133	NASDAQ	FRME	Fri, Sep 1, 2017	39.34	39.77	39.05	39.50
6132	NASDAQ	FRME	Thu, Aug 31, 2017	39.30	39.45	39.10	39.27
6131	NASDAQ	FRME	Wed, Aug 30, 2017	39.06	39.49	38.90	39.15
6130	NASDAQ	FRME	Tue, Aug 29, 2017	38.94	39.50	38.77	39.12
6129	NASDAQ	FRME	Mon, Aug 28, 2017	40.00	40.00	39.10	39.37
6128	NASDAQ	FRME	Fri, Aug 25, 2017	39.93	39.98	39.33	39.82
6127	NASDAQ	FRME	Thu, Aug 24, 2017	39.26	39.72	39.07	39.72
6126	NASDAQ	FRME	Wed, Aug 23, 2017	38.34	39.34	38.30	39.07
6125	NASDAQ	FRME	Tue, Aug 22, 2017	38.64	38.93	38.39	38.66
6124	NASDAQ	FRME	Mon, Aug 21, 2017	38.37	39.13	37.79	38.32
6123	NASDAQ	FRME	Fri, Aug 18, 2017	38.09	38.53	37.76	38.37
6122	NASDAQ	FRME	Thu, Aug 17, 2017	39.21	39.28	38.37	38.42
6121	NASDAQ	FRME	Wed, Aug 16, 2017	39.43	39.55	39.00	39.31
6120	NASDAQ	FRME	Tue, Aug 15, 2017	40.13	40.33	39.12	39.14
6119	NASDAQ	FRME	Mon, Aug 14, 2017	39.18	40.04	38.90	39.85
6118	NASDAQ	FRME	Fri, Aug 11, 2017	39.54	39.54	38.56	38.90
6117	NASDAQ	FRME	Thu, Aug 10, 2017	39.58	39.84	39.21	39.30
6116	NASDAQ	FRME	Wed, Aug 9, 2017	39.97	40.00	39.53	39.80
6115	NASDAQ	FRME	Tue, Aug 8, 2017	39.51	41.00	39.51	40.38
6114	NASDAQ	FRME	Mon, Aug 7, 2017	40.19	40.19	39.54	39.68
6113	NASDAQ	FRME	Fri, Aug 4, 2017	40.36	40.66	39.70	40.20
6112	NASDAQ	FRME	Thu, Aug 3, 2017	40.43	40.75	37.68	40.03
6111	NASDAQ	FRME	Wed, Aug 2, 2017	40.45	40.91	40.05	40.45
6110	NASDAQ	FRME	Tue, Aug 1, 2017	40.68	40.68	40.25	40.44
6109	NASDAQ	FRME	Mon, Jul 31, 2017	39.84	40.59	39.66	40.44
6108	NASDAQ	FRME	Fri, Jul 28, 2017	39.93	40.34	39.01	39.41
6107	NASDAQ	FRME	Thu, Jul 27, 2017	40.46	41.12	40.00	40.14
6106	NASDAQ	FRME	Wed, Jul 26, 2017	40.38	40.38	39.91	40.28
6105	NASDAQ	FRME	Tue, Jul 25, 2017	40.08	40.59	40.00	40.21
6104	NASDAQ	FRME	Mon, Jul 24, 2017	39.58	39.84	39.35	39.64
6103	NASDAQ	FRME	Fri, Jul 21, 2017	40.45	40.73	39.42	39.57
6102	NASDAQ	FRME	Thu, Jul 20, 2017	40.18	40.32	39.76	40.12
6101	NASDAQ	FRME	Wed, Jul 19, 2017	40.21	40.68	39.73	40.19
6100	NASDAQ	FRME	Tue, Jul 18, 2017	39.93	40.33	38.55	40.03
6099	NASDAQ	FRME	Mon, Jul 17, 2017	39.95	40.33	39.52	40.26
6098	NASDAQ	FRME	Fri, Jul 14, 2017	39.99	40.34	39.70	40.05
6097	NASDAQ	FRME	Thu, Jul 13, 2017	40.48	40.48	39.80	40.37
6096	NASDAQ	FRME	Wed, Jul 12, 2017	40.22	40.62	39.91	40.47
6095	NASDAQ	FRME	Tue, Jul 11, 2017	40.08	40.32	39.56	40.27
6094	NASDAQ	FRME	Mon, Jul 10, 2017	40.74	40.74	39.98	40.00
6093	NASDAQ	FRME	Fri, Jul 7, 2017	39.60	40.88	39.53	40.79
6092	NASDAQ	FRME	Thu, Jul 6, 2017	41.08	41.19	40.39	40.50
6091	NASDAQ	FRME	Wed, Jul 5, 2017	40.95	41.30	40.21	41.09
6090	NASDAQ	FRME	Mon, Jul 3, 2017	40.20	41.13	40.14	40.94
6089	NASDAQ	FRME	Fri, Jun 30, 2017	40.74	40.74	39.60	40.14
6088	NASDAQ	FRME	Thu, Jun 29, 2017	41.12	41.37	40.01	40.64
6087	NASDAQ	FRME	Wed, Jun 28, 2017	40.09	40.87	39.96	40.55
6086	NASDAQ	FRME	Tue, Jun 27, 2017	39.58	40.10	39.24	39.94
6085	NASDAQ	FRME	Mon, Jun 26, 2017	39.13	39.65	38.77	39.40
6084	NASDAQ	FRME	Fri, Jun 23, 2017	38.96	39.19	38.42	39.08
6083	NASDAQ	FRME	Thu, Jun 22, 2017	39.39	39.41	38.79	38.98
6082	NASDAQ	FRME	Wed, Jun 21, 2017	40.34	40.34	39.39	39.47
6081	NASDAQ	FRME	Tue, Jun 20, 2017	40.36	40.49	39.90	40.21
6080	NASDAQ	FRME	Mon, Jun 19, 2017	40.12	41.43	40.12	40.62
6079	NASDAQ	FRME	Fri, Jun 16, 2017	41.25	41.82	40.74	40.76
6078	NASDAQ	FRME	Thu, Jun 15, 2017	42.26	42.98	41.83	41.98
6077	NASDAQ	FRME	Wed, Jun 14, 2017	42.16	42.66	42.03	42.63
6076	NASDAQ	FRME	Tue, Jun 13, 2017	42.46	42.78	42.18	42.54
6075	NASDAQ	FRME	Mon, Jun 12, 2017	42.27	43.48	41.58	42.21
6074	NASDAQ	FRME	Fri, Jun 9, 2017	41.63	42.70	41.27	42.60
6073	NASDAQ	FRME	Thu, Jun 8, 2017	39.89	41.91	39.89	41.31
6072	NASDAQ	FRME	Wed, Jun 7, 2017	39.63	40.10	39.63	39.91
6071	NASDAQ	FRME	Tue, Jun 6, 2017	39.45	39.93	39.34	39.56
6070	NASDAQ	FRME	Mon, Jun 5, 2017	40.22	40.66	39.82	39.84
6069	NASDAQ	FRME	Fri, Jun 2, 2017	39.50	40.98	39.50	40.20
6068	NASDAQ	FRME	Thu, Jun 1, 2017	39.85	39.93	39.07	39.87
6067	NASDAQ	FRME	Wed, May 31, 2017	40.03	40.03	39.01	39.69
6066	NASDAQ	FRME	Tue, May 30, 2017	40.63	40.76	39.80	40.04
6065	NASDAQ	FRME	Fri, May 26, 2017	40.72	41.13	40.43	40.74
6064	NASDAQ	FRME	Thu, May 25, 2017	41.04	41.15	40.58	40.79
6063	NASDAQ	FRME	Wed, May 24, 2017	40.60	41.06	40.25	40.93
6062	NASDAQ	FRME	Tue, May 23, 2017	40.25	40.73	39.71	40.56
6061	NASDAQ	FRME	Mon, May 22, 2017	39.80	40.37	39.44	40.24
6060	NASDAQ	FRME	Fri, May 19, 2017	40.02	40.46	39.62	39.69
6059	NASDAQ	FRME	Thu, May 18, 2017	39.39	40.28	39.28	40.01
6058	NASDAQ	FRME	Wed, May 17, 2017	40.05	40.46	39.26	39.49
6057	NASDAQ	FRME	Tue, May 16, 2017	40.92	41.04	40.50	40.94
6056	NASDAQ	FRME	Mon, May 15, 2017	40.66	41.41	40.11	40.92
6055	NASDAQ	FRME	Fri, May 12, 2017	40.60	40.82	40.00	40.61
6054	NASDAQ	FRME	Thu, May 11, 2017	41.38	41.97	40.50	40.87
6053	NASDAQ	FRME	Wed, May 10, 2017	41.57	42.00	41.21	41.57
6052	NASDAQ	FRME	Tue, May 9, 2017	41.84	42.26	41.37	41.73
6051	NASDAQ	FRME	Mon, May 8, 2017	41.66	42.05	41.53	41.82
6050	NASDAQ	FRME	Fri, May 5, 2017	42.09	42.09	41.17	41.60
6049	NASDAQ	FRME	Thu, May 4, 2017	41.75	42.00	41.09	41.92
6048	NASDAQ	FRME	Wed, May 3, 2017	41.39	41.63	41.22	41.34
6047	NASDAQ	FRME	Tue, May 2, 2017	42.24	42.48	41.41	41.56
6046	NASDAQ	FRME	Mon, May 1, 2017	41.57	43.20	41.31	42.23
6045	NASDAQ	FRME	Fri, Apr 28, 2017	42.38	43.12	41.32	41.38
6044	NASDAQ	FRME	Thu, Apr 27, 2017	42.14	43.35	41.71	41.92
6043	NASDAQ	FRME	Wed, Apr 26, 2017	41.80	42.86	41.76	42.10
6042	NASDAQ	FRME	Tue, Apr 25, 2017	41.85	42.29	41.40	41.80
6041	NASDAQ	FRME	Mon, Apr 24, 2017	40.61	41.69	40.51	41.43
6040	NASDAQ	FRME	Fri, Apr 21, 2017	39.91	40.47	39.73	40.25
6039	NASDAQ	FRME	Thu, Apr 20, 2017	39.00	39.91	39.00	39.89
6038	NASDAQ	FRME	Wed, Apr 19, 2017	38.53	39.03	38.53	38.69
6037	NASDAQ	FRME	Tue, Apr 18, 2017	37.82	38.29	37.65	38.28
6036	NASDAQ	FRME	Mon, Apr 17, 2017	37.19	38.11	37.03	38.08
6035	NASDAQ	FRME	Thu, Apr 13, 2017	37.91	38.10	37.09	37.10
6034	NASDAQ	FRME	Wed, Apr 12, 2017	38.68	38.84	37.98	38.11
6033	NASDAQ	FRME	Tue, Apr 11, 2017	38.04	38.82	38.03	38.80
6032	NASDAQ	FRME	Mon, Apr 10, 2017	38.48	38.90	37.92	38.15
6031	NASDAQ	FRME	Fri, Apr 7, 2017	38.44	38.74	38.25	38.50
6030	NASDAQ	FRME	Thu, Apr 6, 2017	38.50	38.72	38.11	38.69
6029	NASDAQ	FRME	Wed, Apr 5, 2017	39.41	39.74	38.39	38.40
6028	NASDAQ	FRME	Tue, Apr 4, 2017	38.70	39.18	38.70	39.07
6027	NASDAQ	FRME	Mon, Apr 3, 2017	39.34	39.37	38.38	38.89
6026	NASDAQ	FRME	Fri, Mar 31, 2017	39.55	39.84	39.16	39.32
6025	NASDAQ	FRME	Thu, Mar 30, 2017	38.31	39.72	38.31	39.63
6024	NASDAQ	FRME	Wed, Mar 29, 2017	38.37	38.87	37.89	38.32
6023	NASDAQ	FRME	Tue, Mar 28, 2017	37.80	38.81	37.52	38.66
6022	NASDAQ	FRME	Mon, Mar 27, 2017	37.28	38.01	36.73	37.91
6021	NASDAQ	FRME	Fri, Mar 24, 2017	38.03	38.52	37.83	38.07
6020	NASDAQ	FRME	Thu, Mar 23, 2017	37.44	38.36	37.24	37.99
6019	NASDAQ	FRME	Wed, Mar 22, 2017	37.65	38.25	37.01	37.49
6018	NASDAQ	FRME	Tue, Mar 21, 2017	40.17	40.29	37.93	37.95
6017	NASDAQ	FRME	Mon, Mar 20, 2017	40.31	40.38	39.75	39.79
6016	NASDAQ	FRME	Fri, Mar 17, 2017	40.20	40.61	39.79	40.37
6015	NASDAQ	FRME	Thu, Mar 16, 2017	39.96	40.68	39.96	40.37
6014	NASDAQ	FRME	Wed, Mar 15, 2017	39.93	40.22	39.54	39.80
6013	NASDAQ	FRME	Tue, Mar 14, 2017	39.62	39.99	39.35	39.86
6012	NASDAQ	FRME	Mon, Mar 13, 2017	39.83	40.49	39.68	39.92
6011	NASDAQ	FRME	Fri, Mar 10, 2017	40.49	40.49	39.61	39.87
6010	NASDAQ	FRME	Thu, Mar 9, 2017	39.86	40.42	39.40	40.16
6009	NASDAQ	FRME	Wed, Mar 8, 2017	40.36	40.70	39.80	39.80
6008	NASDAQ	FRME	Tue, Mar 7, 2017	40.00	40.45	39.70	40.26
6007	NASDAQ	FRME	Mon, Mar 6, 2017	39.95	40.23	39.57	40.05
6006	NASDAQ	FRME	Fri, Mar 3, 2017	39.85	40.28	39.20	40.11
6005	NASDAQ	FRME	Thu, Mar 2, 2017	40.79	40.79	39.55	39.58
6004	NASDAQ	FRME	Wed, Mar 1, 2017	40.22	40.93	40.17	40.67
6003	NASDAQ	FRME	Tue, Feb 28, 2017	41.09	41.16	40.07	40.12
6002	NASDAQ	FRME	Mon, Feb 27, 2017	41.64	41.64	40.99	41.10
6001	NASDAQ	FRME	Fri, Feb 24, 2017	41.28	41.84	41.26	41.70
6000	NASDAQ	FRME	Thu, Feb 23, 2017	41.71	41.81	40.96	41.80
5999	NASDAQ	FRME	Wed, Feb 22, 2017	41.17	41.83	40.58	41.45
5998	NASDAQ	FRME	Tue, Feb 21, 2017	41.51	41.74	41.08	41.29
5997	NASDAQ	FRME	Fri, Feb 17, 2017	41.59	42.04	40.99	41.09
5996	NASDAQ	FRME	Thu, Feb 16, 2017	41.81	42.17	41.48	42.10
5995	NASDAQ	FRME	Wed, Feb 15, 2017	41.29	42.01	41.20	41.92
5994	NASDAQ	FRME	Tue, Feb 14, 2017	40.76	41.41	40.58	41.31
5993	NASDAQ	FRME	Mon, Feb 13, 2017	40.05	40.95	40.03	40.78
5992	NASDAQ	FRME	Fri, Feb 10, 2017	39.65	40.06	39.57	39.99
5991	NASDAQ	FRME	Thu, Feb 9, 2017	39.49	39.90	39.27	39.64
5990	NASDAQ	FRME	Wed, Feb 8, 2017	40.03	40.29	38.97	39.32
5989	NASDAQ	FRME	Tue, Feb 7, 2017	40.34	40.42	39.93	40.25
5988	NASDAQ	FRME	Mon, Feb 6, 2017	39.87	40.35	39.62	40.23
5987	NASDAQ	FRME	Fri, Feb 3, 2017	39.09	40.08	39.01	40.06
5986	NASDAQ	FRME	Thu, Feb 2, 2017	38.57	38.65	37.86	38.61
5985	NASDAQ	FRME	Wed, Feb 1, 2017	38.71	39.08	38.17	38.30
5984	NASDAQ	FRME	Tue, Jan 31, 2017	38.04	38.57	37.85	38.33
5983	NASDAQ	FRME	Mon, Jan 30, 2017	38.56	38.56	37.58	38.17
5982	NASDAQ	FRME	Fri, Jan 27, 2017	38.61	39.24	37.58	38.71
5981	NASDAQ	FRME	Thu, Jan 26, 2017	37.44	38.19	37.11	38.13
5980	NASDAQ	FRME	Wed, Jan 25, 2017	36.81	37.65	36.81	37.48
5979	NASDAQ	FRME	Tue, Jan 24, 2017	35.91	36.54	35.26	36.46
5978	NASDAQ	FRME	Mon, Jan 23, 2017	35.70	35.93	35.44	35.79
5977	NASDAQ	FRME	Fri, Jan 20, 2017	35.57	36.03	35.57	35.79
5976	NASDAQ	FRME	Thu, Jan 19, 2017	36.00	36.08	35.37	35.51
5975	NASDAQ	FRME	Wed, Jan 18, 2017	35.83	36.12	35.53	36.01
5974	NASDAQ	FRME	Tue, Jan 17, 2017	36.81	36.81	35.75	35.83
5973	NASDAQ	FRME	Fri, Jan 13, 2017	37.06	37.33	36.61	36.85
5972	NASDAQ	FRME	Thu, Jan 12, 2017	36.50	36.98	36.46	36.84
5971	NASDAQ	FRME	Wed, Jan 11, 2017	36.88	37.06	36.52	36.82
5970	NASDAQ	FRME	Tue, Jan 10, 2017	36.68	37.32	36.47	37.00
5969	NASDAQ	FRME	Mon, Jan 9, 2017	36.86	36.86	36.19	36.49
5968	NASDAQ	FRME	Fri, Jan 6, 2017	37.03	37.38	36.92	36.95
5967	NASDAQ	FRME	Thu, Jan 5, 2017	37.85	38.00	36.93	37.22
5966	NASDAQ	FRME	Wed, Jan 4, 2017	37.89	38.25	37.57	37.92
5965	NASDAQ	FRME	Tue, Jan 3, 2017	38.06	38.36	37.34	37.70
5964	NASDAQ	FRME	Fri, Dec 30, 2016	37.62	37.75	37.35	37.65
5963	NASDAQ	FRME	Thu, Dec 29, 2016	37.83	38.02	37.31	37.58
5962	NASDAQ	FRME	Wed, Dec 28, 2016	37.95	37.96	37.58	37.80
5961	NASDAQ	FRME	Tue, Dec 27, 2016	37.58	37.91	37.14	37.89
5960	NASDAQ	FRME	Fri, Dec 23, 2016	37.19	37.43	36.94	37.41
5959	NASDAQ	FRME	Thu, Dec 22, 2016	36.80	37.53	36.34	37.12
5958	NASDAQ	FRME	Wed, Dec 21, 2016	36.88	36.99	36.56	36.84
5957	NASDAQ	FRME	Tue, Dec 20, 2016	36.50	37.00	36.21	36.82
5956	NASDAQ	FRME	Mon, Dec 19, 2016	35.95	36.48	35.55	36.44
5955	NASDAQ	FRME	Fri, Dec 16, 2016	36.59	36.70	35.92	35.97
5954	NASDAQ	FRME	Thu, Dec 15, 2016	36.25	37.07	36.16	36.70
5953	NASDAQ	FRME	Wed, Dec 14, 2016	36.40	36.58	35.39	36.20
5952	NASDAQ	FRME	Tue, Dec 13, 2016	36.61	36.93	36.07	36.64
5951	NASDAQ	FRME	Mon, Dec 12, 2016	37.65	37.66	36.34	36.44
5950	NASDAQ	FRME	Fri, Dec 9, 2016	37.12	37.66	36.77	37.64
5949	NASDAQ	FRME	Thu, Dec 8, 2016	36.47	37.15	36.07	37.02
5948	NASDAQ	FRME	Wed, Dec 7, 2016	35.70	36.33	35.39	36.26
5947	NASDAQ	FRME	Tue, Dec 6, 2016	35.50	36.02	35.41	35.90
5946	NASDAQ	FRME	Mon, Dec 5, 2016	34.99	35.63	34.99	35.50
5945	NASDAQ	FRME	Fri, Dec 2, 2016	34.77	34.81	34.36	34.75
5944	NASDAQ	FRME	Thu, Dec 1, 2016	34.37	35.22	34.37	35.08
5943	NASDAQ	FRME	Wed, Nov 30, 2016	34.50	34.72	34.21	34.33
5942	NASDAQ	FRME	Tue, Nov 29, 2016	33.87	34.45	33.87	34.41
5941	NASDAQ	FRME	Mon, Nov 28, 2016	33.99	34.30	33.61	33.68
5940	NASDAQ	FRME	Fri, Nov 25, 2016	34.17	34.18	33.80	34.13
5939	NASDAQ	FRME	Wed, Nov 23, 2016	34.16	34.28	33.89	34.17
5938	NASDAQ	FRME	Tue, Nov 22, 2016	33.44	34.05	33.08	34.03
5937	NASDAQ	FRME	Mon, Nov 21, 2016	34.00	34.00	33.12	33.32
5936	NASDAQ	FRME	Fri, Nov 18, 2016	33.08	34.00	32.81	33.97
5935	NASDAQ	FRME	Thu, Nov 17, 2016	32.65	33.29	32.36	33.12
5934	NASDAQ	FRME	Wed, Nov 16, 2016	31.78	32.50	31.75	32.36
5933	NASDAQ	FRME	Tue, Nov 15, 2016	31.81	31.92	31.37	31.81
5932	NASDAQ	FRME	Mon, Nov 14, 2016	31.88	32.67	31.40	32.11
5931	NASDAQ	FRME	Fri, Nov 11, 2016	30.04	31.90	26.55	31.50
5930	NASDAQ	FRME	Thu, Nov 10, 2016	28.99	30.18	28.99	30.12
5929	NASDAQ	FRME	Wed, Nov 9, 2016	28.34	28.94	28.34	28.91
5928	NASDAQ	FRME	Tue, Nov 8, 2016	28.05	28.32	28.00	28.14
5927	NASDAQ	FRME	Mon, Nov 7, 2016	27.79	28.27	27.39	28.23
5926	NASDAQ	FRME	Fri, Nov 4, 2016	27.70	27.85	27.33	27.42
5925	NASDAQ	FRME	Thu, Nov 3, 2016	27.63	27.78	27.57	27.70
5924	NASDAQ	FRME	Wed, Nov 2, 2016	28.14	28.14	27.49	27.51
5923	NASDAQ	FRME	Tue, Nov 1, 2016	28.19	28.33	28.08	28.21
5922	NASDAQ	FRME	Mon, Oct 31, 2016	27.92	28.25	27.85	28.15
5921	NASDAQ	FRME	Fri, Oct 28, 2016	28.36	28.55	27.72	27.80
5920	NASDAQ	FRME	Thu, Oct 27, 2016	28.87	28.91	28.30	28.35
5919	NASDAQ	FRME	Wed, Oct 26, 2016	28.22	28.97	28.13	28.75
5918	NASDAQ	FRME	Tue, Oct 25, 2016	27.29	28.14	27.26	28.11
5917	NASDAQ	FRME	Mon, Oct 24, 2016	27.21	27.52	27.14	27.51
5916	NASDAQ	FRME	Fri, Oct 21, 2016	26.93	27.17	26.81	27.16
5915	NASDAQ	FRME	Thu, Oct 20, 2016	27.13	27.37	27.02	27.16
5914	NASDAQ	FRME	Wed, Oct 19, 2016	26.92	27.33	26.88	27.18
5913	NASDAQ	FRME	Tue, Oct 18, 2016	26.90	26.99	26.70	26.90
5912	NASDAQ	FRME	Mon, Oct 17, 2016	26.92	26.99	25.84	26.70
5911	NASDAQ	FRME	Fri, Oct 14, 2016	26.96	27.15	26.76	26.97
5910	NASDAQ	FRME	Thu, Oct 13, 2016	27.11	27.11	26.60	26.72
5909	NASDAQ	FRME	Wed, Oct 12, 2016	27.05	27.49	27.05	27.23
5908	NASDAQ	FRME	Tue, Oct 11, 2016	27.32	27.52	27.00	27.13
5907	NASDAQ	FRME	Mon, Oct 10, 2016	26.93	27.41	26.93	27.35
5906	NASDAQ	FRME	Fri, Oct 7, 2016	27.10	27.11	26.74	26.96
5905	NASDAQ	FRME	Thu, Oct 6, 2016	26.88	27.16	26.60	27.07
5904	NASDAQ	FRME	Wed, Oct 5, 2016	26.73	27.06	26.12	26.87
5903	NASDAQ	FRME	Tue, Oct 4, 2016	26.61	26.71	26.49	26.60
5902	NASDAQ	FRME	Mon, Oct 3, 2016	26.57	26.73	26.40	26.55
5901	NASDAQ	FRME	Fri, Sep 30, 2016	26.48	26.90	26.43	26.75
5900	NASDAQ	FRME	Thu, Sep 29, 2016	26.81	26.88	26.43	26.47
5899	NASDAQ	FRME	Wed, Sep 28, 2016	26.65	26.81	26.43	26.76
5898	NASDAQ	FRME	Tue, Sep 27, 2016	26.27	26.61	26.13	26.57
5897	NASDAQ	FRME	Mon, Sep 26, 2016	26.83	26.83	26.26	26.34
5896	NASDAQ	FRME	Fri, Sep 23, 2016	26.89	27.10	26.88	26.92
5895	NASDAQ	FRME	Thu, Sep 22, 2016	26.92	27.11	26.92	27.08
5894	NASDAQ	FRME	Wed, Sep 21, 2016	26.92	27.02	26.69	26.88
5893	NASDAQ	FRME	Tue, Sep 20, 2016	26.84	26.94	26.71	26.75
5892	NASDAQ	FRME	Mon, Sep 19, 2016	26.81	26.98	26.57	26.76
5891	NASDAQ	FRME	Fri, Sep 16, 2016	26.69	26.78	26.35	26.76
5890	NASDAQ	FRME	Thu, Sep 15, 2016	26.57	26.81	26.54	26.71
5889	NASDAQ	FRME	Wed, Sep 14, 2016	26.78	26.91	26.51	26.51
5888	NASDAQ	FRME	Tue, Sep 13, 2016	26.98	26.98	26.58	26.82
5887	NASDAQ	FRME	Mon, Sep 12, 2016	26.91	27.15	26.66	27.14
5886	NASDAQ	FRME	Fri, Sep 9, 2016	27.13	27.27	26.95	26.96
5885	NASDAQ	FRME	Thu, Sep 8, 2016	27.24	27.24	27.11	27.19
5884	NASDAQ	FRME	Wed, Sep 7, 2016	26.76	27.24	26.52	27.20
5883	NASDAQ	FRME	Tue, Sep 6, 2016	27.24	27.24	26.66	26.75
5882	NASDAQ	FRME	Fri, Sep 2, 2016	27.01	27.14	26.85	27.12
5881	NASDAQ	FRME	Thu, Sep 1, 2016	27.24	27.24	26.47	27.00
5880	NASDAQ	FRME	Wed, Aug 31, 2016	27.09	27.26	26.76	27.15
5879	NASDAQ	FRME	Tue, Aug 30, 2016	27.24	27.30	27.01	27.20
5878	NASDAQ	FRME	Mon, Aug 29, 2016	27.21	27.42	27.13	27.17
5877	NASDAQ	FRME	Fri, Aug 26, 2016	27.33	27.34	27.13	27.21
5876	NASDAQ	FRME	Thu, Aug 25, 2016	27.25	27.32	27.17	27.25
5875	NASDAQ	FRME	Wed, Aug 24, 2016	27.05	27.26	26.94	27.23
5874	NASDAQ	FRME	Tue, Aug 23, 2016	27.09	27.20	26.96	26.99
5873	NASDAQ	FRME	Mon, Aug 22, 2016	27.11	27.14	26.86	27.06
5872	NASDAQ	FRME	Fri, Aug 19, 2016	27.09	27.25	26.85	27.14
5871	NASDAQ	FRME	Thu, Aug 18, 2016	26.91	27.09	26.84	27.08
5870	NASDAQ	FRME	Wed, Aug 17, 2016	27.03	27.20	26.95	26.98
5869	NASDAQ	FRME	Tue, Aug 16, 2016	27.02	27.14	26.92	27.04
5868	NASDAQ	FRME	Mon, Aug 15, 2016	27.09	27.14	26.95	27.10
5867	NASDAQ	FRME	Fri, Aug 12, 2016	26.85	27.05	26.62	27.00
5866	NASDAQ	FRME	Thu, Aug 11, 2016	26.88	27.11	26.88	27.01
5865	NASDAQ	FRME	Wed, Aug 10, 2016	27.23	27.23	26.81	26.86
5864	NASDAQ	FRME	Tue, Aug 9, 2016	27.27	27.39	26.93	27.21
5863	NASDAQ	FRME	Mon, Aug 8, 2016	27.36	27.36	26.92	27.21
5862	NASDAQ	FRME	Fri, Aug 5, 2016	26.54	27.24	26.42	27.22
5861	NASDAQ	FRME	Thu, Aug 4, 2016	26.34	26.52	26.33	26.36
5860	NASDAQ	FRME	Wed, Aug 3, 2016	26.31	26.60	26.21	26.42
5859	NASDAQ	FRME	Tue, Aug 2, 2016	26.14	26.40	26.05	26.25
5858	NASDAQ	FRME	Mon, Aug 1, 2016	26.18	26.35	26.05	26.17
5857	NASDAQ	FRME	Fri, Jul 29, 2016	26.37	26.45	26.05	26.20
5856	NASDAQ	FRME	Thu, Jul 28, 2016	26.44	26.46	26.18	26.37
5855	NASDAQ	FRME	Wed, Jul 27, 2016	25.69	26.45	25.69	26.45
5854	NASDAQ	FRME	Tue, Jul 26, 2016	25.70	26.34	25.52	25.64
5853	NASDAQ	FRME	Mon, Jul 25, 2016	25.88	25.90	25.58	25.63
5852	NASDAQ	FRME	Fri, Jul 22, 2016	25.34	25.95	25.34	25.86
5851	NASDAQ	FRME	Thu, Jul 21, 2016	25.38	25.66	25.26	25.36
5850	NASDAQ	FRME	Wed, Jul 20, 2016	25.32	25.34	25.14	25.18
5849	NASDAQ	FRME	Tue, Jul 19, 2016	25.33	25.57	25.00	25.32
5848	NASDAQ	FRME	Mon, Jul 18, 2016	25.59	25.77	25.36	25.46
5847	NASDAQ	FRME	Fri, Jul 15, 2016	25.79	25.79	25.52	25.72
5846	NASDAQ	FRME	Thu, Jul 14, 2016	25.69	25.79	25.58	25.61
5845	NASDAQ	FRME	Wed, Jul 13, 2016	25.29	25.48	25.23	25.38
5844	NASDAQ	FRME	Tue, Jul 12, 2016	24.91	25.52	24.67	25.32
5843	NASDAQ	FRME	Mon, Jul 11, 2016	24.58	24.95	24.58	24.81
5842	NASDAQ	FRME	Fri, Jul 8, 2016	24.68	24.94	24.60	24.72
5841	NASDAQ	FRME	Thu, Jul 7, 2016	24.47	24.67	24.26	24.46
5840	NASDAQ	FRME	Wed, Jul 6, 2016	24.27	24.59	23.89	24.42
5839	NASDAQ	FRME	Tue, Jul 5, 2016	24.78	24.78	24.18	24.35
5838	NASDAQ	FRME	Fri, Jul 1, 2016	24.82	24.97	24.76	24.90
5837	NASDAQ	FRME	Thu, Jun 30, 2016	24.42	24.95	24.31	24.93
5836	NASDAQ	FRME	Wed, Jun 29, 2016	24.16	24.47	23.89	24.41
5835	NASDAQ	FRME	Tue, Jun 28, 2016	24.09	24.27	23.69	23.97
5834	NASDAQ	FRME	Mon, Jun 27, 2016	23.99	24.06	23.54	23.73
5833	NASDAQ	FRME	Fri, Jun 24, 2016	24.59	24.97	24.37	24.38
5832	NASDAQ	FRME	Thu, Jun 23, 2016	25.47	25.88	25.47	25.78
5831	NASDAQ	FRME	Wed, Jun 22, 2016	24.99	25.64	24.98	25.11
5830	NASDAQ	FRME	Tue, Jun 21, 2016	25.07	25.13	24.82	25.02
5829	NASDAQ	FRME	Mon, Jun 20, 2016	24.68	25.20	24.60	25.04
5828	NASDAQ	FRME	Fri, Jun 17, 2016	24.80	24.98	24.39	24.45
5827	NASDAQ	FRME	Thu, Jun 16, 2016	24.75	24.94	24.62	24.80
5826	NASDAQ	FRME	Wed, Jun 15, 2016	25.12	25.45	24.92	25.01
5825	NASDAQ	FRME	Tue, Jun 14, 2016	25.21	25.42	24.95	25.02
5824	NASDAQ	FRME	Mon, Jun 13, 2016	25.42	25.93	25.24	25.31
5823	NASDAQ	FRME	Fri, Jun 10, 2016	25.40	25.66	25.22	25.56
5822	NASDAQ	FRME	Thu, Jun 9, 2016	25.85	25.85	25.55	25.72
5821	NASDAQ	FRME	Wed, Jun 8, 2016	25.97	26.20	25.96	26.02
5820	NASDAQ	FRME	Tue, Jun 7, 2016	26.23	26.37	26.03	26.06
5819	NASDAQ	FRME	Mon, Jun 6, 2016	25.91	26.55	25.91	26.28
5818	NASDAQ	FRME	Fri, Jun 3, 2016	25.86	26.02	25.55	25.98
5817	NASDAQ	FRME	Thu, Jun 2, 2016	25.84	26.13	25.57	26.11
5816	NASDAQ	FRME	Wed, Jun 1, 2016	25.63	26.01	25.37	26.00
5815	NASDAQ	FRME	Tue, May 31, 2016	26.02	26.02	25.70	25.91
5814	NASDAQ	FRME	Fri, May 27, 2016	25.70	26.06	25.60	26.04
5813	NASDAQ	FRME	Thu, May 26, 2016	25.96	25.96	25.66	25.73
5812	NASDAQ	FRME	Wed, May 25, 2016	26.17	26.50	25.97	26.05
5811	NASDAQ	FRME	Tue, May 24, 2016	25.35	26.45	25.35	26.15
5810	NASDAQ	FRME	Mon, May 23, 2016	25.29	25.50	25.03	25.24
5809	NASDAQ	FRME	Fri, May 20, 2016	24.97	25.42	24.26	25.42
5808	NASDAQ	FRME	Thu, May 19, 2016	25.20	25.39	24.67	24.85
5807	NASDAQ	FRME	Wed, May 18, 2016	24.22	25.32	23.55	25.31
5806	NASDAQ	FRME	Tue, May 17, 2016	25.20	25.23	24.26	24.37
5805	NASDAQ	FRME	Mon, May 16, 2016	24.72	25.25	23.93	25.13
5804	NASDAQ	FRME	Fri, May 13, 2016	24.75	25.16	24.61	24.74
5803	NASDAQ	FRME	Thu, May 12, 2016	24.89	25.00	24.42	24.87
5802	NASDAQ	FRME	Wed, May 11, 2016	25.04	25.34	24.79	24.86
5801	NASDAQ	FRME	Tue, May 10, 2016	24.96	25.37	24.93	25.15
5800	NASDAQ	FRME	Mon, May 9, 2016	24.82	25.21	24.74	24.93
5799	NASDAQ	FRME	Fri, May 6, 2016	24.81	24.95	24.63	24.90
5798	NASDAQ	FRME	Thu, May 5, 2016	25.20	25.43	24.92	24.94
5797	NASDAQ	FRME	Wed, May 4, 2016	24.96	25.25	24.57	25.08
5796	NASDAQ	FRME	Tue, May 3, 2016	25.40	25.67	25.19	25.20
5795	NASDAQ	FRME	Mon, May 2, 2016	25.65	25.79	25.21	25.68
5794	NASDAQ	FRME	Fri, Apr 29, 2016	25.00	25.66	25.00	25.65
5793	NASDAQ	FRME	Thu, Apr 28, 2016	25.30	25.45	25.04	25.07
5792	NASDAQ	FRME	Wed, Apr 27, 2016	25.47	25.72	25.19	25.52
5791	NASDAQ	FRME	Tue, Apr 26, 2016	24.52	25.42	24.52	25.39
5790	NASDAQ	FRME	Mon, Apr 25, 2016	24.49	24.58	23.76	24.50
5789	NASDAQ	FRME	Fri, Apr 22, 2016	24.45	24.76	24.45	24.62
5788	NASDAQ	FRME	Thu, Apr 21, 2016	24.52	24.62	24.38	24.48
5787	NASDAQ	FRME	Wed, Apr 20, 2016	24.39	24.75	23.91	24.62
5786	NASDAQ	FRME	Tue, Apr 19, 2016	24.29	24.44	23.99	24.42
5785	NASDAQ	FRME	Mon, Apr 18, 2016	23.84	24.41	23.84	24.29
5784	NASDAQ	FRME	Fri, Apr 15, 2016	24.08	24.18	23.90	24.04
5783	NASDAQ	FRME	Thu, Apr 14, 2016	24.00	24.52	23.87	24.20
5782	NASDAQ	FRME	Wed, Apr 13, 2016	23.29	24.07	23.29	24.03
5781	NASDAQ	FRME	Tue, Apr 12, 2016	22.91	23.34	22.63	23.14
5780	NASDAQ	FRME	Mon, Apr 11, 2016	23.00	23.40	22.80	22.94
5779	NASDAQ	FRME	Fri, Apr 8, 2016	22.96	23.18	22.70	22.92
5778	NASDAQ	FRME	Thu, Apr 7, 2016	23.14	23.27	22.72	22.82
5777	NASDAQ	FRME	Wed, Apr 6, 2016	23.07	23.59	22.97	23.41
5776	NASDAQ	FRME	Tue, Apr 5, 2016	23.36	23.36	23.36	23.10
5775	NASDAQ	FRME	Mon, Apr 4, 2016	23.44	23.61	23.23	23.36
5774	NASDAQ	FRME	Fri, Apr 1, 2016	23.37	23.72	23.11	23.53
5773	NASDAQ	FRME	Thu, Mar 31, 2016	23.43	23.98	23.26	23.49
5772	NASDAQ	FRME	Wed, Mar 30, 2016	23.44	23.70	23.37	23.49
5771	NASDAQ	FRME	Tue, Mar 29, 2016	22.80	23.03	22.80	23.32
5770	NASDAQ	FRME	Mon, Mar 28, 2016	23.04	23.21	22.88	22.96
5769	NASDAQ	FRME	Thu, Mar 24, 2016	22.85	23.01	22.75	23.02
5768	NASDAQ	FRME	Wed, Mar 23, 2016	23.27	23.35	23.03	23.03
5767	NASDAQ	FRME	Tue, Mar 22, 2016	23.36	23.66	23.14	23.43
5766	NASDAQ	FRME	Mon, Mar 21, 2016	23.72	23.82	23.27	23.57
5765	NASDAQ	FRME	Fri, Mar 18, 2016	23.79	24.04	23.71	23.78
5764	NASDAQ	FRME	Thu, Mar 17, 2016	23.25	23.69	23.05	23.58
5763	NASDAQ	FRME	Wed, Mar 16, 2016	23.01	23.41	23.01	23.33
5762	NASDAQ	FRME	Tue, Mar 15, 2016	23.44	23.44	23.44	23.01
5761	NASDAQ	FRME	Mon, Mar 14, 2016	23.47	23.76	23.20	23.44
5760	NASDAQ	FRME	Fri, Mar 11, 2016	23.35	23.65	23.28	23.60
5759	NASDAQ	FRME	Thu, Mar 10, 2016	22.98	23.28	22.80	22.92
5758	NASDAQ	FRME	Wed, Mar 9, 2016	22.85	22.85	22.85	22.92
5757	NASDAQ	FRME	Tue, Mar 8, 2016	23.22	23.36	22.84	23.41
5756	NASDAQ	FRME	Mon, Mar 7, 2016	23.08	23.41	22.95	23.41
5755	NASDAQ	FRME	Fri, Mar 4, 2016	22.96	22.96	22.96	23.19
5754	NASDAQ	FRME	Thu, Mar 3, 2016	22.85	22.85	22.85	22.96
5753	NASDAQ	FRME	Wed, Mar 2, 2016	22.60	22.96	22.40	22.82
5752	NASDAQ	FRME	Tue, Mar 1, 2016	22.19	22.19	22.19	22.82
5751	NASDAQ	FRME	Mon, Feb 29, 2016	22.38	22.50	22.08	22.19
5750	NASDAQ	FRME	Fri, Feb 26, 2016	22.22	22.56	21.75	22.47
5749	NASDAQ	FRME	Thu, Feb 25, 2016	22.04	22.30	21.89	22.12
5748	NASDAQ	FRME	Wed, Feb 24, 2016	21.61	22.14	21.10	22.10
5747	NASDAQ	FRME	Tue, Feb 23, 2016	22.30	22.32	21.84	21.87
5746	NASDAQ	FRME	Mon, Feb 22, 2016	22.26	22.52	22.21	22.35
5745	NASDAQ	FRME	Fri, Feb 19, 2016	22.06	22.37	21.78	22.16
5744	NASDAQ	FRME	Thu, Feb 18, 2016	22.50	22.62	22.00	22.11
5743	NASDAQ	FRME	Wed, Feb 17, 2016	22.85	22.96	22.42	22.54
5742	NASDAQ	FRME	Tue, Feb 16, 2016	22.81	23.03	22.16	22.75
5741	NASDAQ	FRME	Fri, Feb 12, 2016	22.40	22.69	22.13	22.56
5740	NASDAQ	FRME	Thu, Feb 11, 2016	22.02	22.38	21.75	21.96
5739	NASDAQ	FRME	Wed, Feb 10, 2016	22.51	22.93	22.44	22.46
5738	NASDAQ	FRME	Tue, Feb 9, 2016	22.14	22.67	21.60	22.43
5737	NASDAQ	FRME	Mon, Feb 8, 2016	21.84	22.58	21.59	22.45
5736	NASDAQ	FRME	Fri, Feb 5, 2016	22.28	22.87	22.01	22.13
5735	NASDAQ	FRME	Thu, Feb 4, 2016	22.63	23.03	22.04	22.38
5734	NASDAQ	FRME	Wed, Feb 3, 2016	22.89	22.89	22.23	22.78
5733	NASDAQ	FRME	Tue, Feb 2, 2016	22.77	23.16	22.40	22.79
5732	NASDAQ	FRME	Mon, Feb 1, 2016	22.66	23.40	22.31	23.24
5731	NASDAQ	FRME	Fri, Jan 29, 2016	22.50	22.91	22.28	22.86
5730	NASDAQ	FRME	Thu, Jan 28, 2016	21.50	21.95	21.46	21.80
5729	NASDAQ	FRME	Wed, Jan 27, 2016	21.80	22.11	21.46	21.49
5728	NASDAQ	FRME	Tue, Jan 26, 2016	21.49	22.00	21.47	21.91
5727	NASDAQ	FRME	Mon, Jan 25, 2016	21.85	22.00	21.34	21.46
5726	NASDAQ	FRME	Fri, Jan 22, 2016	21.92	22.18	21.74	21.99
5725	NASDAQ	FRME	Thu, Jan 21, 2016	22.00	22.13	21.76	21.79
5724	NASDAQ	FRME	Wed, Jan 20, 2016	21.82	22.24	21.56	21.99
5723	NASDAQ	FRME	Tue, Jan 19, 2016	22.70	22.72	21.94	22.24
5722	NASDAQ	FRME	Fri, Jan 15, 2016	22.40	22.73	22.23	22.59
5721	NASDAQ	FRME	Thu, Jan 14, 2016	22.98	23.37	22.59	23.08
5720	NASDAQ	FRME	Wed, Jan 13, 2016	23.65	23.65	22.67	22.83
5719	NASDAQ	FRME	Tue, Jan 12, 2016	23.74	23.76	23.24	23.62
5718	NASDAQ	FRME	Mon, Jan 11, 2016	23.18	23.92	23.17	23.56
5717	NASDAQ	FRME	Fri, Jan 8, 2016	23.71	23.91	23.00	23.13
5716	NASDAQ	FRME	Thu, Jan 7, 2016	23.99	24.15	23.61	23.64
5715	NASDAQ	FRME	Wed, Jan 6, 2016	24.37	24.57	23.60	24.40
5714	NASDAQ	FRME	Tue, Jan 5, 2016	24.69	24.77	24.44	24.60
5713	NASDAQ	FRME	Mon, Jan 4, 2016	25.02	25.27	24.53	24.58
5712	NASDAQ	FRME	Thu, Dec 31, 2015	25.97	25.97	25.41	25.42
5711	NASDAQ	FRME	Wed, Dec 30, 2015	25.97	26.13	25.74	26.01
5710	NASDAQ	FRME	Tue, Dec 29, 2015	25.77	26.04	25.56	26.04
5709	NASDAQ	FRME	Mon, Dec 28, 2015	25.58	25.71	25.25	25.66
5708	NASDAQ	FRME	Thu, Dec 24, 2015	25.48	25.85	25.31	25.62
5707	NASDAQ	FRME	Wed, Dec 23, 2015	25.40	25.45	25.16	25.45
5706	NASDAQ	FRME	Tue, Dec 22, 2015	25.24	25.63	24.80	25.26
5705	NASDAQ	FRME	Mon, Dec 21, 2015	25.10	25.48	24.88	25.17
5704	NASDAQ	FRME	Fri, Dec 18, 2015	25.62	25.73	24.97	24.98
5703	NASDAQ	FRME	Thu, Dec 17, 2015	26.18	26.34	25.68	25.72
5702	NASDAQ	FRME	Wed, Dec 16, 2015	26.20	26.20	25.36	26.04
5701	NASDAQ	FRME	Tue, Dec 15, 2015	25.50	25.99	25.42	25.92
5700	NASDAQ	FRME	Mon, Dec 14, 2015	25.36	25.85	25.24	25.42
5699	NASDAQ	FRME	Fri, Dec 11, 2015	25.55	25.93	25.22	25.32
5698	NASDAQ	FRME	Thu, Dec 10, 2015	25.83	26.08	25.69	25.95
5697	NASDAQ	FRME	Wed, Dec 9, 2015	26.10	26.31	25.80	25.86
5696	NASDAQ	FRME	Tue, Dec 8, 2015	26.23	26.40	25.94	26.03
5695	NASDAQ	FRME	Mon, Dec 7, 2015	26.90	27.00	26.32	26.42
5694	NASDAQ	FRME	Fri, Dec 4, 2015	26.60	27.15	26.52	26.98
5693	NASDAQ	FRME	Thu, Dec 3, 2015	26.93	27.08	26.58	26.59
5692	NASDAQ	FRME	Wed, Dec 2, 2015	27.13	27.20	26.84	26.86
5691	NASDAQ	FRME	Tue, Dec 1, 2015	27.25	27.29	26.95	27.21
5690	NASDAQ	FRME	Mon, Nov 30, 2015	27.51	27.55	27.16	27.20
5689	NASDAQ	FRME	Fri, Nov 27, 2015	27.35	27.50	27.15	27.50
5688	NASDAQ	FRME	Wed, Nov 25, 2015	27.47	27.59	27.20	27.39
5687	NASDAQ	FRME	Tue, Nov 24, 2015	27.19	27.50	27.05	27.50
5686	NASDAQ	FRME	Mon, Nov 23, 2015	27.16	27.47	27.01	27.39
5685	NASDAQ	FRME	Fri, Nov 20, 2015	27.06	27.45	27.00	27.22
5684	NASDAQ	FRME	Thu, Nov 19, 2015	26.95	27.16	26.81	26.99
5683	NASDAQ	FRME	Wed, Nov 18, 2015	26.65	27.10	26.50	27.07
5682	NASDAQ	FRME	Tue, Nov 17, 2015	26.52	27.00	26.50	26.63
5681	NASDAQ	FRME	Mon, Nov 16, 2015	26.51	26.80	26.45	26.50
5680	NASDAQ	FRME	Fri, Nov 13, 2015	26.44	26.83	26.37	26.58
5679	NASDAQ	FRME	Thu, Nov 12, 2015	26.80	27.09	26.66	26.69
5678	NASDAQ	FRME	Wed, Nov 11, 2015	27.04	27.37	26.98	26.99
5677	NASDAQ	FRME	Tue, Nov 10, 2015	26.92	27.35	26.76	26.99
5676	NASDAQ	FRME	Mon, Nov 9, 2015	27.32	27.45	26.82	26.98
5675	NASDAQ	FRME	Fri, Nov 6, 2015	26.83	27.60	26.83	27.32
5674	NASDAQ	FRME	Thu, Nov 5, 2015	26.62	26.97	26.58	26.70
5673	NASDAQ	FRME	Wed, Nov 4, 2015	26.46	26.79	26.33	26.62
5672	NASDAQ	FRME	Tue, Nov 3, 2015	26.38	26.58	26.29	26.45
5671	NASDAQ	FRME	Mon, Nov 2, 2015	26.23	26.67	26.16	26.51
5670	NASDAQ	FRME	Fri, Oct 30, 2015	26.81	26.96	26.03	26.23
5669	NASDAQ	FRME	Thu, Oct 29, 2015	27.02	27.25	26.72	26.76
5668	NASDAQ	FRME	Wed, Oct 28, 2015	26.38	27.18	26.38	27.11
5667	NASDAQ	FRME	Tue, Oct 27, 2015	26.65	26.82	26.19	26.35
5666	NASDAQ	FRME	Mon, Oct 26, 2015	26.77	26.85	26.48	26.70
5665	NASDAQ	FRME	Fri, Oct 23, 2015	26.67	27.06	26.04	26.84
5664	NASDAQ	FRME	Thu, Oct 22, 2015	26.10	26.30	25.04	26.16
5663	NASDAQ	FRME	Wed, Oct 21, 2015	26.11	26.39	25.20	25.85
5662	NASDAQ	FRME	Tue, Oct 20, 2015	26.03	26.39	25.21	26.00
5661	NASDAQ	FRME	Mon, Oct 19, 2015	25.83	26.43	25.17	26.04
5660	NASDAQ	FRME	Fri, Oct 16, 2015	26.19	26.36	25.91	26.04
5659	NASDAQ	FRME	Thu, Oct 15, 2015	25.58	26.20	25.49	26.05
5658	NASDAQ	FRME	Wed, Oct 14, 2015	26.05	26.22	25.54	25.57
5657	NASDAQ	FRME	Tue, Oct 13, 2015	26.44	26.77	26.02	26.04
5656	NASDAQ	FRME	Mon, Oct 12, 2015	26.21	26.60	26.02	26.49
5655	NASDAQ	FRME	Fri, Oct 9, 2015	26.38	26.47	26.08	26.21
5654	NASDAQ	FRME	Thu, Oct 8, 2015	25.87	26.32	25.56	26.30
5653	NASDAQ	FRME	Wed, Oct 7, 2015	25.85	26.06	25.56	26.02
5652	NASDAQ	FRME	Tue, Oct 6, 2015	26.10	26.10	25.64	25.76
5651	NASDAQ	FRME	Mon, Oct 5, 2015	25.66	26.22	25.60	26.09
5650	NASDAQ	FRME	Fri, Oct 2, 2015	25.55	26.06	24.74	25.70
5649	NASDAQ	FRME	Thu, Oct 1, 2015	26.14	26.15	25.50	25.96
5648	NASDAQ	FRME	Wed, Sep 30, 2015	26.19	26.24	25.81	26.22
5647	NASDAQ	FRME	Tue, Sep 29, 2015	26.00	26.15	25.80	26.01
5646	NASDAQ	FRME	Mon, Sep 28, 2015	25.81	26.03	25.63	25.95
5645	NASDAQ	FRME	Fri, Sep 25, 2015	25.90	26.17	25.90	26.03
5644	NASDAQ	FRME	Thu, Sep 24, 2015	25.30	25.79	25.21	25.67
5643	NASDAQ	FRME	Wed, Sep 23, 2015	25.31	25.59	25.14	25.48
5642	NASDAQ	FRME	Tue, Sep 22, 2015	25.28	25.52	25.20	25.34
5641	NASDAQ	FRME	Mon, Sep 21, 2015	25.46	25.71	25.34	25.53
5640	NASDAQ	FRME	Fri, Sep 18, 2015	25.28	25.35	25.06	25.23
5639	NASDAQ	FRME	Thu, Sep 17, 2015	26.21	26.54	25.56	25.65
5638	NASDAQ	FRME	Wed, Sep 16, 2015	26.31	26.31	26.08	26.17
5637	NASDAQ	FRME	Tue, Sep 15, 2015	25.88	26.30	25.77	26.23
5636	NASDAQ	FRME	Mon, Sep 14, 2015	26.02	26.17	25.83	25.92
5635	NASDAQ	FRME	Fri, Sep 11, 2015	25.82	26.10	25.73	25.98
5634	NASDAQ	FRME	Thu, Sep 10, 2015	26.00	26.19	25.77	25.90
5633	NASDAQ	FRME	Wed, Sep 9, 2015	26.50	26.50	25.99	26.01
5632	NASDAQ	FRME	Tue, Sep 8, 2015	26.20	26.39	26.19	26.30
5631	NASDAQ	FRME	Fri, Sep 4, 2015	25.77	26.10	25.77	25.88
5630	NASDAQ	FRME	Thu, Sep 3, 2015	26.13	26.25	25.94	26.08
5629	NASDAQ	FRME	Wed, Sep 2, 2015	25.86	26.14	25.69	26.06
5628	NASDAQ	FRME	Tue, Sep 1, 2015	25.65	25.89	25.43	25.64
5627	NASDAQ	FRME	Mon, Aug 31, 2015	25.86	26.10	25.76	26.02
5626	NASDAQ	FRME	Fri, Aug 28, 2015	25.79	26.02	25.57	25.92
5625	NASDAQ	FRME	Thu, Aug 27, 2015	25.77	26.10	25.36	25.88
5624	NASDAQ	FRME	Wed, Aug 26, 2015	25.53	26.10	25.01	25.58
5623	NASDAQ	FRME	Tue, Aug 25, 2015	25.48	25.65	24.73	24.99
5622	NASDAQ	FRME	Mon, Aug 24, 2015	24.91	25.64	24.58	24.79
5621	NASDAQ	FRME	Fri, Aug 21, 2015	24.87	25.85	24.87	25.47
5620	NASDAQ	FRME	Thu, Aug 20, 2015	25.68	25.89	25.19	25.29
5619	NASDAQ	FRME	Wed, Aug 19, 2015	25.94	26.17	25.89	25.92
5618	NASDAQ	FRME	Tue, Aug 18, 2015	26.27	26.43	25.95	26.08
5617	NASDAQ	FRME	Mon, Aug 17, 2015	26.05	26.42	25.74	26.27
5616	NASDAQ	FRME	Fri, Aug 14, 2015	25.91	26.37	25.89	26.23
5615	NASDAQ	FRME	Thu, Aug 13, 2015	25.96	26.26	25.76	25.97
5614	NASDAQ	FRME	Wed, Aug 12, 2015	26.10	26.24	25.61	25.98
5613	NASDAQ	FRME	Tue, Aug 11, 2015	26.28	26.46	25.96	26.24
5612	NASDAQ	FRME	Mon, Aug 10, 2015	26.07	26.57	25.87	26.45
5611	NASDAQ	FRME	Fri, Aug 7, 2015	26.12	26.40	25.82	26.17
5610	NASDAQ	FRME	Thu, Aug 6, 2015	26.28	26.31	25.99	26.25
5609	NASDAQ	FRME	Wed, Aug 5, 2015	26.30	26.55	25.93	26.18
5608	NASDAQ	FRME	Tue, Aug 4, 2015	26.29	26.42	26.01	26.16
5607	NASDAQ	FRME	Mon, Aug 3, 2015	26.08	26.26	25.84	26.19
5606	NASDAQ	FRME	Fri, Jul 31, 2015	26.08	26.40	25.93	26.03
5605	NASDAQ	FRME	Thu, Jul 30, 2015	25.96	26.16	25.81	25.99
5604	NASDAQ	FRME	Wed, Jul 29, 2015	26.00	26.15	25.82	25.98
5603	NASDAQ	FRME	Tue, Jul 28, 2015	26.33	26.33	25.82	26.08
5602	NASDAQ	FRME	Mon, Jul 27, 2015	26.01	26.20	25.88	26.17
5601	NASDAQ	FRME	Fri, Jul 24, 2015	26.03	26.14	25.83	26.09
5600	NASDAQ	FRME	Thu, Jul 23, 2015	26.77	26.77	25.87	26.10
5599	NASDAQ	FRME	Wed, Jul 22, 2015	26.21	26.65	26.13	26.56
5598	NASDAQ	FRME	Tue, Jul 21, 2015	26.18	26.36	25.96	26.20
5597	NASDAQ	FRME	Mon, Jul 20, 2015	26.21	26.24	25.95	26.07
5596	NASDAQ	FRME	Fri, Jul 17, 2015	26.00	26.15	25.82	26.02
5595	NASDAQ	FRME	Thu, Jul 16, 2015	26.30	26.45	25.99	26.03
5594	NASDAQ	FRME	Wed, Jul 15, 2015	26.05	26.23	25.81	26.03
5593	NASDAQ	FRME	Tue, Jul 14, 2015	25.81	26.13	25.75	26.00
5592	NASDAQ	FRME	Mon, Jul 13, 2015	25.86	26.06	25.75	25.89
5591	NASDAQ	FRME	Fri, Jul 10, 2015	25.52	25.74	25.21	25.60
5590	NASDAQ	FRME	Thu, Jul 9, 2015	25.30	25.46	24.94	25.27
5589	NASDAQ	FRME	Wed, Jul 8, 2015	24.94	25.17	24.89	25.02
5588	NASDAQ	FRME	Tue, Jul 7, 2015	25.25	25.28	24.85	25.10
5587	NASDAQ	FRME	Mon, Jul 6, 2015	24.65	25.29	24.65	25.25
5586	NASDAQ	FRME	Thu, Jul 2, 2015	25.12	25.13	24.66	24.86
5585	NASDAQ	FRME	Wed, Jul 1, 2015	24.98	25.12	24.61	25.05
5584	NASDAQ	FRME	Tue, Jun 30, 2015	24.99	24.99	24.60	24.70
5583	NASDAQ	FRME	Mon, Jun 29, 2015	25.20	25.38	24.51	24.68
5582	NASDAQ	FRME	Fri, Jun 26, 2015	25.09	25.29	24.90	25.13
5581	NASDAQ	FRME	Thu, Jun 25, 2015	24.84	25.16	24.65	24.94
5580	NASDAQ	FRME	Wed, Jun 24, 2015	24.77	24.99	24.57	24.84
5579	NASDAQ	FRME	Tue, Jun 23, 2015	24.66	24.99	24.56	24.91
5578	NASDAQ	FRME	Mon, Jun 22, 2015	24.38	24.70	24.32	24.59
5577	NASDAQ	FRME	Fri, Jun 19, 2015	24.25	24.41	24.18	24.18
5576	NASDAQ	FRME	Thu, Jun 18, 2015	24.14	24.39	23.99	24.27
5575	NASDAQ	FRME	Wed, Jun 17, 2015	24.51	24.51	23.93	23.95
5574	NASDAQ	FRME	Tue, Jun 16, 2015	24.11	24.49	24.06	24.41
5573	NASDAQ	FRME	Mon, Jun 15, 2015	24.12	24.46	23.86	24.16
5572	NASDAQ	FRME	Fri, Jun 12, 2015	24.18	24.49	24.06	24.36
5571	NASDAQ	FRME	Thu, Jun 11, 2015	24.47	24.47	24.11	24.32
5570	NASDAQ	FRME	Wed, Jun 10, 2015	24.00	24.54	23.99	24.38
5569	NASDAQ	FRME	Tue, Jun 9, 2015	23.75	24.00	23.57	23.94
5568	NASDAQ	FRME	Mon, Jun 8, 2015	23.76	23.95	23.75	23.81
5567	NASDAQ	FRME	Fri, Jun 5, 2015	23.53	23.95	23.48	23.86
5566	NASDAQ	FRME	Thu, Jun 4, 2015	23.68	23.83	23.31	23.47
5565	NASDAQ	FRME	Wed, Jun 3, 2015	23.44	23.95	23.40	23.80
5564	NASDAQ	FRME	Tue, Jun 2, 2015	23.07	23.55	23.06	23.41
5563	NASDAQ	FRME	Mon, Jun 1, 2015	23.49	23.50	22.92	23.18
5562	NASDAQ	FRME	Fri, May 29, 2015	23.53	23.53	23.05	23.29
5561	NASDAQ	FRME	Thu, May 28, 2015	23.33	23.57	23.23	23.49
5560	NASDAQ	FRME	Wed, May 27, 2015	23.43	23.45	23.15	23.30
5559	NASDAQ	FRME	Tue, May 26, 2015	23.40	23.60	23.06	23.36
5558	NASDAQ	FRME	Fri, May 22, 2015	23.46	23.63	23.46	23.55
5557	NASDAQ	FRME	Thu, May 21, 2015	23.36	23.49	23.30	23.43
5556	NASDAQ	FRME	Wed, May 20, 2015	23.47	23.47	23.12	23.32
5555	NASDAQ	FRME	Tue, May 19, 2015	23.37	23.44	23.23	23.32
5554	NASDAQ	FRME	Mon, May 18, 2015	22.79	23.38	22.79	23.35
5553	NASDAQ	FRME	Fri, May 15, 2015	23.25	23.34	22.73	22.92
5552	NASDAQ	FRME	Thu, May 14, 2015	23.26	23.38	23.14	23.25
5551	NASDAQ	FRME	Wed, May 13, 2015	23.19	23.21	22.83	23.06
5550	NASDAQ	FRME	Tue, May 12, 2015	23.00	23.18	22.74	23.18
5549	NASDAQ	FRME	Mon, May 11, 2015	22.94	23.37	22.91	23.12
5548	NASDAQ	FRME	Fri, May 8, 2015	23.11	23.12	22.77	22.91
5547	NASDAQ	FRME	Thu, May 7, 2015	22.52	22.92	22.43	22.80
5546	NASDAQ	FRME	Wed, May 6, 2015	22.59	22.61	22.21	22.58
5545	NASDAQ	FRME	Tue, May 5, 2015	22.42	22.83	22.20	22.48
5544	NASDAQ	FRME	Mon, May 4, 2015	22.29	22.44	22.09	22.34
5543	NASDAQ	FRME	Fri, May 1, 2015	22.62	22.63	22.18	22.30
5542	NASDAQ	FRME	Thu, Apr 30, 2015	22.87	22.91	22.35	22.57
5541	NASDAQ	FRME	Wed, Apr 29, 2015	23.04	23.42	22.93	23.03
5540	NASDAQ	FRME	Tue, Apr 28, 2015	23.04	23.29	22.69	23.25
5539	NASDAQ	FRME	Mon, Apr 27, 2015	23.14	23.41	22.58	22.98
5538	NASDAQ	FRME	Fri, Apr 24, 2015	23.29	23.36	22.79	23.06
5537	NASDAQ	FRME	Thu, Apr 23, 2015	23.45	23.53	23.19	23.33
5536	NASDAQ	FRME	Wed, Apr 22, 2015	23.58	23.67	23.38	23.51
5535	NASDAQ	FRME	Tue, Apr 21, 2015	23.62	23.70	23.49	23.57
5534	NASDAQ	FRME	Mon, Apr 20, 2015	23.19	23.67	23.19	23.54
5533	NASDAQ	FRME	Fri, Apr 17, 2015	23.62	23.72	23.01	23.13
5532	NASDAQ	FRME	Thu, Apr 16, 2015	23.72	23.88	23.52	23.81
5531	NASDAQ	FRME	Wed, Apr 15, 2015	23.37	23.78	23.37	23.73
5530	NASDAQ	FRME	Tue, Apr 14, 2015	23.52	23.54	23.17	23.31
5529	NASDAQ	FRME	Mon, Apr 13, 2015	23.33	23.55	23.30	23.52
5528	NASDAQ	FRME	Fri, Apr 10, 2015	23.55	23.55	23.24	23.35
5527	NASDAQ	FRME	Thu, Apr 9, 2015	23.45	23.54	22.97	23.39
5526	NASDAQ	FRME	Wed, Apr 8, 2015	23.38	23.71	23.30	23.50
5525	NASDAQ	FRME	Tue, Apr 7, 2015	23.61	23.85	23.42	23.43
5524	NASDAQ	FRME	Mon, Apr 6, 2015	23.43	23.77	22.95	23.58
5523	NASDAQ	FRME	Thu, Apr 2, 2015	23.59	23.87	23.59	23.64
5522	NASDAQ	FRME	Wed, Apr 1, 2015	23.55	23.59	23.26	23.54
5521	NASDAQ	FRME	Tue, Mar 31, 2015	23.34	23.65	23.24	23.54
5520	NASDAQ	FRME	Mon, Mar 30, 2015	23.43	23.67	23.32	23.51
5519	NASDAQ	FRME	Fri, Mar 27, 2015	23.22	23.30	22.98	23.25
5518	NASDAQ	FRME	Thu, Mar 26, 2015	23.12	23.43	22.92	23.24
5517	NASDAQ	FRME	Wed, Mar 25, 2015	23.50	23.60	23.07	23.24
5516	NASDAQ	FRME	Tue, Mar 24, 2015	23.62	23.67	23.38	23.40
5515	NASDAQ	FRME	Mon, Mar 23, 2015	23.89	23.94	23.56	23.60
5514	NASDAQ	FRME	Fri, Mar 20, 2015	23.52	23.93	23.50	23.88
5513	NASDAQ	FRME	Thu, Mar 19, 2015	23.47	23.51	23.21	23.34
5512	NASDAQ	FRME	Wed, Mar 18, 2015	23.82	23.95	23.35	23.49
5511	NASDAQ	FRME	Tue, Mar 17, 2015	23.59	23.90	23.45	23.84
5510	NASDAQ	FRME	Mon, Mar 16, 2015	23.74	23.93	23.51	23.72
5509	NASDAQ	FRME	Fri, Mar 13, 2015	23.75	23.75	23.18	23.56
5508	NASDAQ	FRME	Thu, Mar 12, 2015	23.10	23.73	23.10	23.70
5507	NASDAQ	FRME	Wed, Mar 11, 2015	22.52	22.94	22.42	22.87
5506	NASDAQ	FRME	Tue, Mar 10, 2015	22.92	22.92	22.45	22.52
5505	NASDAQ	FRME	Mon, Mar 9, 2015	22.89	23.21	22.88	23.07
5504	NASDAQ	FRME	Fri, Mar 6, 2015	22.42	23.04	22.42	22.81
5503	NASDAQ	FRME	Thu, Mar 5, 2015	22.62	22.77	22.26	22.68
5502	NASDAQ	FRME	Wed, Mar 4, 2015	22.70	22.85	22.63	22.67
5501	NASDAQ	FRME	Tue, Mar 3, 2015	22.64	22.81	22.50	22.73
5500	NASDAQ	FRME	Mon, Mar 2, 2015	22.59	22.84	22.51	22.75
5499	NASDAQ	FRME	Fri, Feb 27, 2015	22.83	23.03	22.56	22.56
5498	NASDAQ	FRME	Thu, Feb 26, 2015	22.82	23.04	22.72	22.87
5497	NASDAQ	FRME	Wed, Feb 25, 2015	22.79	23.06	22.70	22.89
5496	NASDAQ	FRME	Tue, Feb 24, 2015	22.81	23.08	22.74	22.84
5495	NASDAQ	FRME	Mon, Feb 23, 2015	22.83	22.91	22.56	22.81
5494	NASDAQ	FRME	Fri, Feb 20, 2015	23.05	23.12	22.71	22.94
5493	NASDAQ	FRME	Thu, Feb 19, 2015	22.95	23.18	22.79	23.00
5492	NASDAQ	FRME	Wed, Feb 18, 2015	23.34	23.34	22.79	22.96
5491	NASDAQ	FRME	Tue, Feb 17, 2015	23.42	23.49	23.11	23.36
5490	NASDAQ	FRME	Fri, Feb 13, 2015	23.20	23.43	23.06	23.32
5489	NASDAQ	FRME	Thu, Feb 12, 2015	22.96	23.26	22.85	23.24
5488	NASDAQ	FRME	Wed, Feb 11, 2015	22.82	23.00	22.57	22.78
5487	NASDAQ	FRME	Tue, Feb 10, 2015	22.87	22.96	22.40	22.94
5486	NASDAQ	FRME	Mon, Feb 9, 2015	23.09	23.11	22.65	22.66
5485	NASDAQ	FRME	Fri, Feb 6, 2015	23.00	23.48	22.82	23.18
5484	NASDAQ	FRME	Thu, Feb 5, 2015	22.66	23.00	22.66	22.93
5483	NASDAQ	FRME	Wed, Feb 4, 2015	22.75	22.90	22.49	22.61
5482	NASDAQ	FRME	Tue, Feb 3, 2015	22.40	22.99	22.39	22.77
5481	NASDAQ	FRME	Mon, Feb 2, 2015	21.85	22.40	21.72	22.40
5480	NASDAQ	FRME	Fri, Jan 30, 2015	22.03	22.39	21.80	21.84
5479	NASDAQ	FRME	Thu, Jan 29, 2015	22.06	22.38	21.47	22.29
5478	NASDAQ	FRME	Wed, Jan 28, 2015	22.80	22.80	21.81	21.89
5477	NASDAQ	FRME	Tue, Jan 27, 2015	22.58	22.84	22.38	22.54
5476	NASDAQ	FRME	Mon, Jan 26, 2015	22.68	22.94	22.11	22.79
5475	NASDAQ	FRME	Fri, Jan 23, 2015	22.94	22.94	22.49	22.68
5474	NASDAQ	FRME	Thu, Jan 22, 2015	22.12	22.97	21.82	22.92
5473	NASDAQ	FRME	Wed, Jan 21, 2015	21.83	22.11	21.73	21.89
5472	NASDAQ	FRME	Tue, Jan 20, 2015	22.22	22.29	21.83	21.92
5471	NASDAQ	FRME	Fri, Jan 16, 2015	21.63	22.37	21.63	22.25
5470	NASDAQ	FRME	Thu, Jan 15, 2015	21.72	21.84	21.50	21.72
5469	NASDAQ	FRME	Wed, Jan 14, 2015	21.98	22.06	21.56	21.74
5468	NASDAQ	FRME	Tue, Jan 13, 2015	21.82	22.48	21.66	22.18
5467	NASDAQ	FRME	Mon, Jan 12, 2015	21.93	22.14	21.56	21.79
5466	NASDAQ	FRME	Fri, Jan 9, 2015	22.41	22.41	21.70	21.91
5465	NASDAQ	FRME	Thu, Jan 8, 2015	22.17	22.54	21.91	22.48
5464	NASDAQ	FRME	Wed, Jan 7, 2015	21.83	22.00	21.73	21.96
5463	NASDAQ	FRME	Tue, Jan 6, 2015	22.04	22.04	21.37	21.74
5462	NASDAQ	FRME	Mon, Jan 5, 2015	22.09	22.25	21.76	22.03
5461	NASDAQ	FRME	Fri, Jan 2, 2015	22.95	22.95	22.09	22.29
5460	NASDAQ	FRME	Wed, Dec 31, 2014	23.35	23.35	22.75	22.75
5459	NASDAQ	FRME	Tue, Dec 30, 2014	23.25	23.39	23.12	23.21
5458	NASDAQ	FRME	Mon, Dec 29, 2014	23.02	23.34	23.02	23.23
5457	NASDAQ	FRME	Fri, Dec 26, 2014	22.99	23.07	22.90	22.94
5456	NASDAQ	FRME	Wed, Dec 24, 2014	23.24	23.24	22.80	22.96
5455	NASDAQ	FRME	Tue, Dec 23, 2014	22.85	23.17	22.82	23.10
5454	NASDAQ	FRME	Mon, Dec 22, 2014	22.53	22.87	22.47	22.86
5453	NASDAQ	FRME	Fri, Dec 19, 2014	22.75	22.94	22.37	22.58
5452	NASDAQ	FRME	Thu, Dec 18, 2014	22.50	22.84	22.31	22.81
5451	NASDAQ	FRME	Wed, Dec 17, 2014	21.85	22.50	21.59	22.49
5450	NASDAQ	FRME	Tue, Dec 16, 2014	21.70	22.23	21.67	21.84
5449	NASDAQ	FRME	Mon, Dec 15, 2014	21.84	21.98	21.40	21.75
5448	NASDAQ	FRME	Fri, Dec 12, 2014	21.78	22.30	21.68	21.77
5447	NASDAQ	FRME	Thu, Dec 11, 2014	21.78	22.32	21.78	22.09
5446	NASDAQ	FRME	Wed, Dec 10, 2014	22.34	22.49	21.66	21.69
5445	NASDAQ	FRME	Tue, Dec 9, 2014	21.65	22.50	21.57	22.49
5444	NASDAQ	FRME	Mon, Dec 8, 2014	22.14	22.35	21.85	21.92
5443	NASDAQ	FRME	Fri, Dec 5, 2014	21.79	22.29	21.79	22.15
5442	NASDAQ	FRME	Thu, Dec 4, 2014	21.80	22.06	21.60	21.80
5441	NASDAQ	FRME	Wed, Dec 3, 2014	21.65	22.06	21.43	21.88
5440	NASDAQ	FRME	Tue, Dec 2, 2014	21.35	21.93	21.35	21.72
5439	NASDAQ	FRME	Mon, Dec 1, 2014	21.45	21.61	21.35	21.35
5438	NASDAQ	FRME	Fri, Nov 28, 2014	22.00	22.00	21.42	21.45
5437	NASDAQ	FRME	Wed, Nov 26, 2014	21.99	22.03	21.52	21.92
5436	NASDAQ	FRME	Tue, Nov 25, 2014	21.98	22.12	21.87	21.97
5435	NASDAQ	FRME	Mon, Nov 24, 2014	21.66	22.01	21.64	22.00
5434	NASDAQ	FRME	Fri, Nov 21, 2014	22.07	22.07	21.52	21.55
5433	NASDAQ	FRME	Thu, Nov 20, 2014	21.45	21.87	21.38	21.83
5432	NASDAQ	FRME	Wed, Nov 19, 2014	22.04	22.04	21.39	21.66
5431	NASDAQ	FRME	Tue, Nov 18, 2014	22.12	22.38	22.01	22.11
5430	NASDAQ	FRME	Mon, Nov 17, 2014	22.24	22.26	21.98	22.06
5429	NASDAQ	FRME	Fri, Nov 14, 2014	22.22	22.36	21.94	22.27
5428	NASDAQ	FRME	Thu, Nov 13, 2014	22.59	22.59	22.23	22.36
5427	NASDAQ	FRME	Wed, Nov 12, 2014	22.26	22.57	22.26	22.51
5426	NASDAQ	FRME	Tue, Nov 11, 2014	22.27	22.42	22.26	22.30
5425	NASDAQ	FRME	Mon, Nov 10, 2014	22.25	22.47	22.11	22.45
5424	NASDAQ	FRME	Fri, Nov 7, 2014	22.32	22.54	22.07	22.22
5423	NASDAQ	FRME	Thu, Nov 6, 2014	22.33	22.44	22.07	22.33
5422	NASDAQ	FRME	Wed, Nov 5, 2014	22.19	22.41	22.01	22.34
5421	NASDAQ	FRME	Tue, Nov 4, 2014	22.37	22.65	21.92	21.99
5420	NASDAQ	FRME	Mon, Nov 3, 2014	22.72	22.80	22.24	22.47
5419	NASDAQ	FRME	Fri, Oct 31, 2014	22.57	22.71	22.06	22.65
5418	NASDAQ	FRME	Thu, Oct 30, 2014	21.79	22.18	21.42	22.14
5417	NASDAQ	FRME	Wed, Oct 29, 2014	22.00	22.09	21.64	21.93
5416	NASDAQ	FRME	Tue, Oct 28, 2014	21.21	22.00	21.00	21.97
5415	NASDAQ	FRME	Mon, Oct 27, 2014	20.97	21.23	20.77	21.21
5414	NASDAQ	FRME	Fri, Oct 24, 2014	21.09	21.20	20.98	21.06
5413	NASDAQ	FRME	Thu, Oct 23, 2014	21.01	21.19	20.79	20.98
5412	NASDAQ	FRME	Wed, Oct 22, 2014	21.00	21.09	20.49	20.83
5411	NASDAQ	FRME	Tue, Oct 21, 2014	20.72	20.99	20.53	20.93
5410	NASDAQ	FRME	Mon, Oct 20, 2014	20.50	20.85	20.39	20.66
5409	NASDAQ	FRME	Fri, Oct 17, 2014	21.09	21.09	20.42	20.50
5408	NASDAQ	FRME	Thu, Oct 16, 2014	20.21	20.98	20.21	20.74
5407	NASDAQ	FRME	Wed, Oct 15, 2014	20.50	20.66	20.15	20.53
5406	NASDAQ	FRME	Tue, Oct 14, 2014	20.65	20.89	20.41	20.74
5405	NASDAQ	FRME	Mon, Oct 13, 2014	20.14	20.76	20.00	20.45
5404	NASDAQ	FRME	Fri, Oct 10, 2014	20.22	20.59	20.05	20.18
5403	NASDAQ	FRME	Thu, Oct 9, 2014	20.79	20.79	20.21	20.24
5402	NASDAQ	FRME	Wed, Oct 8, 2014	20.25	20.87	20.17	20.79
5401	NASDAQ	FRME	Tue, Oct 7, 2014	20.41	20.42	20.20	20.21
5400	NASDAQ	FRME	Mon, Oct 6, 2014	20.52	20.59	20.33	20.43
5399	NASDAQ	FRME	Fri, Oct 3, 2014	20.55	20.68	20.45	20.51
5398	NASDAQ	FRME	Thu, Oct 2, 2014	20.09	20.53	19.97	20.37
5397	NASDAQ	FRME	Wed, Oct 1, 2014	20.22	20.30	19.94	20.08
5396	NASDAQ	FRME	Tue, Sep 30, 2014	20.39	20.46	20.21	20.21
5395	NASDAQ	FRME	Mon, Sep 29, 2014	20.32	20.53	20.23	20.35
5394	NASDAQ	FRME	Fri, Sep 26, 2014	20.53	20.59	20.31	20.47
5393	NASDAQ	FRME	Thu, Sep 25, 2014	20.55	20.55	20.30	20.40
5392	NASDAQ	FRME	Wed, Sep 24, 2014	20.43	20.58	20.30	20.56
5391	NASDAQ	FRME	Tue, Sep 23, 2014	20.30	20.51	20.28	20.39
5390	NASDAQ	FRME	Mon, Sep 22, 2014	20.44	20.61	20.30	20.31
5389	NASDAQ	FRME	Fri, Sep 19, 2014	20.46	20.67	20.33	20.51
5388	NASDAQ	FRME	Thu, Sep 18, 2014	20.07	20.43	20.03	20.39
5387	NASDAQ	FRME	Wed, Sep 17, 2014	20.14	20.26	19.95	20.01
5386	NASDAQ	FRME	Tue, Sep 16, 2014	20.01	20.18	19.95	20.09
5385	NASDAQ	FRME	Mon, Sep 15, 2014	20.28	20.28	19.95	20.06
5384	NASDAQ	FRME	Fri, Sep 12, 2014	20.39	20.41	20.13	20.25
5383	NASDAQ	FRME	Thu, Sep 11, 2014	20.02	20.39	20.02	20.33
5382	NASDAQ	FRME	Wed, Sep 10, 2014	20.03	20.24	20.00	20.17
5381	NASDAQ	FRME	Tue, Sep 9, 2014	20.22	20.22	19.95	19.97
5380	NASDAQ	FRME	Mon, Sep 8, 2014	20.16	20.31	20.00	20.20
5379	NASDAQ	FRME	Fri, Sep 5, 2014	20.02	20.31	19.91	20.10
5378	NASDAQ	FRME	Thu, Sep 4, 2014	20.33	20.57	20.10	20.12
5377	NASDAQ	FRME	Wed, Sep 3, 2014	20.58	20.66	20.16	20.19
5376	NASDAQ	FRME	Tue, Sep 2, 2014	20.57	20.77	20.48	20.59
5375	NASDAQ	FRME	Fri, Aug 29, 2014	20.24	20.46	20.09	20.41
5374	NASDAQ	FRME	Thu, Aug 28, 2014	20.35	20.48	20.14	20.20
5373	NASDAQ	FRME	Wed, Aug 27, 2014	20.50	20.50	20.27	20.44
5372	NASDAQ	FRME	Tue, Aug 26, 2014	20.28	20.50	20.27	20.41
5371	NASDAQ	FRME	Mon, Aug 25, 2014	20.45	20.49	20.17	20.32
5370	NASDAQ	FRME	Fri, Aug 22, 2014	20.35	20.56	20.14	20.27
5369	NASDAQ	FRME	Thu, Aug 21, 2014	19.91	20.45	19.75	20.32
5368	NASDAQ	FRME	Wed, Aug 20, 2014	20.11	20.15	19.87	19.93
5367	NASDAQ	FRME	Tue, Aug 19, 2014	20.18	20.32	19.71	20.15
5366	NASDAQ	FRME	Mon, Aug 18, 2014	20.00	20.24	20.00	20.18
5365	NASDAQ	FRME	Fri, Aug 15, 2014	20.11	20.22	19.61	19.88
5364	NASDAQ	FRME	Thu, Aug 14, 2014	20.10	20.22	20.02	20.14
5363	NASDAQ	FRME	Wed, Aug 13, 2014	20.02	20.26	20.02	20.12
5362	NASDAQ	FRME	Tue, Aug 12, 2014	20.12	20.23	19.84	19.89
5361	NASDAQ	FRME	Mon, Aug 11, 2014	20.16	20.41	19.94	20.15
5360	NASDAQ	FRME	Fri, Aug 8, 2014	19.75	20.14	19.73	20.09
5359	NASDAQ	FRME	Thu, Aug 7, 2014	20.13	20.13	19.65	19.78
5358	NASDAQ	FRME	Wed, Aug 6, 2014	19.80	20.26	19.80	19.99
5357	NASDAQ	FRME	Tue, Aug 5, 2014	19.91	20.14	19.80	19.89
5356	NASDAQ	FRME	Mon, Aug 4, 2014	19.97	20.10	19.66	19.93
5355	NASDAQ	FRME	Fri, Aug 1, 2014	19.99	20.06	19.56	19.83
5354	NASDAQ	FRME	Thu, Jul 31, 2014	20.00	20.02	19.74	19.93
5353	NASDAQ	FRME	Wed, Jul 30, 2014	20.08	20.24	19.93	20.17
5352	NASDAQ	FRME	Tue, Jul 29, 2014	20.14	20.25	19.94	19.98
5351	NASDAQ	FRME	Mon, Jul 28, 2014	20.07	20.18	19.46	20.06
5350	NASDAQ	FRME	Fri, Jul 25, 2014	20.05	20.24	19.82	19.99
5349	NASDAQ	FRME	Thu, Jul 24, 2014	20.69	20.81	20.19	20.21
5348	NASDAQ	FRME	Wed, Jul 23, 2014	20.38	20.51	20.27	20.32
5347	NASDAQ	FRME	Tue, Jul 22, 2014	20.43	20.81	20.33	20.41
5346	NASDAQ	FRME	Mon, Jul 21, 2014	20.22	20.44	20.09	20.38
5345	NASDAQ	FRME	Fri, Jul 18, 2014	20.03	20.61	20.01	20.43
5344	NASDAQ	FRME	Thu, Jul 17, 2014	20.68	20.71	20.03	20.12
5343	NASDAQ	FRME	Wed, Jul 16, 2014	21.24	21.24	20.72	20.78
5342	NASDAQ	FRME	Tue, Jul 15, 2014	21.18	21.27	20.98	21.19
5341	NASDAQ	FRME	Mon, Jul 14, 2014	21.13	21.25	21.05	21.12
5340	NASDAQ	FRME	Fri, Jul 11, 2014	20.81	21.08	20.75	20.93
5339	NASDAQ	FRME	Thu, Jul 10, 2014	20.87	21.15	20.63	20.89
5338	NASDAQ	FRME	Wed, Jul 9, 2014	21.30	21.40	21.07	21.27
5337	NASDAQ	FRME	Tue, Jul 8, 2014	21.53	21.72	21.02	21.20
5336	NASDAQ	FRME	Mon, Jul 7, 2014	21.86	21.87	21.57	21.59
5335	NASDAQ	FRME	Thu, Jul 3, 2014	21.71	22.00	21.71	21.90
5334	NASDAQ	FRME	Wed, Jul 2, 2014	21.66	21.73	21.31	21.50
5333	NASDAQ	FRME	Tue, Jul 1, 2014	21.16	22.10	21.16	21.65
5332	NASDAQ	FRME	Mon, Jun 30, 2014	21.23	21.31	20.92	21.14
5331	NASDAQ	FRME	Fri, Jun 27, 2014	20.98	21.39	20.98	21.32
5330	NASDAQ	FRME	Thu, Jun 26, 2014	20.97	21.24	20.83	21.17
5329	NASDAQ	FRME	Wed, Jun 25, 2014	20.53	20.97	20.44	20.90
5328	NASDAQ	FRME	Tue, Jun 24, 2014	20.16	20.71	20.10	20.65
5327	NASDAQ	FRME	Mon, Jun 23, 2014	20.43	20.43	20.11	20.23
5326	NASDAQ	FRME	Fri, Jun 20, 2014	20.46	20.71	20.19	20.37
5325	NASDAQ	FRME	Thu, Jun 19, 2014	20.45	20.47	20.13	20.35
5324	NASDAQ	FRME	Wed, Jun 18, 2014	20.44	20.49	20.11	20.44
5323	NASDAQ	FRME	Tue, Jun 17, 2014	20.02	20.63	20.00	20.52
5322	NASDAQ	FRME	Mon, Jun 16, 2014	20.50	20.51	20.04	20.09
5321	NASDAQ	FRME	Fri, Jun 13, 2014	20.83	21.06	20.52	20.57
5320	NASDAQ	FRME	Thu, Jun 12, 2014	20.83	20.89	20.52	20.70
5319	NASDAQ	FRME	Wed, Jun 11, 2014	20.90	21.21	20.80	20.84
5318	NASDAQ	FRME	Tue, Jun 10, 2014	21.10	21.25	20.91	21.07
5317	NASDAQ	FRME	Mon, Jun 9, 2014	20.47	21.28	20.30	21.24
5316	NASDAQ	FRME	Fri, Jun 6, 2014	20.42	20.64	20.20	20.54
5315	NASDAQ	FRME	Thu, Jun 5, 2014	20.07	20.64	19.89	20.24
5314	NASDAQ	FRME	Wed, Jun 4, 2014	19.96	20.39	19.64	19.92
5313	NASDAQ	FRME	Tue, Jun 3, 2014	20.40	20.69	19.92	20.04
5312	NASDAQ	FRME	Mon, Jun 2, 2014	19.88	20.04	19.38	19.84
5311	NASDAQ	FRME	Fri, May 30, 2014	20.08	20.19	19.78	19.84
5310	NASDAQ	FRME	Thu, May 29, 2014	20.28	20.28	20.03	20.14
5309	NASDAQ	FRME	Wed, May 28, 2014	20.38	20.44	20.07	20.16
5308	NASDAQ	FRME	Tue, May 27, 2014	19.89	20.56	19.85	20.48
5307	NASDAQ	FRME	Fri, May 23, 2014	19.50	19.82	19.50	19.74
5306	NASDAQ	FRME	Thu, May 22, 2014	19.65	19.87	19.50	19.50
5305	NASDAQ	FRME	Wed, May 21, 2014	20.02	20.31	19.66	19.66
5304	NASDAQ	FRME	Tue, May 20, 2014	20.17	20.17	19.72	19.96
5303	NASDAQ	FRME	Mon, May 19, 2014	19.89	20.31	19.89	20.29
5302	NASDAQ	FRME	Fri, May 16, 2014	19.94	20.03	19.62	19.88
5301	NASDAQ	FRME	Thu, May 15, 2014	20.02	20.15	19.62	20.02
5300	NASDAQ	FRME	Wed, May 14, 2014	20.78	20.78	20.10	20.18
5299	NASDAQ	FRME	Tue, May 13, 2014	21.23	21.23	20.75	20.79
5298	NASDAQ	FRME	Mon, May 12, 2014	20.70	21.29	20.69	21.23
5297	NASDAQ	FRME	Fri, May 9, 2014	20.54	20.84	20.41	20.70
5296	NASDAQ	FRME	Thu, May 8, 2014	21.03	21.38	20.66	20.69
5295	NASDAQ	FRME	Wed, May 7, 2014	20.64	21.03	20.53	20.97
5294	NASDAQ	FRME	Tue, May 6, 2014	20.90	21.14	20.52	20.65
5293	NASDAQ	FRME	Mon, May 5, 2014	20.95	21.14	20.76	21.04
5292	NASDAQ	FRME	Fri, May 2, 2014	21.21	21.77	21.09	21.17
5291	NASDAQ	FRME	Thu, May 1, 2014	21.12	21.60	20.78	21.15
5290	NASDAQ	FRME	Wed, Apr 30, 2014	21.09	21.36	21.00	21.24
5289	NASDAQ	FRME	Tue, Apr 29, 2014	21.41	21.71	21.11	21.17
5288	NASDAQ	FRME	Mon, Apr 28, 2014	21.54	21.74	21.00	21.22
5287	NASDAQ	FRME	Fri, Apr 25, 2014	21.46	21.99	21.21	21.37
5286	NASDAQ	FRME	Thu, Apr 24, 2014	21.39	21.58	20.89	21.00
5285	NASDAQ	FRME	Wed, Apr 23, 2014	21.37	21.71	21.24	21.37
5284	NASDAQ	FRME	Tue, Apr 22, 2014	20.94	21.54	20.79	21.42
5283	NASDAQ	FRME	Mon, Apr 21, 2014	20.89	21.09	20.67	20.86
5282	NASDAQ	FRME	Thu, Apr 17, 2014	20.48	20.96	20.36	20.86
5281	NASDAQ	FRME	Wed, Apr 16, 2014	20.81	20.81	20.32	20.52
5280	NASDAQ	FRME	Tue, Apr 15, 2014	20.78	20.86	20.20	20.66
5279	NASDAQ	FRME	Mon, Apr 14, 2014	20.83	20.99	20.44	20.71
5278	NASDAQ	FRME	Fri, Apr 11, 2014	20.60	21.16	20.46	20.70
5277	NASDAQ	FRME	Thu, Apr 10, 2014	21.71	21.71	20.77	20.83
5276	NASDAQ	FRME	Wed, Apr 9, 2014	21.99	22.72	21.52	21.75
5275	NASDAQ	FRME	Tue, Apr 8, 2014	22.00	22.24	21.66	21.86
5274	NASDAQ	FRME	Mon, Apr 7, 2014	21.97	22.00	21.03	21.95
5273	NASDAQ	FRME	Fri, Apr 4, 2014	22.79	22.79	21.84	21.99
5272	NASDAQ	FRME	Thu, Apr 3, 2014	22.65	22.80	22.54	22.69
5271	NASDAQ	FRME	Wed, Apr 2, 2014	22.45	22.71	22.18	22.65
5270	NASDAQ	FRME	Tue, Apr 1, 2014	21.67	22.47	21.60	22.36
5269	NASDAQ	FRME	Mon, Mar 31, 2014	21.45	21.96	21.37	21.64
5268	NASDAQ	FRME	Fri, Mar 28, 2014	21.35	21.87	21.21	21.29
5267	NASDAQ	FRME	Thu, Mar 27, 2014	21.61	21.70	21.31	21.39
5266	NASDAQ	FRME	Wed, Mar 26, 2014	22.11	22.32	21.50	21.52
5265	NASDAQ	FRME	Tue, Mar 25, 2014	21.93	22.08	21.78	21.94
5264	NASDAQ	FRME	Mon, Mar 24, 2014	22.00	22.23	21.65	21.82
5263	NASDAQ	FRME	Fri, Mar 21, 2014	22.22	22.50	21.89	21.91
5262	NASDAQ	FRME	Thu, Mar 20, 2014	21.67	22.37	21.67	22.20
5261	NASDAQ	FRME	Wed, Mar 19, 2014	21.88	22.03	21.16	21.81
5260	NASDAQ	FRME	Tue, Mar 18, 2014	21.87	22.06	21.70	21.90
5259	NASDAQ	FRME	Mon, Mar 17, 2014	21.89	21.97	21.72	21.79
5258	NASDAQ	FRME	Fri, Mar 14, 2014	21.62	21.93	21.60	21.78
5257	NASDAQ	FRME	Thu, Mar 13, 2014	22.09	22.14	21.65	21.75
5256	NASDAQ	FRME	Wed, Mar 12, 2014	21.81	22.24	21.61	22.01
5255	NASDAQ	FRME	Tue, Mar 11, 2014	22.20	22.23	21.77	21.91
5254	NASDAQ	FRME	Mon, Mar 10, 2014	22.20	22.40	22.11	22.26
5253	NASDAQ	FRME	Fri, Mar 7, 2014	22.26	22.49	22.13	22.31
5252	NASDAQ	FRME	Thu, Mar 6, 2014	21.95	22.26	21.86	22.09
5251	NASDAQ	FRME	Wed, Mar 5, 2014	21.96	22.00	21.69	21.97
5250	NASDAQ	FRME	Tue, Mar 4, 2014	21.60	22.49	21.60	22.04
5249	NASDAQ	FRME	Mon, Mar 3, 2014	21.23	21.39	21.00	21.35
5248	NASDAQ	FRME	Fri, Feb 28, 2014	21.20	21.66	21.13	21.42
5247	NASDAQ	FRME	Thu, Feb 27, 2014	20.90	21.19	20.72	21.14
5246	NASDAQ	FRME	Wed, Feb 26, 2014	20.83	21.14	20.75	20.99
5245	NASDAQ	FRME	Tue, Feb 25, 2014	20.97	20.97	20.51	20.75
5244	NASDAQ	FRME	Mon, Feb 24, 2014	20.53	21.07	20.53	20.93
5243	NASDAQ	FRME	Fri, Feb 21, 2014	20.37	20.52	20.29	20.45
5242	NASDAQ	FRME	Thu, Feb 20, 2014	20.28	20.55	20.17	20.29
5241	NASDAQ	FRME	Wed, Feb 19, 2014	20.88	20.88	20.22	20.23
5240	NASDAQ	FRME	Tue, Feb 18, 2014	20.52	20.97	20.43	20.88
5239	NASDAQ	FRME	Fri, Feb 14, 2014	20.52	20.63	20.25	20.47
5238	NASDAQ	FRME	Thu, Feb 13, 2014	20.20	20.58	19.99	20.51
5237	NASDAQ	FRME	Wed, Feb 12, 2014	20.43	20.74	20.10	20.33
5236	NASDAQ	FRME	Tue, Feb 11, 2014	20.01	20.48	19.94	20.36
5235	NASDAQ	FRME	Mon, Feb 10, 2014	20.25	20.35	19.74	19.95
5234	NASDAQ	FRME	Fri, Feb 7, 2014	20.50	20.53	20.09	20.19
5233	NASDAQ	FRME	Thu, Feb 6, 2014	20.38	20.80	20.23	20.46
5232	NASDAQ	FRME	Wed, Feb 5, 2014	20.54	20.64	20.25	20.33
5231	NASDAQ	FRME	Tue, Feb 4, 2014	20.63	20.79	20.26	20.60
5230	NASDAQ	FRME	Mon, Feb 3, 2014	21.09	21.29	20.50	20.50
5229	NASDAQ	FRME	Fri, Jan 31, 2014	20.91	21.32	20.87	21.09
5228	NASDAQ	FRME	Thu, Jan 30, 2014	21.30	21.44	21.00	21.28
5227	NASDAQ	FRME	Wed, Jan 29, 2014	20.75	21.47	20.75	21.04
5226	NASDAQ	FRME	Tue, Jan 28, 2014	20.96	21.10	20.68	20.77
5225	NASDAQ	FRME	Mon, Jan 27, 2014	21.08	21.08	20.71	20.90
5224	NASDAQ	FRME	Fri, Jan 24, 2014	21.25	21.36	20.85	20.97
5223	NASDAQ	FRME	Thu, Jan 23, 2014	21.65	21.96	21.21	21.36
5222	NASDAQ	FRME	Wed, Jan 22, 2014	21.20	22.05	21.20	21.72
5221	NASDAQ	FRME	Tue, Jan 21, 2014	20.88	21.12	20.60	21.11
5220	NASDAQ	FRME	Fri, Jan 17, 2014	20.48	20.71	20.43	20.71
5219	NASDAQ	FRME	Thu, Jan 16, 2014	20.80	21.00	20.37	20.48
5218	NASDAQ	FRME	Wed, Jan 15, 2014	20.78	20.96	20.64	20.77
5217	NASDAQ	FRME	Tue, Jan 14, 2014	20.75	20.76	20.47	20.63
5216	NASDAQ	FRME	Mon, Jan 13, 2014	21.00	21.00	20.38	20.60
5215	NASDAQ	FRME	Fri, Jan 10, 2014	21.23	21.37	20.90	21.00
5214	NASDAQ	FRME	Thu, Jan 9, 2014	21.36	21.38	20.98	21.20
5213	NASDAQ	FRME	Wed, Jan 8, 2014	21.52	21.75	20.93	21.26
5212	NASDAQ	FRME	Tue, Jan 7, 2014	21.36	21.73	21.23	21.52
5211	NASDAQ	FRME	Mon, Jan 6, 2014	21.55	21.95	21.18	21.34
5210	NASDAQ	FRME	Fri, Jan 3, 2014	22.05	22.28	22.05	22.17
5209	NASDAQ	FRME	Thu, Jan 2, 2014	22.66	22.66	22.03	22.04
5208	NASDAQ	FRME	Tue, Dec 31, 2013	22.94	23.11	22.50	22.72
5207	NASDAQ	FRME	Mon, Dec 30, 2013	23.01	23.02	22.86	22.89
5206	NASDAQ	FRME	Fri, Dec 27, 2013	23.17	23.22	22.89	23.02
5205	NASDAQ	FRME	Thu, Dec 26, 2013	22.99	23.19	22.86	23.09
5204	NASDAQ	FRME	Tue, Dec 24, 2013	23.03	23.35	22.83	22.92
5203	NASDAQ	FRME	Mon, Dec 23, 2013	22.70	23.07	22.20	22.94
5202	NASDAQ	FRME	Fri, Dec 20, 2013	21.80	23.02	21.38	22.47
5201	NASDAQ	FRME	Thu, Dec 19, 2013	21.72	21.93	21.64	21.70
5200	NASDAQ	FRME	Wed, Dec 18, 2013	21.40	21.75	21.26	21.70
5199	NASDAQ	FRME	Tue, Dec 17, 2013	21.42	21.60	21.22	21.39
5198	NASDAQ	FRME	Mon, Dec 16, 2013	21.05	21.48	21.02	21.39
5197	NASDAQ	FRME	Fri, Dec 13, 2013	21.19	21.21	20.94	21.02
5196	NASDAQ	FRME	Thu, Dec 12, 2013	20.91	21.33	20.85	21.09
5195	NASDAQ	FRME	Wed, Dec 11, 2013	21.13	21.13	20.80	20.91
5194	NASDAQ	FRME	Tue, Dec 10, 2013	21.25	21.48	20.96	21.06
5193	NASDAQ	FRME	Mon, Dec 9, 2013	21.41	21.61	21.12	21.35
5192	NASDAQ	FRME	Fri, Dec 6, 2013	21.07	21.49	20.91	21.44
5191	NASDAQ	FRME	Thu, Dec 5, 2013	20.69	20.99	20.60	20.86
5190	NASDAQ	FRME	Wed, Dec 4, 2013	20.66	21.04	20.61	20.71
5189	NASDAQ	FRME	Tue, Dec 3, 2013	20.62	20.90	20.34	20.73
5188	NASDAQ	FRME	Mon, Dec 2, 2013	21.20	21.33	20.66	20.76
5187	NASDAQ	FRME	Fri, Nov 29, 2013	21.37	21.38	21.10	21.19
5186	NASDAQ	FRME	Wed, Nov 27, 2013	21.14	21.50	19.97	21.22
5185	NASDAQ	FRME	Tue, Nov 26, 2013	20.79	21.17	20.56	21.07
5184	NASDAQ	FRME	Mon, Nov 25, 2013	20.40	20.79	20.35	20.72
5183	NASDAQ	FRME	Fri, Nov 22, 2013	20.20	20.46	20.00	20.35
5182	NASDAQ	FRME	Thu, Nov 21, 2013	19.80	20.20	19.72	20.15
5181	NASDAQ	FRME	Wed, Nov 20, 2013	19.86	19.95	19.61	19.71
5180	NASDAQ	FRME	Tue, Nov 19, 2013	19.50	19.84	19.45	19.73
5179	NASDAQ	FRME	Mon, Nov 18, 2013	19.55	19.93	19.43	19.49
5178	NASDAQ	FRME	Fri, Nov 15, 2013	19.91	19.91	19.53	19.56
5177	NASDAQ	FRME	Thu, Nov 14, 2013	19.68	20.00	19.40	19.96
5176	NASDAQ	FRME	Wed, Nov 13, 2013	19.11	20.22	19.11	19.74
5175	NASDAQ	FRME	Tue, Nov 12, 2013	19.21	19.31	19.01	19.16
5174	NASDAQ	FRME	Mon, Nov 11, 2013	19.27	19.37	19.08	19.22
5173	NASDAQ	FRME	Fri, Nov 8, 2013	18.63	19.49	18.63	19.35
5172	NASDAQ	FRME	Thu, Nov 7, 2013	18.90	18.93	18.59	18.61
5171	NASDAQ	FRME	Wed, Nov 6, 2013	18.81	19.09	18.80	18.86
5170	NASDAQ	FRME	Tue, Nov 5, 2013	18.71	18.94	18.63	18.75
5169	NASDAQ	FRME	Mon, Nov 4, 2013	18.53	18.78	18.26	18.74
5168	NASDAQ	FRME	Fri, Nov 1, 2013	18.70	18.83	18.20	18.47
5167	NASDAQ	FRME	Thu, Oct 31, 2013	19.35	19.35	18.79	18.80
5166	NASDAQ	FRME	Wed, Oct 30, 2013	19.47	19.50	19.35	19.42
5165	NASDAQ	FRME	Tue, Oct 29, 2013	19.72	19.72	19.27	19.40
5164	NASDAQ	FRME	Mon, Oct 28, 2013	19.42	19.68	19.30	19.64
5163	NASDAQ	FRME	Fri, Oct 25, 2013	20.16	20.16	19.26	19.36
5162	NASDAQ	FRME	Thu, Oct 24, 2013	19.52	19.79	19.35	19.67
5161	NASDAQ	FRME	Wed, Oct 23, 2013	19.27	19.53	19.27	19.42
5160	NASDAQ	FRME	Tue, Oct 22, 2013	19.22	19.40	19.11	19.32
5159	NASDAQ	FRME	Mon, Oct 21, 2013	19.14	19.36	19.08	19.19
5158	NASDAQ	FRME	Fri, Oct 18, 2013	19.22	19.22	19.00	19.16
5157	NASDAQ	FRME	Thu, Oct 17, 2013	19.03	19.14	18.89	19.07
5156	NASDAQ	FRME	Wed, Oct 16, 2013	19.01	19.20	18.83	19.08
5155	NASDAQ	FRME	Tue, Oct 15, 2013	18.94	19.00	18.70	18.85
5154	NASDAQ	FRME	Mon, Oct 14, 2013	18.99	19.10	18.64	19.02
5153	NASDAQ	FRME	Fri, Oct 11, 2013	18.49	19.06	18.49	19.06
5152	NASDAQ	FRME	Thu, Oct 10, 2013	18.25	18.79	18.25	18.58
5151	NASDAQ	FRME	Wed, Oct 9, 2013	18.00	18.30	17.88	18.03
5150	NASDAQ	FRME	Tue, Oct 8, 2013	17.91	18.05	17.82	17.96
5149	NASDAQ	FRME	Mon, Oct 7, 2013	17.74	17.96	17.74	17.89
5148	NASDAQ	FRME	Fri, Oct 4, 2013	17.70	17.93	17.66	17.89
5147	NASDAQ	FRME	Thu, Oct 3, 2013	17.57	17.76	17.34	17.75
5146	NASDAQ	FRME	Wed, Oct 2, 2013	17.52	17.72	17.44	17.55
5145	NASDAQ	FRME	Tue, Oct 1, 2013	17.38	17.67	17.36	17.60
5144	NASDAQ	FRME	Mon, Sep 30, 2013	17.06	17.45	17.02	17.33
5143	NASDAQ	FRME	Fri, Sep 27, 2013	17.10	17.53	17.10	17.19
5142	NASDAQ	FRME	Thu, Sep 26, 2013	17.45	17.70	17.06	17.23
5141	NASDAQ	FRME	Wed, Sep 25, 2013	17.35	17.55	17.10	17.22
5140	NASDAQ	FRME	Tue, Sep 24, 2013	17.26	17.43	16.96	17.28
5139	NASDAQ	FRME	Mon, Sep 23, 2013	17.10	17.36	16.88	17.20
5138	NASDAQ	FRME	Fri, Sep 20, 2013	16.98	17.40	16.83	17.16
5137	NASDAQ	FRME	Thu, Sep 19, 2013	17.23	17.23	16.78	16.97
5136	NASDAQ	FRME	Wed, Sep 18, 2013	17.20	17.42	16.92	17.15
5135	NASDAQ	FRME	Tue, Sep 17, 2013	17.08	17.24	16.80	17.17
5134	NASDAQ	FRME	Mon, Sep 16, 2013	17.32	17.32	16.96	17.07
5133	NASDAQ	FRME	Fri, Sep 13, 2013	17.20	17.28	16.95	17.07
5132	NASDAQ	FRME	Thu, Sep 12, 2013	17.27	17.30	17.03	17.11
5131	NASDAQ	FRME	Wed, Sep 11, 2013	17.34	17.41	17.07	17.20
5130	NASDAQ	FRME	Tue, Sep 10, 2013	17.41	17.47	17.15	17.35
5129	NASDAQ	FRME	Mon, Sep 9, 2013	17.20	17.37	17.01	17.28
5128	NASDAQ	FRME	Fri, Sep 6, 2013	17.26	17.33	16.67	17.17
5127	NASDAQ	FRME	Thu, Sep 5, 2013	17.21	17.38	17.06	17.18
5126	NASDAQ	FRME	Wed, Sep 4, 2013	17.09	17.72	16.91	17.11
5125	NASDAQ	FRME	Tue, Sep 3, 2013	17.18	17.50	16.87	17.12
5124	NASDAQ	FRME	Fri, Aug 30, 2013	17.45	17.58	17.04	17.08
5123	NASDAQ	FRME	Thu, Aug 29, 2013	17.40	17.63	17.40	17.47
5122	NASDAQ	FRME	Wed, Aug 28, 2013	17.33	17.63	17.23	17.40
5121	NASDAQ	FRME	Tue, Aug 27, 2013	17.99	18.11	17.41	17.41
5120	NASDAQ	FRME	Mon, Aug 26, 2013	18.30	18.38	18.14	18.16
5119	NASDAQ	FRME	Fri, Aug 23, 2013	18.40	18.50	18.16	18.24
5118	NASDAQ	FRME	Thu, Aug 22, 2013	18.10	18.45	18.10	18.40
5117	NASDAQ	FRME	Wed, Aug 21, 2013	18.15	18.35	17.80	18.00
5116	NASDAQ	FRME	Tue, Aug 20, 2013	18.01	18.35	17.75	18.16
5115	NASDAQ	FRME	Mon, Aug 19, 2013	18.08	18.23	17.31	17.94
5114	NASDAQ	FRME	Fri, Aug 16, 2013	17.74	18.22	17.74	18.15
5113	NASDAQ	FRME	Thu, Aug 15, 2013	17.93	18.11	17.74	17.84
5112	NASDAQ	FRME	Wed, Aug 14, 2013	18.10	18.18	17.92	18.08
5111	NASDAQ	FRME	Tue, Aug 13, 2013	18.05	18.18	17.72	18.05
5110	NASDAQ	FRME	Mon, Aug 12, 2013	17.72	18.18	17.51	17.98
5109	NASDAQ	FRME	Fri, Aug 9, 2013	18.43	18.46	17.74	17.80
5108	NASDAQ	FRME	Thu, Aug 8, 2013	18.86	18.95	18.46	18.47
5107	NASDAQ	FRME	Wed, Aug 7, 2013	19.00	19.00	18.68	18.71
5106	NASDAQ	FRME	Tue, Aug 6, 2013	18.99	19.05	18.80	19.01
5105	NASDAQ	FRME	Mon, Aug 5, 2013	18.96	19.15	18.90	19.00
5104	NASDAQ	FRME	Fri, Aug 2, 2013	18.90	19.00	18.75	18.93
5103	NASDAQ	FRME	Thu, Aug 1, 2013	18.96	19.12	18.86	18.97
5102	NASDAQ	FRME	Wed, Jul 31, 2013	19.08	19.09	18.70	18.72
5101	NASDAQ	FRME	Tue, Jul 30, 2013	18.91	18.97	18.77	18.94
5100	NASDAQ	FRME	Mon, Jul 29, 2013	18.77	18.83	18.50	18.78
5099	NASDAQ	FRME	Fri, Jul 26, 2013	18.49	18.88	18.43	18.75
5098	NASDAQ	FRME	Thu, Jul 25, 2013	18.77	18.92	18.49	18.71
5097	NASDAQ	FRME	Wed, Jul 24, 2013	18.87	18.90	18.76	18.78
5096	NASDAQ	FRME	Tue, Jul 23, 2013	18.85	18.90	18.55	18.78
5095	NASDAQ	FRME	Mon, Jul 22, 2013	18.51	18.82	18.42	18.72
5094	NASDAQ	FRME	Fri, Jul 19, 2013	18.59	18.73	18.42	18.60
5093	NASDAQ	FRME	Thu, Jul 18, 2013	18.71	18.93	18.64	18.70
5092	NASDAQ	FRME	Wed, Jul 17, 2013	18.79	18.91	18.53	18.61
5091	NASDAQ	FRME	Tue, Jul 16, 2013	18.52	18.82	18.34	18.64
5090	NASDAQ	FRME	Mon, Jul 15, 2013	18.34	18.70	18.33	18.44
5089	NASDAQ	FRME	Fri, Jul 12, 2013	18.28	18.49	18.25	18.35
5088	NASDAQ	FRME	Thu, Jul 11, 2013	18.78	18.78	18.24	18.25
5087	NASDAQ	FRME	Wed, Jul 10, 2013	18.80	18.80	18.45	18.57
5086	NASDAQ	FRME	Tue, Jul 9, 2013	18.45	18.78	18.31	18.76
5085	NASDAQ	FRME	Mon, Jul 8, 2013	18.48	18.67	18.14	18.38
5084	NASDAQ	FRME	Fri, Jul 5, 2013	17.98	18.40	17.75	18.38
5083	NASDAQ	FRME	Wed, Jul 3, 2013	17.50	17.78	17.34	17.76
5082	NASDAQ	FRME	Tue, Jul 2, 2013	17.34	17.60	17.17	17.50
5081	NASDAQ	FRME	Mon, Jul 1, 2013	17.30	17.60	17.11	17.29
5080	NASDAQ	FRME	Fri, Jun 28, 2013	17.13	17.29	17.05	17.15
5079	NASDAQ	FRME	Thu, Jun 27, 2013	17.09	17.28	17.08	17.15
5078	NASDAQ	FRME	Wed, Jun 26, 2013	17.39	17.39	16.93	16.93
5077	NASDAQ	FRME	Tue, Jun 25, 2013	17.04	17.24	16.82	17.23
5076	NASDAQ	FRME	Mon, Jun 24, 2013	16.91	17.15	16.77	16.83
5075	NASDAQ	FRME	Fri, Jun 21, 2013	17.01	17.07	16.73	17.02
5074	NASDAQ	FRME	Thu, Jun 20, 2013	16.96	17.11	16.85	16.94
5073	NASDAQ	FRME	Wed, Jun 19, 2013	17.28	17.35	17.05	17.26
5072	NASDAQ	FRME	Tue, Jun 18, 2013	17.14	17.27	16.93	17.23
5071	NASDAQ	FRME	Mon, Jun 17, 2013	16.93	17.13	16.85	17.10
5070	NASDAQ	FRME	Fri, Jun 14, 2013	17.22	17.25	16.61	16.80
5069	NASDAQ	FRME	Thu, Jun 13, 2013	17.00	17.26	16.83	17.20
5068	NASDAQ	FRME	Wed, Jun 12, 2013	17.21	17.34	16.88	16.94
5067	NASDAQ	FRME	Tue, Jun 11, 2013	17.28	17.46	17.06	17.12
5066	NASDAQ	FRME	Mon, Jun 10, 2013	17.46	17.48	17.24	17.46
5065	NASDAQ	FRME	Fri, Jun 7, 2013	17.28	17.48	17.09	17.34
5064	NASDAQ	FRME	Thu, Jun 6, 2013	16.81	17.12	16.81	17.11
5063	NASDAQ	FRME	Wed, Jun 5, 2013	16.70	16.94	16.61	16.78
5062	NASDAQ	FRME	Tue, Jun 4, 2013	16.80	17.09	16.59	16.67
5061	NASDAQ	FRME	Mon, Jun 3, 2013	16.66	16.97	16.42	16.84
5060	NASDAQ	FRME	Fri, May 31, 2013	16.73	16.89	16.52	16.56
5059	NASDAQ	FRME	Thu, May 30, 2013	16.67	16.92	16.60	16.78
5058	NASDAQ	FRME	Wed, May 29, 2013	16.68	16.90	16.49	16.64
5057	NASDAQ	FRME	Tue, May 28, 2013	16.77	17.00	16.58	16.88
5056	NASDAQ	FRME	Fri, May 24, 2013	16.23	16.63	16.16	16.50
5055	NASDAQ	FRME	Thu, May 23, 2013	16.27	16.62	16.04	16.28
5054	NASDAQ	FRME	Wed, May 22, 2013	16.67	16.80	16.39	16.40
5053	NASDAQ	FRME	Tue, May 21, 2013	16.60	16.70	16.53	16.60
5052	NASDAQ	FRME	Mon, May 20, 2013	16.32	16.62	16.32	16.62
5051	NASDAQ	FRME	Fri, May 17, 2013	16.57	16.61	16.39	16.52
5050	NASDAQ	FRME	Thu, May 16, 2013	16.33	16.49	16.05	16.43
5049	NASDAQ	FRME	Wed, May 15, 2013	16.09	16.46	15.95	16.33
5048	NASDAQ	FRME	Tue, May 14, 2013	15.90	16.19	15.74	16.08
5047	NASDAQ	FRME	Mon, May 13, 2013	16.16	16.24	15.64	15.83
5046	NASDAQ	FRME	Fri, May 10, 2013	16.32	16.32	16.06	16.14
5045	NASDAQ	FRME	Thu, May 9, 2013	16.65	16.65	16.16	16.25
5044	NASDAQ	FRME	Wed, May 8, 2013	16.63	16.64	16.41	16.64
5043	NASDAQ	FRME	Tue, May 7, 2013	16.32	16.65	16.26	16.63
5042	NASDAQ	FRME	Mon, May 6, 2013	16.20	16.46	16.20	16.34
5041	NASDAQ	FRME	Fri, May 3, 2013	16.06	16.49	16.06	16.15
5040	NASDAQ	FRME	Thu, May 2, 2013	15.65	16.34	15.62	15.82
5039	NASDAQ	FRME	Wed, May 1, 2013	16.21	16.21	15.49	15.62
5038	NASDAQ	FRME	Tue, Apr 30, 2013	16.17	16.40	16.17	16.23
5037	NASDAQ	FRME	Mon, Apr 29, 2013	16.26	16.27	15.94	16.12
5036	NASDAQ	FRME	Fri, Apr 26, 2013	16.25	16.27	15.92	16.10
5035	NASDAQ	FRME	Thu, Apr 25, 2013	15.11	16.15	14.96	16.15
5034	NASDAQ	FRME	Wed, Apr 24, 2013	14.99	15.09	14.91	15.01
5033	NASDAQ	FRME	Tue, Apr 23, 2013	14.66	15.01	14.55	14.99
5032	NASDAQ	FRME	Mon, Apr 22, 2013	14.66	14.68	14.18	14.57
5031	NASDAQ	FRME	Fri, Apr 19, 2013	14.34	14.64	14.34	14.59
5030	NASDAQ	FRME	Thu, Apr 18, 2013	14.56	14.63	14.32	14.35
5029	NASDAQ	FRME	Wed, Apr 17, 2013	14.53	14.70	14.25	14.49
5028	NASDAQ	FRME	Tue, Apr 16, 2013	14.36	14.67	14.17	14.61
5027	NASDAQ	FRME	Mon, Apr 15, 2013	14.65	14.87	14.08	14.24
5026	NASDAQ	FRME	Fri, Apr 12, 2013	14.64	14.79	14.51	14.69
5025	NASDAQ	FRME	Thu, Apr 11, 2013	15.12	15.12	14.63	14.74
5024	NASDAQ	FRME	Wed, Apr 10, 2013	14.84	15.18	14.81	15.09
5023	NASDAQ	FRME	Tue, Apr 9, 2013	15.04	15.04	14.75	14.75
5022	NASDAQ	FRME	Mon, Apr 8, 2013	14.97	15.12	14.73	15.06
5021	NASDAQ	FRME	Fri, Apr 5, 2013	14.70	14.97	14.70	14.89
5020	NASDAQ	FRME	Thu, Apr 4, 2013	14.80	15.02	14.50	14.99
5019	NASDAQ	FRME	Wed, Apr 3, 2013	15.03	15.11	14.74	14.75
5018	NASDAQ	FRME	Tue, Apr 2, 2013	15.33	15.48	14.94	15.00
5017	NASDAQ	FRME	Mon, Apr 1, 2013	15.48	15.50	15.06	15.23
5016	NASDAQ	FRME	Thu, Mar 28, 2013	15.66	15.67	15.35	15.47
5015	NASDAQ	FRME	Wed, Mar 27, 2013	15.48	15.62	15.42	15.58
5014	NASDAQ	FRME	Tue, Mar 26, 2013	15.66	15.78	15.45	15.54
5013	NASDAQ	FRME	Mon, Mar 25, 2013	15.63	15.79	15.50	15.53
5012	NASDAQ	FRME	Fri, Mar 22, 2013	15.57	15.74	15.46	15.53
5011	NASDAQ	FRME	Thu, Mar 21, 2013	15.55	15.67	15.40	15.47
5010	NASDAQ	FRME	Wed, Mar 20, 2013	15.78	15.78	15.50	15.70
5009	NASDAQ	FRME	Tue, Mar 19, 2013	15.74	15.79	15.47	15.70
5008	NASDAQ	FRME	Mon, Mar 18, 2013	15.75	15.91	15.35	15.66
5007	NASDAQ	FRME	Fri, Mar 15, 2013	15.66	15.97	15.59	15.87
5006	NASDAQ	FRME	Thu, Mar 14, 2013	15.29	15.63	15.21	15.62
5005	NASDAQ	FRME	Wed, Mar 13, 2013	15.04	15.35	15.01	15.22
5004	NASDAQ	FRME	Tue, Mar 12, 2013	15.13	15.20	15.07	15.09
5003	NASDAQ	FRME	Mon, Mar 11, 2013	15.16	15.25	15.05	15.13
5002	NASDAQ	FRME	Fri, Mar 8, 2013	15.30	15.34	15.20	15.24
5001	NASDAQ	FRME	Thu, Mar 7, 2013	15.18	15.39	15.10	15.25
5000	NASDAQ	FRME	Wed, Mar 6, 2013	15.14	15.30	14.94	15.23
4999	NASDAQ	FRME	Tue, Mar 5, 2013	15.11	15.28	14.94	15.14
4998	NASDAQ	FRME	Mon, Mar 4, 2013	14.75	15.06	14.74	14.99
4997	NASDAQ	FRME	Fri, Mar 1, 2013	14.69	15.01	14.66	14.83
4996	NASDAQ	FRME	Thu, Feb 28, 2013	14.95	15.24	14.78	14.87
4995	NASDAQ	FRME	Wed, Feb 27, 2013	14.89	15.10	14.79	14.94
4994	NASDAQ	FRME	Tue, Feb 26, 2013	14.86	15.04	14.72	14.87
4993	NASDAQ	FRME	Mon, Feb 25, 2013	15.22	15.22	14.75	14.81
4992	NASDAQ	FRME	Fri, Feb 22, 2013	15.26	15.26	14.92	15.13
4991	NASDAQ	FRME	Thu, Feb 21, 2013	15.17	15.30	15.04	15.15
4990	NASDAQ	FRME	Wed, Feb 20, 2013	15.32	15.40	15.06	15.13
4989	NASDAQ	FRME	Tue, Feb 19, 2013	15.14	15.35	15.02	15.32
4988	NASDAQ	FRME	Fri, Feb 15, 2013	15.20	15.20	15.00	15.12
4987	NASDAQ	FRME	Thu, Feb 14, 2013	15.18	15.18	14.98	15.10
4986	NASDAQ	FRME	Wed, Feb 13, 2013	15.18	15.28	15.12	15.18
4985	NASDAQ	FRME	Tue, Feb 12, 2013	15.13	15.24	15.11	15.12
4984	NASDAQ	FRME	Mon, Feb 11, 2013	15.20	15.20	15.06	15.09
4983	NASDAQ	FRME	Fri, Feb 8, 2013	15.15	15.21	15.00	15.17
4982	NASDAQ	FRME	Thu, Feb 7, 2013	15.09	15.20	14.86	15.09
4981	NASDAQ	FRME	Wed, Feb 6, 2013	14.93	15.14	14.84	15.12
4980	NASDAQ	FRME	Tue, Feb 5, 2013	15.01	15.13	14.71	15.04
4979	NASDAQ	FRME	Mon, Feb 4, 2013	15.09	15.25	14.81	14.88
4978	NASDAQ	FRME	Fri, Feb 1, 2013	15.16	15.22	14.95	15.17
4977	NASDAQ	FRME	Thu, Jan 31, 2013	14.85	15.07	14.65	15.05
4976	NASDAQ	FRME	Wed, Jan 30, 2013	14.92	15.11	14.74	14.84
4975	NASDAQ	FRME	Tue, Jan 29, 2013	14.90	15.10	14.88	14.99
4974	NASDAQ	FRME	Mon, Jan 28, 2013	14.82	15.00	14.67	14.88
4973	NASDAQ	FRME	Fri, Jan 25, 2013	14.92	14.92	14.57	14.77
4972	NASDAQ	FRME	Thu, Jan 24, 2013	14.52	14.94	14.51	14.80
4971	NASDAQ	FRME	Wed, Jan 23, 2013	15.14	15.14	14.79	14.81
4970	NASDAQ	FRME	Tue, Jan 22, 2013	15.08	15.16	15.05	15.16
4969	NASDAQ	FRME	Fri, Jan 18, 2013	15.13	15.16	14.83	15.08
4968	NASDAQ	FRME	Thu, Jan 17, 2013	15.00	15.18	14.80	15.18
4967	NASDAQ	FRME	Wed, Jan 16, 2013	14.88	14.99	14.80	14.90
4966	NASDAQ	FRME	Tue, Jan 15, 2013	14.74	14.97	14.73	14.96
4965	NASDAQ	FRME	Mon, Jan 14, 2013	14.89	14.92	14.72	14.88
4964	NASDAQ	FRME	Fri, Jan 11, 2013	15.03	15.03	14.60	14.90
4963	NASDAQ	FRME	Thu, Jan 10, 2013	15.07	15.10	14.78	15.00
4962	NASDAQ	FRME	Wed, Jan 9, 2013	15.02	15.20	14.85	14.96
4961	NASDAQ	FRME	Tue, Jan 8, 2013	15.16	15.16	14.89	14.93
4960	NASDAQ	FRME	Mon, Jan 7, 2013	15.11	15.24	15.04	15.13
4959	NASDAQ	FRME	Fri, Jan 4, 2013	15.28	15.45	15.08	15.24
4958	NASDAQ	FRME	Thu, Jan 3, 2013	15.26	15.40	15.00	15.18
4957	NASDAQ	FRME	Wed, Jan 2, 2013	15.13	15.24	14.80	15.20
4956	NASDAQ	FRME	Mon, Dec 31, 2012	14.60	14.87	14.36	14.84
4955	NASDAQ	FRME	Fri, Dec 28, 2012	14.50	14.84	14.50	14.63
4954	NASDAQ	FRME	Thu, Dec 27, 2012	13.93	14.70	13.93	14.62
4953	NASDAQ	FRME	Wed, Dec 26, 2012	14.61	14.81	14.50	14.62
4952	NASDAQ	FRME	Mon, Dec 24, 2012	14.50	14.77	14.38	14.61
4951	NASDAQ	FRME	Fri, Dec 21, 2012	14.75	14.90	14.52	14.87
4950	NASDAQ	FRME	Thu, Dec 20, 2012	14.44	14.81	14.44	14.76
4949	NASDAQ	FRME	Wed, Dec 19, 2012	14.47	14.66	14.28	14.57
4948	NASDAQ	FRME	Tue, Dec 18, 2012	14.34	14.54	14.11	14.50
4947	NASDAQ	FRME	Mon, Dec 17, 2012	13.91	14.37	13.72	14.35
4946	NASDAQ	FRME	Fri, Dec 14, 2012	13.83	14.14	13.81	13.88
4945	NASDAQ	FRME	Thu, Dec 13, 2012	13.87	14.23	13.70	13.94
4944	NASDAQ	FRME	Wed, Dec 12, 2012	13.70	13.89	13.46	13.58
4943	NASDAQ	FRME	Tue, Dec 11, 2012	13.49	13.77	13.44	13.71
4942	NASDAQ	FRME	Mon, Dec 10, 2012	13.40	13.58	13.36	13.49
4941	NASDAQ	FRME	Fri, Dec 7, 2012	13.58	13.58	13.31	13.41
4940	NASDAQ	FRME	Thu, Dec 6, 2012	13.55	13.61	13.29	13.47
4939	NASDAQ	FRME	Wed, Dec 5, 2012	13.53	13.68	13.30	13.59
4938	NASDAQ	FRME	Tue, Dec 4, 2012	13.44	13.53	13.20	13.53
4937	NASDAQ	FRME	Mon, Dec 3, 2012	13.54	13.62	12.87	13.45
4936	NASDAQ	FRME	Fri, Nov 30, 2012	13.65	13.65	13.34	13.58
4935	NASDAQ	FRME	Thu, Nov 29, 2012	13.43	13.60	13.20	13.59
4934	NASDAQ	FRME	Wed, Nov 28, 2012	13.36	13.40	13.09	13.30
4933	NASDAQ	FRME	Tue, Nov 27, 2012	13.61	13.99	13.37	13.38
4932	NASDAQ	FRME	Mon, Nov 26, 2012	13.54	13.69	13.35	13.65
4931	NASDAQ	FRME	Fri, Nov 23, 2012	13.47	13.92	13.37	13.54
4930	NASDAQ	FRME	Wed, Nov 21, 2012	13.37	13.49	13.27	13.46
4929	NASDAQ	FRME	Tue, Nov 20, 2012	13.37	13.62	13.18	13.28
4928	NASDAQ	FRME	Mon, Nov 19, 2012	12.98	13.36	12.74	13.36
4927	NASDAQ	FRME	Fri, Nov 16, 2012	12.57	12.96	12.55	12.88
4926	NASDAQ	FRME	Thu, Nov 15, 2012	13.29	13.29	12.53	12.61
4925	NASDAQ	FRME	Wed, Nov 14, 2012	13.84	13.86	13.18	13.31
4924	NASDAQ	FRME	Tue, Nov 13, 2012	13.77	14.23	13.75	13.77
4923	NASDAQ	FRME	Mon, Nov 12, 2012	13.72	14.10	13.69	13.82
4922	NASDAQ	FRME	Fri, Nov 9, 2012	13.62	13.96	13.08	13.71
4921	NASDAQ	FRME	Thu, Nov 8, 2012	14.08	14.30	13.71	13.71
4920	NASDAQ	FRME	Wed, Nov 7, 2012	14.52	14.57	14.02	14.06
4919	NASDAQ	FRME	Tue, Nov 6, 2012	14.67	14.83	14.61	14.65
4918	NASDAQ	FRME	Mon, Nov 5, 2012	14.61	14.84	14.56	14.60
4917	NASDAQ	FRME	Fri, Nov 2, 2012	14.64	14.74	14.45	14.67
4916	NASDAQ	FRME	Thu, Nov 1, 2012	14.72	14.85	14.25	14.54
4915	NASDAQ	FRME	Wed, Oct 31, 2012	14.62	14.71	14.25	14.70
4914	NASDAQ	FRME	Fri, Oct 26, 2012	14.55	14.70	14.41	14.65
4913	NASDAQ	FRME	Thu, Oct 25, 2012	14.62	14.72	14.45	14.66
4912	NASDAQ	FRME	Wed, Oct 24, 2012	14.34	14.55	14.18	14.45
4911	NASDAQ	FRME	Tue, Oct 23, 2012	14.27	14.34	13.92	14.24
4910	NASDAQ	FRME	Mon, Oct 22, 2012	14.14	14.39	14.14	14.38
4909	NASDAQ	FRME	Fri, Oct 19, 2012	14.30	14.35	13.98	14.12
4908	NASDAQ	FRME	Thu, Oct 18, 2012	14.66	14.66	14.38	14.41
4907	NASDAQ	FRME	Wed, Oct 17, 2012	14.55	14.78	14.40	14.66
4906	NASDAQ	FRME	Tue, Oct 16, 2012	14.89	15.01	14.48	14.49
4905	NASDAQ	FRME	Mon, Oct 15, 2012	14.87	14.88	14.65	14.78
4904	NASDAQ	FRME	Fri, Oct 12, 2012	14.94	15.12	14.76	14.78
4903	NASDAQ	FRME	Thu, Oct 11, 2012	15.12	15.13	14.84	14.98
4902	NASDAQ	FRME	Wed, Oct 10, 2012	14.89	15.23	14.77	15.04
4901	NASDAQ	FRME	Tue, Oct 9, 2012	14.84	14.90	14.71	14.83
4900	NASDAQ	FRME	Mon, Oct 8, 2012	14.94	15.06	14.80	14.87
4899	NASDAQ	FRME	Fri, Oct 5, 2012	15.05	15.33	14.93	15.05
4898	NASDAQ	FRME	Thu, Oct 4, 2012	15.11	15.15	14.79	14.98
4897	NASDAQ	FRME	Wed, Oct 3, 2012	15.11	15.23	14.92	15.00
4896	NASDAQ	FRME	Tue, Oct 2, 2012	15.10	15.15	14.78	15.05
4895	NASDAQ	FRME	Mon, Oct 1, 2012	15.00	15.40	14.96	15.02
4894	NASDAQ	FRME	Fri, Sep 28, 2012	15.22	15.33	14.98	15.01
4893	NASDAQ	FRME	Thu, Sep 27, 2012	15.24	15.42	15.15	15.32
4892	NASDAQ	FRME	Wed, Sep 26, 2012	15.32	15.50	15.09	15.21
4891	NASDAQ	FRME	Tue, Sep 25, 2012	15.55	15.65	15.30	15.32
4890	NASDAQ	FRME	Mon, Sep 24, 2012	15.62	15.68	15.44	15.49
4889	NASDAQ	FRME	Fri, Sep 21, 2012	15.66	15.78	15.62	15.70
4888	NASDAQ	FRME	Thu, Sep 20, 2012	15.17	15.49	15.00	15.42
4887	NASDAQ	FRME	Wed, Sep 19, 2012	15.35	15.40	15.28	15.31
4886	NASDAQ	FRME	Tue, Sep 18, 2012	15.01	15.53	15.01	15.34
4885	NASDAQ	FRME	Mon, Sep 17, 2012	15.04	15.33	15.03	15.32
4884	NASDAQ	FRME	Fri, Sep 14, 2012	15.10	15.50	15.08	15.17
4883	NASDAQ	FRME	Thu, Sep 13, 2012	14.78	15.25	14.39	15.10
4882	NASDAQ	FRME	Wed, Sep 12, 2012	14.76	14.82	14.68	14.76
4881	NASDAQ	FRME	Tue, Sep 11, 2012	14.58	14.83	14.58	14.72
4880	NASDAQ	FRME	Mon, Sep 10, 2012	14.65	14.74	14.51	14.61
4879	NASDAQ	FRME	Fri, Sep 7, 2012	14.44	14.68	14.41	14.64
4878	NASDAQ	FRME	Thu, Sep 6, 2012	14.24	14.74	14.13	14.45
4877	NASDAQ	FRME	Wed, Sep 5, 2012	14.30	14.33	14.04	14.22
4876	NASDAQ	FRME	Tue, Sep 4, 2012	14.06	14.32	13.75	14.23
4875	NASDAQ	FRME	Fri, Aug 31, 2012	14.11	14.18	13.90	14.08
4874	NASDAQ	FRME	Thu, Aug 30, 2012	14.04	14.04	13.83	13.96
4873	NASDAQ	FRME	Wed, Aug 29, 2012	14.00	14.18	13.98	14.10
4872	NASDAQ	FRME	Tue, Aug 28, 2012	14.01	14.19	13.94	14.00
4871	NASDAQ	FRME	Mon, Aug 27, 2012	14.09	14.17	13.97	14.00
4870	NASDAQ	FRME	Fri, Aug 24, 2012	13.99	14.22	13.99	14.07
4869	NASDAQ	FRME	Thu, Aug 23, 2012	14.12	14.12	13.95	14.06
4868	NASDAQ	FRME	Wed, Aug 22, 2012	14.17	14.41	14.11	14.15
4867	NASDAQ	FRME	Tue, Aug 21, 2012	14.20	14.45	14.12	14.24
4866	NASDAQ	FRME	Mon, Aug 20, 2012	14.22	14.29	14.01	14.11
4865	NASDAQ	FRME	Fri, Aug 17, 2012	14.20	14.36	14.12	14.30
4864	NASDAQ	FRME	Thu, Aug 16, 2012	14.14	14.28	14.00	14.24
4863	NASDAQ	FRME	Wed, Aug 15, 2012	14.09	14.25	14.06	14.15
4862	NASDAQ	FRME	Tue, Aug 14, 2012	14.31	14.33	13.98	14.17
4861	NASDAQ	FRME	Mon, Aug 13, 2012	14.13	14.29	13.85	14.21
4860	NASDAQ	FRME	Fri, Aug 10, 2012	14.16	14.36	14.03	14.20
4859	NASDAQ	FRME	Thu, Aug 9, 2012	14.34	14.44	14.18	14.29
4858	NASDAQ	FRME	Wed, Aug 8, 2012	14.28	14.44	14.19	14.39
4857	NASDAQ	FRME	Tue, Aug 7, 2012	14.42	14.59	14.29	14.38
4856	NASDAQ	FRME	Mon, Aug 6, 2012	14.17	14.54	14.08	14.29
4855	NASDAQ	FRME	Fri, Aug 3, 2012	13.85	14.39	13.85	14.18
4854	NASDAQ	FRME	Thu, Aug 2, 2012	13.77	13.97	13.54	13.62
4853	NASDAQ	FRME	Wed, Aug 1, 2012	14.31	14.34	13.84	13.86
4852	NASDAQ	FRME	Tue, Jul 31, 2012	13.81	14.25	13.77	14.23
4851	NASDAQ	FRME	Mon, Jul 30, 2012	13.45	13.85	13.40	13.84
4850	NASDAQ	FRME	Fri, Jul 27, 2012	12.88	13.57	12.70	13.47
4849	NASDAQ	FRME	Thu, Jul 26, 2012	12.73	12.79	12.54	12.73
4848	NASDAQ	FRME	Wed, Jul 25, 2012	12.65	12.74	12.40	12.58
4847	NASDAQ	FRME	Tue, Jul 24, 2012	12.91	12.91	12.51	12.54
4846	NASDAQ	FRME	Mon, Jul 23, 2012	12.95	13.13	12.78	12.83
4845	NASDAQ	FRME	Fri, Jul 20, 2012	13.25	13.44	13.16	13.22
4844	NASDAQ	FRME	Thu, Jul 19, 2012	13.46	13.56	13.26	13.35
4843	NASDAQ	FRME	Wed, Jul 18, 2012	13.40	13.52	13.21	13.42
4842	NASDAQ	FRME	Tue, Jul 17, 2012	13.09	13.50	12.90	13.39
4841	NASDAQ	FRME	Mon, Jul 16, 2012	12.91	13.10	12.80	13.05
4840	NASDAQ	FRME	Fri, Jul 13, 2012	12.66	12.99	12.66	12.94
4839	NASDAQ	FRME	Thu, Jul 12, 2012	12.69	12.77	12.49	12.59
4838	NASDAQ	FRME	Wed, Jul 11, 2012	12.70	12.99	12.49	12.79
4837	NASDAQ	FRME	Tue, Jul 10, 2012	12.77	12.86	12.55	12.66
4836	NASDAQ	FRME	Mon, Jul 9, 2012	12.76	12.80	12.49	12.64
4835	NASDAQ	FRME	Fri, Jul 6, 2012	12.68	12.95	12.68	12.81
4834	NASDAQ	FRME	Thu, Jul 5, 2012	12.75	12.97	12.44	12.85
4833	NASDAQ	FRME	Tue, Jul 3, 2012	12.49	12.75	12.44	12.74
4832	NASDAQ	FRME	Mon, Jul 2, 2012	12.29	12.58	12.29	12.53
4831	NASDAQ	FRME	Fri, Jun 29, 2012	12.25	12.47	12.13	12.46
4830	NASDAQ	FRME	Thu, Jun 28, 2012	11.96	12.07	11.75	12.06
4829	NASDAQ	FRME	Wed, Jun 27, 2012	12.02	12.20	11.85	12.11
4828	NASDAQ	FRME	Tue, Jun 26, 2012	11.95	12.09	11.78	12.00
4827	NASDAQ	FRME	Mon, Jun 25, 2012	11.71	11.99	11.50	11.90
4826	NASDAQ	FRME	Fri, Jun 22, 2012	11.93	12.00	11.79	11.86
4825	NASDAQ	FRME	Thu, Jun 21, 2012	12.09	12.20	11.77	11.82
4824	NASDAQ	FRME	Wed, Jun 20, 2012	12.13	12.25	12.00	12.12
4823	NASDAQ	FRME	Tue, Jun 19, 2012	11.93	12.21	11.80	12.11
4822	NASDAQ	FRME	Mon, Jun 18, 2012	11.93	12.13	11.80	11.86
4821	NASDAQ	FRME	Fri, Jun 15, 2012	11.85	12.05	11.69	12.02
4820	NASDAQ	FRME	Thu, Jun 14, 2012	11.58	11.88	11.58	11.87
4819	NASDAQ	FRME	Wed, Jun 13, 2012	11.65	11.90	11.55	11.62
4818	NASDAQ	FRME	Tue, Jun 12, 2012	11.41	11.76	11.31	11.70
4817	NASDAQ	FRME	Mon, Jun 11, 2012	11.87	11.87	11.35	11.37
4816	NASDAQ	FRME	Fri, Jun 8, 2012	11.57	11.91	11.50	11.77
4815	NASDAQ	FRME	Thu, Jun 7, 2012	11.67	11.74	11.44	11.61
4814	NASDAQ	FRME	Wed, Jun 6, 2012	11.22	11.58	11.14	11.57
4813	NASDAQ	FRME	Tue, Jun 5, 2012	11.05	11.26	11.01	11.17
4812	NASDAQ	FRME	Mon, Jun 4, 2012	11.25	11.49	10.97	11.08
4811	NASDAQ	FRME	Fri, Jun 1, 2012	11.48	11.71	11.19	11.22
4810	NASDAQ	FRME	Thu, May 31, 2012	11.80	11.88	11.70	11.73
4809	NASDAQ	FRME	Wed, May 30, 2012	11.87	11.98	11.71	11.75
4808	NASDAQ	FRME	Tue, May 29, 2012	11.95	12.00	11.71	11.97
4807	NASDAQ	FRME	Fri, May 25, 2012	12.03	12.03	11.74	11.79
4806	NASDAQ	FRME	Thu, May 24, 2012	11.86	12.07	11.70	12.07
4805	NASDAQ	FRME	Wed, May 23, 2012	11.77	11.92	11.65	11.86
4804	NASDAQ	FRME	Tue, May 22, 2012	12.02	12.19	11.80	11.87
4803	NASDAQ	FRME	Mon, May 21, 2012	12.00	12.13	11.82	12.02
4802	NASDAQ	FRME	Fri, May 18, 2012	12.00	12.22	11.88	11.93
4801	NASDAQ	FRME	Thu, May 17, 2012	12.13	12.16	11.93	11.94
4800	NASDAQ	FRME	Wed, May 16, 2012	12.40	12.47	12.15	12.16
4799	NASDAQ	FRME	Tue, May 15, 2012	12.48	12.71	12.41	12.46
4798	NASDAQ	FRME	Mon, May 14, 2012	12.62	12.63	12.46	12.46
4797	NASDAQ	FRME	Fri, May 11, 2012	12.70	12.90	12.65	12.80
4796	NASDAQ	FRME	Thu, May 10, 2012	12.77	12.85	12.65	12.84
4795	NASDAQ	FRME	Wed, May 9, 2012	12.48	12.74	12.44	12.70
4794	NASDAQ	FRME	Tue, May 8, 2012	12.48	12.74	12.48	12.61
4793	NASDAQ	FRME	Mon, May 7, 2012	12.46	12.68	12.43	12.56
4792	NASDAQ	FRME	Fri, May 4, 2012	12.68	12.77	12.43	12.47
4791	NASDAQ	FRME	Thu, May 3, 2012	12.62	12.76	12.52	12.75
4790	NASDAQ	FRME	Wed, May 2, 2012	12.30	12.71	12.23	12.66
4789	NASDAQ	FRME	Tue, May 1, 2012	12.31	12.67	12.31	12.43
4788	NASDAQ	FRME	Mon, Apr 30, 2012	12.45	12.45	12.26	12.33
4787	NASDAQ	FRME	Fri, Apr 27, 2012	12.24	12.43	12.05	12.42
4786	NASDAQ	FRME	Thu, Apr 26, 2012	12.09	12.22	11.93	12.18
4785	NASDAQ	FRME	Wed, Apr 25, 2012	11.89	12.12	11.83	12.08
4784	NASDAQ	FRME	Tue, Apr 24, 2012	11.57	11.87	11.57	11.75
4783	NASDAQ	FRME	Mon, Apr 23, 2012	11.67	11.80	11.53	11.58
4782	NASDAQ	FRME	Fri, Apr 20, 2012	11.97	12.00	11.76	11.85
4781	NASDAQ	FRME	Thu, Apr 19, 2012	11.92	12.00	11.66	11.75
4780	NASDAQ	FRME	Wed, Apr 18, 2012	11.93	11.95	11.81	11.86
4779	NASDAQ	FRME	Tue, Apr 17, 2012	11.97	12.15	11.94	12.03
4778	NASDAQ	FRME	Mon, Apr 16, 2012	11.81	11.99	11.69	11.91
4777	NASDAQ	FRME	Fri, Apr 13, 2012	11.86	11.86	11.64	11.71
4776	NASDAQ	FRME	Thu, Apr 12, 2012	11.93	11.99	11.84	11.95
4775	NASDAQ	FRME	Wed, Apr 11, 2012	11.75	11.95	11.70	11.94
4774	NASDAQ	FRME	Tue, Apr 10, 2012	11.87	11.95	11.54	11.59
4773	NASDAQ	FRME	Mon, Apr 9, 2012	11.67	11.95	11.63	11.85
4772	NASDAQ	FRME	Thu, Apr 5, 2012	11.83	12.00	11.80	11.89
4771	NASDAQ	FRME	Wed, Apr 4, 2012	11.96	12.01	11.79	11.92
4770	NASDAQ	FRME	Tue, Apr 3, 2012	12.14	12.19	11.97	12.05
4769	NASDAQ	FRME	Mon, Apr 2, 2012	12.26	12.31	12.02	12.16
4768	NASDAQ	FRME	Fri, Mar 30, 2012	12.38	12.41	12.11	12.34
4767	NASDAQ	FRME	Thu, Mar 29, 2012	12.23	12.34	12.07	12.28
4766	NASDAQ	FRME	Wed, Mar 28, 2012	12.14	12.35	12.11	12.32
4765	NASDAQ	FRME	Tue, Mar 27, 2012	12.26	12.39	12.09	12.11
4764	NASDAQ	FRME	Mon, Mar 26, 2012	12.07	12.22	11.95	12.22
4763	NASDAQ	FRME	Fri, Mar 23, 2012	11.89	12.00	11.67	11.98
4762	NASDAQ	FRME	Thu, Mar 22, 2012	11.91	11.94	11.69	11.89
4761	NASDAQ	FRME	Wed, Mar 21, 2012	11.82	12.11	11.75	12.00
4760	NASDAQ	FRME	Tue, Mar 20, 2012	11.75	11.88	11.67	11.76
4759	NASDAQ	FRME	Mon, Mar 19, 2012	11.68	11.93	11.60	11.83
4758	NASDAQ	FRME	Fri, Mar 16, 2012	11.59	11.87	11.41	11.65
4757	NASDAQ	FRME	Thu, Mar 15, 2012	11.53	11.60	11.44	11.60
4756	NASDAQ	FRME	Wed, Mar 14, 2012	11.49	11.54	11.33	11.50
4755	NASDAQ	FRME	Tue, Mar 13, 2012	11.38	11.60	11.25	11.51
4754	NASDAQ	FRME	Mon, Mar 12, 2012	11.26	11.36	11.22	11.28
4753	NASDAQ	FRME	Fri, Mar 9, 2012	11.26	11.42	11.00	11.20
4752	NASDAQ	FRME	Thu, Mar 8, 2012	11.08	11.24	10.76	11.21
4751	NASDAQ	FRME	Wed, Mar 7, 2012	10.85	11.05	10.76	10.97
4750	NASDAQ	FRME	Tue, Mar 6, 2012	10.77	10.92	10.68	10.79
4749	NASDAQ	FRME	Mon, Mar 5, 2012	10.67	10.94	10.65	10.90
4748	NASDAQ	FRME	Fri, Mar 2, 2012	10.96	11.17	10.63	10.74
4747	NASDAQ	FRME	Thu, Mar 1, 2012	11.15	11.42	10.95	11.00
4746	NASDAQ	FRME	Wed, Feb 29, 2012	11.42	11.44	10.99	11.08
4745	NASDAQ	FRME	Tue, Feb 28, 2012	11.34	11.44	11.16	11.37
4744	NASDAQ	FRME	Mon, Feb 27, 2012	11.24	11.43	11.04	11.33
4743	NASDAQ	FRME	Fri, Feb 24, 2012	11.39	11.42	11.22	11.30
4742	NASDAQ	FRME	Thu, Feb 23, 2012	11.09	11.45	11.09	11.38
4741	NASDAQ	FRME	Wed, Feb 22, 2012	11.27	11.38	10.93	11.11
4740	NASDAQ	FRME	Tue, Feb 21, 2012	11.41	11.60	11.21	11.31
4739	NASDAQ	FRME	Fri, Feb 17, 2012	11.32	11.45	11.25	11.39
4738	NASDAQ	FRME	Thu, Feb 16, 2012	10.75	11.35	10.75	11.31
4737	NASDAQ	FRME	Wed, Feb 15, 2012	10.72	10.85	10.55	10.74
4736	NASDAQ	FRME	Tue, Feb 14, 2012	10.51	10.73	10.37	10.70
4735	NASDAQ	FRME	Mon, Feb 13, 2012	10.36	10.65	10.36	10.56
4734	NASDAQ	FRME	Fri, Feb 10, 2012	10.22	10.33	10.16	10.19
4733	NASDAQ	FRME	Thu, Feb 9, 2012	10.35	10.41	10.17	10.37
4732	NASDAQ	FRME	Wed, Feb 8, 2012	10.23	10.34	10.07	10.29
4731	NASDAQ	FRME	Tue, Feb 7, 2012	10.28	10.30	10.20	10.25
4730	NASDAQ	FRME	Mon, Feb 6, 2012	10.22	10.30	10.16	10.27
4729	NASDAQ	FRME	Fri, Feb 3, 2012	10.05	10.30	10.01	10.25
4728	NASDAQ	FRME	Thu, Feb 2, 2012	9.90	10.00	9.82	10.00
4727	NASDAQ	FRME	Wed, Feb 1, 2012	9.91	10.00	9.76	9.90
4726	NASDAQ	FRME	Tue, Jan 31, 2012	9.90	9.97	9.75	9.85
4725	NASDAQ	FRME	Mon, Jan 30, 2012	9.69	9.95	9.68	9.89
4724	NASDAQ	FRME	Fri, Jan 27, 2012	9.23	9.80	9.13	9.77
4723	NASDAQ	FRME	Thu, Jan 26, 2012	9.50	9.53	9.20	9.23
4722	NASDAQ	FRME	Wed, Jan 25, 2012	9.27	9.50	9.11	9.47
4721	NASDAQ	FRME	Tue, Jan 24, 2012	8.95	9.26	8.92	9.26
4720	NASDAQ	FRME	Mon, Jan 23, 2012	9.13	9.13	8.96	9.03
4719	NASDAQ	FRME	Fri, Jan 20, 2012	9.00	9.23	9.00	9.13
4718	NASDAQ	FRME	Thu, Jan 19, 2012	9.24	9.24	9.00	9.04
4717	NASDAQ	FRME	Wed, Jan 18, 2012	9.00	9.22	8.98	9.22
4716	NASDAQ	FRME	Tue, Jan 17, 2012	8.99	9.07	8.93	9.04
4715	NASDAQ	FRME	Fri, Jan 13, 2012	8.90	9.03	8.90	8.97
4714	NASDAQ	FRME	Thu, Jan 12, 2012	9.12	9.12	8.96	9.06
4713	NASDAQ	FRME	Wed, Jan 11, 2012	9.00	9.18	8.94	9.10
4712	NASDAQ	FRME	Tue, Jan 10, 2012	9.16	9.16	8.96	9.08
4711	NASDAQ	FRME	Mon, Jan 9, 2012	9.15	9.15	8.90	9.01
4710	NASDAQ	FRME	Fri, Jan 6, 2012	9.14	9.25	8.86	9.07
4709	NASDAQ	FRME	Thu, Jan 5, 2012	8.65	9.19	8.56	9.16
4708	NASDAQ	FRME	Wed, Jan 4, 2012	8.60	8.79	8.59	8.73
4707	NASDAQ	FRME	Tue, Jan 3, 2012	8.66	8.75	8.48	8.69
4706	NASDAQ	FRME	Fri, Dec 30, 2011	8.65	8.73	8.45	8.47
4705	NASDAQ	FRME	Thu, Dec 29, 2011	8.64	8.73	8.56	8.68
4704	NASDAQ	FRME	Wed, Dec 28, 2011	8.90	8.90	8.54	8.57
4703	NASDAQ	FRME	Tue, Dec 27, 2011	8.93	8.99	8.72	8.90
4702	NASDAQ	FRME	Fri, Dec 23, 2011	9.00	9.00	8.80	8.95
4701	NASDAQ	FRME	Thu, Dec 22, 2011	9.00	9.04	8.91	8.99
4700	NASDAQ	FRME	Wed, Dec 21, 2011	8.95	9.00	8.82	8.99
4699	NASDAQ	FRME	Tue, Dec 20, 2011	8.81	9.00	8.75	9.00
4698	NASDAQ	FRME	Mon, Dec 19, 2011	8.94	8.97	8.58	8.58
4697	NASDAQ	FRME	Fri, Dec 16, 2011	8.79	8.97	8.69	8.87
4696	NASDAQ	FRME	Thu, Dec 15, 2011	8.65	8.96	8.49	8.73
4695	NASDAQ	FRME	Wed, Dec 14, 2011	8.34	8.57	8.26	8.53
4694	NASDAQ	FRME	Tue, Dec 13, 2011	8.60	8.76	8.36	8.46
4693	NASDAQ	FRME	Mon, Dec 12, 2011	8.49	8.56	8.35	8.52
4692	NASDAQ	FRME	Fri, Dec 9, 2011	8.06	8.72	8.06	8.66
4691	NASDAQ	FRME	Thu, Dec 8, 2011	8.27	8.27	7.98	8.00
4690	NASDAQ	FRME	Wed, Dec 7, 2011	8.16	8.45	8.04	8.33
4689	NASDAQ	FRME	Tue, Dec 6, 2011	8.26	8.44	8.07	8.31
4688	NASDAQ	FRME	Mon, Dec 5, 2011	8.23	8.33	8.05	8.27
4687	NASDAQ	FRME	Fri, Dec 2, 2011	8.06	8.16	7.83	8.11
4686	NASDAQ	FRME	Thu, Dec 1, 2011	8.03	8.05	7.75	7.92
4685	NASDAQ	FRME	Wed, Nov 30, 2011	7.87	8.10	7.66	8.10
4684	NASDAQ	FRME	Tue, Nov 29, 2011	7.54	7.57	7.39	7.57
4683	NASDAQ	FRME	Mon, Nov 28, 2011	7.71	7.71	7.38	7.54
4682	NASDAQ	FRME	Fri, Nov 25, 2011	7.53	7.70	7.36	7.36
4681	NASDAQ	FRME	Wed, Nov 23, 2011	7.83	7.97	7.54	7.55
4680	NASDAQ	FRME	Tue, Nov 22, 2011	8.07	8.23	7.91	7.93
4679	NASDAQ	FRME	Mon, Nov 21, 2011	8.14	8.26	8.02	8.10
4678	NASDAQ	FRME	Fri, Nov 18, 2011	8.04	8.40	8.03	8.32
4677	NASDAQ	FRME	Thu, Nov 17, 2011	8.16	8.50	7.99	8.02
4676	NASDAQ	FRME	Wed, Nov 16, 2011	8.27	8.60	8.13	8.16
4675	NASDAQ	FRME	Tue, Nov 15, 2011	8.03	8.43	7.96	8.38
4674	NASDAQ	FRME	Mon, Nov 14, 2011	8.32	8.32	7.98	8.11
4673	NASDAQ	FRME	Fri, Nov 11, 2011	8.26	8.42	8.17	8.39
4672	NASDAQ	FRME	Thu, Nov 10, 2011	8.23	8.42	8.00	8.20
4671	NASDAQ	FRME	Wed, Nov 9, 2011	8.44	8.61	8.06	8.08
4670	NASDAQ	FRME	Tue, Nov 8, 2011	8.50	8.77	8.27	8.69
4669	NASDAQ	FRME	Mon, Nov 7, 2011	8.28	8.46	8.11	8.44
4668	NASDAQ	FRME	Fri, Nov 4, 2011	8.38	8.42	8.15	8.29
4667	NASDAQ	FRME	Thu, Nov 3, 2011	8.30	8.50	7.98	8.49
4666	NASDAQ	FRME	Wed, Nov 2, 2011	7.79	8.19	7.79	8.16
4665	NASDAQ	FRME	Tue, Nov 1, 2011	7.71	8.03	7.57	7.62
4664	NASDAQ	FRME	Mon, Oct 31, 2011	8.33	8.41	8.05	8.06
4663	NASDAQ	FRME	Fri, Oct 28, 2011	8.53	8.66	8.32	8.50
4662	NASDAQ	FRME	Thu, Oct 27, 2011	8.25	8.57	8.08	8.57
4661	NASDAQ	FRME	Wed, Oct 26, 2011	8.03	8.13	7.78	8.08
4660	NASDAQ	FRME	Tue, Oct 25, 2011	7.97	8.15	7.80	7.87
4659	NASDAQ	FRME	Mon, Oct 24, 2011	7.73	8.07	7.71	8.06
4658	NASDAQ	FRME	Fri, Oct 21, 2011	7.71	7.73	7.55	7.71
4657	NASDAQ	FRME	Thu, Oct 20, 2011	7.52	7.60	7.35	7.55
4656	NASDAQ	FRME	Wed, Oct 19, 2011	7.72	7.78	7.48	7.52
4655	NASDAQ	FRME	Tue, Oct 18, 2011	7.34	7.83	7.25	7.77
4654	NASDAQ	FRME	Mon, Oct 17, 2011	7.86	7.90	7.25	7.28
4653	NASDAQ	FRME	Fri, Oct 14, 2011	7.96	8.00	7.78	7.96
4652	NASDAQ	FRME	Thu, Oct 13, 2011	7.86	7.93	7.72	7.90
4651	NASDAQ	FRME	Wed, Oct 12, 2011	7.87	7.91	7.80	7.91
4650	NASDAQ	FRME	Tue, Oct 11, 2011	7.66	7.82	7.60	7.81
4649	NASDAQ	FRME	Mon, Oct 10, 2011	7.43	7.77	7.40	7.75
4648	NASDAQ	FRME	Fri, Oct 7, 2011	7.57	7.57	7.20	7.25
4647	NASDAQ	FRME	Thu, Oct 6, 2011	7.00	7.62	6.94	7.57
4646	NASDAQ	FRME	Wed, Oct 5, 2011	6.87	7.09	6.71	7.04
4645	NASDAQ	FRME	Tue, Oct 4, 2011	6.76	6.97	6.63	6.88
4644	NASDAQ	FRME	Mon, Oct 3, 2011	6.98	7.27	6.73	6.81
4643	NASDAQ	FRME	Fri, Sep 30, 2011	7.11	7.31	7.03	7.05
4642	NASDAQ	FRME	Thu, Sep 29, 2011	7.13	7.34	7.04	7.26
4641	NASDAQ	FRME	Wed, Sep 28, 2011	7.21	7.21	6.90	6.92
4640	NASDAQ	FRME	Tue, Sep 27, 2011	7.17	7.58	7.06	7.20
4639	NASDAQ	FRME	Mon, Sep 26, 2011	7.03	7.09	6.76	7.00
4638	NASDAQ	FRME	Fri, Sep 23, 2011	7.13	7.32	6.95	6.97
4637	NASDAQ	FRME	Thu, Sep 22, 2011	6.97	7.46	6.97	7.13
4636	NASDAQ	FRME	Wed, Sep 21, 2011	7.39	7.48	7.10	7.16
4635	NASDAQ	FRME	Tue, Sep 20, 2011	7.55	7.64	7.38	7.41
4634	NASDAQ	FRME	Mon, Sep 19, 2011	7.45	7.65	7.36	7.51
4633	NASDAQ	FRME	Fri, Sep 16, 2011	7.56	7.67	7.43	7.62
4632	NASDAQ	FRME	Thu, Sep 15, 2011	7.45	7.54	7.37	7.50
4631	NASDAQ	FRME	Wed, Sep 14, 2011	7.40	7.48	7.19	7.36
4630	NASDAQ	FRME	Tue, Sep 13, 2011	7.32	7.45	7.22	7.29
4629	NASDAQ	FRME	Mon, Sep 12, 2011	7.08	7.49	7.08	7.27
4628	NASDAQ	FRME	Fri, Sep 9, 2011	7.07	7.42	7.05	7.22
4627	NASDAQ	FRME	Thu, Sep 8, 2011	7.23	7.30	7.04	7.11
4626	NASDAQ	FRME	Wed, Sep 7, 2011	7.06	7.29	7.00	7.27
4625	NASDAQ	FRME	Tue, Sep 6, 2011	6.72	7.00	6.72	6.89
4624	NASDAQ	FRME	Fri, Sep 2, 2011	7.12	7.20	6.80	6.92
4623	NASDAQ	FRME	Thu, Sep 1, 2011	7.57	7.61	7.23	7.27
4622	NASDAQ	FRME	Wed, Aug 31, 2011	7.44	7.66	7.29	7.59
4621	NASDAQ	FRME	Tue, Aug 30, 2011	7.51	7.51	7.35	7.43
4620	NASDAQ	FRME	Mon, Aug 29, 2011	7.44	7.67	7.38	7.61
4619	NASDAQ	FRME	Fri, Aug 26, 2011	7.22	7.50	7.07	7.32
4618	NASDAQ	FRME	Thu, Aug 25, 2011	7.64	7.73	7.14	7.30
4617	NASDAQ	FRME	Wed, Aug 24, 2011	7.27	7.59	7.24	7.55
4616	NASDAQ	FRME	Tue, Aug 23, 2011	6.87	7.32	6.78	7.26
4615	NASDAQ	FRME	Mon, Aug 22, 2011	6.97	7.00	6.70	6.82
4614	NASDAQ	FRME	Fri, Aug 19, 2011	6.99	7.17	6.74	6.75
4613	NASDAQ	FRME	Thu, Aug 18, 2011	7.20	7.26	6.99	7.01
4612	NASDAQ	FRME	Wed, Aug 17, 2011	7.31	7.56	7.24	7.36
4611	NASDAQ	FRME	Tue, Aug 16, 2011	7.32	7.40	7.21	7.28
4610	NASDAQ	FRME	Mon, Aug 15, 2011	7.37	7.45	7.24	7.44
4609	NASDAQ	FRME	Fri, Aug 12, 2011	7.45	7.67	7.21	7.26
4608	NASDAQ	FRME	Thu, Aug 11, 2011	7.17	7.50	7.06	7.36
4607	NASDAQ	FRME	Wed, Aug 10, 2011	7.44	7.66	7.04	7.12
4606	NASDAQ	FRME	Tue, Aug 9, 2011	7.54	7.76	7.00	7.67
4605	NASDAQ	FRME	Mon, Aug 8, 2011	8.00	8.23	7.28	7.30
4604	NASDAQ	FRME	Fri, Aug 5, 2011	8.31	8.38	8.06	8.14
4603	NASDAQ	FRME	Thu, Aug 4, 2011	8.65	8.70	8.26	8.26
4602	NASDAQ	FRME	Wed, Aug 3, 2011	8.71	8.85	8.59	8.75
4601	NASDAQ	FRME	Tue, Aug 2, 2011	8.91	9.04	8.65	8.67
4600	NASDAQ	FRME	Mon, Aug 1, 2011	9.04	9.09	8.60	8.97
4599	NASDAQ	FRME	Fri, Jul 29, 2011	8.95	9.09	8.91	8.95
4598	NASDAQ	FRME	Thu, Jul 28, 2011	9.04	9.10	8.90	9.02
4597	NASDAQ	FRME	Wed, Jul 27, 2011	9.00	9.09	8.87	9.03
4596	NASDAQ	FRME	Tue, Jul 26, 2011	9.02	9.14	8.96	9.00
4595	NASDAQ	FRME	Mon, Jul 25, 2011	9.01	9.22	8.98	9.04
4594	NASDAQ	FRME	Fri, Jul 22, 2011	9.20	9.22	9.02	9.04
4593	NASDAQ	FRME	Thu, Jul 21, 2011	9.16	9.30	9.02	9.23
4592	NASDAQ	FRME	Wed, Jul 20, 2011	9.24	9.24	9.05	9.08
4591	NASDAQ	FRME	Tue, Jul 19, 2011	9.25	9.25	9.04	9.25
4590	NASDAQ	FRME	Mon, Jul 18, 2011	9.18	9.26	9.08	9.19
4589	NASDAQ	FRME	Fri, Jul 15, 2011	9.23	9.40	9.12	9.22
4588	NASDAQ	FRME	Thu, Jul 14, 2011	9.17	9.29	9.02	9.21
4587	NASDAQ	FRME	Wed, Jul 13, 2011	9.09	9.19	9.03	9.12
4586	NASDAQ	FRME	Tue, Jul 12, 2011	9.00	9.16	8.99	9.00
4585	NASDAQ	FRME	Mon, Jul 11, 2011	9.00	9.13	9.00	9.02
4584	NASDAQ	FRME	Fri, Jul 8, 2011	9.01	9.16	9.00	9.11
4583	NASDAQ	FRME	Thu, Jul 7, 2011	9.08	9.19	9.03	9.14
4582	NASDAQ	FRME	Wed, Jul 6, 2011	8.97	9.05	8.87	8.99
4581	NASDAQ	FRME	Tue, Jul 5, 2011	9.01	9.01	8.86	9.00
4580	NASDAQ	FRME	Fri, Jul 1, 2011	8.94	9.09	8.79	9.02
4579	NASDAQ	FRME	Thu, Jun 30, 2011	8.88	8.96	8.73	8.94
4578	NASDAQ	FRME	Wed, Jun 29, 2011	8.91	8.91	8.78	8.86
4577	NASDAQ	FRME	Tue, Jun 28, 2011	8.82	8.87	8.63	8.84
4576	NASDAQ	FRME	Mon, Jun 27, 2011	8.58	8.79	8.58	8.76
4575	NASDAQ	FRME	Fri, Jun 24, 2011	8.65	8.71	8.57	8.65
4574	NASDAQ	FRME	Thu, Jun 23, 2011	8.58	8.68	8.42	8.64
4573	NASDAQ	FRME	Wed, Jun 22, 2011	8.69	8.82	8.58	8.71
4572	NASDAQ	FRME	Tue, Jun 21, 2011	8.85	8.91	8.64	8.74
4571	NASDAQ	FRME	Mon, Jun 20, 2011	8.56	8.81	8.56	8.81
4570	NASDAQ	FRME	Fri, Jun 17, 2011	8.54	8.64	8.45	8.60
4569	NASDAQ	FRME	Thu, Jun 16, 2011	8.11	8.57	8.05	8.46
4568	NASDAQ	FRME	Wed, Jun 15, 2011	8.12	8.27	7.94	8.03
4567	NASDAQ	FRME	Tue, Jun 14, 2011	8.08	8.40	8.02	8.24
4566	NASDAQ	FRME	Mon, Jun 13, 2011	7.94	8.05	7.93	7.98
4565	NASDAQ	FRME	Fri, Jun 10, 2011	7.99	8.18	7.90	7.91
4564	NASDAQ	FRME	Thu, Jun 9, 2011	8.08	8.19	8.01	8.07
4563	NASDAQ	FRME	Wed, Jun 8, 2011	8.00	8.17	8.00	8.04
4562	NASDAQ	FRME	Tue, Jun 7, 2011	8.14	8.23	8.05	8.06
4561	NASDAQ	FRME	Mon, Jun 6, 2011	8.00	8.16	8.00	8.06
4560	NASDAQ	FRME	Fri, Jun 3, 2011	8.09	8.18	8.02	8.03
4559	NASDAQ	FRME	Thu, Jun 2, 2011	8.07	8.14	8.01	8.12
4558	NASDAQ	FRME	Wed, Jun 1, 2011	8.42	8.42	8.05	8.08
4557	NASDAQ	FRME	Tue, May 31, 2011	8.25	8.57	8.23	8.45
4556	NASDAQ	FRME	Fri, May 27, 2011	8.16	8.28	8.06	8.13
4555	NASDAQ	FRME	Thu, May 26, 2011	8.17	8.23	8.13	8.14
4554	NASDAQ	FRME	Wed, May 25, 2011	8.25	8.41	8.17	8.17
4553	NASDAQ	FRME	Tue, May 24, 2011	8.33	8.39	8.10	8.29
4552	NASDAQ	FRME	Mon, May 23, 2011	8.36	8.67	8.29	8.29
4551	NASDAQ	FRME	Fri, May 20, 2011	8.45	8.68	8.41	8.48
4550	NASDAQ	FRME	Thu, May 19, 2011	8.60	8.60	8.46	8.51
4549	NASDAQ	FRME	Wed, May 18, 2011	8.47	8.55	8.33	8.55
4548	NASDAQ	FRME	Tue, May 17, 2011	8.61	8.61	8.32	8.45
4547	NASDAQ	FRME	Mon, May 16, 2011	8.85	8.85	8.63	8.63
4546	NASDAQ	FRME	Fri, May 13, 2011	9.34	9.34	8.85	8.89
4545	NASDAQ	FRME	Thu, May 12, 2011	9.25	9.36	9.12	9.31
4544	NASDAQ	FRME	Wed, May 11, 2011	9.67	9.58	9.26	9.27
4543	NASDAQ	FRME	Tue, May 10, 2011	9.49	9.70	9.27	9.70
4542	NASDAQ	FRME	Mon, May 9, 2011	9.33	9.50	9.19	9.44
4541	NASDAQ	FRME	Fri, May 6, 2011	9.63	9.69	9.36	9.37
4540	NASDAQ	FRME	Thu, May 5, 2011	9.07	9.55	9.07	9.53
4539	NASDAQ	FRME	Wed, May 4, 2011	9.28	9.50	9.21	9.39
4538	NASDAQ	FRME	Tue, May 3, 2011	9.13	9.40	9.12	9.26
4537	NASDAQ	FRME	Mon, May 2, 2011	9.31	9.31	9.12	9.17
4536	NASDAQ	FRME	Fri, Apr 29, 2011	9.08	9.40	9.08	9.27
4535	NASDAQ	FRME	Thu, Apr 28, 2011	8.75	9.04	8.71	8.95
4534	NASDAQ	FRME	Wed, Apr 27, 2011	8.62	8.76	8.49	8.75
4533	NASDAQ	FRME	Tue, Apr 26, 2011	8.38	8.77	8.35	8.64
4532	NASDAQ	FRME	Mon, Apr 25, 2011	8.50	8.53	8.30	8.37
4531	NASDAQ	FRME	Thu, Apr 21, 2011	8.41	8.58	8.23	8.51
4530	NASDAQ	FRME	Wed, Apr 20, 2011	8.23	8.35	8.16	8.35
4529	NASDAQ	FRME	Tue, Apr 19, 2011	8.25	8.25	8.11	8.16
4528	NASDAQ	FRME	Mon, Apr 18, 2011	8.35	8.43	8.17	8.19
4527	NASDAQ	FRME	Fri, Apr 15, 2011	8.40	8.55	8.26	8.48
4526	NASDAQ	FRME	Thu, Apr 14, 2011	8.11	8.47	8.11	8.43
4525	NASDAQ	FRME	Wed, Apr 13, 2011	8.44	8.49	8.12	8.14
4524	NASDAQ	FRME	Tue, Apr 12, 2011	8.47	8.57	8.31	8.36
4523	NASDAQ	FRME	Mon, Apr 11, 2011	8.40	8.59	8.36	8.52
4522	NASDAQ	FRME	Fri, Apr 8, 2011	8.76	8.76	8.27	8.43
4521	NASDAQ	FRME	Thu, Apr 7, 2011	8.87	8.87	8.66	8.68
4520	NASDAQ	FRME	Wed, Apr 6, 2011	8.83	8.88	8.45	8.85
4519	NASDAQ	FRME	Tue, Apr 5, 2011	8.59	8.80	8.41	8.78
4518	NASDAQ	FRME	Mon, Apr 4, 2011	8.49	8.67	8.48	8.64
4517	NASDAQ	FRME	Fri, Apr 1, 2011	8.30	8.50	8.25	8.49
4516	NASDAQ	FRME	Thu, Mar 31, 2011	8.28	8.30	8.15	8.26
4515	NASDAQ	FRME	Wed, Mar 30, 2011	8.37	8.38	8.17	8.30
4514	NASDAQ	FRME	Tue, Mar 29, 2011	8.31	8.35	8.15	8.30
4513	NASDAQ	FRME	Mon, Mar 28, 2011	8.29	8.35	8.19	8.30
4512	NASDAQ	FRME	Fri, Mar 25, 2011	8.35	8.50	8.21	8.25
4511	NASDAQ	FRME	Thu, Mar 24, 2011	8.35	8.35	8.16	8.29
4510	NASDAQ	FRME	Wed, Mar 23, 2011	8.28	8.31	8.13	8.30
4509	NASDAQ	FRME	Tue, Mar 22, 2011	8.72	8.72	8.29	8.29
4508	NASDAQ	FRME	Mon, Mar 21, 2011	8.19	8.73	8.10	8.73
4507	NASDAQ	FRME	Fri, Mar 18, 2011	8.08	8.38	7.96	8.10
4506	NASDAQ	FRME	Thu, Mar 17, 2011	8.03	8.05	7.87	8.02
4505	NASDAQ	FRME	Wed, Mar 16, 2011	8.11	8.33	7.95	7.95
4504	NASDAQ	FRME	Tue, Mar 15, 2011	8.07	8.24	8.04	8.10
4503	NASDAQ	FRME	Mon, Mar 14, 2011	8.26	8.40	8.22	8.24
4502	NASDAQ	FRME	Fri, Mar 11, 2011	8.55	8.78	8.35	8.36
4501	NASDAQ	FRME	Thu, Mar 10, 2011	8.74	8.74	8.50	8.56
4500	NASDAQ	FRME	Wed, Mar 9, 2011	8.89	8.91	8.77	8.86
4499	NASDAQ	FRME	Tue, Mar 8, 2011	8.74	9.00	8.66	8.88
4498	NASDAQ	FRME	Mon, Mar 7, 2011	8.76	8.90	8.50	8.74
4497	NASDAQ	FRME	Fri, Mar 4, 2011	8.99	8.99	8.66	8.75
4496	NASDAQ	FRME	Thu, Mar 3, 2011	8.79	8.99	8.77	8.99
4495	NASDAQ	FRME	Wed, Mar 2, 2011	8.68	8.79	8.60	8.72
4494	NASDAQ	FRME	Tue, Mar 1, 2011	8.89	8.89	8.50	8.71
4493	NASDAQ	FRME	Mon, Feb 28, 2011	9.00	9.00	8.75	8.89
4492	NASDAQ	FRME	Fri, Feb 25, 2011	8.79	8.96	8.61	8.94
4491	NASDAQ	FRME	Thu, Feb 24, 2011	8.69	8.81	8.56	8.78
4490	NASDAQ	FRME	Wed, Feb 23, 2011	8.87	8.99	8.65	8.68
4489	NASDAQ	FRME	Tue, Feb 22, 2011	8.92	9.03	8.80	8.84
4488	NASDAQ	FRME	Fri, Feb 18, 2011	9.12	9.13	8.99	9.06
4487	NASDAQ	FRME	Thu, Feb 17, 2011	9.09	9.11	8.96	9.10
4486	NASDAQ	FRME	Wed, Feb 16, 2011	8.96	9.10	8.96	9.08
4485	NASDAQ	FRME	Tue, Feb 15, 2011	9.07	9.12	8.94	9.10
4484	NASDAQ	FRME	Mon, Feb 14, 2011	9.17	9.17	9.00	9.09
4483	NASDAQ	FRME	Fri, Feb 11, 2011	9.00	9.20	8.90	9.20
4482	NASDAQ	FRME	Thu, Feb 10, 2011	9.02	9.15	8.99	9.03
4481	NASDAQ	FRME	Wed, Feb 9, 2011	9.02	9.15	8.82	9.11
4480	NASDAQ	FRME	Tue, Feb 8, 2011	8.93	9.09	8.80	9.09
4479	NASDAQ	FRME	Mon, Feb 7, 2011	8.90	9.02	8.80	8.97
4478	NASDAQ	FRME	Fri, Feb 4, 2011	9.05	9.13	8.90	8.91
4477	NASDAQ	FRME	Thu, Feb 3, 2011	9.04	9.11	8.96	9.03
4476	NASDAQ	FRME	Wed, Feb 2, 2011	9.07	9.10	8.56	9.02
4475	NASDAQ	FRME	Tue, Feb 1, 2011	9.12	9.14	8.90	9.13
4474	NASDAQ	FRME	Mon, Jan 31, 2011	9.12	9.12	8.95	9.06
4473	NASDAQ	FRME	Fri, Jan 28, 2011	9.27	9.29	8.96	9.06
4472	NASDAQ	FRME	Thu, Jan 27, 2011	9.10	9.40	9.03	9.31
4471	NASDAQ	FRME	Wed, Jan 26, 2011	9.14	9.24	9.10	9.20
4470	NASDAQ	FRME	Tue, Jan 25, 2011	9.00	9.14	9.00	9.12
4469	NASDAQ	FRME	Mon, Jan 24, 2011	9.03	9.16	9.00	9.02
4468	NASDAQ	FRME	Fri, Jan 21, 2011	9.10	9.10	8.93	9.04
4467	NASDAQ	FRME	Thu, Jan 20, 2011	8.93	9.12	8.93	9.03
4466	NASDAQ	FRME	Wed, Jan 19, 2011	9.16	9.17	8.95	9.00
4465	NASDAQ	FRME	Tue, Jan 18, 2011	9.18	9.22	9.01	9.20
4464	NASDAQ	FRME	Fri, Jan 14, 2011	9.18	9.29	9.10	9.26
4463	NASDAQ	FRME	Thu, Jan 13, 2011	9.23	9.23	9.10	9.15
4462	NASDAQ	FRME	Wed, Jan 12, 2011	9.28	9.45	9.12	9.26
4461	NASDAQ	FRME	Tue, Jan 11, 2011	9.20	9.24	9.01	9.24
4460	NASDAQ	FRME	Mon, Jan 10, 2011	9.02	9.20	8.96	9.16
4459	NASDAQ	FRME	Fri, Jan 7, 2011	9.09	9.11	8.83	9.08
4458	NASDAQ	FRME	Thu, Jan 6, 2011	9.09	9.10	8.98	9.04
4457	NASDAQ	FRME	Wed, Jan 5, 2011	9.04	9.15	8.96	9.11
4456	NASDAQ	FRME	Tue, Jan 4, 2011	9.21	9.24	9.05	9.07
4455	NASDAQ	FRME	Mon, Jan 3, 2011	8.92	9.18	8.92	9.17
4454	NASDAQ	FRME	Fri, Dec 31, 2010	8.81	8.98	8.70	8.86
4453	NASDAQ	FRME	Thu, Dec 30, 2010	8.95	8.95	8.80	8.87
4452	NASDAQ	FRME	Wed, Dec 29, 2010	9.01	9.16	8.94	8.96
4451	NASDAQ	FRME	Tue, Dec 28, 2010	9.02	9.03	8.99	9.01
4450	NASDAQ	FRME	Mon, Dec 27, 2010	9.00	9.04	8.91	9.03
4449	NASDAQ	FRME	Thu, Dec 23, 2010	8.95	9.10	8.95	9.00
4448	NASDAQ	FRME	Wed, Dec 22, 2010	8.90	8.99	8.81	8.96
4447	NASDAQ	FRME	Tue, Dec 21, 2010	8.87	8.88	8.77	8.86
4446	NASDAQ	FRME	Mon, Dec 20, 2010	9.08	9.08	8.78	8.79
4445	NASDAQ	FRME	Fri, Dec 17, 2010	9.09	9.13	8.84	9.00
4444	NASDAQ	FRME	Thu, Dec 16, 2010	9.10	9.20	9.04	9.09
4443	NASDAQ	FRME	Wed, Dec 15, 2010	9.09	9.19	8.92	9.08
4442	NASDAQ	FRME	Tue, Dec 14, 2010	9.04	9.15	9.00	9.10
4441	NASDAQ	FRME	Mon, Dec 13, 2010	9.19	9.23	8.84	8.99
4440	NASDAQ	FRME	Fri, Dec 10, 2010	9.12	9.12	8.90	9.02
4439	NASDAQ	FRME	Thu, Dec 9, 2010	9.04	9.16	8.86	9.10
4438	NASDAQ	FRME	Wed, Dec 8, 2010	9.01	9.17	8.98	8.99
4437	NASDAQ	FRME	Tue, Dec 7, 2010	9.10	9.19	8.90	9.01
4436	NASDAQ	FRME	Mon, Dec 6, 2010	9.00	9.11	8.88	9.03
4435	NASDAQ	FRME	Fri, Dec 3, 2010	8.95	9.10	8.89	9.05
4434	NASDAQ	FRME	Thu, Dec 2, 2010	8.54	9.00	8.33	8.98
4433	NASDAQ	FRME	Wed, Dec 1, 2010	8.47	8.67	8.30	8.59
4432	NASDAQ	FRME	Tue, Nov 30, 2010	8.32	8.35	8.17	8.28
4431	NASDAQ	FRME	Mon, Nov 29, 2010	8.44	8.49	8.28	8.42
4430	NASDAQ	FRME	Fri, Nov 26, 2010	8.46	8.54	8.42	8.50
4429	NASDAQ	FRME	Wed, Nov 24, 2010	8.45	8.56	8.24	8.55
4428	NASDAQ	FRME	Tue, Nov 23, 2010	8.30	8.46	8.23	8.37
4427	NASDAQ	FRME	Mon, Nov 22, 2010	8.56	8.56	8.25	8.41
4426	NASDAQ	FRME	Fri, Nov 19, 2010	8.76	8.76	8.53	8.69
4425	NASDAQ	FRME	Thu, Nov 18, 2010	8.32	8.84	8.15	8.76
4424	NASDAQ	FRME	Wed, Nov 17, 2010	8.65	8.98	8.12	8.20
4423	NASDAQ	FRME	Tue, Nov 16, 2010	8.73	8.80	8.50	8.66
4422	NASDAQ	FRME	Mon, Nov 15, 2010	8.97	8.99	8.81	8.84
4421	NASDAQ	FRME	Fri, Nov 12, 2010	8.82	9.02	8.72	8.88
4420	NASDAQ	FRME	Thu, Nov 11, 2010	8.86	9.12	8.86	8.94
4419	NASDAQ	FRME	Wed, Nov 10, 2010	8.63	9.03	8.41	9.00
4418	NASDAQ	FRME	Tue, Nov 9, 2010	8.85	8.90	8.53	8.58
4417	NASDAQ	FRME	Mon, Nov 8, 2010	8.83	9.00	8.74	8.85
4416	NASDAQ	FRME	Fri, Nov 5, 2010	9.10	9.13	8.80	8.89
4415	NASDAQ	FRME	Thu, Nov 4, 2010	8.70	9.24	8.25	9.11
4414	NASDAQ	FRME	Wed, Nov 3, 2010	8.58	8.69	8.42	8.69
4413	NASDAQ	FRME	Tue, Nov 2, 2010	8.29	8.63	8.27	8.47
4412	NASDAQ	FRME	Mon, Nov 1, 2010	8.35	8.41	8.15	8.22
4411	NASDAQ	FRME	Fri, Oct 29, 2010	8.26	8.45	8.25	8.32
4410	NASDAQ	FRME	Thu, Oct 28, 2010	8.00	8.29	7.82	8.28
4409	NASDAQ	FRME	Wed, Oct 27, 2010	7.67	8.00	7.65	7.89
4408	NASDAQ	FRME	Tue, Oct 26, 2010	7.55	7.80	7.51	7.75
4407	NASDAQ	FRME	Mon, Oct 25, 2010	7.65	7.69	7.50	7.63
4406	NASDAQ	FRME	Fri, Oct 22, 2010	7.68	7.73	7.50	7.60
4405	NASDAQ	FRME	Thu, Oct 21, 2010	7.94	8.00	7.66	7.67
4404	NASDAQ	FRME	Wed, Oct 20, 2010	7.88	8.00	7.72	7.87
4403	NASDAQ	FRME	Tue, Oct 19, 2010	7.99	8.12	7.75	7.85
4402	NASDAQ	FRME	Mon, Oct 18, 2010	7.99	8.19	7.88	8.14
4401	NASDAQ	FRME	Fri, Oct 15, 2010	8.06	8.06	7.71	7.94
4400	NASDAQ	FRME	Thu, Oct 14, 2010	7.94	7.96	7.67	7.94
4399	NASDAQ	FRME	Wed, Oct 13, 2010	7.76	8.07	7.61	7.98
4398	NASDAQ	FRME	Tue, Oct 12, 2010	7.60	7.80	7.51	7.73
4397	NASDAQ	FRME	Mon, Oct 11, 2010	7.87	7.87	7.60	7.65
4396	NASDAQ	FRME	Fri, Oct 8, 2010	7.70	7.89	7.60	7.86
4395	NASDAQ	FRME	Thu, Oct 7, 2010	7.87	7.89	7.72	7.73
4394	NASDAQ	FRME	Wed, Oct 6, 2010	7.55	7.78	7.48	7.77
4393	NASDAQ	FRME	Tue, Oct 5, 2010	7.45	7.60	7.35	7.55
4392	NASDAQ	FRME	Mon, Oct 4, 2010	7.63	7.67	7.30	7.34
4391	NASDAQ	FRME	Fri, Oct 1, 2010	7.67	7.72	7.55	7.68
4390	NASDAQ	FRME	Thu, Sep 30, 2010	7.80	7.82	7.59	7.63
4389	NASDAQ	FRME	Wed, Sep 29, 2010	7.80	7.83	7.64	7.71
4388	NASDAQ	FRME	Tue, Sep 28, 2010	7.72	7.89	7.60	7.86
4387	NASDAQ	FRME	Mon, Sep 27, 2010	7.79	7.96	7.68	7.72
4386	NASDAQ	FRME	Fri, Sep 24, 2010	8.09	8.09	7.59	7.79
4385	NASDAQ	FRME	Thu, Sep 23, 2010	7.98	8.16	7.91	7.95
4384	NASDAQ	FRME	Wed, Sep 22, 2010	8.20	8.34	7.87	8.03
4383	NASDAQ	FRME	Tue, Sep 21, 2010	8.54	8.67	8.14	8.25
4382	NASDAQ	FRME	Mon, Sep 20, 2010	8.23	8.59	8.18	8.52
4381	NASDAQ	FRME	Fri, Sep 17, 2010	8.20	8.41	7.83	8.22
4380	NASDAQ	FRME	Thu, Sep 16, 2010	8.48	8.48	8.23	8.33
4379	NASDAQ	FRME	Wed, Sep 15, 2010	8.50	8.55	8.39	8.52
4378	NASDAQ	FRME	Tue, Sep 14, 2010	8.62	8.67	8.26	8.53
4377	NASDAQ	FRME	Mon, Sep 13, 2010	8.38	8.70	8.16	8.63
4376	NASDAQ	FRME	Fri, Sep 10, 2010	8.15	8.36	8.05	8.25
4375	NASDAQ	FRME	Thu, Sep 9, 2010	8.16	8.26	8.03	8.10
4374	NASDAQ	FRME	Wed, Sep 8, 2010	8.04	8.44	7.99	8.01
4373	NASDAQ	FRME	Tue, Sep 7, 2010	8.15	8.45	7.91	7.99
4372	NASDAQ	FRME	Fri, Sep 3, 2010	8.02	8.23	7.91	8.18
4371	NASDAQ	FRME	Thu, Sep 2, 2010	8.04	8.04	7.82	7.92
4370	NASDAQ	FRME	Wed, Sep 1, 2010	7.89	8.05	7.77	8.05
4369	NASDAQ	FRME	Tue, Aug 31, 2010	7.60	8.00	7.60	7.73
4368	NASDAQ	FRME	Mon, Aug 30, 2010	7.88	7.92	7.58	7.58
4367	NASDAQ	FRME	Fri, Aug 27, 2010	7.69	8.00	7.67	7.92
4366	NASDAQ	FRME	Thu, Aug 26, 2010	7.77	7.82	7.48	7.56
4365	NASDAQ	FRME	Wed, Aug 25, 2010	7.33	7.78	7.26	7.77
4364	NASDAQ	FRME	Tue, Aug 24, 2010	7.37	7.54	7.21	7.37
4363	NASDAQ	FRME	Mon, Aug 23, 2010	7.83	7.83	7.50	7.53
4362	NASDAQ	FRME	Fri, Aug 20, 2010	7.60	7.81	7.36	7.75
4361	NASDAQ	FRME	Thu, Aug 19, 2010	8.03	8.11	7.54	7.64
4360	NASDAQ	FRME	Wed, Aug 18, 2010	7.86	8.28	7.86	8.08
4359	NASDAQ	FRME	Tue, Aug 17, 2010	7.75	7.99	7.65	7.87
4358	NASDAQ	FRME	Mon, Aug 16, 2010	7.51	7.74	7.51	7.62
4357	NASDAQ	FRME	Fri, Aug 13, 2010	7.80	7.93	7.52	7.52
4356	NASDAQ	FRME	Thu, Aug 12, 2010	7.75	7.97	7.75	7.84
4355	NASDAQ	FRME	Wed, Aug 11, 2010	8.12	8.26	7.79	7.83
4354	NASDAQ	FRME	Tue, Aug 10, 2010	8.18	8.37	8.08	8.21
4353	NASDAQ	FRME	Mon, Aug 9, 2010	8.45	8.58	7.91	8.33
4352	NASDAQ	FRME	Fri, Aug 6, 2010	8.50	8.68	8.13	8.36
4351	NASDAQ	FRME	Thu, Aug 5, 2010	8.56	8.72	8.52	8.68
4350	NASDAQ	FRME	Wed, Aug 4, 2010	8.67	8.73	8.58	8.67
4349	NASDAQ	FRME	Tue, Aug 3, 2010	8.69	9.05	8.62	8.64
4348	NASDAQ	FRME	Mon, Aug 2, 2010	8.71	8.85	8.65	8.76
4347	NASDAQ	FRME	Fri, Jul 30, 2010	8.49	8.71	8.29	8.68
4346	NASDAQ	FRME	Thu, Jul 29, 2010	8.58	8.79	8.32	8.67
4345	NASDAQ	FRME	Wed, Jul 28, 2010	8.49	9.02	8.43	8.51
4344	NASDAQ	FRME	Tue, Jul 27, 2010	8.76	8.92	8.48	8.53
4343	NASDAQ	FRME	Mon, Jul 26, 2010	8.43	8.71	8.39	8.68
4342	NASDAQ	FRME	Fri, Jul 23, 2010	8.06	8.46	7.96	8.42
4341	NASDAQ	FRME	Thu, Jul 22, 2010	7.74	8.16	7.60	8.13
4340	NASDAQ	FRME	Wed, Jul 21, 2010	8.06	8.20	7.47	7.58
4339	NASDAQ	FRME	Tue, Jul 20, 2010	7.88	7.99	7.75	7.96
4338	NASDAQ	FRME	Mon, Jul 19, 2010	8.09	8.09	7.91	8.02
4337	NASDAQ	FRME	Fri, Jul 16, 2010	8.47	8.47	7.92	8.01
4336	NASDAQ	FRME	Thu, Jul 15, 2010	8.97	8.97	8.46	8.56
4335	NASDAQ	FRME	Wed, Jul 14, 2010	9.00	9.00	8.87	8.97
4334	NASDAQ	FRME	Tue, Jul 13, 2010	8.89	9.10	8.82	9.07
4333	NASDAQ	FRME	Mon, Jul 12, 2010	8.96	9.10	8.70	8.71
4332	NASDAQ	FRME	Fri, Jul 9, 2010	8.90	9.00	8.80	8.97
4331	NASDAQ	FRME	Thu, Jul 8, 2010	8.85	8.94	8.62	8.93
4330	NASDAQ	FRME	Wed, Jul 7, 2010	8.48	8.79	8.46	8.74
4329	NASDAQ	FRME	Tue, Jul 6, 2010	8.58	8.69	8.33	8.42
4328	NASDAQ	FRME	Fri, Jul 2, 2010	8.46	8.50	8.20	8.46
4327	NASDAQ	FRME	Thu, Jul 1, 2010	8.49	8.56	8.02	8.37
4326	NASDAQ	FRME	Wed, Jun 30, 2010	8.64	8.76	8.43	8.48
4325	NASDAQ	FRME	Tue, Jun 29, 2010	8.84	8.94	8.53	8.61
4324	NASDAQ	FRME	Mon, Jun 28, 2010	8.97	9.18	8.80	9.03
4323	NASDAQ	FRME	Fri, Jun 25, 2010	8.58	9.12	8.34	9.11
4322	NASDAQ	FRME	Thu, Jun 24, 2010	8.58	8.77	8.33	8.50
4321	NASDAQ	FRME	Wed, Jun 23, 2010	8.72	8.81	8.61	8.68
4320	NASDAQ	FRME	Tue, Jun 22, 2010	8.99	9.00	8.72	8.76
4319	NASDAQ	FRME	Mon, Jun 21, 2010	8.98	8.99	8.83	8.92
4318	NASDAQ	FRME	Fri, Jun 18, 2010	8.76	8.98	8.41	8.82
4317	NASDAQ	FRME	Thu, Jun 17, 2010	8.62	8.74	8.55	8.72
4316	NASDAQ	FRME	Wed, Jun 16, 2010	8.24	8.75	8.24	8.62
4315	NASDAQ	FRME	Tue, Jun 15, 2010	8.33	8.47	8.10	8.40
4314	NASDAQ	FRME	Mon, Jun 14, 2010	8.57	8.90	8.19	8.22
4313	NASDAQ	FRME	Fri, Jun 11, 2010	8.01	8.48	8.01	8.46
4312	NASDAQ	FRME	Thu, Jun 10, 2010	7.89	8.19	7.81	8.15
4311	NASDAQ	FRME	Wed, Jun 9, 2010	7.97	7.97	7.67	7.73
4310	NASDAQ	FRME	Tue, Jun 8, 2010	8.04	8.09	7.81	7.90
4309	NASDAQ	FRME	Mon, Jun 7, 2010	8.09	8.22	7.83	7.97
4308	NASDAQ	FRME	Fri, Jun 4, 2010	8.36	8.44	7.93	8.06
4307	NASDAQ	FRME	Thu, Jun 3, 2010	8.66	8.86	8.48	8.61
4306	NASDAQ	FRME	Wed, Jun 2, 2010	8.19	8.69	8.06	8.69
4305	NASDAQ	FRME	Tue, Jun 1, 2010	8.50	8.61	8.17	8.17
4304	NASDAQ	FRME	Fri, May 28, 2010	8.87	8.92	8.45	8.63
4303	NASDAQ	FRME	Thu, May 27, 2010	8.78	9.05	8.65	8.95
4302	NASDAQ	FRME	Wed, May 26, 2010	8.58	8.98	8.45	8.53
4301	NASDAQ	FRME	Tue, May 25, 2010	8.55	8.75	8.39	8.53
4300	NASDAQ	FRME	Mon, May 24, 2010	8.99	9.09	8.61	8.68
4299	NASDAQ	FRME	Fri, May 21, 2010	8.50	9.25	8.42	9.01
4298	NASDAQ	FRME	Thu, May 20, 2010	9.02	9.18	8.59	8.65
4297	NASDAQ	FRME	Wed, May 19, 2010	9.21	9.24	9.08	9.15
4296	NASDAQ	FRME	Tue, May 18, 2010	9.33	9.35	9.16	9.20
4295	NASDAQ	FRME	Mon, May 17, 2010	9.35	9.35	9.15	9.26
4294	NASDAQ	FRME	Fri, May 14, 2010	9.19	9.29	8.85	9.29
4293	NASDAQ	FRME	Thu, May 13, 2010	9.35	9.38	9.07	9.29
4292	NASDAQ	FRME	Wed, May 12, 2010	9.12	9.44	9.11	9.42
4291	NASDAQ	FRME	Tue, May 11, 2010	8.68	9.30	8.46	9.11
4290	NASDAQ	FRME	Mon, May 10, 2010	8.51	8.82	8.24	8.80
4289	NASDAQ	FRME	Fri, May 7, 2010	8.25	8.69	7.87	8.00
4288	NASDAQ	FRME	Thu, May 6, 2010	8.82	8.88	7.56	8.23
4287	NASDAQ	FRME	Wed, May 5, 2010	8.68	8.98	8.56	8.87
4286	NASDAQ	FRME	Tue, May 4, 2010	8.87	9.08	8.67	8.73
4285	NASDAQ	FRME	Mon, May 3, 2010	8.83	9.18	8.74	9.01
4284	NASDAQ	FRME	Fri, Apr 30, 2010	9.17	9.25	8.56	8.75
4283	NASDAQ	FRME	Thu, Apr 29, 2010	9.18	9.47	9.04	9.20
4282	NASDAQ	FRME	Wed, Apr 28, 2010	8.83	10.16	8.50	9.12
4281	NASDAQ	FRME	Tue, Apr 27, 2010	8.67	8.90	8.57	8.77
4280	NASDAQ	FRME	Mon, Apr 26, 2010	8.48	8.82	8.47	8.79
4279	NASDAQ	FRME	Fri, Apr 23, 2010	8.48	8.55	8.39	8.52
4278	NASDAQ	FRME	Thu, Apr 22, 2010	8.15	8.55	8.15	8.51
4277	NASDAQ	FRME	Wed, Apr 21, 2010	8.03	8.35	7.97	8.33
4276	NASDAQ	FRME	Tue, Apr 20, 2010	7.90	8.04	7.85	7.97
4275	NASDAQ	FRME	Mon, Apr 19, 2010	7.58	7.99	7.58	7.87
4274	NASDAQ	FRME	Fri, Apr 16, 2010	7.79	7.89	7.31	7.65
4273	NASDAQ	FRME	Thu, Apr 15, 2010	7.75	7.94	7.55	7.80
4272	NASDAQ	FRME	Wed, Apr 14, 2010	7.56	7.78	7.50	7.78
4271	NASDAQ	FRME	Tue, Apr 13, 2010	7.20	7.56	7.14	7.54
4270	NASDAQ	FRME	Mon, Apr 12, 2010	7.26	7.28	7.17	7.20
4269	NASDAQ	FRME	Fri, Apr 9, 2010	7.51	7.60	7.14	7.25
4268	NASDAQ	FRME	Thu, Apr 8, 2010	7.19	7.53	7.19	7.53
4267	NASDAQ	FRME	Wed, Apr 7, 2010	7.16	7.27	7.10	7.25
4266	NASDAQ	FRME	Tue, Apr 6, 2010	7.04	7.26	7.04	7.19
4265	NASDAQ	FRME	Mon, Apr 5, 2010	7.13	7.13	6.89	7.09
4264	NASDAQ	FRME	Thu, Apr 1, 2010	6.98	7.15	6.89	7.15
4263	NASDAQ	FRME	Wed, Mar 31, 2010	6.41	6.97	6.40	6.96
4262	NASDAQ	FRME	Tue, Mar 30, 2010	6.41	6.55	6.13	6.43
4261	NASDAQ	FRME	Mon, Mar 29, 2010	6.74	6.80	6.30	6.38
4260	NASDAQ	FRME	Fri, Mar 26, 2010	6.09	6.75	6.00	6.73
4259	NASDAQ	FRME	Thu, Mar 25, 2010	6.37	6.49	6.01	6.05
4258	NASDAQ	FRME	Wed, Mar 24, 2010	6.43	6.48	6.27	6.29
4257	NASDAQ	FRME	Tue, Mar 23, 2010	6.48	6.50	6.18	6.43
4256	NASDAQ	FRME	Mon, Mar 22, 2010	6.25	6.50	6.17	6.49
4255	NASDAQ	FRME	Fri, Mar 19, 2010	6.20	6.41	6.01	6.25
4254	NASDAQ	FRME	Thu, Mar 18, 2010	6.67	6.78	6.23	6.35
4253	NASDAQ	FRME	Wed, Mar 17, 2010	6.65	6.80	6.45	6.69
4252	NASDAQ	FRME	Tue, Mar 16, 2010	6.73	6.73	6.46	6.65
4251	NASDAQ	FRME	Mon, Mar 15, 2010	6.55	6.73	6.50	6.70
4250	NASDAQ	FRME	Fri, Mar 12, 2010	6.66	6.80	6.50	6.54
4249	NASDAQ	FRME	Thu, Mar 11, 2010	6.54	6.65	6.42	6.65
4248	NASDAQ	FRME	Wed, Mar 10, 2010	6.45	6.81	6.42	6.58
4247	NASDAQ	FRME	Tue, Mar 9, 2010	6.16	6.60	6.01	6.46
4246	NASDAQ	FRME	Mon, Mar 8, 2010	6.36	6.45	6.30	6.33
4245	NASDAQ	FRME	Fri, Mar 5, 2010	6.14	6.48	6.04	6.45
4244	NASDAQ	FRME	Thu, Mar 4, 2010	5.99	6.13	5.99	6.08
4243	NASDAQ	FRME	Wed, Mar 3, 2010	6.08	6.20	5.94	6.01
4242	NASDAQ	FRME	Tue, Mar 2, 2010	6.03	6.07	5.98	6.06
4241	NASDAQ	FRME	Mon, Mar 1, 2010	5.84	6.02	5.75	6.00
4240	NASDAQ	FRME	Fri, Feb 26, 2010	5.93	6.06	5.69	5.79
4239	NASDAQ	FRME	Thu, Feb 25, 2010	5.72	5.94	5.65	5.89
4238	NASDAQ	FRME	Wed, Feb 24, 2010	5.54	5.83	5.41	5.82
4237	NASDAQ	FRME	Tue, Feb 23, 2010	5.68	5.71	5.50	5.52
4236	NASDAQ	FRME	Mon, Feb 22, 2010	5.66	5.74	5.48	5.68
4235	NASDAQ	FRME	Fri, Feb 19, 2010	5.70	5.80	5.60	5.62
4234	NASDAQ	FRME	Thu, Feb 18, 2010	5.64	5.71	5.53	5.71
4233	NASDAQ	FRME	Wed, Feb 17, 2010	5.67	5.74	5.50	5.66
4232	NASDAQ	FRME	Tue, Feb 16, 2010	5.79	5.79	5.46	5.67
4231	NASDAQ	FRME	Fri, Feb 12, 2010	5.53	5.83	5.43	5.75
4230	NASDAQ	FRME	Thu, Feb 11, 2010	5.49	5.68	5.40	5.62
4229	NASDAQ	FRME	Wed, Feb 10, 2010	5.69	5.74	5.45	5.54
4228	NASDAQ	FRME	Tue, Feb 9, 2010	5.76	5.79	5.60	5.69
4227	NASDAQ	FRME	Mon, Feb 8, 2010	6.01	6.01	5.58	5.66
4226	NASDAQ	FRME	Fri, Feb 5, 2010	6.08	6.29	5.90	6.04
4225	NASDAQ	FRME	Thu, Feb 4, 2010	6.07	6.10	5.97	5.97
4224	NASDAQ	FRME	Wed, Feb 3, 2010	6.24	6.24	6.01	6.11
4223	NASDAQ	FRME	Tue, Feb 2, 2010	6.60	6.74	6.27	6.27
4222	NASDAQ	FRME	Mon, Feb 1, 2010	6.80	7.40	6.34	6.61
4221	NASDAQ	FRME	Fri, Jan 29, 2010	6.71	6.94	6.70	6.76
4220	NASDAQ	FRME	Thu, Jan 28, 2010	6.97	7.01	6.61	6.79
4219	NASDAQ	FRME	Wed, Jan 27, 2010	6.68	6.96	6.57	6.95
4218	NASDAQ	FRME	Tue, Jan 26, 2010	6.59	7.00	6.40	6.73
4217	NASDAQ	FRME	Mon, Jan 25, 2010	6.65	6.74	6.15	6.64
4216	NASDAQ	FRME	Fri, Jan 22, 2010	6.74	6.80	6.50	6.58
4215	NASDAQ	FRME	Thu, Jan 21, 2010	6.62	6.97	6.55	6.68
4214	NASDAQ	FRME	Wed, Jan 20, 2010	6.35	6.68	6.25	6.62
4213	NASDAQ	FRME	Tue, Jan 19, 2010	6.00	6.45	5.88	6.43
4212	NASDAQ	FRME	Fri, Jan 15, 2010	6.25	6.25	5.90	5.99
4211	NASDAQ	FRME	Thu, Jan 14, 2010	5.65	6.37	5.55	6.25
4210	NASDAQ	FRME	Wed, Jan 13, 2010	5.61	5.77	5.53	5.66
4209	NASDAQ	FRME	Tue, Jan 12, 2010	5.46	5.77	5.41	5.58
4208	NASDAQ	FRME	Mon, Jan 11, 2010	5.91	5.98	5.50	5.52
4207	NASDAQ	FRME	Fri, Jan 8, 2010	5.52	5.92	5.52	5.88
4206	NASDAQ	FRME	Thu, Jan 7, 2010	5.25	5.58	5.16	5.53
4205	NASDAQ	FRME	Wed, Jan 6, 2010	5.41	5.55	5.20	5.26
4204	NASDAQ	FRME	Tue, Jan 5, 2010	5.73	5.79	5.40	5.40
4203	NASDAQ	FRME	Mon, Jan 4, 2010	6.02	6.08	5.63	5.73
4202	NASDAQ	FRME	Thu, Dec 31, 2009	5.67	6.00	5.67	5.94
4201	NASDAQ	FRME	Wed, Dec 30, 2009	5.31	5.71	5.30	5.71
4200	NASDAQ	FRME	Tue, Dec 29, 2009	5.54	5.54	5.28	5.33
4199	NASDAQ	FRME	Mon, Dec 28, 2009	5.60	5.60	5.46	5.52
4198	NASDAQ	FRME	Thu, Dec 24, 2009	5.39	5.64	5.34	5.58
4197	NASDAQ	FRME	Wed, Dec 23, 2009	5.42	5.50	5.31	5.33
4196	NASDAQ	FRME	Tue, Dec 22, 2009	5.41	5.54	5.21	5.39
4195	NASDAQ	FRME	Mon, Dec 21, 2009	5.54	5.60	5.24	5.41
4194	NASDAQ	FRME	Fri, Dec 18, 2009	5.14	5.55	5.14	5.51
4193	NASDAQ	FRME	Thu, Dec 17, 2009	5.18	5.28	5.00	5.04
4192	NASDAQ	FRME	Wed, Dec 16, 2009	5.18	5.33	5.14	5.21
4191	NASDAQ	FRME	Tue, Dec 15, 2009	5.49	5.72	5.14	5.14
4190	NASDAQ	FRME	Mon, Dec 14, 2009	5.64	5.64	5.37	5.48
4189	NASDAQ	FRME	Fri, Dec 11, 2009	5.71	5.88	5.56	5.58
4188	NASDAQ	FRME	Thu, Dec 10, 2009	5.89	5.89	5.60	5.68
4187	NASDAQ	FRME	Wed, Dec 9, 2009	5.78	5.91	5.55	5.87
4186	NASDAQ	FRME	Tue, Dec 8, 2009	5.87	5.87	5.64	5.76
4185	NASDAQ	FRME	Mon, Dec 7, 2009	5.98	6.00	5.90	5.91
4184	NASDAQ	FRME	Fri, Dec 4, 2009	5.83	6.00	5.73	6.00
4183	NASDAQ	FRME	Thu, Dec 3, 2009	5.84	5.85	5.67	5.69
4182	NASDAQ	FRME	Wed, Dec 2, 2009	5.87	6.00	5.72	5.83
4181	NASDAQ	FRME	Tue, Dec 1, 2009	6.04	6.04	5.80	5.88
4180	NASDAQ	FRME	Mon, Nov 30, 2009	5.91	6.00	5.68	5.99
4179	NASDAQ	FRME	Fri, Nov 27, 2009	5.84	6.06	5.84	5.91
4178	NASDAQ	FRME	Wed, Nov 25, 2009	6.16	6.23	6.06	6.09
4177	NASDAQ	FRME	Tue, Nov 24, 2009	6.20	6.24	6.06	6.14
4176	NASDAQ	FRME	Mon, Nov 23, 2009	6.04	6.50	6.04	6.21
4175	NASDAQ	FRME	Fri, Nov 20, 2009	5.70	6.02	5.70	5.95
4174	NASDAQ	FRME	Thu, Nov 19, 2009	6.30	6.30	5.73	5.76
4173	NASDAQ	FRME	Wed, Nov 18, 2009	6.15	6.43	6.15	6.39
4172	NASDAQ	FRME	Tue, Nov 17, 2009	5.95	6.20	5.88	6.14
4171	NASDAQ	FRME	Mon, Nov 16, 2009	5.80	6.12	5.76	6.00
4170	NASDAQ	FRME	Fri, Nov 13, 2009	5.58	5.80	5.49	5.72
4169	NASDAQ	FRME	Thu, Nov 12, 2009	5.43	5.71	5.43	5.46
4168	NASDAQ	FRME	Wed, Nov 11, 2009	5.50	5.76	5.35	5.46
4167	NASDAQ	FRME	Tue, Nov 10, 2009	5.67	5.74	5.26	5.41
4166	NASDAQ	FRME	Mon, Nov 9, 2009	5.84	5.84	5.61	5.70
4165	NASDAQ	FRME	Fri, Nov 6, 2009	5.75	5.85	5.66	5.79
4164	NASDAQ	FRME	Thu, Nov 5, 2009	5.56	5.89	5.49	5.86
4163	NASDAQ	FRME	Wed, Nov 4, 2009	6.08	6.16	5.45	5.47
4162	NASDAQ	FRME	Tue, Nov 3, 2009	5.93	6.09	5.60	6.07
4161	NASDAQ	FRME	Mon, Nov 2, 2009	6.19	6.19	5.50	5.97
4160	NASDAQ	FRME	Fri, Oct 30, 2009	6.18	6.24	6.01	6.12
4159	NASDAQ	FRME	Thu, Oct 29, 2009	6.21	6.46	6.15	6.26
4158	NASDAQ	FRME	Wed, Oct 28, 2009	6.20	6.34	6.07	6.14
4157	NASDAQ	FRME	Tue, Oct 27, 2009	6.13	6.49	6.13	6.23
4156	NASDAQ	FRME	Mon, Oct 26, 2009	6.35	6.44	5.93	6.10
4155	NASDAQ	FRME	Fri, Oct 23, 2009	6.45	6.50	6.25	6.29
4154	NASDAQ	FRME	Thu, Oct 22, 2009	6.27	6.47	6.12	6.44
4153	NASDAQ	FRME	Wed, Oct 21, 2009	6.49	6.81	6.25	6.27
4152	NASDAQ	FRME	Tue, Oct 20, 2009	6.69	6.69	6.50	6.55
4151	NASDAQ	FRME	Mon, Oct 19, 2009	6.62	6.84	6.56	6.70
4150	NASDAQ	FRME	Fri, Oct 16, 2009	6.70	6.70	6.55	6.57
4149	NASDAQ	FRME	Thu, Oct 15, 2009	6.83	6.83	6.60	6.77
4148	NASDAQ	FRME	Wed, Oct 14, 2009	6.94	7.05	6.67	6.92
4147	NASDAQ	FRME	Tue, Oct 13, 2009	6.88	6.88	6.77	6.81
4146	NASDAQ	FRME	Mon, Oct 12, 2009	6.99	7.09	6.82	6.91
4145	NASDAQ	FRME	Fri, Oct 9, 2009	6.74	6.97	6.73	6.94
4144	NASDAQ	FRME	Thu, Oct 8, 2009	7.07	7.08	6.75	6.76
4143	NASDAQ	FRME	Wed, Oct 7, 2009	6.85	7.02	6.76	7.02
4142	NASDAQ	FRME	Tue, Oct 6, 2009	6.81	6.90	6.70	6.88
4141	NASDAQ	FRME	Mon, Oct 5, 2009	6.71	6.87	6.60	6.74
4140	NASDAQ	FRME	Fri, Oct 2, 2009	6.66	6.72	6.54	6.55
4139	NASDAQ	FRME	Thu, Oct 1, 2009	6.95	7.07	6.70	6.72
4138	NASDAQ	FRME	Wed, Sep 30, 2009	6.85	7.16	6.81	6.97
4137	NASDAQ	FRME	Tue, Sep 29, 2009	7.08	7.16	6.90	7.13
4136	NASDAQ	FRME	Mon, Sep 28, 2009	6.82	7.27	6.61	7.05
4135	NASDAQ	FRME	Fri, Sep 25, 2009	6.72	6.86	6.67	6.79
4134	NASDAQ	FRME	Thu, Sep 24, 2009	6.88	7.06	6.61	6.73
4133	NASDAQ	FRME	Wed, Sep 23, 2009	7.08	7.17	6.81	6.81
4132	NASDAQ	FRME	Tue, Sep 22, 2009	7.32	7.33	6.92	7.06
4131	NASDAQ	FRME	Mon, Sep 21, 2009	7.24	7.41	6.99	7.21
4130	NASDAQ	FRME	Fri, Sep 18, 2009	7.30	7.40	7.14	7.40
4129	NASDAQ	FRME	Thu, Sep 17, 2009	7.29	7.37	7.19	7.26
4128	NASDAQ	FRME	Wed, Sep 16, 2009	6.91	7.32	6.90	7.30
4127	NASDAQ	FRME	Tue, Sep 15, 2009	6.52	6.98	6.45	6.89
4126	NASDAQ	FRME	Mon, Sep 14, 2009	6.57	6.69	6.50	6.52
4125	NASDAQ	FRME	Fri, Sep 11, 2009	6.79	6.79	6.55	6.60
4124	NASDAQ	FRME	Thu, Sep 10, 2009	6.74	6.78	6.65	6.76
4123	NASDAQ	FRME	Wed, Sep 9, 2009	6.81	6.86	6.67	6.82
4122	NASDAQ	FRME	Tue, Sep 8, 2009	6.96	6.97	6.61	6.80
4121	NASDAQ	FRME	Fri, Sep 4, 2009	6.68	6.93	6.54	6.92
4120	NASDAQ	FRME	Thu, Sep 3, 2009	6.72	6.88	6.57	6.69
4119	NASDAQ	FRME	Wed, Sep 2, 2009	6.71	6.84	6.62	6.64
4118	NASDAQ	FRME	Tue, Sep 1, 2009	7.04	7.17	6.57	6.76
4117	NASDAQ	FRME	Mon, Aug 31, 2009	7.09	7.15	7.01	7.10
4116	NASDAQ	FRME	Fri, Aug 28, 2009	7.15	7.26	7.05	7.15
4115	NASDAQ	FRME	Thu, Aug 27, 2009	7.00	7.19	6.98	7.10
4114	NASDAQ	FRME	Wed, Aug 26, 2009	6.97	7.14	6.87	7.00
4113	NASDAQ	FRME	Tue, Aug 25, 2009	7.04	7.12	6.91	6.95
4112	NASDAQ	FRME	Mon, Aug 24, 2009	7.13	7.30	6.90	6.96
4111	NASDAQ	FRME	Fri, Aug 21, 2009	7.17	7.20	7.06	7.09
4110	NASDAQ	FRME	Thu, Aug 20, 2009	7.02	7.12	6.99	7.04
4109	NASDAQ	FRME	Wed, Aug 19, 2009	7.05	7.13	6.98	7.06
4108	NASDAQ	FRME	Tue, Aug 18, 2009	7.40	7.40	7.08	7.11
4107	NASDAQ	FRME	Mon, Aug 17, 2009	7.39	7.42	7.30	7.36
4106	NASDAQ	FRME	Fri, Aug 14, 2009	7.84	7.84	7.41	7.56
4105	NASDAQ	FRME	Thu, Aug 13, 2009	7.90	8.00	7.70	7.83
4104	NASDAQ	FRME	Wed, Aug 12, 2009	7.77	8.00	7.71	7.78
4103	NASDAQ	FRME	Tue, Aug 11, 2009	7.81	7.92	7.63	7.78
4102	NASDAQ	FRME	Mon, Aug 10, 2009	7.66	8.00	7.58	7.89
4101	NASDAQ	FRME	Fri, Aug 7, 2009	7.30	7.77	7.24	7.74
4100	NASDAQ	FRME	Thu, Aug 6, 2009	7.23	7.49	7.09	7.14
4099	NASDAQ	FRME	Wed, Aug 5, 2009	7.64	7.98	7.10	7.16
4098	NASDAQ	FRME	Tue, Aug 4, 2009	7.00	7.68	6.97	7.64
4097	NASDAQ	FRME	Mon, Aug 3, 2009	7.50	7.65	6.92	7.12
4096	NASDAQ	FRME	Fri, Jul 31, 2009	8.00	8.08	7.63	7.91
4095	NASDAQ	FRME	Thu, Jul 30, 2009	7.21	8.04	7.21	7.95
4094	NASDAQ	FRME	Wed, Jul 29, 2009	7.89	8.00	7.55	7.90
4093	NASDAQ	FRME	Tue, Jul 28, 2009	7.99	8.11	7.79	7.96
4092	NASDAQ	FRME	Mon, Jul 27, 2009	7.60	7.99	7.59	7.81
4091	NASDAQ	FRME	Fri, Jul 24, 2009	7.43	8.14	7.43	7.59
4090	NASDAQ	FRME	Thu, Jul 23, 2009	7.32	7.49	7.32	7.49
4089	NASDAQ	FRME	Wed, Jul 22, 2009	7.35	7.45	7.21	7.35
4088	NASDAQ	FRME	Tue, Jul 21, 2009	7.83	7.85	7.30	7.44
4087	NASDAQ	FRME	Mon, Jul 20, 2009	7.96	8.14	7.70	7.85
4086	NASDAQ	FRME	Fri, Jul 17, 2009	8.29	8.29	7.77	7.88
4085	NASDAQ	FRME	Thu, Jul 16, 2009	8.16	8.31	8.02	8.25
4084	NASDAQ	FRME	Wed, Jul 15, 2009	8.11	8.27	7.75	8.25
4083	NASDAQ	FRME	Tue, Jul 14, 2009	8.59	8.61	7.88	8.01
4082	NASDAQ	FRME	Mon, Jul 13, 2009	8.09	8.62	8.02	8.62
4081	NASDAQ	FRME	Fri, Jul 10, 2009	7.94	8.09	7.81	8.00
4080	NASDAQ	FRME	Thu, Jul 9, 2009	8.19	8.41	7.90	7.98
4079	NASDAQ	FRME	Wed, Jul 8, 2009	8.10	8.48	7.88	8.14
4078	NASDAQ	FRME	Tue, Jul 7, 2009	8.40	8.54	8.02	8.03
4077	NASDAQ	FRME	Mon, Jul 6, 2009	8.02	8.56	8.02	8.33
4076	NASDAQ	FRME	Thu, Jul 2, 2009	8.42	8.86	8.03	8.03
4075	NASDAQ	FRME	Wed, Jul 1, 2009	8.14	8.68	8.04	8.58
4074	NASDAQ	FRME	Tue, Jun 30, 2009	8.29	8.71	8.03	8.03
4073	NASDAQ	FRME	Mon, Jun 29, 2009	8.39	8.67	8.07	8.26
4072	NASDAQ	FRME	Fri, Jun 26, 2009	8.04	8.53	7.90	8.32
4071	NASDAQ	FRME	Thu, Jun 25, 2009	7.84	8.08	7.75	8.08
4070	NASDAQ	FRME	Wed, Jun 24, 2009	8.07	8.15	7.80	7.90
4069	NASDAQ	FRME	Tue, Jun 23, 2009	8.20	8.46	7.95	8.01
4068	NASDAQ	FRME	Mon, Jun 22, 2009	8.63	9.02	8.02	8.09
4067	NASDAQ	FRME	Fri, Jun 19, 2009	8.51	8.88	8.40	8.70
4066	NASDAQ	FRME	Thu, Jun 18, 2009	8.44	8.50	8.27	8.34
4065	NASDAQ	FRME	Wed, Jun 17, 2009	8.40	8.60	8.20	8.43
4064	NASDAQ	FRME	Tue, Jun 16, 2009	8.60	8.88	8.32	8.38
4063	NASDAQ	FRME	Mon, Jun 15, 2009	8.98	9.00	8.41	8.56
4062	NASDAQ	FRME	Fri, Jun 12, 2009	8.68	8.96	8.40	8.95
4061	NASDAQ	FRME	Thu, Jun 11, 2009	9.23	9.33	8.48	8.73
4060	NASDAQ	FRME	Wed, Jun 10, 2009	9.68	9.68	8.95	9.17
4059	NASDAQ	FRME	Tue, Jun 9, 2009	9.56	9.74	9.42	9.54
4058	NASDAQ	FRME	Mon, Jun 8, 2009	9.67	9.81	9.42	9.46
4057	NASDAQ	FRME	Fri, Jun 5, 2009	10.08	10.08	9.59	9.85
4056	NASDAQ	FRME	Thu, Jun 4, 2009	9.77	10.10	9.55	9.99
4055	NASDAQ	FRME	Wed, Jun 3, 2009	9.93	9.94	9.48	9.66
4054	NASDAQ	FRME	Tue, Jun 2, 2009	10.29	10.51	9.96	10.08
4053	NASDAQ	FRME	Mon, Jun 1, 2009	10.11	10.46	9.88	10.39
4052	NASDAQ	FRME	Fri, May 29, 2009	10.08	10.13	9.43	9.89
4051	NASDAQ	FRME	Thu, May 28, 2009	10.20	10.61	9.66	10.01
4050	NASDAQ	FRME	Wed, May 27, 2009	10.76	10.76	9.98	9.99
4049	NASDAQ	FRME	Tue, May 26, 2009	9.91	10.87	9.91	10.79
4048	NASDAQ	FRME	Fri, May 22, 2009	10.24	10.40	9.99	9.99
4047	NASDAQ	FRME	Thu, May 21, 2009	10.21	10.52	10.13	10.18
4046	NASDAQ	FRME	Wed, May 20, 2009	10.68	11.20	10.24	10.44
4045	NASDAQ	FRME	Tue, May 19, 2009	11.24	11.24	10.49	10.60
4044	NASDAQ	FRME	Mon, May 18, 2009	10.40	11.07	10.29	11.04
4043	NASDAQ	FRME	Fri, May 15, 2009	10.79	10.79	10.01	10.25
4042	NASDAQ	FRME	Thu, May 14, 2009	10.34	11.10	10.26	10.75
4041	NASDAQ	FRME	Wed, May 13, 2009	11.09	11.11	10.25	10.31
4040	NASDAQ	FRME	Tue, May 12, 2009	11.92	12.09	11.10	11.21
4039	NASDAQ	FRME	Mon, May 11, 2009	12.20	12.45	11.78	11.87
4038	NASDAQ	FRME	Fri, May 8, 2009	11.52	12.51	11.39	12.47
4037	NASDAQ	FRME	Thu, May 7, 2009	12.05	12.13	11.10	11.27
4036	NASDAQ	FRME	Wed, May 6, 2009	12.00	12.36	11.62	11.92
4035	NASDAQ	FRME	Tue, May 5, 2009	12.03	12.45	11.53	11.87
4034	NASDAQ	FRME	Mon, May 4, 2009	11.45	12.16	11.45	12.15
4033	NASDAQ	FRME	Fri, May 1, 2009	12.08	12.17	11.18	11.35
4032	NASDAQ	FRME	Thu, Apr 30, 2009	12.81	12.94	12.09	12.16
4031	NASDAQ	FRME	Wed, Apr 29, 2009	11.77	12.90	11.44	12.65
4030	NASDAQ	FRME	Tue, Apr 28, 2009	11.39	12.24	11.27	11.61
4029	NASDAQ	FRME	Mon, Apr 27, 2009	12.02	12.35	11.26	11.56
4028	NASDAQ	FRME	Fri, Apr 24, 2009	12.07	12.40	11.69	12.26
4027	NASDAQ	FRME	Thu, Apr 23, 2009	12.25	12.34	11.48	11.96
4026	NASDAQ	FRME	Wed, Apr 22, 2009	11.90	12.91	11.90	12.27
4025	NASDAQ	FRME	Tue, Apr 21, 2009	11.23	12.28	11.13	12.17
4024	NASDAQ	FRME	Mon, Apr 20, 2009	12.36	12.46	11.25	11.25
4023	NASDAQ	FRME	Fri, Apr 17, 2009	12.70	12.95	12.08	12.76
4022	NASDAQ	FRME	Thu, Apr 16, 2009	12.44	12.92	11.90	12.63
4021	NASDAQ	FRME	Wed, Apr 15, 2009	11.97	12.32	11.50	12.27
4020	NASDAQ	FRME	Tue, Apr 14, 2009	13.03	13.06	11.80	12.04
4019	NASDAQ	FRME	Mon, Apr 13, 2009	12.71	13.25	12.41	13.22
4018	NASDAQ	FRME	Thu, Apr 9, 2009	11.32	13.05	11.22	12.94
4017	NASDAQ	FRME	Wed, Apr 8, 2009	11.63	11.75	10.74	10.99
4016	NASDAQ	FRME	Tue, Apr 7, 2009	11.88	12.11	11.52	11.56
4015	NASDAQ	FRME	Mon, Apr 6, 2009	12.37	12.57	12.02	12.12
4014	NASDAQ	FRME	Fri, Apr 3, 2009	12.24	12.67	11.94	12.53
4013	NASDAQ	FRME	Thu, Apr 2, 2009	11.56	12.34	11.36	12.31
4012	NASDAQ	FRME	Wed, Apr 1, 2009	10.55	11.29	10.08	11.27
4011	NASDAQ	FRME	Tue, Mar 31, 2009	10.33	11.21	10.25	10.79
4010	NASDAQ	FRME	Mon, Mar 30, 2009	10.83	10.84	10.00	10.23
4009	NASDAQ	FRME	Fri, Mar 27, 2009	11.48	11.78	11.15	11.20
4008	NASDAQ	FRME	Thu, Mar 26, 2009	12.07	12.15	11.31	11.78
4007	NASDAQ	FRME	Wed, Mar 25, 2009	11.36	12.04	10.97	11.71
4006	NASDAQ	FRME	Tue, Mar 24, 2009	12.08	12.53	11.20	11.25
4005	NASDAQ	FRME	Mon, Mar 23, 2009	10.97	12.26	10.97	12.26
4004	NASDAQ	FRME	Fri, Mar 20, 2009	11.02	11.32	10.61	10.65
4003	NASDAQ	FRME	Thu, Mar 19, 2009	11.24	11.45	10.71	10.87
4002	NASDAQ	FRME	Wed, Mar 18, 2009	10.40	11.41	10.22	11.12
4001	NASDAQ	FRME	Tue, Mar 17, 2009	9.37	10.41	9.37	10.41
4000	NASDAQ	FRME	Mon, Mar 16, 2009	9.75	10.18	9.29	9.35
3999	NASDAQ	FRME	Fri, Mar 13, 2009	9.79	9.99	9.46	9.72
3998	NASDAQ	FRME	Thu, Mar 12, 2009	8.35	9.78	8.03	9.66
3997	NASDAQ	FRME	Wed, Mar 11, 2009	8.55	9.06	8.22	8.43
3996	NASDAQ	FRME	Tue, Mar 10, 2009	7.88	8.70	7.70	8.51
3995	NASDAQ	FRME	Mon, Mar 9, 2009	7.68	8.18	7.56	7.67
3994	NASDAQ	FRME	Fri, Mar 6, 2009	7.70	7.90	7.36	7.76
3993	NASDAQ	FRME	Thu, Mar 5, 2009	8.99	8.99	7.50	7.57
3992	NASDAQ	FRME	Wed, Mar 4, 2009	9.14	9.34	8.85	9.23
3991	NASDAQ	FRME	Tue, Mar 3, 2009	9.48	9.99	8.70	8.97
3990	NASDAQ	FRME	Mon, Mar 2, 2009	9.84	9.98	9.26	9.31
3989	NASDAQ	FRME	Fri, Feb 27, 2009	10.43	10.60	10.02	10.05
3988	NASDAQ	FRME	Thu, Feb 26, 2009	10.61	11.26	10.43	10.60
3987	NASDAQ	FRME	Wed, Feb 25, 2009	11.09	11.33	9.91	10.49
3986	NASDAQ	FRME	Tue, Feb 24, 2009	10.34	11.34	10.12	11.14
3985	NASDAQ	FRME	Mon, Feb 23, 2009	11.20	11.50	10.15	10.34
3984	NASDAQ	FRME	Fri, Feb 20, 2009	11.02	11.40	10.36	11.12
3983	NASDAQ	FRME	Thu, Feb 19, 2009	12.33	12.47	11.11	11.17
3982	NASDAQ	FRME	Wed, Feb 18, 2009	12.43	12.43	11.61	12.11
3981	NASDAQ	FRME	Tue, Feb 17, 2009	13.14	13.14	12.02	12.31
3980	NASDAQ	FRME	Fri, Feb 13, 2009	13.97	13.97	13.01	13.26
3979	NASDAQ	FRME	Thu, Feb 12, 2009	14.03	14.25	12.85	13.91
3978	NASDAQ	FRME	Wed, Feb 11, 2009	14.17	14.71	13.73	14.08
3977	NASDAQ	FRME	Tue, Feb 10, 2009	15.55	16.15	14.05	14.05
3976	NASDAQ	FRME	Mon, Feb 9, 2009	16.37	16.46	15.67	15.71
3975	NASDAQ	FRME	Fri, Feb 6, 2009	15.63	16.50	15.46	16.50
3974	NASDAQ	FRME	Thu, Feb 5, 2009	15.43	16.56	15.40	15.65
3973	NASDAQ	FRME	Wed, Feb 4, 2009	16.07	16.32	15.41	15.52
3972	NASDAQ	FRME	Tue, Feb 3, 2009	16.17	16.17	15.44	16.08
3971	NASDAQ	FRME	Mon, Feb 2, 2009	15.48	16.49	15.46	16.05
3970	NASDAQ	FRME	Fri, Jan 30, 2009	16.11	16.45	15.55	15.68
3969	NASDAQ	FRME	Thu, Jan 29, 2009	17.16	17.16	15.92	15.92
3968	NASDAQ	FRME	Wed, Jan 28, 2009	17.08	18.04	17.08	17.35
3967	NASDAQ	FRME	Tue, Jan 27, 2009	16.62	17.14	16.36	16.80
3966	NASDAQ	FRME	Mon, Jan 26, 2009	16.32	17.36	15.84	16.62
3965	NASDAQ	FRME	Fri, Jan 23, 2009	15.51	16.50	15.51	16.42
3964	NASDAQ	FRME	Thu, Jan 22, 2009	16.57	16.57	15.41	16.02
3963	NASDAQ	FRME	Wed, Jan 21, 2009	16.00	16.82	15.21	16.77
3962	NASDAQ	FRME	Tue, Jan 20, 2009	16.96	17.11	15.30	15.36
3961	NASDAQ	FRME	Fri, Jan 16, 2009	17.65	17.91	16.83	17.30
3960	NASDAQ	FRME	Thu, Jan 15, 2009	18.41	18.41	17.14	17.55
3959	NASDAQ	FRME	Wed, Jan 14, 2009	19.12	19.33	18.36	18.41
3958	NASDAQ	FRME	Tue, Jan 13, 2009	19.31	19.75	19.14	19.71
3957	NASDAQ	FRME	Mon, Jan 12, 2009	20.36	20.83	19.43	19.44
3956	NASDAQ	FRME	Fri, Jan 9, 2009	21.87	21.87	20.13	20.39
3955	NASDAQ	FRME	Thu, Jan 8, 2009	21.95	22.40	21.61	21.80
3954	NASDAQ	FRME	Wed, Jan 7, 2009	22.81	22.81	21.25	21.72
3953	NASDAQ	FRME	Tue, Jan 6, 2009	22.96	23.43	22.11	23.31
3952	NASDAQ	FRME	Mon, Jan 5, 2009	22.89	22.98	21.77	22.74
3951	NASDAQ	FRME	Fri, Jan 2, 2009	22.21	22.94	21.54	22.84
3950	NASDAQ	FRME	Wed, Dec 31, 2008	22.10	22.23	21.31	22.21
3949	NASDAQ	FRME	Tue, Dec 30, 2008	21.55	22.07	20.84	22.06
3948	NASDAQ	FRME	Mon, Dec 29, 2008	21.55	21.55	20.84	21.25
3947	NASDAQ	FRME	Fri, Dec 26, 2008	21.36	21.60	21.17	21.57
3946	NASDAQ	FRME	Wed, Dec 24, 2008	21.31	21.60	20.89	21.18
3945	NASDAQ	FRME	Tue, Dec 23, 2008	21.23	21.65	20.96	21.30
3944	NASDAQ	FRME	Mon, Dec 22, 2008	21.24	21.63	20.41	21.16
3943	NASDAQ	FRME	Fri, Dec 19, 2008	21.72	22.00	20.21	21.17
3942	NASDAQ	FRME	Thu, Dec 18, 2008	21.34	22.00	19.95	20.90
3941	NASDAQ	FRME	Wed, Dec 17, 2008	21.05	21.99	20.68	21.39
3940	NASDAQ	FRME	Tue, Dec 16, 2008	20.02	21.36	19.73	21.34
3939	NASDAQ	FRME	Mon, Dec 15, 2008	20.11	20.11	18.25	19.58
3938	NASDAQ	FRME	Fri, Dec 12, 2008	18.35	20.15	18.12	20.00
3937	NASDAQ	FRME	Thu, Dec 11, 2008	19.87	20.66	18.65	18.92
3936	NASDAQ	FRME	Wed, Dec 10, 2008	20.08	20.89	19.74	20.28
3935	NASDAQ	FRME	Tue, Dec 9, 2008	20.56	21.24	19.33	19.80
3934	NASDAQ	FRME	Mon, Dec 8, 2008	21.00	21.46	19.49	20.96
3933	NASDAQ	FRME	Fri, Dec 5, 2008	18.74	20.52	18.63	20.52
3932	NASDAQ	FRME	Thu, Dec 4, 2008	19.09	20.48	18.24	19.16
3931	NASDAQ	FRME	Wed, Dec 3, 2008	17.74	19.98	17.14	19.58
3930	NASDAQ	FRME	Tue, Dec 2, 2008	17.50	18.48	17.39	18.48
3929	NASDAQ	FRME	Mon, Dec 1, 2008	19.48	19.94	16.91	17.00
3928	NASDAQ	FRME	Fri, Nov 28, 2008	20.00	20.35	19.66	20.17
3927	NASDAQ	FRME	Wed, Nov 26, 2008	20.08	20.88	19.90	20.31
3926	NASDAQ	FRME	Tue, Nov 25, 2008	20.37	20.76	19.56	20.76
3925	NASDAQ	FRME	Mon, Nov 24, 2008	18.46	20.50	17.62	20.12
3924	NASDAQ	FRME	Fri, Nov 21, 2008	18.56	19.10	16.82	18.44
3923	NASDAQ	FRME	Thu, Nov 20, 2008	18.56	19.78	17.89	18.04
3922	NASDAQ	FRME	Wed, Nov 19, 2008	19.65	21.29	18.91	18.93
3921	NASDAQ	FRME	Tue, Nov 18, 2008	19.93	20.06	18.27	19.94
3920	NASDAQ	FRME	Mon, Nov 17, 2008	20.11	20.29	19.45	19.84
3919	NASDAQ	FRME	Fri, Nov 14, 2008	22.02	22.49	20.21	20.31
3918	NASDAQ	FRME	Thu, Nov 13, 2008	20.74	22.73	19.14	22.56
3917	NASDAQ	FRME	Wed, Nov 12, 2008	21.00	21.91	20.50	20.54
3916	NASDAQ	FRME	Tue, Nov 11, 2008	21.23	22.45	21.23	21.53
3915	NASDAQ	FRME	Mon, Nov 10, 2008	22.18	22.67	20.94	21.63
3914	NASDAQ	FRME	Fri, Nov 7, 2008	21.20	21.88	20.53	21.73
3913	NASDAQ	FRME	Thu, Nov 6, 2008	21.00	21.80	20.81	20.99
3912	NASDAQ	FRME	Wed, Nov 5, 2008	22.92	23.48	20.96	21.27
3911	NASDAQ	FRME	Tue, Nov 4, 2008	23.11	23.70	22.60	23.43
3910	NASDAQ	FRME	Mon, Nov 3, 2008	21.74	22.75	21.01	22.70
3909	NASDAQ	FRME	Fri, Oct 31, 2008	21.03	22.25	20.77	22.01
3908	NASDAQ	FRME	Thu, Oct 30, 2008	21.04	21.30	20.15	21.21
3907	NASDAQ	FRME	Wed, Oct 29, 2008	19.41	20.95	19.41	20.35
3906	NASDAQ	FRME	Tue, Oct 28, 2008	18.80	20.04	18.00	19.56
3905	NASDAQ	FRME	Mon, Oct 27, 2008	18.63	20.11	18.06	18.16
3904	NASDAQ	FRME	Fri, Oct 24, 2008	18.50	20.26	18.14	19.13
3903	NASDAQ	FRME	Thu, Oct 23, 2008	20.10	20.69	18.50	19.29
3902	NASDAQ	FRME	Wed, Oct 22, 2008	19.56	20.80	18.50	19.83
3901	NASDAQ	FRME	Tue, Oct 21, 2008	20.42	22.00	19.78	20.39
3900	NASDAQ	FRME	Mon, Oct 20, 2008	20.21	21.49	20.21	21.22
3899	NASDAQ	FRME	Fri, Oct 17, 2008	20.57	22.00	19.56	20.61
3898	NASDAQ	FRME	Thu, Oct 16, 2008	19.33	21.78	17.94	21.78
3897	NASDAQ	FRME	Wed, Oct 15, 2008	19.54	20.45	18.95	19.07
3896	NASDAQ	FRME	Tue, Oct 14, 2008	21.00	21.00	18.74	20.25
3895	NASDAQ	FRME	Mon, Oct 13, 2008	19.99	21.00	17.98	21.00
3894	NASDAQ	FRME	Fri, Oct 10, 2008	16.22	18.81	16.17	18.81
3893	NASDAQ	FRME	Thu, Oct 9, 2008	18.29	18.54	16.25	16.30
3892	NASDAQ	FRME	Wed, Oct 8, 2008	18.25	19.73	17.65	17.82
3891	NASDAQ	FRME	Tue, Oct 7, 2008	20.86	20.91	18.78	18.78
3890	NASDAQ	FRME	Mon, Oct 6, 2008	19.29	22.12	19.04	20.86
3889	NASDAQ	FRME	Fri, Oct 3, 2008	21.39	22.77	19.58	19.58
3888	NASDAQ	FRME	Thu, Oct 2, 2008	21.61	21.89	20.87	20.87
3887	NASDAQ	FRME	Wed, Oct 1, 2008	22.50	22.87	21.52	21.73
3886	NASDAQ	FRME	Tue, Sep 30, 2008	22.07	23.55	21.40	22.80
3885	NASDAQ	FRME	Mon, Sep 29, 2008	22.44	25.00	20.86	22.80
3884	NASDAQ	FRME	Fri, Sep 26, 2008	20.73	23.32	20.50	22.86
3883	NASDAQ	FRME	Thu, Sep 25, 2008	21.85	22.28	21.47	21.82
3882	NASDAQ	FRME	Wed, Sep 24, 2008	21.90	22.32	20.01	21.84
3881	NASDAQ	FRME	Tue, Sep 23, 2008	23.84	24.40	21.79	21.95
3880	NASDAQ	FRME	Mon, Sep 22, 2008	24.99	26.50	22.70	22.70
3879	NASDAQ	FRME	Fri, Sep 19, 2008	27.14	27.40	22.95	25.52
3878	NASDAQ	FRME	Thu, Sep 18, 2008	20.98	23.80	19.50	22.62
3877	NASDAQ	FRME	Wed, Sep 17, 2008	21.14	21.45	19.86	19.98
3876	NASDAQ	FRME	Tue, Sep 16, 2008	19.91	21.95	19.84	21.85
3875	NASDAQ	FRME	Mon, Sep 15, 2008	20.69	21.21	19.89	20.27
3874	NASDAQ	FRME	Fri, Sep 12, 2008	20.19	21.05	19.83	20.96
3873	NASDAQ	FRME	Thu, Sep 11, 2008	20.00	20.43	20.00	20.38
3872	NASDAQ	FRME	Wed, Sep 10, 2008	20.10	21.09	19.03	20.61
3871	NASDAQ	FRME	Tue, Sep 9, 2008	20.01	20.64	19.64	19.64
3870	NASDAQ	FRME	Mon, Sep 8, 2008	19.88	20.72	19.54	20.09
3869	NASDAQ	FRME	Fri, Sep 5, 2008	19.06	19.59	19.06	19.36
3868	NASDAQ	FRME	Thu, Sep 4, 2008	19.32	19.92	19.27	19.27
3867	NASDAQ	FRME	Wed, Sep 3, 2008	19.62	19.81	19.16	19.63
3866	NASDAQ	FRME	Tue, Sep 2, 2008	19.87	20.80	19.32	19.89
3865	NASDAQ	FRME	Fri, Aug 29, 2008	19.72	20.01	19.02	19.29
3864	NASDAQ	FRME	Thu, Aug 28, 2008	20.30	20.30	19.59	19.94
3863	NASDAQ	FRME	Wed, Aug 27, 2008	19.71	20.28	19.66	20.13
3862	NASDAQ	FRME	Tue, Aug 26, 2008	19.39	19.89	19.34	19.69
3861	NASDAQ	FRME	Mon, Aug 25, 2008	20.16	21.13	19.30	19.36
3860	NASDAQ	FRME	Fri, Aug 22, 2008	20.16	20.59	19.90	20.33
3859	NASDAQ	FRME	Thu, Aug 21, 2008	19.88	20.23	19.74	19.81
3858	NASDAQ	FRME	Wed, Aug 20, 2008	20.52	21.32	19.89	20.09
3857	NASDAQ	FRME	Tue, Aug 19, 2008	20.57	20.57	19.98	20.44
3856	NASDAQ	FRME	Mon, Aug 18, 2008	21.70	21.84	20.50	20.81
3855	NASDAQ	FRME	Fri, Aug 15, 2008	22.01	22.20	21.18	21.71
3854	NASDAQ	FRME	Thu, Aug 14, 2008	21.83	21.89	21.29	21.55
3853	NASDAQ	FRME	Wed, Aug 13, 2008	22.06	22.12	21.21	21.88
3852	NASDAQ	FRME	Tue, Aug 12, 2008	21.93	22.40	21.18	22.19
3851	NASDAQ	FRME	Mon, Aug 11, 2008	21.44	22.82	20.72	22.13
3850	NASDAQ	FRME	Fri, Aug 8, 2008	20.03	21.46	20.03	21.43
3849	NASDAQ	FRME	Thu, Aug 7, 2008	20.84	21.34	19.99	20.08
3848	NASDAQ	FRME	Wed, Aug 6, 2008	21.44	21.44	20.23	21.19
3847	NASDAQ	FRME	Tue, Aug 5, 2008	21.49	21.87	20.97	21.60
3846	NASDAQ	FRME	Mon, Aug 4, 2008	20.69	21.20	20.07	21.07
3845	NASDAQ	FRME	Fri, Aug 1, 2008	21.07	21.19	20.52	20.66
3844	NASDAQ	FRME	Thu, Jul 31, 2008	20.84	22.02	20.84	21.00
3843	NASDAQ	FRME	Wed, Jul 30, 2008	21.04	21.72	20.71	21.35
3842	NASDAQ	FRME	Tue, Jul 29, 2008	18.75	21.05	18.57	20.92
3841	NASDAQ	FRME	Mon, Jul 28, 2008	19.35	20.25	18.51	18.67
3840	NASDAQ	FRME	Fri, Jul 25, 2008	19.74	20.09	19.34	19.48
3839	NASDAQ	FRME	Thu, Jul 24, 2008	19.90	20.15	19.28	19.56
3838	NASDAQ	FRME	Wed, Jul 23, 2008	19.41	20.26	19.41	19.75
3837	NASDAQ	FRME	Tue, Jul 22, 2008	18.47	20.04	18.16	20.04
3836	NASDAQ	FRME	Mon, Jul 21, 2008	18.81	19.13	18.34	18.44
3835	NASDAQ	FRME	Fri, Jul 18, 2008	19.55	19.59	18.40	18.78
3834	NASDAQ	FRME	Thu, Jul 17, 2008	18.03	19.54	18.03	19.54
3833	NASDAQ	FRME	Wed, Jul 16, 2008	16.99	18.09	16.58	17.88
3832	NASDAQ	FRME	Tue, Jul 15, 2008	16.81	17.63	16.70	16.89
3831	NASDAQ	FRME	Mon, Jul 14, 2008	18.15	18.15	16.90	16.99
3830	NASDAQ	FRME	Fri, Jul 11, 2008	17.71	18.40	17.01	17.96
3829	NASDAQ	FRME	Thu, Jul 10, 2008	17.40	18.05	17.35	17.90
3828	NASDAQ	FRME	Wed, Jul 9, 2008	18.75	18.75	17.32	17.45
3827	NASDAQ	FRME	Tue, Jul 8, 2008	17.39	18.78	17.20	18.78
3826	NASDAQ	FRME	Mon, Jul 7, 2008	17.96	18.52	17.02	17.33
3825	NASDAQ	FRME	Thu, Jul 3, 2008	18.05	18.40	17.79	17.82
3824	NASDAQ	FRME	Wed, Jul 2, 2008	18.62	18.96	17.87	18.00
3823	NASDAQ	FRME	Tue, Jul 1, 2008	18.00	18.96	17.86	18.67
3822	NASDAQ	FRME	Mon, Jun 30, 2008	18.88	18.98	18.15	18.15
3821	NASDAQ	FRME	Fri, Jun 27, 2008	19.33	19.77	18.81	18.86
3820	NASDAQ	FRME	Thu, Jun 26, 2008	19.77	20.70	19.30	19.34
3819	NASDAQ	FRME	Wed, Jun 25, 2008	19.67	20.32	19.67	20.07
3818	NASDAQ	FRME	Tue, Jun 24, 2008	19.30	20.03	19.27	19.51
3817	NASDAQ	FRME	Mon, Jun 23, 2008	20.44	20.58	19.28	19.37
3816	NASDAQ	FRME	Fri, Jun 20, 2008	20.67	20.77	19.84	20.25
3815	NASDAQ	FRME	Thu, Jun 19, 2008	20.93	21.12	20.14	20.75
3814	NASDAQ	FRME	Wed, Jun 18, 2008	21.37	21.79	20.69	20.93
3813	NASDAQ	FRME	Tue, Jun 17, 2008	22.00	22.08	21.21	21.42
3812	NASDAQ	FRME	Mon, Jun 16, 2008	21.49	22.70	21.49	21.93
3811	NASDAQ	FRME	Fri, Jun 13, 2008	21.97	22.21	20.93	21.53
3810	NASDAQ	FRME	Thu, Jun 12, 2008	22.01	22.59	21.41	21.71
3809	NASDAQ	FRME	Wed, Jun 11, 2008	23.16	23.32	21.74	21.77
3808	NASDAQ	FRME	Tue, Jun 10, 2008	22.40	23.29	22.27	23.16
3807	NASDAQ	FRME	Mon, Jun 9, 2008	23.20	23.66	22.20	22.57
3806	NASDAQ	FRME	Fri, Jun 6, 2008	23.98	23.98	23.07	23.19
3805	NASDAQ	FRME	Thu, Jun 5, 2008	23.75	24.32	23.19	24.18
3804	NASDAQ	FRME	Wed, Jun 4, 2008	23.80	24.07	23.48	23.73
3803	NASDAQ	FRME	Tue, Jun 3, 2008	24.17	24.17	23.55	23.98
3802	NASDAQ	FRME	Mon, Jun 2, 2008	24.69	24.69	23.41	24.03
3801	NASDAQ	FRME	Fri, May 30, 2008	25.16	25.16	24.43	24.75
3800	NASDAQ	FRME	Thu, May 29, 2008	24.87	25.47	24.80	25.16
3799	NASDAQ	FRME	Wed, May 28, 2008	25.18	25.22	24.53	24.97
3798	NASDAQ	FRME	Tue, May 27, 2008	24.49	25.28	24.49	25.11
3797	NASDAQ	FRME	Fri, May 23, 2008	24.74	24.74	24.28	24.53
3796	NASDAQ	FRME	Thu, May 22, 2008	24.37	25.31	23.76	24.91
3795	NASDAQ	FRME	Wed, May 21, 2008	24.33	24.76	24.19	24.38
3794	NASDAQ	FRME	Tue, May 20, 2008	24.38	24.58	23.94	24.32
3793	NASDAQ	FRME	Mon, May 19, 2008	24.73	25.09	24.30	24.51
3792	NASDAQ	FRME	Fri, May 16, 2008	25.74	25.74	24.52	24.73
3791	NASDAQ	FRME	Thu, May 15, 2008	25.57	25.68	24.96	25.57
3790	NASDAQ	FRME	Wed, May 14, 2008	25.43	25.88	25.43	25.60
3789	NASDAQ	FRME	Tue, May 13, 2008	25.80	25.80	25.21	25.40
3788	NASDAQ	FRME	Mon, May 12, 2008	25.37	26.04	25.23	25.78
3787	NASDAQ	FRME	Fri, May 9, 2008	25.00	25.49	24.86	25.24
3786	NASDAQ	FRME	Thu, May 8, 2008	25.24	25.39	25.04	25.08
3785	NASDAQ	FRME	Wed, May 7, 2008	25.74	26.50	25.08	25.16
3784	NASDAQ	FRME	Tue, May 6, 2008	26.00	26.50	25.92	26.38
3783	NASDAQ	FRME	Mon, May 5, 2008	25.93	26.18	25.64	26.07
3782	NASDAQ	FRME	Fri, May 2, 2008	26.37	26.75	25.84	26.06
3781	NASDAQ	FRME	Thu, May 1, 2008	25.60	26.48	25.60	26.22
3780	NASDAQ	FRME	Wed, Apr 30, 2008	26.03	26.10	25.56	25.57
3779	NASDAQ	FRME	Tue, Apr 29, 2008	26.01	26.18	25.56	25.93
3778	NASDAQ	FRME	Mon, Apr 28, 2008	25.97	26.46	25.72	26.02
3777	NASDAQ	FRME	Fri, Apr 25, 2008	27.05	27.05	25.68	26.05
3776	NASDAQ	FRME	Thu, Apr 24, 2008	27.12	27.74	26.34	27.03
3775	NASDAQ	FRME	Wed, Apr 23, 2008	27.86	27.86	26.76	27.05
3774	NASDAQ	FRME	Tue, Apr 22, 2008	28.64	28.89	27.30	27.70
3773	NASDAQ	FRME	Mon, Apr 21, 2008	29.45	29.56	28.68	29.00
3772	NASDAQ	FRME	Fri, Apr 18, 2008	29.50	29.98	29.42	29.60
3771	NASDAQ	FRME	Thu, Apr 17, 2008	28.75	29.16	28.44	28.98
3770	NASDAQ	FRME	Wed, Apr 16, 2008	27.83	28.97	27.66	28.91
3769	NASDAQ	FRME	Tue, Apr 15, 2008	26.87	27.73	26.87	27.61
3768	NASDAQ	FRME	Mon, Apr 14, 2008	26.97	27.35	26.74	26.74
3767	NASDAQ	FRME	Fri, Apr 11, 2008	27.56	27.99	27.00	27.03
3766	NASDAQ	FRME	Thu, Apr 10, 2008	27.47	28.10	27.25	27.95
3765	NASDAQ	FRME	Wed, Apr 9, 2008	28.44	28.53	27.37	27.53
3764	NASDAQ	FRME	Tue, Apr 8, 2008	28.45	28.82	28.11	28.35
3763	NASDAQ	FRME	Mon, Apr 7, 2008	28.99	29.04	28.51	28.66
3762	NASDAQ	FRME	Fri, Apr 4, 2008	29.25	29.25	28.42	28.63
3761	NASDAQ	FRME	Thu, Apr 3, 2008	29.09	29.40	28.77	29.11
3760	NASDAQ	FRME	Wed, Apr 2, 2008	29.18	29.45	29.04	29.30
3759	NASDAQ	FRME	Tue, Apr 1, 2008	29.10	29.35	28.49	29.25
3758	NASDAQ	FRME	Mon, Mar 31, 2008	28.51	29.25	28.25	28.54
3757	NASDAQ	FRME	Fri, Mar 28, 2008	28.76	28.83	28.25	28.41
3756	NASDAQ	FRME	Thu, Mar 27, 2008	29.02	29.25	28.55	28.78
3755	NASDAQ	FRME	Wed, Mar 26, 2008	28.55	28.91	28.50	28.89
3754	NASDAQ	FRME	Tue, Mar 25, 2008	28.96	28.96	28.04	28.86
3753	NASDAQ	FRME	Mon, Mar 24, 2008	29.48	30.00	27.75	29.12
3752	NASDAQ	FRME	Thu, Mar 20, 2008	28.41	29.78	27.75	29.44
3751	NASDAQ	FRME	Wed, Mar 19, 2008	28.19	28.87	27.86	28.05
3750	NASDAQ	FRME	Tue, Mar 18, 2008	28.00	28.50	27.17	28.49
3749	NASDAQ	FRME	Mon, Mar 17, 2008	26.56	27.95	26.56	27.70
3748	NASDAQ	FRME	Fri, Mar 14, 2008	28.47	28.47	26.61	27.39
3747	NASDAQ	FRME	Thu, Mar 13, 2008	27.00	28.36	26.69	28.28
3746	NASDAQ	FRME	Wed, Mar 12, 2008	27.98	28.67	27.40	27.54
3745	NASDAQ	FRME	Tue, Mar 11, 2008	26.59	28.00	25.95	28.00
3744	NASDAQ	FRME	Mon, Mar 10, 2008	25.27	26.44	25.26	25.76
3743	NASDAQ	FRME	Fri, Mar 7, 2008	24.67	25.74	24.67	25.16
3742	NASDAQ	FRME	Thu, Mar 6, 2008	25.57	25.95	25.08	25.08
3741	NASDAQ	FRME	Wed, Mar 5, 2008	25.89	26.69	25.50	25.79
3740	NASDAQ	FRME	Tue, Mar 4, 2008	26.01	26.06	25.02	25.87
3739	NASDAQ	FRME	Mon, Mar 3, 2008	26.98	27.93	25.98	26.23
3738	NASDAQ	FRME	Fri, Feb 29, 2008	27.10	27.36	26.76	27.01
3737	NASDAQ	FRME	Thu, Feb 28, 2008	27.97	28.47	27.21	27.49
3736	NASDAQ	FRME	Wed, Feb 27, 2008	27.94	28.68	27.90	28.25
3735	NASDAQ	FRME	Tue, Feb 26, 2008	28.08	28.84	27.58	28.30
3734	NASDAQ	FRME	Mon, Feb 25, 2008	27.74	28.35	27.35	28.34
3733	NASDAQ	FRME	Fri, Feb 22, 2008	27.46	27.95	27.05	27.84
3732	NASDAQ	FRME	Thu, Feb 21, 2008	27.69	28.15	27.28	27.36
3731	NASDAQ	FRME	Wed, Feb 20, 2008	27.27	27.95	27.07	27.43
3730	NASDAQ	FRME	Tue, Feb 19, 2008	28.27	28.44	27.65	27.82
3729	NASDAQ	FRME	Fri, Feb 15, 2008	27.22	27.90	27.16	27.84
3728	NASDAQ	FRME	Thu, Feb 14, 2008	28.00	28.25	27.25	27.48
3727	NASDAQ	FRME	Wed, Feb 13, 2008	28.00	28.00	27.49	28.00
3726	NASDAQ	FRME	Tue, Feb 12, 2008	27.60	28.50	27.08	27.61
3725	NASDAQ	FRME	Mon, Feb 11, 2008	27.31	28.04	26.83	27.94
3724	NASDAQ	FRME	Fri, Feb 8, 2008	27.00	28.04	27.00	27.19
3723	NASDAQ	FRME	Thu, Feb 7, 2008	26.59	27.90	26.59	27.12
3722	NASDAQ	FRME	Wed, Feb 6, 2008	26.85	27.74	26.40	26.80
3721	NASDAQ	FRME	Tue, Feb 5, 2008	25.59	27.22	25.59	26.58
3720	NASDAQ	FRME	Mon, Feb 4, 2008	27.69	28.50	26.25	26.25
3719	NASDAQ	FRME	Fri, Feb 1, 2008	26.58	27.84	26.58	27.71
3718	NASDAQ	FRME	Thu, Jan 31, 2008	25.24	27.00	25.07	27.00
3717	NASDAQ	FRME	Wed, Jan 30, 2008	25.20	26.41	25.08	25.87
3716	NASDAQ	FRME	Tue, Jan 29, 2008	25.49	25.64	24.60	25.44
3715	NASDAQ	FRME	Mon, Jan 28, 2008	23.97	25.51	23.76	25.31
3714	NASDAQ	FRME	Fri, Jan 25, 2008	23.50	24.23	23.35	24.00
3713	NASDAQ	FRME	Thu, Jan 24, 2008	22.89	23.50	22.18	23.16
3712	NASDAQ	FRME	Wed, Jan 23, 2008	19.22	23.14	18.78	23.12
3711	NASDAQ	FRME	Tue, Jan 22, 2008	18.76	20.38	18.76	19.60
3710	NASDAQ	FRME	Fri, Jan 18, 2008	19.61	20.25	18.80	19.40
3709	NASDAQ	FRME	Thu, Jan 17, 2008	20.25	20.72	19.30	19.73
3708	NASDAQ	FRME	Wed, Jan 16, 2008	19.67	21.20	19.67	20.14
3707	NASDAQ	FRME	Tue, Jan 15, 2008	20.29	20.43	19.55	19.75
3706	NASDAQ	FRME	Mon, Jan 14, 2008	20.32	20.91	20.09	20.69
3705	NASDAQ	FRME	Fri, Jan 11, 2008	20.71	20.95	20.02	20.07
3704	NASDAQ	FRME	Thu, Jan 10, 2008	20.24	21.30	20.00	20.93
3703	NASDAQ	FRME	Wed, Jan 9, 2008	19.55	20.67	19.18	20.66
3702	NASDAQ	FRME	Tue, Jan 8, 2008	21.15	21.24	19.47	19.51
3701	NASDAQ	FRME	Mon, Jan 7, 2008	20.38	21.46	20.34	21.07
3700	NASDAQ	FRME	Fri, Jan 4, 2008	20.10	20.55	20.05	20.24
3699	NASDAQ	FRME	Thu, Jan 3, 2008	20.60	20.93	20.12	20.12
3698	NASDAQ	FRME	Wed, Jan 2, 2008	21.71	21.94	20.50	20.60
3697	NASDAQ	FRME	Mon, Dec 31, 2007	21.31	22.00	21.25	21.84
3696	NASDAQ	FRME	Fri, Dec 28, 2007	22.44	22.75	21.39	21.58
3695	NASDAQ	FRME	Thu, Dec 27, 2007	23.27	23.40	22.09	22.09
3694	NASDAQ	FRME	Wed, Dec 26, 2007	22.75	23.44	22.61	23.32
3693	NASDAQ	FRME	Mon, Dec 24, 2007	22.88	23.15	22.76	22.96
3692	NASDAQ	FRME	Fri, Dec 21, 2007	22.48	22.93	22.12	22.93
3691	NASDAQ	FRME	Thu, Dec 20, 2007	21.60	21.96	21.06	21.96
3690	NASDAQ	FRME	Wed, Dec 19, 2007	21.42	21.58	20.91	21.30
3689	NASDAQ	FRME	Tue, Dec 18, 2007	20.57	21.58	20.26	21.50
3688	NASDAQ	FRME	Mon, Dec 17, 2007	20.30	20.69	20.15	20.21
3687	NASDAQ	FRME	Fri, Dec 14, 2007	20.91	21.17	20.20	20.47
3686	NASDAQ	FRME	Thu, Dec 13, 2007	20.91	21.38	20.41	21.29
3685	NASDAQ	FRME	Wed, Dec 12, 2007	21.57	21.72	20.76	21.19
3684	NASDAQ	FRME	Tue, Dec 11, 2007	22.25	22.25	20.83	20.94
3683	NASDAQ	FRME	Mon, Dec 10, 2007	21.98	22.24	21.56	22.14
3682	NASDAQ	FRME	Fri, Dec 7, 2007	22.11	22.11	21.70	21.94
3681	NASDAQ	FRME	Thu, Dec 6, 2007	21.27	22.09	21.14	22.00
3680	NASDAQ	FRME	Wed, Dec 5, 2007	20.90	21.39	20.63	21.29
3679	NASDAQ	FRME	Tue, Dec 4, 2007	20.92	21.06	20.40	20.51
3678	NASDAQ	FRME	Mon, Dec 3, 2007	21.82	21.82	20.99	21.20
3677	NASDAQ	FRME	Fri, Nov 30, 2007	21.87	22.35	21.30	21.69
3676	NASDAQ	FRME	Thu, Nov 29, 2007	22.32	22.32	21.37	21.41
3675	NASDAQ	FRME	Wed, Nov 28, 2007	21.13	22.48	20.94	22.37
3674	NASDAQ	FRME	Tue, Nov 27, 2007	20.43	21.12	20.43	20.83
3673	NASDAQ	FRME	Mon, Nov 26, 2007	21.96	22.01	20.29	20.32
3672	NASDAQ	FRME	Fri, Nov 23, 2007	21.24	22.34	21.16	21.96
3671	NASDAQ	FRME	Wed, Nov 21, 2007	20.90	21.72	20.66	20.95
3670	NASDAQ	FRME	Tue, Nov 20, 2007	20.52	21.03	20.20	20.99
3669	NASDAQ	FRME	Mon, Nov 19, 2007	21.82	21.82	20.25	20.56
3668	NASDAQ	FRME	Fri, Nov 16, 2007	22.02	22.15	21.27	22.09
3667	NASDAQ	FRME	Thu, Nov 15, 2007	22.33	22.57	21.77	21.95
3666	NASDAQ	FRME	Wed, Nov 14, 2007	22.96	22.99	22.16	22.48
3665	NASDAQ	FRME	Tue, Nov 13, 2007	21.53	22.77	21.53	22.77
3664	NASDAQ	FRME	Mon, Nov 12, 2007	21.42	22.22	21.14	21.24
3663	NASDAQ	FRME	Fri, Nov 9, 2007	20.54	21.52	20.32	21.42
3662	NASDAQ	FRME	Thu, Nov 8, 2007	20.18	21.03	20.00	20.97
3661	NASDAQ	FRME	Wed, Nov 7, 2007	20.84	21.19	19.92	19.92
3660	NASDAQ	FRME	Tue, Nov 6, 2007	20.77	21.32	20.26	21.29
3659	NASDAQ	FRME	Mon, Nov 5, 2007	20.56	20.85	20.08	20.69
3658	NASDAQ	FRME	Fri, Nov 2, 2007	20.69	20.97	20.50	20.76
3657	NASDAQ	FRME	Thu, Nov 1, 2007	21.65	21.82	20.23	20.39
3656	NASDAQ	FRME	Wed, Oct 31, 2007	21.58	22.07	21.45	22.05
3655	NASDAQ	FRME	Tue, Oct 30, 2007	21.74	22.05	21.47	21.54
3654	NASDAQ	FRME	Mon, Oct 29, 2007	21.78	22.03	21.50	21.86
3653	NASDAQ	FRME	Fri, Oct 26, 2007	21.41	21.80	20.90	21.72
3652	NASDAQ	FRME	Thu, Oct 25, 2007	21.43	21.66	20.81	21.03
3651	NASDAQ	FRME	Wed, Oct 24, 2007	21.33	21.69	20.90	21.22
3650	NASDAQ	FRME	Tue, Oct 23, 2007	21.62	21.66	21.01	21.57
3649	NASDAQ	FRME	Mon, Oct 22, 2007	20.00	21.50	20.00	21.44
3648	NASDAQ	FRME	Fri, Oct 19, 2007	21.40	21.40	20.00	20.02
3647	NASDAQ	FRME	Thu, Oct 18, 2007	21.17	21.41	20.74	21.41
3646	NASDAQ	FRME	Wed, Oct 17, 2007	21.76	21.76	20.50	21.17
3645	NASDAQ	FRME	Tue, Oct 16, 2007	21.54	21.70	21.20	21.42
3644	NASDAQ	FRME	Mon, Oct 15, 2007	22.10	22.10	21.02	21.56
3643	NASDAQ	FRME	Fri, Oct 12, 2007	21.97	22.43	21.93	22.15
3642	NASDAQ	FRME	Thu, Oct 11, 2007	22.51	22.71	21.96	21.98
3641	NASDAQ	FRME	Wed, Oct 10, 2007	22.45	22.76	22.16	22.36
3640	NASDAQ	FRME	Tue, Oct 9, 2007	22.92	23.05	22.30	22.48
3639	NASDAQ	FRME	Mon, Oct 8, 2007	23.32	23.32	22.75	22.86
3638	NASDAQ	FRME	Fri, Oct 5, 2007	23.00	23.48	22.74	23.42
3637	NASDAQ	FRME	Thu, Oct 4, 2007	22.70	22.99	22.70	22.81
3636	NASDAQ	FRME	Wed, Oct 3, 2007	22.37	23.25	22.37	22.57
3635	NASDAQ	FRME	Tue, Oct 2, 2007	23.02	23.25	22.72	23.19
3634	NASDAQ	FRME	Mon, Oct 1, 2007	21.54	23.04	21.21	23.04
3633	NASDAQ	FRME	Fri, Sep 28, 2007	21.94	22.37	21.56	21.56
3632	NASDAQ	FRME	Thu, Sep 27, 2007	22.38	22.64	21.98	22.01
3631	NASDAQ	FRME	Wed, Sep 26, 2007	22.08	22.62	22.01	22.30
3630	NASDAQ	FRME	Tue, Sep 25, 2007	22.38	22.38	21.82	21.95
3629	NASDAQ	FRME	Mon, Sep 24, 2007	22.87	23.00	22.45	22.57
3628	NASDAQ	FRME	Fri, Sep 21, 2007	23.10	23.40	22.55	22.83
3627	NASDAQ	FRME	Thu, Sep 20, 2007	23.50	23.50	22.58	22.88
3626	NASDAQ	FRME	Wed, Sep 19, 2007	22.90	23.51	22.51	23.51
3625	NASDAQ	FRME	Tue, Sep 18, 2007	20.69	22.68	20.50	22.64
3624	NASDAQ	FRME	Mon, Sep 17, 2007	20.71	20.99	20.27	20.67
3623	NASDAQ	FRME	Fri, Sep 14, 2007	20.91	21.12	20.30	20.73
3622	NASDAQ	FRME	Thu, Sep 13, 2007	21.01	21.28	20.74	21.12
3621	NASDAQ	FRME	Wed, Sep 12, 2007	21.02	21.10	20.80	20.82
3620	NASDAQ	FRME	Tue, Sep 11, 2007	20.93	21.35	20.70	21.28
3619	NASDAQ	FRME	Mon, Sep 10, 2007	20.50	20.92	19.77	20.75
3618	NASDAQ	FRME	Fri, Sep 7, 2007	20.84	21.01	20.25	20.31
3617	NASDAQ	FRME	Thu, Sep 6, 2007	21.36	21.76	20.88	21.22
3616	NASDAQ	FRME	Wed, Sep 5, 2007	21.81	22.12	21.22	21.30
3615	NASDAQ	FRME	Tue, Sep 4, 2007	21.13	22.07	20.98	21.99
3614	NASDAQ	FRME	Fri, Aug 31, 2007	21.80	22.39	21.11	21.19
3613	NASDAQ	FRME	Thu, Aug 30, 2007	21.94	22.27	21.31	21.40
3612	NASDAQ	FRME	Wed, Aug 29, 2007	21.45	22.19	21.25	22.13
3611	NASDAQ	FRME	Tue, Aug 28, 2007	22.00	22.00	21.22	21.27
3610	NASDAQ	FRME	Mon, Aug 27, 2007	22.42	22.42	22.00	22.17
3609	NASDAQ	FRME	Fri, Aug 24, 2007	21.95	22.45	21.58	22.45
3608	NASDAQ	FRME	Thu, Aug 23, 2007	23.05	23.16	21.86	21.98
3607	NASDAQ	FRME	Wed, Aug 22, 2007	23.26	23.88	22.76	22.88
3606	NASDAQ	FRME	Tue, Aug 21, 2007	22.63	23.70	22.40	22.92
3605	NASDAQ	FRME	Mon, Aug 20, 2007	22.82	23.13	21.64	22.55
3604	NASDAQ	FRME	Fri, Aug 17, 2007	23.50	23.50	22.32	22.59
3603	NASDAQ	FRME	Thu, Aug 16, 2007	20.00	22.22	20.00	22.02
3602	NASDAQ	FRME	Wed, Aug 15, 2007	19.91	20.94	19.91	20.02
3601	NASDAQ	FRME	Tue, Aug 14, 2007	20.48	21.22	19.90	19.90
3600	NASDAQ	FRME	Mon, Aug 13, 2007	23.48	23.48	20.32	20.40
3599	NASDAQ	FRME	Fri, Aug 10, 2007	20.79	24.60	20.39	23.17
3598	NASDAQ	FRME	Thu, Aug 9, 2007	20.30	21.56	19.88	21.24
3597	NASDAQ	FRME	Wed, Aug 8, 2007	20.26	21.03	19.91	20.37
3596	NASDAQ	FRME	Tue, Aug 7, 2007	19.72	20.50	19.38	20.05
3595	NASDAQ	FRME	Mon, Aug 6, 2007	18.54	20.00	18.54	19.92
3594	NASDAQ	FRME	Fri, Aug 3, 2007	20.39	20.39	18.30	18.36
3593	NASDAQ	FRME	Thu, Aug 2, 2007	20.07	20.62	19.92	20.47
3592	NASDAQ	FRME	Wed, Aug 1, 2007	20.14	20.64	19.43	19.95
3591	NASDAQ	FRME	Tue, Jul 31, 2007	21.58	21.59	20.22	20.25
3590	NASDAQ	FRME	Mon, Jul 30, 2007	20.85	21.69	20.07	21.30
3589	NASDAQ	FRME	Fri, Jul 27, 2007	21.25	21.73	20.81	20.84
3588	NASDAQ	FRME	Thu, Jul 26, 2007	21.55	21.88	20.95	21.18
3587	NASDAQ	FRME	Wed, Jul 25, 2007	22.02	22.77	22.02	22.06
3586	NASDAQ	FRME	Tue, Jul 24, 2007	21.72	22.50	21.52	21.81
3585	NASDAQ	FRME	Mon, Jul 23, 2007	23.20	23.20	21.53	22.02
3584	NASDAQ	FRME	Fri, Jul 20, 2007	23.19	23.21	21.79	22.15
3583	NASDAQ	FRME	Thu, Jul 19, 2007	23.37	23.60	23.20	23.24
3582	NASDAQ	FRME	Wed, Jul 18, 2007	23.46	23.56	23.18	23.40
3581	NASDAQ	FRME	Tue, Jul 17, 2007	23.49	23.73	23.44	23.44
3580	NASDAQ	FRME	Mon, Jul 16, 2007	24.02	24.02	23.27	23.39
3579	NASDAQ	FRME	Fri, Jul 13, 2007	24.10	24.23	23.93	24.08
3578	NASDAQ	FRME	Thu, Jul 12, 2007	23.66	24.24	23.53	24.20
3577	NASDAQ	FRME	Wed, Jul 11, 2007	23.30	23.59	23.29	23.47
3576	NASDAQ	FRME	Tue, Jul 10, 2007	24.20	24.20	23.31	23.35
3575	NASDAQ	FRME	Mon, Jul 9, 2007	24.67	24.69	24.27	24.36
3574	NASDAQ	FRME	Fri, Jul 6, 2007	24.55	24.75	24.40	24.66
3573	NASDAQ	FRME	Thu, Jul 5, 2007	24.75	24.83	24.38	24.61
3572	NASDAQ	FRME	Tue, Jul 3, 2007	24.55	24.95	24.54	24.82
3571	NASDAQ	FRME	Mon, Jul 2, 2007	24.29	24.69	24.28	24.48
3570	NASDAQ	FRME	Fri, Jun 29, 2007	24.76	24.76	24.01	24.03
3569	NASDAQ	FRME	Thu, Jun 28, 2007	24.94	24.94	24.45	24.68
3568	NASDAQ	FRME	Wed, Jun 27, 2007	23.86	24.96	23.86	24.89
3567	NASDAQ	FRME	Tue, Jun 26, 2007	24.22	24.38	23.94	24.06
3566	NASDAQ	FRME	Mon, Jun 25, 2007	24.30	24.76	24.00	24.05
3565	NASDAQ	FRME	Fri, Jun 22, 2007	24.43	24.44	23.81	24.32
3564	NASDAQ	FRME	Thu, Jun 21, 2007	24.44	24.67	24.34	24.43
3563	NASDAQ	FRME	Wed, Jun 20, 2007	24.95	24.95	24.37	24.57
3562	NASDAQ	FRME	Tue, Jun 19, 2007	24.34	24.81	24.31	24.79
3561	NASDAQ	FRME	Mon, Jun 18, 2007	24.89	24.91	24.46	24.50
3560	NASDAQ	FRME	Fri, Jun 15, 2007	24.42	24.87	24.12	24.87
3559	NASDAQ	FRME	Thu, Jun 14, 2007	24.14	24.19	23.77	23.84
3558	NASDAQ	FRME	Wed, Jun 13, 2007	23.51	24.29	23.42	24.18
3557	NASDAQ	FRME	Tue, Jun 12, 2007	23.76	24.01	23.30	23.50
3556	NASDAQ	FRME	Mon, Jun 11, 2007	24.22	24.25	23.81	23.89
3555	NASDAQ	FRME	Fri, Jun 8, 2007	23.34	24.30	23.34	24.25
3554	NASDAQ	FRME	Thu, Jun 7, 2007	23.45	23.74	23.25	23.43
3553	NASDAQ	FRME	Wed, Jun 6, 2007	23.59	23.64	23.38	23.61
3552	NASDAQ	FRME	Tue, Jun 5, 2007	24.27	24.32	23.75	23.79
3551	NASDAQ	FRME	Mon, Jun 4, 2007	24.46	24.49	24.31	24.46
3550	NASDAQ	FRME	Fri, Jun 1, 2007	24.51	24.80	24.25	24.64
3549	NASDAQ	FRME	Thu, May 31, 2007	24.56	24.56	24.18	24.35
3548	NASDAQ	FRME	Wed, May 30, 2007	24.05	24.49	23.92	24.46
3547	NASDAQ	FRME	Tue, May 29, 2007	23.75	24.27	23.64	24.26
3546	NASDAQ	FRME	Fri, May 25, 2007	23.64	23.74	23.54	23.62
3545	NASDAQ	FRME	Thu, May 24, 2007	24.08	24.16	23.51	23.59
3544	NASDAQ	FRME	Wed, May 23, 2007	24.38	24.68	24.08	24.22
3543	NASDAQ	FRME	Tue, May 22, 2007	24.16	24.64	23.91	24.48
3542	NASDAQ	FRME	Mon, May 21, 2007	23.75	24.30	23.63	24.30
3541	NASDAQ	FRME	Fri, May 18, 2007	23.90	23.90	23.39	23.83
3540	NASDAQ	FRME	Thu, May 17, 2007	24.01	24.01	23.69	23.79
3539	NASDAQ	FRME	Wed, May 16, 2007	24.23	24.33	23.72	24.02
3538	NASDAQ	FRME	Tue, May 15, 2007	24.10	24.56	23.77	24.21
3537	NASDAQ	FRME	Mon, May 14, 2007	24.31	24.41	23.88	24.07
3536	NASDAQ	FRME	Fri, May 11, 2007	23.83	24.42	23.75	24.42
3535	NASDAQ	FRME	Thu, May 10, 2007	24.00	24.38	23.70	23.72
3534	NASDAQ	FRME	Wed, May 9, 2007	23.46	24.06	23.46	24.03
3533	NASDAQ	FRME	Tue, May 8, 2007	23.51	23.72	23.16	23.71
3532	NASDAQ	FRME	Mon, May 7, 2007	23.97	23.97	23.57	23.61
3531	NASDAQ	FRME	Fri, May 4, 2007	23.95	23.98	23.80	23.92
3530	NASDAQ	FRME	Thu, May 3, 2007	23.62	24.00	23.62	23.86
3529	NASDAQ	FRME	Wed, May 2, 2007	22.69	24.18	22.69	23.65
3528	NASDAQ	FRME	Tue, May 1, 2007	21.88	22.77	21.83	22.72
3527	NASDAQ	FRME	Mon, Apr 30, 2007	22.96	23.02	21.51	21.57
3526	NASDAQ	FRME	Fri, Apr 27, 2007	23.27	23.41	22.83	22.84
3525	NASDAQ	FRME	Thu, Apr 26, 2007	23.60	23.63	23.25	23.39
3524	NASDAQ	FRME	Wed, Apr 25, 2007	23.93	24.17	23.69	23.71
3523	NASDAQ	FRME	Tue, Apr 24, 2007	24.12	24.12	23.77	24.00
3522	NASDAQ	FRME	Mon, Apr 23, 2007	24.17	24.34	23.86	24.02
3521	NASDAQ	FRME	Fri, Apr 20, 2007	24.72	24.72	24.10	24.31
3520	NASDAQ	FRME	Thu, Apr 19, 2007	24.40	24.54	24.07	24.22
3519	NASDAQ	FRME	Wed, Apr 18, 2007	24.49	25.00	24.46	24.56
3518	NASDAQ	FRME	Tue, Apr 17, 2007	24.79	24.92	24.51	24.73
3517	NASDAQ	FRME	Mon, Apr 16, 2007	24.22	24.90	23.98	24.82
3516	NASDAQ	FRME	Fri, Apr 13, 2007	23.74	24.05	23.49	24.05
3515	NASDAQ	FRME	Thu, Apr 12, 2007	23.08	23.85	23.05	23.85
3514	NASDAQ	FRME	Wed, Apr 11, 2007	23.94	23.94	23.10	23.18
3513	NASDAQ	FRME	Tue, Apr 10, 2007	23.44	23.88	23.44	23.87
3512	NASDAQ	FRME	Mon, Apr 9, 2007	24.00	24.00	23.40	23.40
3511	NASDAQ	FRME	Thu, Apr 5, 2007	24.22	24.34	23.87	23.92
3510	NASDAQ	FRME	Wed, Apr 4, 2007	24.36	24.36	24.26	24.32
3509	NASDAQ	FRME	Tue, Apr 3, 2007	24.00	24.66	23.98	24.51
3508	NASDAQ	FRME	Mon, Apr 2, 2007	23.75	23.93	23.47	23.85
3507	NASDAQ	FRME	Fri, Mar 30, 2007	23.96	24.17	23.58	23.72
3506	NASDAQ	FRME	Thu, Mar 29, 2007	23.92	24.17	23.36	23.89
3505	NASDAQ	FRME	Wed, Mar 28, 2007	23.81	23.89	23.63	23.84
3504	NASDAQ	FRME	Tue, Mar 27, 2007	24.29	24.29	23.90	23.96
3503	NASDAQ	FRME	Mon, Mar 26, 2007	24.43	24.49	24.16	24.42
3502	NASDAQ	FRME	Fri, Mar 23, 2007	24.41	24.51	24.33	24.43
3501	NASDAQ	FRME	Thu, Mar 22, 2007	24.70	24.73	24.34	24.47
3500	NASDAQ	FRME	Wed, Mar 21, 2007	24.25	24.82	24.10	24.72
3499	NASDAQ	FRME	Tue, Mar 20, 2007	24.07	24.40	23.95	24.27
3498	NASDAQ	FRME	Mon, Mar 19, 2007	23.85	24.04	23.85	24.03
3497	NASDAQ	FRME	Fri, Mar 16, 2007	23.93	24.03	23.63	23.79
3496	NASDAQ	FRME	Thu, Mar 15, 2007	23.77	23.94	23.69	23.94
3495	NASDAQ	FRME	Wed, Mar 14, 2007	23.60	23.85	23.10	23.73
3494	NASDAQ	FRME	Tue, Mar 13, 2007	23.64	23.80	23.40	23.65
3493	NASDAQ	FRME	Mon, Mar 12, 2007	23.42	23.84	23.42	23.73
3492	NASDAQ	FRME	Fri, Mar 9, 2007	23.55	23.56	23.35	23.56
3491	NASDAQ	FRME	Thu, Mar 8, 2007	23.71	23.90	23.35	23.37
3490	NASDAQ	FRME	Wed, Mar 7, 2007	24.12	24.22	23.41	23.47
3489	NASDAQ	FRME	Tue, Mar 6, 2007	23.68	24.35	23.52	24.19
3488	NASDAQ	FRME	Mon, Mar 5, 2007	23.21	23.98	23.19	23.42
3487	NASDAQ	FRME	Fri, Mar 2, 2007	23.02	23.93	22.75	23.17
3486	NASDAQ	FRME	Thu, Mar 1, 2007	24.15	24.68	23.91	24.07
3485	NASDAQ	FRME	Wed, Feb 28, 2007	24.25	24.81	24.25	24.63
3484	NASDAQ	FRME	Tue, Feb 27, 2007	24.04	24.99	24.04	24.23
3483	NASDAQ	FRME	Mon, Feb 26, 2007	24.72	24.88	24.15	24.31
3482	NASDAQ	FRME	Fri, Feb 23, 2007	25.29	25.29	24.81	24.82
3481	NASDAQ	FRME	Thu, Feb 22, 2007	25.42	25.42	25.01	25.28
3480	NASDAQ	FRME	Wed, Feb 21, 2007	25.22	25.47	25.19	25.45
3479	NASDAQ	FRME	Tue, Feb 20, 2007	25.08	25.42	24.90	25.38
3478	NASDAQ	FRME	Fri, Feb 16, 2007	25.28	25.32	24.96	25.23
3477	NASDAQ	FRME	Thu, Feb 15, 2007	25.68	25.70	25.24	25.29
3476	NASDAQ	FRME	Wed, Feb 14, 2007	25.72	25.99	25.52	25.66
3475	NASDAQ	FRME	Tue, Feb 13, 2007	25.72	25.72	25.51	25.67
3474	NASDAQ	FRME	Mon, Feb 12, 2007	25.65	25.89	25.32	25.50
3473	NASDAQ	FRME	Fri, Feb 9, 2007	26.24	26.46	25.53	25.65
3472	NASDAQ	FRME	Thu, Feb 8, 2007	26.04	26.45	26.01	26.31
3471	NASDAQ	FRME	Wed, Feb 7, 2007	25.92	26.19	25.82	26.13
3470	NASDAQ	FRME	Tue, Feb 6, 2007	26.02	26.33	25.80	25.94
3469	NASDAQ	FRME	Mon, Feb 5, 2007	26.17	26.29	25.99	26.13
3468	NASDAQ	FRME	Fri, Feb 2, 2007	25.98	26.54	25.98	26.24
3467	NASDAQ	FRME	Thu, Feb 1, 2007	25.86	26.25	25.80	26.02
3466	NASDAQ	FRME	Wed, Jan 31, 2007	25.66	26.00	25.33	25.89
3465	NASDAQ	FRME	Tue, Jan 30, 2007	25.64	25.85	25.50	25.74
3464	NASDAQ	FRME	Mon, Jan 29, 2007	24.98	25.61	24.50	25.54
3463	NASDAQ	FRME	Fri, Jan 26, 2007	24.77	25.12	24.19	25.09
3462	NASDAQ	FRME	Thu, Jan 25, 2007	25.47	25.52	24.63	24.77
3461	NASDAQ	FRME	Wed, Jan 24, 2007	25.70	25.75	25.28	25.40
3460	NASDAQ	FRME	Tue, Jan 23, 2007	25.22	25.45	25.00	25.25
3459	NASDAQ	FRME	Mon, Jan 22, 2007	25.92	25.92	25.00	25.32
3458	NASDAQ	FRME	Fri, Jan 19, 2007	25.50	25.66	25.34	25.60
3457	NASDAQ	FRME	Thu, Jan 18, 2007	25.90	25.91	25.37	25.62
3456	NASDAQ	FRME	Wed, Jan 17, 2007	26.26	26.26	25.92	25.98
3455	NASDAQ	FRME	Tue, Jan 16, 2007	26.67	26.67	26.19	26.31
3454	NASDAQ	FRME	Fri, Jan 12, 2007	26.24	26.52	26.06	26.51
3453	NASDAQ	FRME	Thu, Jan 11, 2007	26.14	26.43	26.09	26.24
3452	NASDAQ	FRME	Wed, Jan 10, 2007	26.04	26.22	25.96	26.13
3451	NASDAQ	FRME	Tue, Jan 9, 2007	26.38	26.52	25.98	26.24
3450	NASDAQ	FRME	Mon, Jan 8, 2007	26.54	26.74	26.10	26.50
3449	NASDAQ	FRME	Fri, Jan 5, 2007	27.28	27.28	26.33	26.33
3448	NASDAQ	FRME	Thu, Jan 4, 2007	27.29	27.46	26.87	27.46
3447	NASDAQ	FRME	Wed, Jan 3, 2007	27.07	27.42	26.80	27.28
3446	NASDAQ	FRME	Fri, Dec 29, 2006	27.78	27.78	27.15	27.19
3445	NASDAQ	FRME	Thu, Dec 28, 2006	27.62	27.98	27.25	27.63
3444	NASDAQ	FRME	Wed, Dec 27, 2006	27.16	27.99	27.16	27.98
3443	NASDAQ	FRME	Tue, Dec 26, 2006	26.77	27.33	26.77	27.26
3442	NASDAQ	FRME	Fri, Dec 22, 2006	26.85	26.97	26.67	26.90
3441	NASDAQ	FRME	Thu, Dec 21, 2006	26.74	27.11	26.74	27.00
3440	NASDAQ	FRME	Wed, Dec 20, 2006	26.71	26.89	26.70	26.82
3439	NASDAQ	FRME	Tue, Dec 19, 2006	26.65	26.96	26.53	26.87
3438	NASDAQ	FRME	Mon, Dec 18, 2006	27.25	27.38	26.52	26.73
3437	NASDAQ	FRME	Fri, Dec 15, 2006	27.45	27.77	27.00	27.14
3436	NASDAQ	FRME	Thu, Dec 14, 2006	27.09	27.60	27.05	27.45
3435	NASDAQ	FRME	Wed, Dec 13, 2006	27.00	27.02	26.78	27.02
3434	NASDAQ	FRME	Tue, Dec 12, 2006	26.70	26.82	26.59	26.82
3433	NASDAQ	FRME	Mon, Dec 11, 2006	26.03	26.69	26.03	26.66
3432	NASDAQ	FRME	Fri, Dec 8, 2006	26.39	26.60	26.22	26.33
3431	NASDAQ	FRME	Thu, Dec 7, 2006	26.87	26.87	26.51	26.51
3430	NASDAQ	FRME	Wed, Dec 6, 2006	26.59	26.83	26.58	26.82
3429	NASDAQ	FRME	Tue, Dec 5, 2006	26.70	26.95	26.49	26.76
3428	NASDAQ	FRME	Mon, Dec 4, 2006	26.35	26.79	25.93	26.75
3427	NASDAQ	FRME	Fri, Dec 1, 2006	26.45	26.59	25.75	26.40
3426	NASDAQ	FRME	Thu, Nov 30, 2006	26.34	26.67	26.23	26.67
3425	NASDAQ	FRME	Wed, Nov 29, 2006	26.10	26.53	26.06	26.51
3424	NASDAQ	FRME	Tue, Nov 28, 2006	25.65	26.07	25.55	26.07
3423	NASDAQ	FRME	Mon, Nov 27, 2006	26.45	26.66	25.62	25.77
3422	NASDAQ	FRME	Fri, Nov 24, 2006	26.45	26.74	26.45	26.66
3421	NASDAQ	FRME	Wed, Nov 22, 2006	26.92	26.93	26.65	26.72
3420	NASDAQ	FRME	Tue, Nov 21, 2006	26.72	26.93	26.69	26.92
3419	NASDAQ	FRME	Mon, Nov 20, 2006	26.11	26.86	25.80	26.75
3418	NASDAQ	FRME	Fri, Nov 17, 2006	26.44	26.44	25.95	26.36
3417	NASDAQ	FRME	Thu, Nov 16, 2006	26.42	26.47	26.20	26.44
3416	NASDAQ	FRME	Wed, Nov 15, 2006	25.91	26.37	25.74	26.37
3415	NASDAQ	FRME	Tue, Nov 14, 2006	25.49	26.21	25.49	26.20
3414	NASDAQ	FRME	Mon, Nov 13, 2006	25.38	25.66	25.37	25.62
3413	NASDAQ	FRME	Fri, Nov 10, 2006	25.15	25.38	24.99	25.38
3412	NASDAQ	FRME	Thu, Nov 9, 2006	25.04	25.09	24.94	25.01
3411	NASDAQ	FRME	Wed, Nov 8, 2006	24.52	25.06	24.43	25.04
3410	NASDAQ	FRME	Tue, Nov 7, 2006	24.44	24.93	24.44	24.53
3409	NASDAQ	FRME	Mon, Nov 6, 2006	24.59	24.77	24.26	24.61
3408	NASDAQ	FRME	Fri, Nov 3, 2006	24.04	24.44	23.98	24.42
3407	NASDAQ	FRME	Thu, Nov 2, 2006	23.70	24.33	23.70	23.91
3406	NASDAQ	FRME	Wed, Nov 1, 2006	24.79	24.91	23.93	23.94
3405	NASDAQ	FRME	Tue, Oct 31, 2006	24.86	24.96	24.60	24.81
3404	NASDAQ	FRME	Mon, Oct 30, 2006	24.33	25.00	24.33	25.00
3403	NASDAQ	FRME	Fri, Oct 27, 2006	24.87	25.00	24.50	24.52
3402	NASDAQ	FRME	Thu, Oct 26, 2006	24.87	25.03	24.50	24.98
3401	NASDAQ	FRME	Wed, Oct 25, 2006	24.60	24.84	24.50	24.66
3400	NASDAQ	FRME	Tue, Oct 24, 2006	24.11	24.83	24.11	24.70
3399	NASDAQ	FRME	Mon, Oct 23, 2006	24.06	24.69	24.06	24.67
3398	NASDAQ	FRME	Fri, Oct 20, 2006	25.00	25.00	24.65	24.73
3397	NASDAQ	FRME	Thu, Oct 19, 2006	24.67	24.98	24.64	24.98
3396	NASDAQ	FRME	Wed, Oct 18, 2006	24.70	24.82	24.47	24.80
3395	NASDAQ	FRME	Tue, Oct 17, 2006	24.60	24.60	24.20	24.44
3394	NASDAQ	FRME	Mon, Oct 16, 2006	24.50	24.86	24.04	24.85
3393	NASDAQ	FRME	Fri, Oct 13, 2006	24.50	24.50	24.24	24.50
3392	NASDAQ	FRME	Thu, Oct 12, 2006	23.89	24.45	23.89	24.45
3391	NASDAQ	FRME	Wed, Oct 11, 2006	24.03	24.03	23.48	23.69
3390	NASDAQ	FRME	Tue, Oct 10, 2006	24.00	24.27	23.69	24.03
3389	NASDAQ	FRME	Mon, Oct 9, 2006	24.17	24.35	23.98	24.30
3388	NASDAQ	FRME	Fri, Oct 6, 2006	24.00	24.26	23.78	24.13
3387	NASDAQ	FRME	Thu, Oct 5, 2006	23.93	24.22	23.73	24.18
3386	NASDAQ	FRME	Wed, Oct 4, 2006	23.00	23.80	22.81	23.80
3385	NASDAQ	FRME	Tue, Oct 3, 2006	23.06	23.36	23.00	23.04
3384	NASDAQ	FRME	Mon, Oct 2, 2006	23.75	23.82	23.17	23.18
3383	NASDAQ	FRME	Fri, Sep 29, 2006	24.35	24.35	23.63	23.65
3382	NASDAQ	FRME	Thu, Sep 28, 2006	24.60	24.60	24.25	24.52
3381	NASDAQ	FRME	Wed, Sep 27, 2006	24.33	24.63	24.21	24.60
3380	NASDAQ	FRME	Tue, Sep 26, 2006	24.47	24.50	24.02	24.32
3379	NASDAQ	FRME	Mon, Sep 25, 2006	23.74	24.43	23.50	24.39
3378	NASDAQ	FRME	Fri, Sep 22, 2006	24.25	24.32	23.53	23.59
3377	NASDAQ	FRME	Thu, Sep 21, 2006	24.75	24.75	24.29	24.42
3376	NASDAQ	FRME	Wed, Sep 20, 2006	24.47	24.68	24.10	24.68
3375	NASDAQ	FRME	Tue, Sep 19, 2006	24.63	24.63	23.75	24.16
3374	NASDAQ	FRME	Mon, Sep 18, 2006	24.37	24.63	24.37	24.56
3373	NASDAQ	FRME	Fri, Sep 15, 2006	24.79	24.84	24.45	24.51
3372	NASDAQ	FRME	Thu, Sep 14, 2006	24.25	24.67	24.25	24.62
3371	NASDAQ	FRME	Wed, Sep 13, 2006	24.65	24.75	24.26	24.44
3370	NASDAQ	FRME	Tue, Sep 12, 2006	24.02	24.75	23.76	24.73
3369	NASDAQ	FRME	Mon, Sep 11, 2006	23.64	24.07	23.64	23.89
3368	NASDAQ	FRME	Fri, Sep 8, 2006	23.83	23.91	23.71	23.88
3367	NASDAQ	FRME	Thu, Sep 7, 2006	24.00	24.10	23.83	23.87
3366	NASDAQ	FRME	Wed, Sep 6, 2006	24.30	24.37	24.00	24.05
3365	NASDAQ	FRME	Tue, Sep 5, 2006	24.28	24.99	24.13	24.54
3364	NASDAQ	FRME	Fri, Sep 1, 2006	24.30	25.00	24.09	24.16
3363	NASDAQ	FRME	Thu, Aug 31, 2006	24.44	24.63	24.30	24.37
3362	NASDAQ	FRME	Wed, Aug 30, 2006	24.31	24.66	24.18	24.33
3361	NASDAQ	FRME	Tue, Aug 29, 2006	24.05	24.27	23.88	24.22
3360	NASDAQ	FRME	Mon, Aug 28, 2006	23.72	24.06	23.72	23.97
3359	NASDAQ	FRME	Fri, Aug 25, 2006	23.71	23.90	23.67	23.90
3358	NASDAQ	FRME	Thu, Aug 24, 2006	23.93	23.93	23.57	23.75
3357	NASDAQ	FRME	Wed, Aug 23, 2006	23.93	24.00	23.72	23.79
3356	NASDAQ	FRME	Tue, Aug 22, 2006	23.46	23.83	23.46	23.80
3355	NASDAQ	FRME	Mon, Aug 21, 2006	23.57	23.76	23.47	23.61
3354	NASDAQ	FRME	Fri, Aug 18, 2006	23.99	23.99	23.63	23.85
3353	NASDAQ	FRME	Thu, Aug 17, 2006	23.68	24.00	23.67	24.00
3352	NASDAQ	FRME	Wed, Aug 16, 2006	23.99	24.00	23.66	23.84
3351	NASDAQ	FRME	Tue, Aug 15, 2006	23.39	23.87	23.26	23.83
3350	NASDAQ	FRME	Mon, Aug 14, 2006	23.08	23.37	22.98	22.98
3349	NASDAQ	FRME	Fri, Aug 11, 2006	23.04	23.11	22.77	22.89
3348	NASDAQ	FRME	Thu, Aug 10, 2006	22.54	23.27	22.51	23.19
3347	NASDAQ	FRME	Wed, Aug 9, 2006	22.84	22.93	22.62	22.63
3346	NASDAQ	FRME	Tue, Aug 8, 2006	23.35	23.49	22.51	22.56
3345	NASDAQ	FRME	Mon, Aug 7, 2006	23.05	23.39	22.93	23.36
3344	NASDAQ	FRME	Fri, Aug 4, 2006	23.77	24.00	23.02	23.25
3343	NASDAQ	FRME	Thu, Aug 3, 2006	22.88	23.69	22.78	23.67
3342	NASDAQ	FRME	Wed, Aug 2, 2006	23.11	23.23	22.92	22.99
3341	NASDAQ	FRME	Tue, Aug 1, 2006	23.14	23.14	22.81	22.88
3340	NASDAQ	FRME	Mon, Jul 31, 2006	23.20	23.63	23.05	23.39
3339	NASDAQ	FRME	Fri, Jul 28, 2006	23.39	23.85	23.33	23.52
3338	NASDAQ	FRME	Thu, Jul 27, 2006	23.45	23.45	23.02	23.15
3337	NASDAQ	FRME	Wed, Jul 26, 2006	23.12	23.50	22.72	23.29
3336	NASDAQ	FRME	Tue, Jul 25, 2006	23.50	23.50	22.87	23.33
3335	NASDAQ	FRME	Mon, Jul 24, 2006	23.11	23.51	23.02	23.50
3334	NASDAQ	FRME	Fri, Jul 21, 2006	22.75	22.93	22.68	22.77
3333	NASDAQ	FRME	Thu, Jul 20, 2006	24.00	24.00	22.82	22.83
3332	NASDAQ	FRME	Wed, Jul 19, 2006	23.11	24.00	23.01	23.96
3331	NASDAQ	FRME	Tue, Jul 18, 2006	23.05	23.25	22.63	23.05
3330	NASDAQ	FRME	Mon, Jul 17, 2006	22.54	22.88	22.54	22.88
3329	NASDAQ	FRME	Fri, Jul 14, 2006	22.69	22.73	22.52	22.68
3328	NASDAQ	FRME	Thu, Jul 13, 2006	23.23	23.28	22.68	22.75
3327	NASDAQ	FRME	Wed, Jul 12, 2006	24.09	24.17	23.30	23.32
3326	NASDAQ	FRME	Tue, Jul 11, 2006	23.62	24.19	23.26	24.19
3325	NASDAQ	FRME	Mon, Jul 10, 2006	23.35	23.77	23.20	23.71
3324	NASDAQ	FRME	Fri, Jul 7, 2006	23.98	24.12	23.54	23.56
3323	NASDAQ	FRME	Thu, Jul 6, 2006	23.78	24.15	23.78	24.15
3322	NASDAQ	FRME	Wed, Jul 5, 2006	23.81	24.05	23.72	23.88
3321	NASDAQ	FRME	Mon, Jul 3, 2006	23.82	24.15	23.77	24.15
3320	NASDAQ	FRME	Fri, Jun 30, 2006	23.78	24.31	23.26	24.31
3319	NASDAQ	FRME	Thu, Jun 29, 2006	22.56	23.63	22.54	23.61
3318	NASDAQ	FRME	Wed, Jun 28, 2006	22.38	22.53	22.27	22.49
3317	NASDAQ	FRME	Tue, Jun 27, 2006	22.80	22.85	22.20	22.23
3316	NASDAQ	FRME	Mon, Jun 26, 2006	22.51	22.75	22.29	22.75
3315	NASDAQ	FRME	Fri, Jun 23, 2006	22.51	22.71	22.28	22.28
3314	NASDAQ	FRME	Thu, Jun 22, 2006	22.55	22.87	22.51	22.52
3313	NASDAQ	FRME	Wed, Jun 21, 2006	22.50	22.93	22.50	22.60
3312	NASDAQ	FRME	Tue, Jun 20, 2006	22.54	22.91	22.50	22.50
3311	NASDAQ	FRME	Mon, Jun 19, 2006	23.31	23.31	22.60	22.60
3310	NASDAQ	FRME	Fri, Jun 16, 2006	23.63	23.65	22.98	23.12
3309	NASDAQ	FRME	Thu, Jun 15, 2006	22.80	23.84	22.70	23.75
3308	NASDAQ	FRME	Wed, Jun 14, 2006	23.04	23.04	22.57	22.85
3307	NASDAQ	FRME	Tue, Jun 13, 2006	22.75	23.45	22.75	22.87
3306	NASDAQ	FRME	Mon, Jun 12, 2006	23.30	23.43	22.78	22.79
3305	NASDAQ	FRME	Fri, Jun 9, 2006	23.25	23.60	23.24	23.30
3304	NASDAQ	FRME	Thu, Jun 8, 2006	23.32	23.42	22.87	23.35
3303	NASDAQ	FRME	Wed, Jun 7, 2006	23.47	23.88	23.26	23.33
3302	NASDAQ	FRME	Tue, Jun 6, 2006	22.75	23.41	22.75	23.29
3301	NASDAQ	FRME	Mon, Jun 5, 2006	23.95	23.95	22.79	22.82
3300	NASDAQ	FRME	Fri, Jun 2, 2006	24.29	24.35	23.76	24.09
3299	NASDAQ	FRME	Thu, Jun 1, 2006	23.82	24.20	23.55	24.20
3298	NASDAQ	FRME	Wed, May 31, 2006	23.42	23.78	23.33	23.71
3297	NASDAQ	FRME	Tue, May 30, 2006	24.08	24.08	23.26	23.26
3296	NASDAQ	FRME	Fri, May 26, 2006	24.83	25.09	24.17	24.20
3295	NASDAQ	FRME	Thu, May 25, 2006	24.13	24.50	24.01	24.50
3294	NASDAQ	FRME	Wed, May 24, 2006	23.46	23.99	23.45	23.81
3293	NASDAQ	FRME	Tue, May 23, 2006	24.29	24.31	23.47	23.47
3292	NASDAQ	FRME	Mon, May 22, 2006	23.92	24.34	23.50	24.13
3291	NASDAQ	FRME	Fri, May 19, 2006	23.50	24.21	23.50	24.10
3290	NASDAQ	FRME	Thu, May 18, 2006	23.62	23.87	23.50	23.53
3289	NASDAQ	FRME	Wed, May 17, 2006	23.19	23.71	23.03	23.50
3288	NASDAQ	FRME	Tue, May 16, 2006	23.60	23.71	23.02	23.42
3287	NASDAQ	FRME	Mon, May 15, 2006	23.48	23.82	23.21	23.50
3286	NASDAQ	FRME	Fri, May 12, 2006	24.20	24.23	23.63	23.63
3285	NASDAQ	FRME	Thu, May 11, 2006	25.03	25.11	24.20	24.27
3284	NASDAQ	FRME	Wed, May 10, 2006	25.13	25.33	24.97	25.07
3283	NASDAQ	FRME	Tue, May 9, 2006	25.48	25.57	25.16	25.19
3282	NASDAQ	FRME	Mon, May 8, 2006	25.55	25.71	25.44	25.47
3281	NASDAQ	FRME	Fri, May 5, 2006	25.20	25.70	25.08	25.66
3280	NASDAQ	FRME	Thu, May 4, 2006	24.94	25.19	24.83	25.08
3279	NASDAQ	FRME	Wed, May 3, 2006	24.95	25.11	24.74	24.98
3278	NASDAQ	FRME	Tue, May 2, 2006	24.52	24.95	24.46	24.95
3277	NASDAQ	FRME	Mon, May 1, 2006	24.70	25.06	24.51	24.52
3276	NASDAQ	FRME	Fri, Apr 28, 2006	24.75	24.98	24.75	24.92
3275	NASDAQ	FRME	Thu, Apr 27, 2006	24.97	25.45	24.73	24.88
3274	NASDAQ	FRME	Wed, Apr 26, 2006	24.86	25.23	24.86	25.08
3273	NASDAQ	FRME	Tue, Apr 25, 2006	25.21	25.23	24.75	24.97
3272	NASDAQ	FRME	Mon, Apr 24, 2006	25.68	25.71	25.25	25.25
3271	NASDAQ	FRME	Fri, Apr 21, 2006	26.09	26.09	25.57	25.80
3270	NASDAQ	FRME	Thu, Apr 20, 2006	25.81	26.00	25.56	25.91
3269	NASDAQ	FRME	Wed, Apr 19, 2006	25.75	26.00	25.56	25.99
3268	NASDAQ	FRME	Tue, Apr 18, 2006	25.75	25.75	25.28	25.75
3267	NASDAQ	FRME	Mon, Apr 17, 2006	25.19	25.52	25.10	25.51
3266	NASDAQ	FRME	Thu, Apr 13, 2006	25.06	25.50	25.06	25.31
3265	NASDAQ	FRME	Wed, Apr 12, 2006	25.07	25.60	24.97	25.32
3264	NASDAQ	FRME	Tue, Apr 11, 2006	25.71	25.75	24.95	24.96
3263	NASDAQ	FRME	Mon, Apr 10, 2006	25.54	25.80	25.50	25.72
3262	NASDAQ	FRME	Fri, Apr 7, 2006	25.85	25.97	25.50	25.55
3261	NASDAQ	FRME	Thu, Apr 6, 2006	25.74	25.88	25.64	25.79
3260	NASDAQ	FRME	Wed, Apr 5, 2006	25.75	25.96	25.65	25.86
3259	NASDAQ	FRME	Tue, Apr 4, 2006	25.56	25.98	25.52	25.92
3258	NASDAQ	FRME	Mon, Apr 3, 2006	26.50	26.50	25.59	25.71
3257	NASDAQ	FRME	Fri, Mar 31, 2006	25.49	26.52	25.49	26.52
3256	NASDAQ	FRME	Thu, Mar 30, 2006	26.01	26.01	25.53	25.75
3255	NASDAQ	FRME	Wed, Mar 29, 2006	25.48	26.36	25.27	26.10
3254	NASDAQ	FRME	Tue, Mar 28, 2006	25.70	25.70	25.37	25.51
3253	NASDAQ	FRME	Mon, Mar 27, 2006	25.75	25.80	25.34	25.70
3252	NASDAQ	FRME	Fri, Mar 24, 2006	25.25	25.80	25.19	25.70
3251	NASDAQ	FRME	Thu, Mar 23, 2006	24.98	25.38	24.95	25.31
3250	NASDAQ	FRME	Wed, Mar 22, 2006	25.00	25.25	24.79	25.06
3249	NASDAQ	FRME	Tue, Mar 21, 2006	25.20	25.32	24.67	24.78
3248	NASDAQ	FRME	Mon, Mar 20, 2006	25.36	25.37	25.03	25.29
3247	NASDAQ	FRME	Fri, Mar 17, 2006	25.54	25.60	25.21	25.21
3246	NASDAQ	FRME	Thu, Mar 16, 2006	25.43	25.63	25.26	25.44
3245	NASDAQ	FRME	Wed, Mar 15, 2006	25.50	25.50	25.15	25.44
3244	NASDAQ	FRME	Tue, Mar 14, 2006	25.26	25.50	24.90	25.46
3243	NASDAQ	FRME	Mon, Mar 13, 2006	25.49	25.60	25.16	25.26
3242	NASDAQ	FRME	Fri, Mar 10, 2006	24.95	25.57	24.95	25.50
3241	NASDAQ	FRME	Thu, Mar 9, 2006	25.44	25.53	24.95	24.98
3240	NASDAQ	FRME	Wed, Mar 8, 2006	25.04	25.54	24.95	25.48
3239	NASDAQ	FRME	Tue, Mar 7, 2006	25.00	25.21	25.00	25.05
3238	NASDAQ	FRME	Mon, Mar 6, 2006	25.22	25.32	25.04	25.04
3237	NASDAQ	FRME	Fri, Mar 3, 2006	25.15	25.83	25.15	25.30
3236	NASDAQ	FRME	Thu, Mar 2, 2006	26.00	26.03	25.26	25.38
3235	NASDAQ	FRME	Wed, Mar 1, 2006	25.58	26.27	25.26	26.08
3234	NASDAQ	FRME	Tue, Feb 28, 2006	26.24	26.39	25.66	25.76
3233	NASDAQ	FRME	Mon, Feb 27, 2006	26.01	26.50	25.97	26.50
3232	NASDAQ	FRME	Fri, Feb 24, 2006	25.72	26.12	25.25	26.12
3231	NASDAQ	FRME	Thu, Feb 23, 2006	25.86	26.12	25.56	25.72
3230	NASDAQ	FRME	Wed, Feb 22, 2006	25.60	26.09	25.60	25.96
3229	NASDAQ	FRME	Tue, Feb 21, 2006	25.76	25.80	25.34	25.50
3228	NASDAQ	FRME	Fri, Feb 17, 2006	25.85	25.85	25.61	25.65
3227	NASDAQ	FRME	Thu, Feb 16, 2006	25.66	25.75	25.40	25.67
3226	NASDAQ	FRME	Wed, Feb 15, 2006	25.42	25.80	25.25	25.64
3225	NASDAQ	FRME	Tue, Feb 14, 2006	25.17	25.55	25.01	25.40
3224	NASDAQ	FRME	Mon, Feb 13, 2006	25.05	25.20	25.00	25.04
3223	NASDAQ	FRME	Fri, Feb 10, 2006	25.06	25.20	24.90	25.14
3222	NASDAQ	FRME	Thu, Feb 9, 2006	25.24	25.33	24.90	24.95
3221	NASDAQ	FRME	Wed, Feb 8, 2006	25.08	25.25	25.04	25.25
3220	NASDAQ	FRME	Tue, Feb 7, 2006	25.32	25.43	25.02	25.16
3219	NASDAQ	FRME	Mon, Feb 6, 2006	24.75	25.49	24.75	25.47
3218	NASDAQ	FRME	Fri, Feb 3, 2006	24.80	25.54	24.68	24.76
3217	NASDAQ	FRME	Thu, Feb 2, 2006	24.63	24.95	24.37	24.80
3216	NASDAQ	FRME	Wed, Feb 1, 2006	25.90	25.95	24.60	24.61
3215	NASDAQ	FRME	Tue, Jan 31, 2006	27.00	29.42	25.17	25.59
3214	NASDAQ	FRME	Mon, Jan 30, 2006	26.92	27.10	26.92	27.03
3213	NASDAQ	FRME	Fri, Jan 27, 2006	27.25	27.26	26.96	27.15
3212	NASDAQ	FRME	Thu, Jan 26, 2006	26.88	27.25	26.78	27.25
3211	NASDAQ	FRME	Wed, Jan 25, 2006	26.80	27.10	26.60	26.75
3210	NASDAQ	FRME	Tue, Jan 24, 2006	26.85	27.09	26.85	27.09
3209	NASDAQ	FRME	Mon, Jan 23, 2006	26.64	26.99	26.62	26.89
3208	NASDAQ	FRME	Fri, Jan 20, 2006	27.03	27.03	26.44	26.58
3207	NASDAQ	FRME	Thu, Jan 19, 2006	26.80	26.99	26.51	26.85
3206	NASDAQ	FRME	Wed, Jan 18, 2006	26.92	27.06	26.46	26.69
3205	NASDAQ	FRME	Tue, Jan 17, 2006	26.67	27.16	26.61	27.06
3204	NASDAQ	FRME	Fri, Jan 13, 2006	26.31	26.90	26.25	26.90
3203	NASDAQ	FRME	Thu, Jan 12, 2006	26.28	26.60	26.28	26.39
3202	NASDAQ	FRME	Wed, Jan 11, 2006	26.49	26.59	26.15	26.51
3201	NASDAQ	FRME	Tue, Jan 10, 2006	26.27	26.60	26.25	26.60
3200	NASDAQ	FRME	Mon, Jan 9, 2006	26.37	26.50	26.05	26.40
3199	NASDAQ	FRME	Fri, Jan 6, 2006	26.24	26.40	26.13	26.30
3198	NASDAQ	FRME	Thu, Jan 5, 2006	26.21	26.31	26.05	26.16
3197	NASDAQ	FRME	Wed, Jan 4, 2006	26.20	26.36	26.20	26.35
3196	NASDAQ	FRME	Tue, Jan 3, 2006	25.92	26.44	25.86	26.39
3195	NASDAQ	FRME	Fri, Dec 30, 2005	26.05	26.16	25.98	26.00
3194	NASDAQ	FRME	Thu, Dec 29, 2005	26.25	26.66	26.05	26.08
3193	NASDAQ	FRME	Wed, Dec 28, 2005	26.53	26.66	26.26	26.38
3192	NASDAQ	FRME	Tue, Dec 27, 2005	26.08	26.51	26.08	26.44
3191	NASDAQ	FRME	Fri, Dec 23, 2005	26.15	26.36	26.15	26.19
3190	NASDAQ	FRME	Thu, Dec 22, 2005	26.47	26.49	26.25	26.44
3189	NASDAQ	FRME	Wed, Dec 21, 2005	26.46	26.50	26.24	26.28
3188	NASDAQ	FRME	Tue, Dec 20, 2005	26.50	26.50	26.15	26.28
3187	NASDAQ	FRME	Mon, Dec 19, 2005	26.45	26.54	26.20	26.34
3186	NASDAQ	FRME	Fri, Dec 16, 2005	26.71	26.73	26.29	26.29
3185	NASDAQ	FRME	Thu, Dec 15, 2005	26.69	26.72	26.30	26.64
3184	NASDAQ	FRME	Wed, Dec 14, 2005	26.30	26.89	26.19	26.65
3183	NASDAQ	FRME	Tue, Dec 13, 2005	26.09	26.34	26.09	26.34
3182	NASDAQ	FRME	Mon, Dec 12, 2005	26.24	26.30	26.05	26.24
3181	NASDAQ	FRME	Fri, Dec 9, 2005	25.87	26.30	25.87	26.27
3180	NASDAQ	FRME	Thu, Dec 8, 2005	25.73	26.08	25.67	25.90
3179	NASDAQ	FRME	Wed, Dec 7, 2005	25.91	26.00	25.80	25.90
3178	NASDAQ	FRME	Tue, Dec 6, 2005	26.05	26.28	26.00	26.02
3177	NASDAQ	FRME	Mon, Dec 5, 2005	26.04	26.10	25.67	25.92
3176	NASDAQ	FRME	Fri, Dec 2, 2005	26.00	26.30	25.91	26.30
3175	NASDAQ	FRME	Thu, Dec 1, 2005	25.88	26.30	25.79	26.23
3174	NASDAQ	FRME	Wed, Nov 30, 2005	25.73	25.89	25.51	25.87
3173	NASDAQ	FRME	Tue, Nov 29, 2005	25.84	25.88	25.66	25.66
3172	NASDAQ	FRME	Mon, Nov 28, 2005	25.68	25.95	25.66	25.75
3171	NASDAQ	FRME	Fri, Nov 25, 2005	26.00	26.09	25.84	26.00
3170	NASDAQ	FRME	Wed, Nov 23, 2005	25.63	25.99	25.59	25.97
3169	NASDAQ	FRME	Tue, Nov 22, 2005	25.71	26.07	25.71	25.80
3168	NASDAQ	FRME	Mon, Nov 21, 2005	25.48	25.98	25.18	25.90
3167	NASDAQ	FRME	Fri, Nov 18, 2005	25.59	25.59	24.82	25.44
3166	NASDAQ	FRME	Thu, Nov 17, 2005	24.95	25.39	24.84	25.38
3165	NASDAQ	FRME	Wed, Nov 16, 2005	25.02	25.02	24.51	24.79
3164	NASDAQ	FRME	Tue, Nov 15, 2005	25.30	25.31	25.02	25.03
3163	NASDAQ	FRME	Mon, Nov 14, 2005	25.63	25.68	25.21	25.30
3162	NASDAQ	FRME	Fri, Nov 11, 2005	25.60	25.85	25.14	25.71
3161	NASDAQ	FRME	Thu, Nov 10, 2005	25.12	25.72	24.58	25.68
3160	NASDAQ	FRME	Wed, Nov 9, 2005	25.22	25.50	24.97	25.30
3159	NASDAQ	FRME	Tue, Nov 8, 2005	25.14	25.33	25.04	25.11
3158	NASDAQ	FRME	Mon, Nov 7, 2005	25.07	25.34	24.90	25.28
3157	NASDAQ	FRME	Fri, Nov 4, 2005	25.91	25.96	24.96	25.07
3156	NASDAQ	FRME	Thu, Nov 3, 2005	25.78	25.97	25.58	25.97
3155	NASDAQ	FRME	Wed, Nov 2, 2005	24.93	25.64	24.93	25.60
3154	NASDAQ	FRME	Tue, Nov 1, 2005	25.00	25.18	24.89	25.05
3153	NASDAQ	FRME	Mon, Oct 31, 2005	25.34	25.61	25.03	25.14
3152	NASDAQ	FRME	Fri, Oct 28, 2005	24.89	25.33	24.75	25.30
3151	NASDAQ	FRME	Thu, Oct 27, 2005	24.78	25.00	24.52	24.77
3150	NASDAQ	FRME	Wed, Oct 26, 2005	24.85	25.26	24.60	24.85
3149	NASDAQ	FRME	Tue, Oct 25, 2005	25.32	25.33	24.60	24.91
3148	NASDAQ	FRME	Mon, Oct 24, 2005	25.00	25.45	24.87	25.45
3147	NASDAQ	FRME	Fri, Oct 21, 2005	24.47	25.00	24.45	24.99
3146	NASDAQ	FRME	Thu, Oct 20, 2005	24.86	25.00	24.48	24.63
3145	NASDAQ	FRME	Wed, Oct 19, 2005	24.25	25.01	24.11	25.00
3144	NASDAQ	FRME	Tue, Oct 18, 2005	24.84	24.84	24.25	24.26
3143	NASDAQ	FRME	Mon, Oct 17, 2005	25.09	25.09	24.50	24.72
3142	NASDAQ	FRME	Fri, Oct 14, 2005	24.97	25.26	24.52	25.26
3141	NASDAQ	FRME	Thu, Oct 13, 2005	24.28	24.77	23.98	24.77
3140	NASDAQ	FRME	Wed, Oct 12, 2005	24.70	24.70	24.09	24.46
3139	NASDAQ	FRME	Tue, Oct 11, 2005	24.91	25.14	24.55	24.70
3138	NASDAQ	FRME	Mon, Oct 10, 2005	24.61	25.15	24.50	24.88
3137	NASDAQ	FRME	Fri, Oct 7, 2005	24.50	25.17	24.49	25.05
3136	NASDAQ	FRME	Thu, Oct 6, 2005	24.50	25.02	24.15	24.44
3135	NASDAQ	FRME	Wed, Oct 5, 2005	25.20	25.42	24.41	24.49
3134	NASDAQ	FRME	Tue, Oct 4, 2005	25.99	25.99	25.42	25.42
3133	NASDAQ	FRME	Mon, Oct 3, 2005	25.67	26.00	25.67	25.93
3132	NASDAQ	FRME	Fri, Sep 30, 2005	25.76	25.83	25.19	25.83
3131	NASDAQ	FRME	Thu, Sep 29, 2005	25.37	25.90	25.37	25.90
3130	NASDAQ	FRME	Wed, Sep 28, 2005	25.92	25.92	25.32	25.67
3129	NASDAQ	FRME	Tue, Sep 27, 2005	25.78	26.10	25.62	25.78
3128	NASDAQ	FRME	Mon, Sep 26, 2005	26.20	26.52	25.77	26.01
3127	NASDAQ	FRME	Fri, Sep 23, 2005	25.90	26.20	25.57	26.20
3126	NASDAQ	FRME	Thu, Sep 22, 2005	25.33	26.12	24.88	25.75
3125	NASDAQ	FRME	Wed, Sep 21, 2005	26.15	26.15	25.34	25.34
3124	NASDAQ	FRME	Tue, Sep 20, 2005	26.71	26.75	26.00	26.08
3123	NASDAQ	FRME	Mon, Sep 19, 2005	26.64	26.71	26.31	26.46
3122	NASDAQ	FRME	Fri, Sep 16, 2005	26.24	26.73	25.94	26.73
3121	NASDAQ	FRME	Thu, Sep 15, 2005	26.00	26.39	25.76	26.03
3120	NASDAQ	FRME	Wed, Sep 14, 2005	26.39	26.49	25.84	25.90
3119	NASDAQ	FRME	Tue, Sep 13, 2005	26.41	26.50	26.09	26.22
3118	NASDAQ	FRME	Mon, Sep 12, 2005	26.13	26.75	26.08	26.53
3117	NASDAQ	FRME	Fri, Sep 9, 2005	26.56	26.81	26.16	26.22
3116	NASDAQ	FRME	Thu, Sep 8, 2005	26.88	26.96	26.42	26.67
3115	NASDAQ	FRME	Wed, Sep 7, 2005	26.78	27.00	26.64	27.00
3114	NASDAQ	FRME	Tue, Sep 6, 2005	26.14	26.98	26.08	26.91
3113	NASDAQ	FRME	Fri, Sep 2, 2005	26.60	26.60	26.07	26.30
3112	NASDAQ	FRME	Thu, Sep 1, 2005	25.88	26.70	25.67	26.70
3111	NASDAQ	FRME	Wed, Aug 31, 2005	25.44	26.00	25.31	26.00
3110	NASDAQ	FRME	Tue, Aug 30, 2005	26.00	26.00	25.51	25.61
3109	NASDAQ	FRME	Mon, Aug 29, 2005	25.50	26.00	25.18	26.00
3108	NASDAQ	FRME	Fri, Aug 26, 2005	25.81	25.90	25.51	25.51
3107	NASDAQ	FRME	Thu, Aug 25, 2005	25.60	26.08	25.60	25.90
3106	NASDAQ	FRME	Wed, Aug 24, 2005	25.88	26.15	25.60	25.60
3105	NASDAQ	FRME	Tue, Aug 23, 2005	26.01	26.20	25.88	25.88
3104	NASDAQ	FRME	Mon, Aug 22, 2005	26.11	26.24	25.75	26.19
3103	NASDAQ	FRME	Fri, Aug 19, 2005	26.14	26.22	26.00	26.00
3102	NASDAQ	FRME	Thu, Aug 18, 2005	26.00	26.50	26.00	26.28
3101	NASDAQ	FRME	Wed, Aug 17, 2005	26.00	26.50	26.00	26.17
3100	NASDAQ	FRME	Tue, Aug 16, 2005	26.49	26.65	26.00	26.00
3099	NASDAQ	FRME	Mon, Aug 15, 2005	25.90	26.62	25.90	26.62
3098	NASDAQ	FRME	Fri, Aug 12, 2005	26.30	26.30	25.91	26.04
3097	NASDAQ	FRME	Thu, Aug 11, 2005	26.00	26.43	26.00	26.43
3096	NASDAQ	FRME	Wed, Aug 10, 2005	26.17	26.48	25.99	26.01
3095	NASDAQ	FRME	Tue, Aug 9, 2005	26.02	26.17	26.00	26.04
3094	NASDAQ	FRME	Mon, Aug 8, 2005	26.17	26.21	25.89	26.01
3093	NASDAQ	FRME	Fri, Aug 5, 2005	26.20	26.20	26.00	26.00
3092	NASDAQ	FRME	Thu, Aug 4, 2005	26.25	26.46	26.20	26.20
3091	NASDAQ	FRME	Wed, Aug 3, 2005	27.00	27.00	26.46	26.46
3090	NASDAQ	FRME	Tue, Aug 2, 2005	26.62	27.00	26.57	27.00
3089	NASDAQ	FRME	Mon, Aug 1, 2005	27.16	27.25	26.79	26.82
3088	NASDAQ	FRME	Fri, Jul 29, 2005	26.99	27.30	26.66	27.30
3087	NASDAQ	FRME	Thu, Jul 28, 2005	26.53	27.00	26.34	27.00
3086	NASDAQ	FRME	Wed, Jul 27, 2005	27.00	27.00	26.20	26.60
3085	NASDAQ	FRME	Tue, Jul 26, 2005	26.35	26.95	26.10	26.78
3084	NASDAQ	FRME	Mon, Jul 25, 2005	26.59	27.00	26.22	26.22
3083	NASDAQ	FRME	Fri, Jul 22, 2005	26.11	26.90	26.10	26.90
3082	NASDAQ	FRME	Thu, Jul 21, 2005	26.24	26.27	25.64	26.14
3081	NASDAQ	FRME	Wed, Jul 20, 2005	25.35	26.50	24.95	26.44
3080	NASDAQ	FRME	Tue, Jul 19, 2005	25.34	25.86	25.24	25.67
3079	NASDAQ	FRME	Mon, Jul 18, 2005	25.50	25.82	24.76	25.04
3078	NASDAQ	FRME	Fri, Jul 15, 2005	25.83	26.01	25.16	25.51
3077	NASDAQ	FRME	Thu, Jul 14, 2005	26.40	26.40	26.10	26.10
3076	NASDAQ	FRME	Wed, Jul 13, 2005	25.82	26.28	25.80	26.28
3075	NASDAQ	FRME	Tue, Jul 12, 2005	26.11	26.29	25.78	26.04
3074	NASDAQ	FRME	Mon, Jul 11, 2005	25.34	26.15	25.34	26.15
3073	NASDAQ	FRME	Fri, Jul 8, 2005	25.36	25.60	25.14	25.60
3072	NASDAQ	FRME	Thu, Jul 7, 2005	24.90	25.31	24.90	25.22
3071	NASDAQ	FRME	Wed, Jul 6, 2005	25.50	25.50	25.01	25.01
3070	NASDAQ	FRME	Tue, Jul 5, 2005	24.75	25.44	24.75	25.44
3069	NASDAQ	FRME	Fri, Jul 1, 2005	24.96	25.00	24.80	25.00
3068	NASDAQ	FRME	Thu, Jun 30, 2005	25.00	25.00	24.61	24.85
3067	NASDAQ	FRME	Wed, Jun 29, 2005	25.00	25.00	24.92	25.00
3066	NASDAQ	FRME	Tue, Jun 28, 2005	24.79	25.00	24.46	25.00
3065	NASDAQ	FRME	Mon, Jun 27, 2005	24.53	24.62	24.25	24.55
3064	NASDAQ	FRME	Fri, Jun 24, 2005	24.42	24.57	24.22	24.33
3063	NASDAQ	FRME	Thu, Jun 23, 2005	24.71	24.80	24.57	24.67
3062	NASDAQ	FRME	Wed, Jun 22, 2005	24.90	24.90	24.76	24.90
3061	NASDAQ	FRME	Tue, Jun 21, 2005	24.93	24.93	24.79	24.83
3060	NASDAQ	FRME	Mon, Jun 20, 2005	24.97	24.98	24.73	24.87
3059	NASDAQ	FRME	Fri, Jun 17, 2005	25.00	25.00	24.86	24.86
3058	NASDAQ	FRME	Thu, Jun 16, 2005	24.89	24.99	24.87	24.99
3057	NASDAQ	FRME	Wed, Jun 15, 2005	24.95	25.00	24.76	24.93
3056	NASDAQ	FRME	Tue, Jun 14, 2005	24.74	25.00	24.59	24.98
3055	NASDAQ	FRME	Mon, Jun 13, 2005	24.54	24.94	24.27	24.84
3054	NASDAQ	FRME	Fri, Jun 10, 2005	24.96	24.96	24.56	24.74
3053	NASDAQ	FRME	Thu, Jun 9, 2005	24.78	24.88	24.30	24.79
3052	NASDAQ	FRME	Wed, Jun 8, 2005	24.94	24.96	24.76	24.95
3051	NASDAQ	FRME	Tue, Jun 7, 2005	24.94	25.00	24.75	24.81
3050	NASDAQ	FRME	Mon, Jun 6, 2005	24.96	24.96	24.72	24.95
3049	NASDAQ	FRME	Fri, Jun 3, 2005	25.00	25.04	24.82	24.99
3048	NASDAQ	FRME	Thu, Jun 2, 2005	24.83	25.00	24.73	25.00
3047	NASDAQ	FRME	Wed, Jun 1, 2005	24.85	25.59	24.85	25.19
3046	NASDAQ	FRME	Tue, May 31, 2005	25.00	25.17	24.83	24.87
3045	NASDAQ	FRME	Fri, May 27, 2005	24.94	24.95	24.81	24.95
3044	NASDAQ	FRME	Thu, May 26, 2005	25.00	25.00	24.81	24.95
3043	NASDAQ	FRME	Wed, May 25, 2005	24.70	24.91	24.70	24.73
3042	NASDAQ	FRME	Tue, May 24, 2005	24.67	25.00	24.67	24.94
3041	NASDAQ	FRME	Mon, May 23, 2005	24.78	25.00	24.78	25.00
3040	NASDAQ	FRME	Fri, May 20, 2005	25.15	25.15	24.75	24.83
3039	NASDAQ	FRME	Thu, May 19, 2005	25.00	25.10	24.85	24.97
3038	NASDAQ	FRME	Wed, May 18, 2005	25.04	25.14	24.83	25.05
3037	NASDAQ	FRME	Tue, May 17, 2005	24.65	25.08	24.65	24.92
3036	NASDAQ	FRME	Mon, May 16, 2005	24.54	25.16	24.53	24.90
3035	NASDAQ	FRME	Fri, May 13, 2005	24.62	24.69	24.46	24.50
3034	NASDAQ	FRME	Thu, May 12, 2005	25.44	25.60	24.43	24.61
3033	NASDAQ	FRME	Wed, May 11, 2005	25.58	25.58	24.76	25.31
3032	NASDAQ	FRME	Tue, May 10, 2005	25.56	25.63	25.26	25.27
3031	NASDAQ	FRME	Mon, May 9, 2005	25.70	25.80	25.42	25.75
3030	NASDAQ	FRME	Fri, May 6, 2005	25.95	25.99	25.57	25.73
3029	NASDAQ	FRME	Thu, May 5, 2005	25.99	25.99	25.52	25.95
3028	NASDAQ	FRME	Wed, May 4, 2005	25.58	26.00	25.47	26.00
3027	NASDAQ	FRME	Tue, May 3, 2005	25.36	25.70	25.30	25.52
3026	NASDAQ	FRME	Mon, May 2, 2005	25.48	25.48	24.97	25.23
3025	NASDAQ	FRME	Fri, Apr 29, 2005	24.75	25.54	24.56	25.42
3024	NASDAQ	FRME	Thu, Apr 28, 2005	24.60	24.99	24.59	24.60
3023	NASDAQ	FRME	Wed, Apr 27, 2005	24.72	25.00	24.61	24.71
3022	NASDAQ	FRME	Tue, Apr 26, 2005	25.03	25.10	24.65	24.87
3021	NASDAQ	FRME	Mon, Apr 25, 2005	25.25	25.45	25.06	25.38
3020	NASDAQ	FRME	Fri, Apr 22, 2005	25.00	25.30	24.80	25.00
3019	NASDAQ	FRME	Thu, Apr 21, 2005	24.90	25.30	24.41	25.09
3018	NASDAQ	FRME	Wed, Apr 20, 2005	25.12	25.12	24.35	24.55
3017	NASDAQ	FRME	Tue, Apr 19, 2005	24.27	25.12	24.25	25.04
3016	NASDAQ	FRME	Mon, Apr 18, 2005	23.37	24.23	23.05	24.23
3015	NASDAQ	FRME	Fri, Apr 15, 2005	24.11	24.38	23.05	23.21
3014	NASDAQ	FRME	Thu, Apr 14, 2005	24.45	24.45	23.75	23.75
3013	NASDAQ	FRME	Wed, Apr 13, 2005	25.39	25.39	24.27	24.27
3012	NASDAQ	FRME	Tue, Apr 12, 2005	24.27	25.37	24.07	25.14
3011	NASDAQ	FRME	Mon, Apr 11, 2005	25.04	25.13	24.63	24.63
3010	NASDAQ	FRME	Fri, Apr 8, 2005	25.76	25.76	24.75	24.79
3009	NASDAQ	FRME	Thu, Apr 7, 2005	25.76	26.00	25.33	25.97
3008	NASDAQ	FRME	Wed, Apr 6, 2005	25.47	25.77	25.29	25.77
3007	NASDAQ	FRME	Tue, Apr 5, 2005	25.45	25.50	24.37	25.15
3006	NASDAQ	FRME	Mon, Apr 4, 2005	25.85	25.85	25.05	25.20
3005	NASDAQ	FRME	Fri, Apr 1, 2005	26.00	26.06	25.05	25.69
3004	NASDAQ	FRME	Thu, Mar 31, 2005	26.01	26.18	25.45	25.90
3003	NASDAQ	FRME	Wed, Mar 30, 2005	25.91	26.25	25.64	26.25
3002	NASDAQ	FRME	Tue, Mar 29, 2005	25.88	26.27	25.60	25.65
3001	NASDAQ	FRME	Mon, Mar 28, 2005	25.75	26.20	25.75	26.14
3000	NASDAQ	FRME	Thu, Mar 24, 2005	26.03	26.24	25.82	25.92
2999	NASDAQ	FRME	Wed, Mar 23, 2005	26.25	26.25	25.70	25.75
2998	NASDAQ	FRME	Tue, Mar 22, 2005	25.98	26.38	25.73	26.07
2997	NASDAQ	FRME	Mon, Mar 21, 2005	25.75	26.00	25.61	25.86
2996	NASDAQ	FRME	Fri, Mar 18, 2005	26.25	26.25	25.75	25.75
2995	NASDAQ	FRME	Thu, Mar 17, 2005	26.25	26.26	25.80	26.08
2994	NASDAQ	FRME	Wed, Mar 16, 2005	26.00	26.19	25.90	26.19
2993	NASDAQ	FRME	Tue, Mar 15, 2005	26.55	26.70	26.00	26.09
2992	NASDAQ	FRME	Mon, Mar 14, 2005	26.23	26.55	26.00	26.55
2991	NASDAQ	FRME	Fri, Mar 11, 2005	26.17	26.43	26.16	26.33
2990	NASDAQ	FRME	Thu, Mar 10, 2005	26.50	26.51	26.00	26.14
2989	NASDAQ	FRME	Wed, Mar 9, 2005	26.06	26.53	26.00	26.30
2988	NASDAQ	FRME	Tue, Mar 8, 2005	26.20	26.50	26.20	26.40
2987	NASDAQ	FRME	Mon, Mar 7, 2005	26.68	26.68	26.37	26.43
2986	NASDAQ	FRME	Fri, Mar 4, 2005	26.34	26.61	26.15	26.48
2985	NASDAQ	FRME	Thu, Mar 3, 2005	26.34	26.34	26.13	26.34
2984	NASDAQ	FRME	Wed, Mar 2, 2005	26.20	26.60	26.20	26.35
2983	NASDAQ	FRME	Tue, Mar 1, 2005	26.23	26.60	26.20	26.48
2982	NASDAQ	FRME	Mon, Feb 28, 2005	26.35	26.67	26.17	26.42
2981	NASDAQ	FRME	Fri, Feb 25, 2005	26.35	26.35	26.02	26.35
2980	NASDAQ	FRME	Thu, Feb 24, 2005	25.38	26.24	25.33	26.17
2979	NASDAQ	FRME	Wed, Feb 23, 2005	25.41	25.99	25.32	25.42
2978	NASDAQ	FRME	Tue, Feb 22, 2005	26.06	26.27	25.50	25.55
2977	NASDAQ	FRME	Fri, Feb 18, 2005	26.22	26.50	26.00	26.46
2976	NASDAQ	FRME	Thu, Feb 17, 2005	26.34	26.34	25.94	25.94
2975	NASDAQ	FRME	Wed, Feb 16, 2005	26.00	26.25	26.00	26.21
2974	NASDAQ	FRME	Tue, Feb 15, 2005	26.32	26.32	26.00	26.02
2973	NASDAQ	FRME	Mon, Feb 14, 2005	26.19	26.32	26.00	26.08
2972	NASDAQ	FRME	Fri, Feb 11, 2005	26.30	26.30	26.00	26.20
2971	NASDAQ	FRME	Thu, Feb 10, 2005	26.58	26.58	26.29	26.36
2970	NASDAQ	FRME	Wed, Feb 9, 2005	26.72	26.72	26.30	26.30
2969	NASDAQ	FRME	Tue, Feb 8, 2005	26.16	26.77	26.16	26.59
2968	NASDAQ	FRME	Mon, Feb 7, 2005	26.60	26.60	26.15	26.45
2967	NASDAQ	FRME	Fri, Feb 4, 2005	25.50	26.45	25.37	26.45
2966	NASDAQ	FRME	Thu, Feb 3, 2005	25.83	26.17	25.53	25.88
2965	NASDAQ	FRME	Wed, Feb 2, 2005	25.53	26.22	25.51	26.19
2964	NASDAQ	FRME	Tue, Feb 1, 2005	25.89	26.22	25.57	26.04
2963	NASDAQ	FRME	Mon, Jan 31, 2005	25.73	26.29	25.72	25.91
2962	NASDAQ	FRME	Fri, Jan 28, 2005	25.65	26.30	25.09	25.24
2961	NASDAQ	FRME	Thu, Jan 27, 2005	25.91	26.19	25.71	26.16
2960	NASDAQ	FRME	Wed, Jan 26, 2005	25.95	26.20	25.72	26.20
2959	NASDAQ	FRME	Tue, Jan 25, 2005	26.19	26.19	25.72	25.72
2958	NASDAQ	FRME	Mon, Jan 24, 2005	25.75	26.15	25.52	25.86
2957	NASDAQ	FRME	Fri, Jan 21, 2005	25.40	25.71	25.09	25.58
2956	NASDAQ	FRME	Thu, Jan 20, 2005	25.50	25.73	25.14	25.15
2955	NASDAQ	FRME	Wed, Jan 19, 2005	25.60	26.34	25.55	26.25
2954	NASDAQ	FRME	Tue, Jan 18, 2005	25.85	26.08	25.60	25.88
2953	NASDAQ	FRME	Fri, Jan 14, 2005	26.50	26.50	26.10	26.25
2952	NASDAQ	FRME	Thu, Jan 13, 2005	26.33	26.90	25.93	26.05
2951	NASDAQ	FRME	Wed, Jan 12, 2005	26.50	26.79	26.29	26.79
2950	NASDAQ	FRME	Tue, Jan 11, 2005	27.00	27.13	26.50	26.50
2949	NASDAQ	FRME	Mon, Jan 10, 2005	26.93	27.30	26.90	27.15
2948	NASDAQ	FRME	Fri, Jan 7, 2005	27.84	27.84	26.88	26.91
2947	NASDAQ	FRME	Thu, Jan 6, 2005	28.00	28.00	27.12	27.78
2946	NASDAQ	FRME	Wed, Jan 5, 2005	27.12	28.00	27.12	27.14
2945	NASDAQ	FRME	Tue, Jan 4, 2005	28.35	28.35	27.51	27.73
2944	NASDAQ	FRME	Mon, Jan 3, 2005	28.00	28.57	27.81	28.15
2943	NASDAQ	FRME	Fri, Dec 31, 2004	28.27	28.85	28.27	28.30
2942	NASDAQ	FRME	Thu, Dec 30, 2004	28.52	29.15	28.52	28.88
2941	NASDAQ	FRME	Wed, Dec 29, 2004	28.50	29.19	28.27	28.96
2940	NASDAQ	FRME	Tue, Dec 28, 2004	28.71	28.99	28.46	28.99
2939	NASDAQ	FRME	Mon, Dec 27, 2004	28.50	28.99	28.20	28.56
2938	NASDAQ	FRME	Thu, Dec 23, 2004	28.00	28.36	27.99	28.16
2937	NASDAQ	FRME	Wed, Dec 22, 2004	28.50	28.74	27.71	28.00
2936	NASDAQ	FRME	Tue, Dec 21, 2004	28.49	28.74	27.98	28.74
2935	NASDAQ	FRME	Mon, Dec 20, 2004	27.31	28.70	27.00	28.32
2934	NASDAQ	FRME	Fri, Dec 17, 2004	27.50	27.62	27.19	27.49
2933	NASDAQ	FRME	Thu, Dec 16, 2004	27.71	27.99	27.16	27.17
2932	NASDAQ	FRME	Wed, Dec 15, 2004	27.42	28.71	27.31	27.91
2931	NASDAQ	FRME	Tue, Dec 14, 2004	27.20	27.40	26.51	27.39
2930	NASDAQ	FRME	Mon, Dec 13, 2004	26.68	27.05	26.02	27.05
2929	NASDAQ	FRME	Fri, Dec 10, 2004	26.30	26.81	26.10	26.67
2928	NASDAQ	FRME	Thu, Dec 9, 2004	26.21	26.63	25.70	26.55
2927	NASDAQ	FRME	Wed, Dec 8, 2004	26.07	26.11	25.80	25.80
2926	NASDAQ	FRME	Tue, Dec 7, 2004	26.40	26.50	25.55	25.88
2925	NASDAQ	FRME	Mon, Dec 6, 2004	26.30	26.49	26.15	26.32
2924	NASDAQ	FRME	Fri, Dec 3, 2004	27.20	27.20	26.77	26.77
2923	NASDAQ	FRME	Thu, Dec 2, 2004	27.00	27.30	26.72	27.30
2922	NASDAQ	FRME	Wed, Dec 1, 2004	26.75	27.45	26.74	27.39
2921	NASDAQ	FRME	Tue, Nov 30, 2004	26.90	26.95	26.62	26.95
2920	NASDAQ	FRME	Mon, Nov 29, 2004	25.70	26.88	25.70	26.86
2919	NASDAQ	FRME	Fri, Nov 26, 2004	26.45	26.57	25.64	26.57
2918	NASDAQ	FRME	Wed, Nov 24, 2004	26.03	26.66	26.03	26.25
2917	NASDAQ	FRME	Tue, Nov 23, 2004	25.99	26.48	25.35	26.40
2916	NASDAQ	FRME	Mon, Nov 22, 2004	25.25	25.95	25.25	25.95
2915	NASDAQ	FRME	Fri, Nov 19, 2004	25.41	25.60	25.26	25.26
2914	NASDAQ	FRME	Thu, Nov 18, 2004	25.50	25.85	25.31	25.73
2913	NASDAQ	FRME	Wed, Nov 17, 2004	25.50	25.93	25.16	25.81
2912	NASDAQ	FRME	Tue, Nov 16, 2004	25.95	25.95	25.27	25.27
2911	NASDAQ	FRME	Mon, Nov 15, 2004	25.50	25.95	25.45	25.92
2910	NASDAQ	FRME	Fri, Nov 12, 2004	25.45	25.85	25.34	25.85
2909	NASDAQ	FRME	Thu, Nov 11, 2004	25.48	25.65	25.47	25.61
2908	NASDAQ	FRME	Wed, Nov 10, 2004	25.24	25.72	25.24	25.67
2907	NASDAQ	FRME	Tue, Nov 9, 2004	25.44	25.67	25.39	25.39
2906	NASDAQ	FRME	Mon, Nov 8, 2004	25.60	25.60	25.36	25.36
2905	NASDAQ	FRME	Fri, Nov 5, 2004	25.13	25.60	25.13	25.60
2904	NASDAQ	FRME	Thu, Nov 4, 2004	25.30	25.50	25.27	25.50
2903	NASDAQ	FRME	Wed, Nov 3, 2004	25.30	25.40	25.07	25.40
2902	NASDAQ	FRME	Tue, Nov 2, 2004	25.22	25.35	24.89	25.06
2901	NASDAQ	FRME	Mon, Nov 1, 2004	24.75	25.22	24.75	25.12
2900	NASDAQ	FRME	Fri, Oct 29, 2004	25.32	25.35	24.88	24.88
2899	NASDAQ	FRME	Thu, Oct 28, 2004	25.24	25.25	24.88	25.25
2898	NASDAQ	FRME	Wed, Oct 27, 2004	24.99	25.25	24.82	25.25
2897	NASDAQ	FRME	Tue, Oct 26, 2004	24.84	24.98	24.74	24.98
2896	NASDAQ	FRME	Mon, Oct 25, 2004	24.31	24.86	24.28	24.85
2895	NASDAQ	FRME	Fri, Oct 22, 2004	24.79	24.88	24.26	24.26
2894	NASDAQ	FRME	Thu, Oct 21, 2004	24.70	24.86	24.29	24.86
2893	NASDAQ	FRME	Wed, Oct 20, 2004	24.38	24.80	24.26	24.80
2892	NASDAQ	FRME	Tue, Oct 19, 2004	24.83	24.88	24.35	24.35
2891	NASDAQ	FRME	Mon, Oct 18, 2004	24.58	24.98	24.33	24.84
2890	NASDAQ	FRME	Fri, Oct 15, 2004	24.37	25.00	24.35	24.76
2889	NASDAQ	FRME	Thu, Oct 14, 2004	24.51	24.59	24.43	24.45
2888	NASDAQ	FRME	Wed, Oct 13, 2004	25.02	25.02	24.50	24.79
2887	NASDAQ	FRME	Tue, Oct 12, 2004	24.95	24.95	24.70	24.75
2886	NASDAQ	FRME	Mon, Oct 11, 2004	24.81	25.08	24.68	24.85
2885	NASDAQ	FRME	Fri, Oct 8, 2004	25.15	25.39	24.76	24.81
2884	NASDAQ	FRME	Thu, Oct 7, 2004	25.14	25.43	25.12	25.43
2883	NASDAQ	FRME	Wed, Oct 6, 2004	25.07	25.47	25.02	25.47
2882	NASDAQ	FRME	Tue, Oct 5, 2004	25.23	25.24	24.97	24.98
2881	NASDAQ	FRME	Mon, Oct 4, 2004	24.89	25.25	24.55	25.20
2880	NASDAQ	FRME	Fri, Oct 1, 2004	24.55	25.25	24.55	25.25
2879	NASDAQ	FRME	Thu, Sep 30, 2004	24.83	24.95	24.55	24.65
2878	NASDAQ	FRME	Wed, Sep 29, 2004	24.55	24.95	24.55	24.92
2877	NASDAQ	FRME	Tue, Sep 28, 2004	24.63	24.80	24.26	24.80
2876	NASDAQ	FRME	Mon, Sep 27, 2004	24.70	24.92	24.41	24.49
2875	NASDAQ	FRME	Fri, Sep 24, 2004	24.57	24.96	24.44	24.91
2874	NASDAQ	FRME	Thu, Sep 23, 2004	24.89	24.89	24.31	24.36
2873	NASDAQ	FRME	Wed, Sep 22, 2004	24.77	25.00	24.56	24.77
2872	NASDAQ	FRME	Tue, Sep 21, 2004	24.89	25.00	24.82	25.00
2871	NASDAQ	FRME	Mon, Sep 20, 2004	25.28	25.28	24.75	24.81
2870	NASDAQ	FRME	Fri, Sep 17, 2004	25.05	25.25	24.55	25.14
2869	NASDAQ	FRME	Thu, Sep 16, 2004	24.95	25.14	24.68	25.00
2868	NASDAQ	FRME	Wed, Sep 15, 2004	24.32	24.95	24.32	24.95
2867	NASDAQ	FRME	Tue, Sep 14, 2004	24.89	24.96	24.42	24.64
2866	NASDAQ	FRME	Mon, Sep 13, 2004	24.75	24.90	24.49	24.89
2865	NASDAQ	FRME	Fri, Sep 10, 2004	24.49	24.88	24.39	24.50
2864	NASDAQ	FRME	Thu, Sep 9, 2004	24.30	24.88	24.09	24.70
2863	NASDAQ	FRME	Wed, Sep 8, 2004	24.50	24.74	24.04	24.04
2862	NASDAQ	FRME	Tue, Sep 7, 2004	24.59	24.63	24.14	24.63
2861	NASDAQ	FRME	Fri, Sep 3, 2004	23.86	24.73	23.86	24.06
2860	NASDAQ	FRME	Thu, Sep 2, 2004	24.31	24.49	23.93	24.40
2859	NASDAQ	FRME	Wed, Sep 1, 2004	24.44	25.21	24.05	24.11
2858	NASDAQ	FRME	Tue, Aug 31, 2004	24.02	24.48	23.78	24.48
2857	NASDAQ	FRME	Mon, Aug 30, 2004	24.88	24.88	24.08	24.14
2856	NASDAQ	FRME	Fri, Aug 27, 2004	24.02	24.89	24.02	24.71
2855	NASDAQ	FRME	Thu, Aug 26, 2004	24.02	25.00	23.67	24.52
2854	NASDAQ	FRME	Wed, Aug 25, 2004	24.43	24.75	24.25	24.75
2853	NASDAQ	FRME	Tue, Aug 24, 2004	24.25	24.59	23.93	24.59
2852	NASDAQ	FRME	Mon, Aug 23, 2004	24.59	24.59	23.33	23.93
2851	NASDAQ	FRME	Fri, Aug 20, 2004	24.43	24.59	24.11	24.35
2850	NASDAQ	FRME	Thu, Aug 19, 2004	24.21	24.81	24.09	24.24
2849	NASDAQ	FRME	Wed, Aug 18, 2004	24.04	25.00	24.04	24.89
2848	NASDAQ	FRME	Tue, Aug 17, 2004	24.67	24.95	24.19	24.82
2847	NASDAQ	FRME	Mon, Aug 16, 2004	23.87	24.52	23.80	24.37
2846	NASDAQ	FRME	Fri, Aug 13, 2004	24.04	24.15	23.40	23.40
2845	NASDAQ	FRME	Thu, Aug 12, 2004	23.67	23.95	23.46	23.46
2844	NASDAQ	FRME	Wed, Aug 11, 2004	23.91	24.04	22.98	23.95
2843	NASDAQ	FRME	Tue, Aug 10, 2004	23.60	24.19	23.60	24.14
2842	NASDAQ	FRME	Mon, Aug 9, 2004	23.81	23.93	23.39	23.61
2841	NASDAQ	FRME	Fri, Aug 6, 2004	24.02	24.26	23.80	23.82
2840	NASDAQ	FRME	Thu, Aug 5, 2004	24.03	24.23	24.02	24.05
2839	NASDAQ	FRME	Wed, Aug 4, 2004	24.13	24.53	23.99	24.34
2838	NASDAQ	FRME	Tue, Aug 3, 2004	24.50	24.50	24.03	24.10
2837	NASDAQ	FRME	Mon, Aug 2, 2004	23.88	24.83	23.88	24.48
2836	NASDAQ	FRME	Fri, Jul 30, 2004	24.75	24.86	24.22	24.45
2835	NASDAQ	FRME	Thu, Jul 29, 2004	24.74	25.00	24.10	24.96
2834	NASDAQ	FRME	Wed, Jul 28, 2004	24.04	24.66	23.65	24.46
2833	NASDAQ	FRME	Tue, Jul 27, 2004	24.11	24.57	24.00	24.06
2832	NASDAQ	FRME	Mon, Jul 26, 2004	24.63	24.63	24.03	24.19
2831	NASDAQ	FRME	Fri, Jul 23, 2004	24.03	24.46	24.03	24.04
2830	NASDAQ	FRME	Thu, Jul 22, 2004	24.27	24.40	24.00	24.07
2829	NASDAQ	FRME	Wed, Jul 21, 2004	24.70	24.70	23.98	24.00
2828	NASDAQ	FRME	Tue, Jul 20, 2004	24.52	24.72	24.49	24.65
2827	NASDAQ	FRME	Mon, Jul 19, 2004	24.75	24.75	24.18	24.53
2826	NASDAQ	FRME	Fri, Jul 16, 2004	24.96	25.10	24.28	24.28
2825	NASDAQ	FRME	Thu, Jul 15, 2004	25.61	25.61	24.78	24.79
2824	NASDAQ	FRME	Wed, Jul 14, 2004	25.38	25.73	25.26	25.26
2823	NASDAQ	FRME	Tue, Jul 13, 2004	25.45	25.73	25.37	25.46
2822	NASDAQ	FRME	Mon, Jul 12, 2004	25.34	25.69	25.24	25.59
2821	NASDAQ	FRME	Fri, Jul 9, 2004	25.36	25.51	25.16	25.33
2820	NASDAQ	FRME	Thu, Jul 8, 2004	25.70	25.77	25.08	25.20
2819	NASDAQ	FRME	Wed, Jul 7, 2004	25.34	25.72	25.34	25.45
2818	NASDAQ	FRME	Tue, Jul 6, 2004	25.38	25.54	25.29	25.40
2817	NASDAQ	FRME	Fri, Jul 2, 2004	25.34	25.68	25.34	25.64
2816	NASDAQ	FRME	Thu, Jul 1, 2004	25.52	25.78	25.43	25.51
2815	NASDAQ	FRME	Wed, Jun 30, 2004	25.49	25.95	25.41	25.95
2814	NASDAQ	FRME	Tue, Jun 29, 2004	25.14	25.75	24.74	25.68
2813	NASDAQ	FRME	Mon, Jun 28, 2004	24.51	25.35	24.51	25.29
2812	NASDAQ	FRME	Fri, Jun 25, 2004	24.15	25.79	24.08	24.93
2811	NASDAQ	FRME	Thu, Jun 24, 2004	24.69	24.99	24.57	24.75
2810	NASDAQ	FRME	Wed, Jun 23, 2004	24.11	24.91	24.10	24.75
2809	NASDAQ	FRME	Tue, Jun 22, 2004	24.02	24.50	24.00	24.21
2808	NASDAQ	FRME	Mon, Jun 21, 2004	24.19	24.30	24.00	24.30
2807	NASDAQ	FRME	Fri, Jun 18, 2004	24.07	24.43	23.50	24.16
2806	NASDAQ	FRME	Thu, Jun 17, 2004	24.60	24.60	23.83	23.84
2805	NASDAQ	FRME	Wed, Jun 16, 2004	23.80	24.49	23.79	24.09
2804	NASDAQ	FRME	Tue, Jun 15, 2004	24.10	24.24	23.35	24.21
2803	NASDAQ	FRME	Mon, Jun 14, 2004	24.34	24.34	23.25	23.25
2802	NASDAQ	FRME	Thu, Jun 10, 2004	24.02	24.62	23.99	24.35
2801	NASDAQ	FRME	Wed, Jun 9, 2004	24.22	24.68	24.00	24.05
2800	NASDAQ	FRME	Tue, Jun 8, 2004	24.22	24.81	24.22	24.64
2799	NASDAQ	FRME	Mon, Jun 7, 2004	24.57	24.70	23.87	24.63
2798	NASDAQ	FRME	Fri, Jun 4, 2004	24.30	24.45	24.00	24.00
2797	NASDAQ	FRME	Thu, Jun 3, 2004	24.05	24.29	23.90	24.00
2796	NASDAQ	FRME	Wed, Jun 2, 2004	24.20	25.49	24.00	24.15
2795	NASDAQ	FRME	Tue, Jun 1, 2004	24.24	24.51	23.64	24.51
2794	NASDAQ	FRME	Fri, May 28, 2004	23.97	24.14	23.86	24.00
2793	NASDAQ	FRME	Thu, May 27, 2004	23.93	24.03	23.76	23.94
2792	NASDAQ	FRME	Wed, May 26, 2004	23.10	23.97	23.10	23.86
2791	NASDAQ	FRME	Tue, May 25, 2004	23.74	24.00	23.33	23.96
2790	NASDAQ	FRME	Mon, May 24, 2004	23.12	23.89	23.12	23.88
2789	NASDAQ	FRME	Fri, May 21, 2004	23.50	23.70	23.25	23.58
2788	NASDAQ	FRME	Thu, May 20, 2004	23.48	23.50	22.78	23.30
2787	NASDAQ	FRME	Wed, May 19, 2004	22.51	23.79	22.51	22.84
2786	NASDAQ	FRME	Tue, May 18, 2004	23.24	23.35	22.82	23.14
2785	NASDAQ	FRME	Mon, May 17, 2004	22.54	23.48	22.20	23.05
2784	NASDAQ	FRME	Fri, May 14, 2004	22.91	23.17	22.74	22.74
2783	NASDAQ	FRME	Thu, May 13, 2004	23.61	23.75	22.91	23.22
2782	NASDAQ	FRME	Wed, May 12, 2004	22.91	23.74	22.47	23.74
2781	NASDAQ	FRME	Tue, May 11, 2004	22.51	23.00	22.51	23.00
2780	NASDAQ	FRME	Mon, May 10, 2004	22.81	22.94	22.40	22.51
2779	NASDAQ	FRME	Fri, May 7, 2004	23.25	23.25	22.51	22.51
2778	NASDAQ	FRME	Thu, May 6, 2004	23.28	23.36	22.96	23.15
2777	NASDAQ	FRME	Wed, May 5, 2004	23.51	23.79	23.30	23.30
2776	NASDAQ	FRME	Tue, May 4, 2004	23.40	23.88	23.40	23.47
2775	NASDAQ	FRME	Mon, May 3, 2004	23.30	23.73	23.30	23.53
2774	NASDAQ	FRME	Fri, Apr 30, 2004	23.54	23.87	23.30	23.33
2773	NASDAQ	FRME	Thu, Apr 29, 2004	24.72	24.72	23.67	23.78
2772	NASDAQ	FRME	Wed, Apr 28, 2004	24.41	24.71	23.70	23.70
2771	NASDAQ	FRME	Tue, Apr 27, 2004	24.75	24.75	24.27	24.74
2770	NASDAQ	FRME	Mon, Apr 26, 2004	24.93	24.98	24.09	24.52
2769	NASDAQ	FRME	Fri, Apr 23, 2004	24.78	24.78	24.03	24.40
2768	NASDAQ	FRME	Thu, Apr 22, 2004	23.44	24.66	23.43	24.59
2767	NASDAQ	FRME	Wed, Apr 21, 2004	23.31	23.71	23.30	23.52
2766	NASDAQ	FRME	Tue, Apr 20, 2004	24.00	24.16	23.54	23.55
2765	NASDAQ	FRME	Mon, Apr 19, 2004	23.93	24.00	23.67	24.00
2764	NASDAQ	FRME	Fri, Apr 16, 2004	23.71	24.00	23.36	23.93
2763	NASDAQ	FRME	Thu, Apr 15, 2004	23.93	23.93	23.27	23.53
2762	NASDAQ	FRME	Wed, Apr 14, 2004	24.02	24.03	23.29	23.30
2761	NASDAQ	FRME	Tue, Apr 13, 2004	24.02	24.25	24.02	24.05
2760	NASDAQ	FRME	Mon, Apr 12, 2004	24.26	24.99	24.14	24.41
2759	NASDAQ	FRME	Thu, Apr 8, 2004	25.29	25.30	24.26	24.52
2758	NASDAQ	FRME	Wed, Apr 7, 2004	24.95	25.04	24.40	24.91
2757	NASDAQ	FRME	Tue, Apr 6, 2004	24.82	25.30	24.81	24.99
2756	NASDAQ	FRME	Mon, Apr 5, 2004	24.97	25.34	24.75	25.34
2755	NASDAQ	FRME	Fri, Apr 2, 2004	24.99	25.47	24.76	25.00
2754	NASDAQ	FRME	Thu, Apr 1, 2004	24.05	24.73	23.91	24.73
2753	NASDAQ	FRME	Wed, Mar 31, 2004	24.06	24.14	23.87	24.05
2752	NASDAQ	FRME	Tue, Mar 30, 2004	24.07	24.10	23.98	24.09
2751	NASDAQ	FRME	Mon, Mar 29, 2004	23.76	24.19	23.76	24.08
2750	NASDAQ	FRME	Fri, Mar 26, 2004	24.15	24.22	23.85	23.91
2749	NASDAQ	FRME	Thu, Mar 25, 2004	23.80	24.19	23.51	24.18
2748	NASDAQ	FRME	Wed, Mar 24, 2004	23.63	24.03	23.50	23.50
2747	NASDAQ	FRME	Tue, Mar 23, 2004	23.84	24.09	23.50	24.02
2746	NASDAQ	FRME	Mon, Mar 22, 2004	24.15	24.74	23.81	23.83
2745	NASDAQ	FRME	Fri, Mar 19, 2004	24.43	24.74	24.07	24.45
2744	NASDAQ	FRME	Thu, Mar 18, 2004	24.60	24.94	24.51	24.75
2743	NASDAQ	FRME	Wed, Mar 17, 2004	24.74	25.05	24.62	25.02
2742	NASDAQ	FRME	Tue, Mar 16, 2004	25.00	25.00	24.29	24.50
2741	NASDAQ	FRME	Mon, Mar 15, 2004	25.04	25.14	24.64	24.65
2740	NASDAQ	FRME	Fri, Mar 12, 2004	24.57	25.37	24.57	25.33
2739	NASDAQ	FRME	Thu, Mar 11, 2004	25.08	25.20	24.72	24.72
2738	NASDAQ	FRME	Wed, Mar 10, 2004	24.85	25.38	24.75	24.80
2737	NASDAQ	FRME	Tue, Mar 9, 2004	25.26	25.79	25.02	25.02
2736	NASDAQ	FRME	Mon, Mar 8, 2004	25.90	25.90	25.49	25.61
2735	NASDAQ	FRME	Fri, Mar 5, 2004	25.26	25.99	25.05	25.76
2734	NASDAQ	FRME	Thu, Mar 4, 2004	25.26	25.54	25.10	25.54
2733	NASDAQ	FRME	Wed, Mar 3, 2004	25.06	25.50	24.65	25.30
2732	NASDAQ	FRME	Tue, Mar 2, 2004	26.00	26.02	25.02	25.32
2731	NASDAQ	FRME	Mon, Mar 1, 2004	25.46	25.99	25.41	25.99
2730	NASDAQ	FRME	Fri, Feb 27, 2004	25.40	25.98	25.30	25.59
2729	NASDAQ	FRME	Thu, Feb 26, 2004	25.25	25.65	25.25	25.63
2728	NASDAQ	FRME	Wed, Feb 25, 2004	25.45	25.58	25.04	25.58
2727	NASDAQ	FRME	Tue, Feb 24, 2004	24.99	25.34	24.76	25.23
2726	NASDAQ	FRME	Mon, Feb 23, 2004	24.77	25.05	24.66	24.99
2725	NASDAQ	FRME	Fri, Feb 20, 2004	24.76	25.19	24.65	25.00
2724	NASDAQ	FRME	Thu, Feb 19, 2004	25.02	25.33	24.84	24.85
2723	NASDAQ	FRME	Wed, Feb 18, 2004	24.62	25.27	24.62	25.13
2722	NASDAQ	FRME	Tue, Feb 17, 2004	24.61	25.29	24.61	25.23
2721	NASDAQ	FRME	Fri, Feb 13, 2004	24.67	25.14	24.65	24.65
2720	NASDAQ	FRME	Thu, Feb 12, 2004	25.02	25.27	24.72	25.02
2719	NASDAQ	FRME	Wed, Feb 11, 2004	24.78	25.39	24.78	25.39
2718	NASDAQ	FRME	Tue, Feb 10, 2004	24.90	25.31	24.65	25.18
2717	NASDAQ	FRME	Mon, Feb 9, 2004	24.51	25.25	24.51	25.06
2716	NASDAQ	FRME	Fri, Feb 6, 2004	24.73	25.12	24.36	24.72
2715	NASDAQ	FRME	Thu, Feb 5, 2004	24.95	25.00	24.30	24.38
2714	NASDAQ	FRME	Wed, Feb 4, 2004	24.75	24.99	24.58	24.70
2713	NASDAQ	FRME	Tue, Feb 3, 2004	25.02	25.06	24.75	24.81
2712	NASDAQ	FRME	Mon, Feb 2, 2004	24.96	25.39	24.94	24.94
2711	NASDAQ	FRME	Fri, Jan 30, 2004	25.39	25.39	24.95	25.00
2710	NASDAQ	FRME	Thu, Jan 29, 2004	25.06	25.38	25.00	25.02
2709	NASDAQ	FRME	Wed, Jan 28, 2004	25.52	25.61	25.00	25.00
2708	NASDAQ	FRME	Tue, Jan 27, 2004	25.38	25.70	24.95	25.42
2707	NASDAQ	FRME	Mon, Jan 26, 2004	24.91	25.23	24.89	25.20
2706	NASDAQ	FRME	Fri, Jan 23, 2004	25.34	25.34	24.90	25.25
2705	NASDAQ	FRME	Thu, Jan 22, 2004	26.24	26.24	25.50	25.50
2704	NASDAQ	FRME	Wed, Jan 21, 2004	26.00	26.25	25.88	26.15
2703	NASDAQ	FRME	Tue, Jan 20, 2004	26.00	26.25	25.85	26.25
2702	NASDAQ	FRME	Fri, Jan 16, 2004	26.20	26.26	25.92	25.92
2701	NASDAQ	FRME	Thu, Jan 15, 2004	26.15	26.38	25.90	25.95
2700	NASDAQ	FRME	Wed, Jan 14, 2004	26.09	26.16	25.90	26.16
2699	NASDAQ	FRME	Tue, Jan 13, 2004	25.93	26.10	25.75	25.95
2698	NASDAQ	FRME	Mon, Jan 12, 2004	25.71	26.23	25.71	26.10
2697	NASDAQ	FRME	Fri, Jan 9, 2004	25.89	26.10	25.74	25.75
2696	NASDAQ	FRME	Thu, Jan 8, 2004	25.53	26.10	25.53	26.10
2695	NASDAQ	FRME	Wed, Jan 7, 2004	26.07	26.10	25.56	26.01
2694	NASDAQ	FRME	Tue, Jan 6, 2004	25.50	26.07	25.50	25.58
2693	NASDAQ	FRME	Mon, Jan 5, 2004	26.10	26.10	25.15	25.90
2692	NASDAQ	FRME	Fri, Jan 2, 2004	25.98	26.05	25.51	25.52
2691	NASDAQ	FRME	Wed, Dec 31, 2003	25.66	26.07	25.51	25.51
2690	NASDAQ	FRME	Tue, Dec 30, 2003	26.16	26.33	25.80	26.32
2689	NASDAQ	FRME	Mon, Dec 29, 2003	26.39	26.50	25.65	25.82
2688	NASDAQ	FRME	Fri, Dec 26, 2003	25.65	25.85	25.47	25.85
2687	NASDAQ	FRME	Wed, Dec 24, 2003	25.88	25.88	25.44	25.44
2686	NASDAQ	FRME	Tue, Dec 23, 2003	25.95	25.95	25.40	25.89
2685	NASDAQ	FRME	Mon, Dec 22, 2003	25.27	26.17	25.27	25.90
2684	NASDAQ	FRME	Fri, Dec 19, 2003	25.90	26.18	25.17	25.60
2683	NASDAQ	FRME	Thu, Dec 18, 2003	25.27	25.98	25.25	25.85
2682	NASDAQ	FRME	Wed, Dec 17, 2003	25.81	25.81	25.15	25.68
2681	NASDAQ	FRME	Tue, Dec 16, 2003	25.52	26.07	25.15	26.03
2680	NASDAQ	FRME	Mon, Dec 15, 2003	25.89	26.00	25.58	25.60
2679	NASDAQ	FRME	Fri, Dec 12, 2003	25.40	25.81	25.23	25.80
2678	NASDAQ	FRME	Thu, Dec 11, 2003	25.39	25.80	25.28	25.80
2677	NASDAQ	FRME	Wed, Dec 10, 2003	25.29	25.33	25.02	25.15
2676	NASDAQ	FRME	Tue, Dec 9, 2003	25.69	25.73	25.03	25.03
2675	NASDAQ	FRME	Mon, Dec 8, 2003	25.05	25.69	25.01	25.69
2674	NASDAQ	FRME	Fri, Dec 5, 2003	25.49	25.65	25.01	25.20
2673	NASDAQ	FRME	Thu, Dec 4, 2003	25.11	25.39	25.00	25.38
2672	NASDAQ	FRME	Wed, Dec 3, 2003	25.79	25.79	25.00	25.00
2671	NASDAQ	FRME	Tue, Dec 2, 2003	25.95	25.99	25.01	25.30
2670	NASDAQ	FRME	Mon, Dec 1, 2003	25.67	25.91	25.30	25.76
2669	NASDAQ	FRME	Fri, Nov 28, 2003	25.26	25.70	25.26	25.35
2668	NASDAQ	FRME	Wed, Nov 26, 2003	26.07	26.07	25.11	25.49
2667	NASDAQ	FRME	Tue, Nov 25, 2003	25.07	26.07	25.07	25.79
2666	NASDAQ	FRME	Mon, Nov 24, 2003	25.30	26.48	25.06	25.77
2665	NASDAQ	FRME	Fri, Nov 21, 2003	25.47	25.88	25.30	25.38
2664	NASDAQ	FRME	Thu, Nov 20, 2003	25.60	25.88	25.17	25.32
2663	NASDAQ	FRME	Wed, Nov 19, 2003	25.48	25.72	25.03	25.60
2662	NASDAQ	FRME	Tue, Nov 18, 2003	25.49	25.70	25.00	25.01
2661	NASDAQ	FRME	Mon, Nov 17, 2003	25.01	25.37	25.00	25.29
2660	NASDAQ	FRME	Fri, Nov 14, 2003	25.99	26.28	25.00	25.11
2659	NASDAQ	FRME	Thu, Nov 13, 2003	25.56	26.00	25.53	25.94
2658	NASDAQ	FRME	Wed, Nov 12, 2003	25.19	26.00	25.19	25.82
2657	NASDAQ	FRME	Tue, Nov 11, 2003	25.57	25.89	25.00	25.02
2656	NASDAQ	FRME	Mon, Nov 10, 2003	26.74	26.74	25.63	25.63
2655	NASDAQ	FRME	Fri, Nov 7, 2003	26.45	26.75	26.29	26.33
2654	NASDAQ	FRME	Thu, Nov 6, 2003	26.15	26.43	25.77	26.43
2653	NASDAQ	FRME	Wed, Nov 5, 2003	26.51	26.60	25.75	26.00
2652	NASDAQ	FRME	Tue, Nov 4, 2003	26.68	26.96	26.52	26.58
2651	NASDAQ	FRME	Mon, Nov 3, 2003	26.88	26.98	26.11	26.97
2650	NASDAQ	FRME	Fri, Oct 31, 2003	26.87	26.90	26.10	26.20
2649	NASDAQ	FRME	Thu, Oct 30, 2003	26.98	26.98	26.30	26.36
2648	NASDAQ	FRME	Wed, Oct 29, 2003	26.00	26.89	25.81	26.89
2647	NASDAQ	FRME	Tue, Oct 28, 2003	25.30	25.77	25.10	25.77
2646	NASDAQ	FRME	Mon, Oct 27, 2003	25.34	25.50	25.22	25.28
2645	NASDAQ	FRME	Fri, Oct 24, 2003	25.02	25.45	25.00	25.19
2644	NASDAQ	FRME	Thu, Oct 23, 2003	25.18	25.70	25.00	25.03
2643	NASDAQ	FRME	Wed, Oct 22, 2003	26.25	26.78	25.25	25.53
2642	NASDAQ	FRME	Tue, Oct 21, 2003	26.37	26.80	26.26	26.60
2641	NASDAQ	FRME	Mon, Oct 20, 2003	26.00	26.45	26.00	26.44
2640	NASDAQ	FRME	Fri, Oct 17, 2003	26.98	26.99	26.25	26.27
2639	NASDAQ	FRME	Thu, Oct 16, 2003	26.47	27.00	26.43	26.93
2638	NASDAQ	FRME	Wed, Oct 15, 2003	27.21	27.22	26.74	26.74
2637	NASDAQ	FRME	Tue, Oct 14, 2003	27.17	27.24	26.84	27.22
2636	NASDAQ	FRME	Mon, Oct 13, 2003	25.98	27.25	25.98	27.22
2635	NASDAQ	FRME	Fri, Oct 10, 2003	26.51	26.80	25.67	25.82
2634	NASDAQ	FRME	Thu, Oct 9, 2003	26.51	27.04	26.01	26.75
2633	NASDAQ	FRME	Wed, Oct 8, 2003	26.71	26.71	26.01	26.06
2632	NASDAQ	FRME	Tue, Oct 7, 2003	26.48	26.83	26.38	26.82
2631	NASDAQ	FRME	Mon, Oct 6, 2003	26.20	26.61	26.08	26.56
2630	NASDAQ	FRME	Fri, Oct 3, 2003	27.00	27.24	25.72	26.19
2629	NASDAQ	FRME	Thu, Oct 2, 2003	27.25	27.25	26.62	27.00
2628	NASDAQ	FRME	Wed, Oct 1, 2003	25.85	27.10	25.70	27.00
2627	NASDAQ	FRME	Tue, Sep 30, 2003	26.25	26.79	25.15	25.59
2626	NASDAQ	FRME	Mon, Sep 29, 2003	25.30	26.24	25.15	26.24
2625	NASDAQ	FRME	Fri, Sep 26, 2003	26.17	26.29	25.15	25.16
2624	NASDAQ	FRME	Thu, Sep 25, 2003	27.06	27.09	26.00	26.00
2623	NASDAQ	FRME	Wed, Sep 24, 2003	27.05	27.25	27.05	27.06
2622	NASDAQ	FRME	Tue, Sep 23, 2003	27.16	27.35	27.00	27.25
2621	NASDAQ	FRME	Mon, Sep 22, 2003	27.25	27.25	27.00	27.20
2620	NASDAQ	FRME	Fri, Sep 19, 2003	26.98	27.26	26.95	27.25
2619	NASDAQ	FRME	Thu, Sep 18, 2003	27.05	27.25	26.86	27.21
2618	NASDAQ	FRME	Wed, Sep 17, 2003	26.95	27.05	26.80	27.05
2617	NASDAQ	FRME	Tue, Sep 16, 2003	26.75	27.25	26.75	27.25
2616	NASDAQ	FRME	Mon, Sep 15, 2003	27.00	27.25	26.75	26.95
2615	NASDAQ	FRME	Fri, Sep 12, 2003	26.76	27.01	26.36	27.00
2614	NASDAQ	FRME	Thu, Sep 11, 2003	26.05	27.00	26.05	26.99
2613	NASDAQ	FRME	Wed, Sep 10, 2003	26.55	26.85	25.93	25.93
2612	NASDAQ	FRME	Tue, Sep 9, 2003	27.00	27.00	26.23	26.65
2611	NASDAQ	FRME	Mon, Sep 8, 2003	26.09	27.00	26.02	27.00
2610	NASDAQ	FRME	Fri, Sep 5, 2003	26.90	27.00	26.15	26.15
2609	NASDAQ	FRME	Thu, Sep 4, 2003	26.97	27.03	26.67	27.00
2608	NASDAQ	FRME	Wed, Sep 3, 2003	26.50	27.00	26.50	26.98
2607	NASDAQ	FRME	Tue, Sep 2, 2003	26.80	27.00	26.31	26.95
2606	NASDAQ	FRME	Fri, Aug 29, 2003	26.48	26.95	26.26	26.41
2605	NASDAQ	FRME	Thu, Aug 28, 2003	25.92	26.74	25.62	26.74
2604	NASDAQ	FRME	Wed, Aug 27, 2003	25.94	26.99	25.86	26.49
2603	NASDAQ	FRME	Tue, Aug 26, 2003	25.15	25.76	24.96	25.76
2602	NASDAQ	FRME	Mon, Aug 25, 2003	25.71	25.71	25.07	25.21
2601	NASDAQ	FRME	Fri, Aug 22, 2003	25.84	26.13	24.80	25.42
2600	NASDAQ	FRME	Thu, Aug 21, 2003	26.13	26.13	25.78	26.13
2599	NASDAQ	FRME	Wed, Aug 20, 2003	25.90	25.91	25.67	25.91
2598	NASDAQ	FRME	Tue, Aug 19, 2003	25.26	25.91	25.26	25.91
2597	NASDAQ	FRME	Mon, Aug 18, 2003	25.47	25.95	24.95	25.72
2596	NASDAQ	FRME	Fri, Aug 15, 2003	25.11	25.90	24.74	24.95
2595	NASDAQ	FRME	Thu, Aug 14, 2003	25.23	25.46	24.60	25.46
2594	NASDAQ	FRME	Wed, Aug 13, 2003	24.91	25.21	24.55	25.17
2593	NASDAQ	FRME	Tue, Aug 12, 2003	24.75	24.86	24.38	24.85
2592	NASDAQ	FRME	Mon, Aug 11, 2003	24.24	24.76	23.87	24.76
2591	NASDAQ	FRME	Fri, Aug 8, 2003	23.92	24.36	23.87	24.27
2590	NASDAQ	FRME	Thu, Aug 7, 2003	23.87	24.22	23.87	24.20
2589	NASDAQ	FRME	Wed, Aug 6, 2003	24.38	24.38	23.87	23.87
2588	NASDAQ	FRME	Tue, Aug 5, 2003	23.87	24.18	23.87	23.99
2587	NASDAQ	FRME	Mon, Aug 4, 2003	23.81	24.25	23.81	23.87
2586	NASDAQ	FRME	Fri, Aug 1, 2003	24.50	24.90	23.81	23.99
2585	NASDAQ	FRME	Thu, Jul 31, 2003	24.29	24.91	24.29	24.89
2584	NASDAQ	FRME	Wed, Jul 30, 2003	24.43	24.91	23.81	24.56
2583	NASDAQ	FRME	Tue, Jul 29, 2003	24.75	25.23	24.11	24.70
2582	NASDAQ	FRME	Mon, Jul 28, 2003	24.21	24.86	23.88	24.48
2581	NASDAQ	FRME	Fri, Jul 25, 2003	24.59	24.76	23.81	23.92
2580	NASDAQ	FRME	Thu, Jul 24, 2003	24.35	24.76	24.24	24.76
2579	NASDAQ	FRME	Wed, Jul 23, 2003	24.05	24.36	23.83	24.33
2578	NASDAQ	FRME	Tue, Jul 22, 2003	23.90	24.05	23.81	24.05
2577	NASDAQ	FRME	Mon, Jul 21, 2003	24.05	24.05	23.80	23.81
2576	NASDAQ	FRME	Fri, Jul 18, 2003	23.81	24.00	23.81	23.82
2575	NASDAQ	FRME	Thu, Jul 17, 2003	24.23	24.25	23.81	23.81
2574	NASDAQ	FRME	Wed, Jul 16, 2003	24.24	24.45	24.05	24.22
2573	NASDAQ	FRME	Tue, Jul 15, 2003	23.86	24.31	23.81	24.31
2572	NASDAQ	FRME	Mon, Jul 14, 2003	23.65	23.91	23.33	23.89
2571	NASDAQ	FRME	Fri, Jul 11, 2003	23.79	23.79	23.00	23.62
2570	NASDAQ	FRME	Thu, Jul 10, 2003	24.23	24.51	23.51	23.51
2569	NASDAQ	FRME	Wed, Jul 9, 2003	23.83	24.43	23.83	24.43
2568	NASDAQ	FRME	Tue, Jul 8, 2003	24.25	24.45	24.23	24.38
2567	NASDAQ	FRME	Mon, Jul 7, 2003	24.11	24.29	23.54	24.22
2566	NASDAQ	FRME	Thu, Jul 3, 2003	24.10	24.11	23.57	23.78
2565	NASDAQ	FRME	Wed, Jul 2, 2003	23.25	24.38	23.09	24.11
2564	NASDAQ	FRME	Tue, Jul 1, 2003	23.10	23.56	22.76	23.47
2563	NASDAQ	FRME	Mon, Jun 30, 2003	22.69	23.71	22.69	23.05
2562	NASDAQ	FRME	Fri, Jun 27, 2003	22.68	23.43	22.67	22.76
2561	NASDAQ	FRME	Thu, Jun 26, 2003	23.04	23.07	22.68	22.91
2560	NASDAQ	FRME	Wed, Jun 25, 2003	23.52	23.52	22.71	22.71
2559	NASDAQ	FRME	Tue, Jun 24, 2003	23.78	23.78	23.05	23.19
2558	NASDAQ	FRME	Mon, Jun 23, 2003	24.57	24.57	23.10	23.10
2557	NASDAQ	FRME	Fri, Jun 20, 2003	24.26	24.52	23.83	24.27
2556	NASDAQ	FRME	Thu, Jun 19, 2003	24.12	24.57	23.84	23.97
2555	NASDAQ	FRME	Wed, Jun 18, 2003	23.72	24.54	23.62	24.40
2554	NASDAQ	FRME	Tue, Jun 17, 2003	23.80	24.48	23.67	24.47
2553	NASDAQ	FRME	Mon, Jun 16, 2003	23.32	24.64	23.28	24.56
2552	NASDAQ	FRME	Fri, Jun 13, 2003	23.34	23.71	23.10	23.10
2551	NASDAQ	FRME	Thu, Jun 12, 2003	23.14	23.81	23.14	23.74
2550	NASDAQ	FRME	Wed, Jun 11, 2003	23.33	23.79	23.33	23.54
2549	NASDAQ	FRME	Tue, Jun 10, 2003	23.71	23.71	23.33	23.64
2548	NASDAQ	FRME	Mon, Jun 9, 2003	23.76	23.76	23.33	23.33
2547	NASDAQ	FRME	Fri, Jun 6, 2003	23.67	24.19	23.43	23.43
2546	NASDAQ	FRME	Thu, Jun 5, 2003	23.58	23.67	23.33	23.52
2545	NASDAQ	FRME	Wed, Jun 4, 2003	23.91	24.09	23.61	23.81
2544	NASDAQ	FRME	Tue, Jun 3, 2003	23.57	24.13	23.57	24.00
2543	NASDAQ	FRME	Mon, Jun 2, 2003	24.06	24.43	23.73	23.92
2542	NASDAQ	FRME	Fri, May 30, 2003	24.29	24.43	23.49	23.97
2541	NASDAQ	FRME	Thu, May 29, 2003	23.81	24.29	23.73	24.29
2540	NASDAQ	FRME	Wed, May 28, 2003	23.33	23.82	23.33	23.65
2539	NASDAQ	FRME	Tue, May 27, 2003	23.32	23.32	23.05	23.16
2538	NASDAQ	FRME	Fri, May 23, 2003	22.89	23.14	22.89	23.05
2537	NASDAQ	FRME	Thu, May 22, 2003	23.00	23.26	22.86	22.98
2536	NASDAQ	FRME	Wed, May 21, 2003	23.12	23.16	22.86	23.01
2535	NASDAQ	FRME	Tue, May 20, 2003	23.10	23.32	22.86	22.88
2534	NASDAQ	FRME	Mon, May 19, 2003	23.10	23.10	22.86	22.86
2533	NASDAQ	FRME	Fri, May 16, 2003	22.86	23.31	22.86	23.08
2532	NASDAQ	FRME	Thu, May 15, 2003	22.86	23.18	22.86	22.98
2531	NASDAQ	FRME	Wed, May 14, 2003	22.86	23.19	22.86	22.86
2530	NASDAQ	FRME	Tue, May 13, 2003	22.86	23.03	22.86	22.98
2529	NASDAQ	FRME	Mon, May 12, 2003	22.95	23.07	22.83	23.00
2528	NASDAQ	FRME	Fri, May 9, 2003	22.79	22.95	22.69	22.95
2527	NASDAQ	FRME	Thu, May 8, 2003	22.81	22.93	22.57	22.93
2526	NASDAQ	FRME	Wed, May 7, 2003	23.12	23.12	22.67	22.81
2525	NASDAQ	FRME	Tue, May 6, 2003	22.38	23.10	22.38	22.93
2524	NASDAQ	FRME	Mon, May 5, 2003	22.27	22.64	22.05	22.52
2523	NASDAQ	FRME	Fri, May 2, 2003	22.64	22.64	22.05	22.19
2522	NASDAQ	FRME	Thu, May 1, 2003	22.65	22.85	22.20	22.38
2521	NASDAQ	FRME	Wed, Apr 30, 2003	22.65	22.92	22.65	22.67
2520	NASDAQ	FRME	Tue, Apr 29, 2003	22.66	22.86	22.51	22.71
2519	NASDAQ	FRME	Mon, Apr 28, 2003	22.77	22.86	22.54	22.86
2518	NASDAQ	FRME	Fri, Apr 25, 2003	22.51	22.77	22.51	22.77
2517	NASDAQ	FRME	Thu, Apr 24, 2003	22.74	22.78	22.51	22.56
2516	NASDAQ	FRME	Wed, Apr 23, 2003	22.47	22.78	22.42	22.77
2515	NASDAQ	FRME	Tue, Apr 22, 2003	22.29	22.79	22.29	22.77
2514	NASDAQ	FRME	Mon, Apr 21, 2003	22.81	22.82	22.34	22.76
2513	NASDAQ	FRME	Thu, Apr 17, 2003	22.87	22.87	22.29	22.80
2512	NASDAQ	FRME	Wed, Apr 16, 2003	22.77	22.86	22.63	22.71
2511	NASDAQ	FRME	Tue, Apr 15, 2003	22.79	22.80	22.60	22.76
2510	NASDAQ	FRME	Mon, Apr 14, 2003	22.62	22.85	22.61	22.80
2509	NASDAQ	FRME	Fri, Apr 11, 2003	22.62	22.80	22.60	22.60
2508	NASDAQ	FRME	Thu, Apr 10, 2003	22.70	22.76	22.59	22.60
2507	NASDAQ	FRME	Wed, Apr 9, 2003	22.58	22.76	22.49	22.51
2506	NASDAQ	FRME	Tue, Apr 8, 2003	22.01	22.80	22.01	22.56
2505	NASDAQ	FRME	Mon, Apr 7, 2003	22.35	22.73	22.03	22.48
2504	NASDAQ	FRME	Fri, Apr 4, 2003	22.55	22.55	22.02	22.02
2503	NASDAQ	FRME	Thu, Apr 3, 2003	22.29	22.48	22.10	22.28
2502	NASDAQ	FRME	Wed, Apr 2, 2003	22.19	22.29	21.93	22.29
2501	NASDAQ	FRME	Tue, Apr 1, 2003	21.77	22.33	21.72	22.24
2500	NASDAQ	FRME	Mon, Mar 31, 2003	21.74	22.24	21.72	21.72
2499	NASDAQ	FRME	Fri, Mar 28, 2003	22.37	22.37	21.82	21.82
2498	NASDAQ	FRME	Thu, Mar 27, 2003	21.50	22.38	21.50	22.36
2497	NASDAQ	FRME	Wed, Mar 26, 2003	22.33	22.33	21.98	21.98
2496	NASDAQ	FRME	Tue, Mar 25, 2003	22.18	22.33	22.12	22.23
2495	NASDAQ	FRME	Mon, Mar 24, 2003	22.21	22.33	22.20	22.28
2494	NASDAQ	FRME	Fri, Mar 21, 2003	22.57	22.57	21.43	22.21
2493	NASDAQ	FRME	Thu, Mar 20, 2003	22.31	22.62	21.91	22.39
2492	NASDAQ	FRME	Wed, Mar 19, 2003	22.77	22.77	21.91	22.26
2491	NASDAQ	FRME	Tue, Mar 18, 2003	22.86	22.92	22.51	22.72
2490	NASDAQ	FRME	Mon, Mar 17, 2003	21.26	23.00	21.26	22.91
2489	NASDAQ	FRME	Fri, Mar 14, 2003	22.62	22.99	21.19	21.79
2488	NASDAQ	FRME	Thu, Mar 13, 2003	21.89	22.38	21.80	22.38
2487	NASDAQ	FRME	Wed, Mar 12, 2003	21.22	21.64	21.19	21.64
2486	NASDAQ	FRME	Tue, Mar 11, 2003	21.71	21.71	21.31	21.42
2485	NASDAQ	FRME	Mon, Mar 10, 2003	21.67	21.83	21.44	21.45
2484	NASDAQ	FRME	Fri, Mar 7, 2003	21.90	22.46	21.90	21.90
2483	NASDAQ	FRME	Thu, Mar 6, 2003	22.14	22.24	21.90	21.90
2482	NASDAQ	FRME	Wed, Mar 5, 2003	22.21	23.09	22.19	22.38
2481	NASDAQ	FRME	Tue, Mar 4, 2003	22.61	22.95	22.19	22.21
2480	NASDAQ	FRME	Mon, Mar 3, 2003	22.86	23.23	22.48	22.61
2479	NASDAQ	FRME	Fri, Feb 28, 2003	21.90	23.01	21.75	22.48
2478	NASDAQ	FRME	Thu, Feb 27, 2003	21.77	22.06	21.74	21.91
2477	NASDAQ	FRME	Wed, Feb 26, 2003	21.71	22.10	21.58	21.71
2476	NASDAQ	FRME	Tue, Feb 25, 2003	21.85	22.09	21.51	22.09
2475	NASDAQ	FRME	Mon, Feb 24, 2003	21.43	21.89	21.43	21.57
2474	NASDAQ	FRME	Fri, Feb 21, 2003	21.43	21.84	21.29	21.84
2473	NASDAQ	FRME	Thu, Feb 20, 2003	21.56	21.56	21.11	21.29
2472	NASDAQ	FRME	Wed, Feb 19, 2003	21.54	21.54	21.33	21.38
2471	NASDAQ	FRME	Tue, Feb 18, 2003	21.35	21.57	21.33	21.54
2470	NASDAQ	FRME	Fri, Feb 14, 2003	21.65	21.65	21.33	21.57
2469	NASDAQ	FRME	Thu, Feb 13, 2003	21.33	21.66	21.05	21.66
2468	NASDAQ	FRME	Wed, Feb 12, 2003	21.60	21.83	21.33	21.33
2467	NASDAQ	FRME	Tue, Feb 11, 2003	21.57	22.00	21.52	21.91
2466	NASDAQ	FRME	Mon, Feb 10, 2003	21.61	21.91	21.49	21.77
2465	NASDAQ	FRME	Fri, Feb 7, 2003	21.72	21.86	21.71	21.71
2464	NASDAQ	FRME	Thu, Feb 6, 2003	21.86	22.09	21.71	21.71
2463	NASDAQ	FRME	Wed, Feb 5, 2003	21.94	21.94	21.71	21.77
2462	NASDAQ	FRME	Tue, Feb 4, 2003	21.91	22.05	21.71	21.91
2461	NASDAQ	FRME	Mon, Feb 3, 2003	22.38	22.38	21.77	21.77
2460	NASDAQ	FRME	Fri, Jan 31, 2003	22.01	22.48	21.77	22.38
2459	NASDAQ	FRME	Thu, Jan 30, 2003	22.78	22.78	22.03	22.03
2458	NASDAQ	FRME	Wed, Jan 29, 2003	22.59	22.78	22.10	22.66
2457	NASDAQ	FRME	Tue, Jan 28, 2003	21.77	22.60	21.77	22.58
2456	NASDAQ	FRME	Mon, Jan 27, 2003	22.42	22.66	21.97	21.97
2455	NASDAQ	FRME	Fri, Jan 24, 2003	22.67	22.74	22.38	22.38
2454	NASDAQ	FRME	Thu, Jan 23, 2003	22.78	22.99	22.62	22.77
2453	NASDAQ	FRME	Wed, Jan 22, 2003	23.05	23.05	22.77	22.77
2452	NASDAQ	FRME	Tue, Jan 21, 2003	23.22	23.22	22.80	22.87
2451	NASDAQ	FRME	Fri, Jan 17, 2003	23.14	23.21	22.73	23.06
2450	NASDAQ	FRME	Thu, Jan 16, 2003	22.67	23.20	22.67	23.15
2449	NASDAQ	FRME	Wed, Jan 15, 2003	22.13	23.21	21.95	23.13
2448	NASDAQ	FRME	Tue, Jan 14, 2003	21.91	22.23	21.81	22.23
2447	NASDAQ	FRME	Mon, Jan 13, 2003	22.01	22.36	21.81	21.86
2446	NASDAQ	FRME	Fri, Jan 10, 2003	22.14	22.35	21.77	22.35
2445	NASDAQ	FRME	Thu, Jan 9, 2003	22.12	22.19	21.96	22.19
2444	NASDAQ	FRME	Wed, Jan 8, 2003	22.37	22.37	21.71	21.79
2443	NASDAQ	FRME	Tue, Jan 7, 2003	21.74	22.24	21.71	21.76
2442	NASDAQ	FRME	Mon, Jan 6, 2003	21.62	22.29	21.62	22.10
2441	NASDAQ	FRME	Fri, Jan 3, 2003	22.13	22.13	21.62	21.62
2440	NASDAQ	FRME	Thu, Jan 2, 2003	21.81	22.14	21.62	22.14
2439	NASDAQ	FRME	Tue, Dec 31, 2002	21.67	22.13	21.62	21.71
2438	NASDAQ	FRME	Mon, Dec 30, 2002	21.83	22.28	21.67	21.71
2437	NASDAQ	FRME	Fri, Dec 27, 2002	21.91	22.28	21.81	21.81
2436	NASDAQ	FRME	Thu, Dec 26, 2002	22.20	22.38	22.02	22.06
2435	NASDAQ	FRME	Tue, Dec 24, 2002	22.43	22.43	21.95	22.12
2434	NASDAQ	FRME	Mon, Dec 23, 2002	21.24	22.44	21.14	22.44
2433	NASDAQ	FRME	Fri, Dec 20, 2002	20.95	22.10	20.83	21.43
2432	NASDAQ	FRME	Thu, Dec 19, 2002	21.50	21.50	20.95	21.32
2431	NASDAQ	FRME	Wed, Dec 18, 2002	21.33	21.57	21.01	21.04
2430	NASDAQ	FRME	Tue, Dec 17, 2002	21.06	21.52	20.86	21.24
2429	NASDAQ	FRME	Mon, Dec 16, 2002	21.06	21.43	20.81	21.41
2428	NASDAQ	FRME	Fri, Dec 13, 2002	21.28	21.33	20.81	20.82
2427	NASDAQ	FRME	Thu, Dec 12, 2002	21.33	21.33	20.76	21.14
2426	NASDAQ	FRME	Wed, Dec 11, 2002	21.41	21.76	21.24	21.33
2425	NASDAQ	FRME	Tue, Dec 10, 2002	21.56	21.91	21.42	21.56
2424	NASDAQ	FRME	Mon, Dec 9, 2002	22.29	22.30	21.43	21.46
2423	NASDAQ	FRME	Fri, Dec 6, 2002	21.29	22.53	21.29	22.29
2422	NASDAQ	FRME	Thu, Dec 5, 2002	21.38	21.71	20.91	20.95
2421	NASDAQ	FRME	Wed, Dec 4, 2002	21.91	21.91	21.29	21.29
2420	NASDAQ	FRME	Tue, Dec 3, 2002	22.53	22.53	21.91	22.15
2419	NASDAQ	FRME	Mon, Dec 2, 2002	22.29	22.53	22.17	22.53
2418	NASDAQ	FRME	Fri, Nov 29, 2002	21.95	22.53	21.95	22.29
2417	NASDAQ	FRME	Wed, Nov 27, 2002	21.68	22.53	21.68	22.53
2416	NASDAQ	FRME	Tue, Nov 26, 2002	22.02	22.10	21.24	21.68
2415	NASDAQ	FRME	Mon, Nov 25, 2002	21.52	22.29	21.24	21.91
2414	NASDAQ	FRME	Fri, Nov 22, 2002	21.73	22.29	21.51	21.74
2413	NASDAQ	FRME	Thu, Nov 21, 2002	21.43	21.78	21.33	21.65
2412	NASDAQ	FRME	Wed, Nov 20, 2002	21.33	21.71	21.33	21.71
2411	NASDAQ	FRME	Tue, Nov 19, 2002	22.10	22.11	21.24	21.32
2410	NASDAQ	FRME	Mon, Nov 18, 2002	21.91	22.09	21.72	21.85
2409	NASDAQ	FRME	Fri, Nov 15, 2002	21.75	22.55	21.43	21.67
2408	NASDAQ	FRME	Thu, Nov 14, 2002	21.04	22.47	20.95	22.38
2407	NASDAQ	FRME	Wed, Nov 13, 2002	21.01	21.33	20.78	21.08
2406	NASDAQ	FRME	Tue, Nov 12, 2002	21.10	21.18	20.76	21.09
2405	NASDAQ	FRME	Mon, Nov 11, 2002	20.76	21.17	20.76	20.76
2404	NASDAQ	FRME	Fri, Nov 8, 2002	20.76	21.12	20.71	20.86
2403	NASDAQ	FRME	Thu, Nov 7, 2002	21.91	21.91	20.63	20.82
2402	NASDAQ	FRME	Wed, Nov 6, 2002	21.88	21.95	21.33	21.43
2401	NASDAQ	FRME	Tue, Nov 5, 2002	21.99	21.99	21.67	21.91
2400	NASDAQ	FRME	Mon, Nov 4, 2002	22.45	22.45	21.85	22.04
2399	NASDAQ	FRME	Fri, Nov 1, 2002	21.91	22.11	21.43	22.05
2398	NASDAQ	FRME	Thu, Oct 31, 2002	22.32	22.33	21.67	21.71
2397	NASDAQ	FRME	Wed, Oct 30, 2002	21.48	22.38	21.48	21.91
2396	NASDAQ	FRME	Tue, Oct 29, 2002	21.71	22.38	21.44	22.13
2395	NASDAQ	FRME	Mon, Oct 28, 2002	22.61	22.61	21.43	22.02
2394	NASDAQ	FRME	Fri, Oct 25, 2002	21.89	22.50	21.89	22.50
2393	NASDAQ	FRME	Thu, Oct 24, 2002	22.38	22.71	21.88	21.96
2392	NASDAQ	FRME	Wed, Oct 23, 2002	22.64	23.25	22.38	22.74
2391	NASDAQ	FRME	Tue, Oct 22, 2002	22.64	23.25	22.64	22.66
2390	NASDAQ	FRME	Mon, Oct 21, 2002	22.83	23.38	22.68	23.37
2389	NASDAQ	FRME	Fri, Oct 18, 2002	23.33	23.65	22.81	23.06
2388	NASDAQ	FRME	Thu, Oct 17, 2002	23.04	23.33	22.86	23.33
2387	NASDAQ	FRME	Wed, Oct 16, 2002	23.20	23.20	22.10	22.53
2386	NASDAQ	FRME	Tue, Oct 15, 2002	22.64	23.57	22.61	23.43
2385	NASDAQ	FRME	Mon, Oct 14, 2002	21.91	22.57	21.91	22.41
2384	NASDAQ	FRME	Fri, Oct 11, 2002	21.24	22.06	21.24	21.64
2383	NASDAQ	FRME	Thu, Oct 10, 2002	20.95	21.83	20.93	21.43
2382	NASDAQ	FRME	Wed, Oct 9, 2002	21.91	21.91	20.95	21.00
2381	NASDAQ	FRME	Tue, Oct 8, 2002	21.51	22.26	21.33	22.22
2380	NASDAQ	FRME	Mon, Oct 7, 2002	22.76	22.76	21.60	21.75
2379	NASDAQ	FRME	Fri, Oct 4, 2002	23.33	23.73	22.84	22.84
2378	NASDAQ	FRME	Thu, Oct 3, 2002	23.43	24.05	23.06	23.33
2377	NASDAQ	FRME	Wed, Oct 2, 2002	23.66	24.26	23.29	23.47
2376	NASDAQ	FRME	Tue, Oct 1, 2002	23.33	23.81	22.99	23.51
2375	NASDAQ	FRME	Mon, Sep 30, 2002	24.04	24.15	23.24	23.52
2374	NASDAQ	FRME	Fri, Sep 27, 2002	24.80	25.22	23.79	23.99
2373	NASDAQ	FRME	Thu, Sep 26, 2002	23.97	24.84	23.91	24.68
2372	NASDAQ	FRME	Wed, Sep 25, 2002	22.86	23.94	22.86	23.57
2371	NASDAQ	FRME	Tue, Sep 24, 2002	23.25	23.57	22.64	22.94
2370	NASDAQ	FRME	Mon, Sep 23, 2002	23.81	23.81	22.97	23.19
2369	NASDAQ	FRME	Fri, Sep 20, 2002	24.06	24.29	22.91	23.81
2368	NASDAQ	FRME	Thu, Sep 19, 2002	23.81	24.13	22.64	22.64
2367	NASDAQ	FRME	Wed, Sep 18, 2002	23.96	24.51	23.67	23.96
2366	NASDAQ	FRME	Tue, Sep 17, 2002	26.17	26.17	23.71	23.97
2365	NASDAQ	FRME	Mon, Sep 16, 2002	25.71	26.11	25.56	25.56
2364	NASDAQ	FRME	Fri, Sep 13, 2002	25.30	26.26	25.30	26.26
2363	NASDAQ	FRME	Thu, Sep 12, 2002	25.81	25.81	25.30	25.30
2362	NASDAQ	FRME	Wed, Sep 11, 2002	25.67	25.71	25.67	25.71
2361	NASDAQ	FRME	Tue, Sep 10, 2002	26.43	26.43	25.48	26.29
2360	NASDAQ	FRME	Mon, Sep 9, 2002	26.14	26.51	25.33	26.51
2359	NASDAQ	FRME	Fri, Sep 6, 2002	25.33	26.62	25.33	26.62
2358	NASDAQ	FRME	Thu, Sep 5, 2002	25.42	26.00	25.14	25.88
2357	NASDAQ	FRME	Wed, Sep 4, 2002	24.88	25.58	24.81	25.52
2356	NASDAQ	FRME	Tue, Sep 3, 2002	25.43	25.43	24.52	24.62
2355	NASDAQ	FRME	Fri, Aug 30, 2002	26.19	26.38	25.21	25.21
2354	NASDAQ	FRME	Thu, Aug 29, 2002	25.92	26.33	25.88	26.33
2353	NASDAQ	FRME	Wed, Aug 28, 2002	24.76	26.05	24.76	25.72
2352	NASDAQ	FRME	Tue, Aug 27, 2002	24.76	25.38	24.40	24.62
2351	NASDAQ	FRME	Mon, Aug 26, 2002	24.26	25.35	24.07	25.32
2350	NASDAQ	FRME	Fri, Aug 23, 2002	24.93	24.93	24.04	24.04
2349	NASDAQ	FRME	Thu, Aug 22, 2002	24.81	24.99	24.30	24.93
2348	NASDAQ	FRME	Wed, Aug 21, 2002	25.04	25.04	24.06	24.58
2347	NASDAQ	FRME	Tue, Aug 20, 2002	24.85	25.35	24.71	25.04
2346	NASDAQ	FRME	Mon, Aug 19, 2002	24.71	25.40	24.49	24.89
2345	NASDAQ	FRME	Fri, Aug 16, 2002	24.40	24.67	24.15	24.67
2344	NASDAQ	FRME	Thu, Aug 15, 2002	23.27	24.35	22.79	24.17
2343	NASDAQ	FRME	Wed, Aug 14, 2002	22.81	23.23	22.12	23.23
2342	NASDAQ	FRME	Tue, Aug 13, 2002	22.13	22.89	22.03	22.36
2341	NASDAQ	FRME	Mon, Aug 12, 2002	22.25	22.25	21.42	21.86
2340	NASDAQ	FRME	Fri, Aug 9, 2002	21.99	21.99	21.68	21.81
2339	NASDAQ	FRME	Thu, Aug 8, 2002	21.86	21.95	21.68	21.81
2338	NASDAQ	FRME	Wed, Aug 7, 2002	21.81	22.04	21.68	21.91
2337	NASDAQ	FRME	Tue, Aug 6, 2002	21.72	21.95	21.63	21.81
2336	NASDAQ	FRME	Mon, Aug 5, 2002	22.00	22.00	21.68	21.86
2335	NASDAQ	FRME	Fri, Aug 2, 2002	22.04	22.04	21.69	21.69
2334	NASDAQ	FRME	Thu, Aug 1, 2002	21.32	22.30	21.32	22.30
2333	NASDAQ	FRME	Wed, Jul 31, 2002	21.76	21.81	21.30	21.32
2332	NASDAQ	FRME	Tue, Jul 30, 2002	21.77	21.77	21.41	21.77
2331	NASDAQ	FRME	Mon, Jul 29, 2002	21.47	21.95	21.09	21.76
2330	NASDAQ	FRME	Fri, Jul 26, 2002	21.65	21.77	21.05	21.77
2329	NASDAQ	FRME	Thu, Jul 25, 2002	21.44	21.77	20.86	21.03
2328	NASDAQ	FRME	Wed, Jul 24, 2002	20.72	21.83	20.41	21.83
2327	NASDAQ	FRME	Tue, Jul 23, 2002	22.69	22.69	20.77	21.10
2326	NASDAQ	FRME	Mon, Jul 22, 2002	23.33	23.92	22.59	22.74
2325	NASDAQ	FRME	Fri, Jul 19, 2002	23.77	24.22	22.99	23.87
2324	NASDAQ	FRME	Thu, Jul 18, 2002	23.36	24.38	23.29	23.96
2323	NASDAQ	FRME	Wed, Jul 17, 2002	24.49	24.49	23.81	24.01
2322	NASDAQ	FRME	Tue, Jul 16, 2002	24.49	24.49	23.62	24.17
2321	NASDAQ	FRME	Mon, Jul 15, 2002	24.08	24.40	23.45	24.13
2320	NASDAQ	FRME	Fri, Jul 12, 2002	24.94	24.94	24.08	24.08
2319	NASDAQ	FRME	Thu, Jul 11, 2002	25.40	25.40	24.63	24.83
2318	NASDAQ	FRME	Wed, Jul 10, 2002	25.31	25.44	24.76	25.15
2317	NASDAQ	FRME	Tue, Jul 9, 2002	25.67	26.56	25.33	25.40
2316	NASDAQ	FRME	Mon, Jul 8, 2002	26.43	26.98	25.23	25.25
2315	NASDAQ	FRME	Fri, Jul 5, 2002	26.43	26.43	25.82	26.43
2314	NASDAQ	FRME	Wed, Jul 3, 2002	26.08	26.68	25.69	26.24
2313	NASDAQ	FRME	Tue, Jul 2, 2002	26.00	26.96	26.00	26.11
2312	NASDAQ	FRME	Mon, Jul 1, 2002	25.99	27.38	25.99	27.20
2311	NASDAQ	FRME	Fri, Jun 28, 2002	25.85	27.34	25.67	27.20
2310	NASDAQ	FRME	Thu, Jun 27, 2002	25.72	26.39	25.40	26.13
2309	NASDAQ	FRME	Wed, Jun 26, 2002	24.26	26.40	24.26	26.21
2308	NASDAQ	FRME	Tue, Jun 25, 2002	25.41	25.70	24.90	25.58
2307	NASDAQ	FRME	Mon, Jun 24, 2002	25.00	25.72	24.13	25.64
2306	NASDAQ	FRME	Fri, Jun 21, 2002	24.40	25.03	23.95	25.01
2305	NASDAQ	FRME	Thu, Jun 20, 2002	23.54	24.65	23.22	23.68
2304	NASDAQ	FRME	Wed, Jun 19, 2002	24.50	25.31	23.13	23.14
2303	NASDAQ	FRME	Tue, Jun 18, 2002	24.49	25.40	24.49	24.67
2302	NASDAQ	FRME	Mon, Jun 17, 2002	24.48	25.11	24.04	24.83
2301	NASDAQ	FRME	Fri, Jun 14, 2002	24.62	24.91	24.04	24.08
2300	NASDAQ	FRME	Thu, Jun 13, 2002	25.63	25.63	24.57	24.62
2299	NASDAQ	FRME	Wed, Jun 12, 2002	24.08	25.85	24.04	25.72
2298	NASDAQ	FRME	Tue, Jun 11, 2002	25.46	25.84	24.06	24.54
2297	NASDAQ	FRME	Mon, Jun 10, 2002	25.48	25.69	24.74	25.46
2296	NASDAQ	FRME	Fri, Jun 7, 2002	25.17	25.44	24.74	24.78
2295	NASDAQ	FRME	Thu, Jun 6, 2002	25.65	26.11	25.22	25.22
2294	NASDAQ	FRME	Wed, Jun 5, 2002	26.49	26.49	25.85	26.15
2293	NASDAQ	FRME	Tue, Jun 4, 2002	26.23	26.66	25.62	26.66
2292	NASDAQ	FRME	Mon, Jun 3, 2002	25.53	26.30	25.53	26.26
2291	NASDAQ	FRME	Fri, May 31, 2002	25.65	26.20	25.17	25.55
2290	NASDAQ	FRME	Thu, May 30, 2002	24.08	25.69	23.67	25.69
2289	NASDAQ	FRME	Wed, May 29, 2002	24.45	24.85	24.13	24.13
2288	NASDAQ	FRME	Tue, May 28, 2002	24.55	25.17	24.49	25.17
2287	NASDAQ	FRME	Fri, May 24, 2002	24.94	24.94	24.52	24.54
2286	NASDAQ	FRME	Thu, May 23, 2002	24.67	25.14	24.54	24.92
2285	NASDAQ	FRME	Wed, May 22, 2002	24.67	25.49	24.58	24.88
2284	NASDAQ	FRME	Tue, May 21, 2002	25.44	25.60	24.35	25.05
2283	NASDAQ	FRME	Mon, May 20, 2002	25.52	25.60	25.17	25.17
2282	NASDAQ	FRME	Fri, May 17, 2002	26.17	26.17	25.40	25.72
2281	NASDAQ	FRME	Thu, May 16, 2002	25.40	26.02	24.94	25.42
2280	NASDAQ	FRME	Wed, May 15, 2002	25.04	26.08	25.04	25.91
2279	NASDAQ	FRME	Tue, May 14, 2002	24.67	26.27	24.67	25.43
2278	NASDAQ	FRME	Mon, May 13, 2002	24.64	26.03	24.54	25.40
2277	NASDAQ	FRME	Fri, May 10, 2002	24.83	25.44	24.49	24.49
2276	NASDAQ	FRME	Thu, May 9, 2002	26.21	26.30	24.81	24.81
2275	NASDAQ	FRME	Wed, May 8, 2002	25.40	26.08	25.40	26.08
2274	NASDAQ	FRME	Tue, May 7, 2002	25.43	25.49	24.99	25.49
2273	NASDAQ	FRME	Mon, May 6, 2002	25.13	25.52	24.99	24.99
2272	NASDAQ	FRME	Fri, May 3, 2002	24.88	25.26	24.72	24.99
2271	NASDAQ	FRME	Thu, May 2, 2002	24.65	24.89	24.49	24.89
2270	NASDAQ	FRME	Wed, May 1, 2002	24.45	24.66	24.45	24.58
2269	NASDAQ	FRME	Tue, Apr 30, 2002	23.67	24.55	22.82	24.55
2268	NASDAQ	FRME	Mon, Apr 29, 2002	23.22	24.54	23.13	24.49
2267	NASDAQ	FRME	Fri, Apr 26, 2002	24.29	24.32	23.17	23.18
2266	NASDAQ	FRME	Thu, Apr 25, 2002	24.58	24.59	24.27	24.59
2265	NASDAQ	FRME	Wed, Apr 24, 2002	24.49	24.58	24.22	24.22
2264	NASDAQ	FRME	Tue, Apr 23, 2002	24.66	24.66	24.13	24.13
2263	NASDAQ	FRME	Mon, Apr 22, 2002	25.22	25.22	24.30	24.30
2262	NASDAQ	FRME	Fri, Apr 19, 2002	26.08	26.08	25.26	25.26
2261	NASDAQ	FRME	Thu, Apr 18, 2002	25.72	26.24	25.58	25.67
2260	NASDAQ	FRME	Wed, Apr 17, 2002	26.30	26.35	25.40	25.67
2259	NASDAQ	FRME	Tue, Apr 16, 2002	26.35	26.40	25.84	25.84
2258	NASDAQ	FRME	Mon, Apr 15, 2002	25.81	26.40	25.62	26.30
2257	NASDAQ	FRME	Fri, Apr 12, 2002	24.49	26.53	24.16	26.40
2256	NASDAQ	FRME	Thu, Apr 11, 2002	24.16	24.38	23.83	23.83
2255	NASDAQ	FRME	Wed, Apr 10, 2002	23.91	24.22	23.86	23.86
2254	NASDAQ	FRME	Tue, Apr 9, 2002	24.02	24.04	23.58	23.72
2253	NASDAQ	FRME	Mon, Apr 8, 2002	24.04	24.04	23.56	23.95
2252	NASDAQ	FRME	Fri, Apr 5, 2002	24.03	24.03	23.67	23.68
2251	NASDAQ	FRME	Thu, Apr 4, 2002	23.72	24.04	23.70	23.90
2250	NASDAQ	FRME	Wed, Apr 3, 2002	24.04	24.04	23.82	23.82
2249	NASDAQ	FRME	Tue, Apr 2, 2002	24.21	24.22	23.58	23.69
2248	NASDAQ	FRME	Mon, Apr 1, 2002	23.58	24.49	23.56	23.58
2247	NASDAQ	FRME	Thu, Mar 28, 2002	24.19	24.54	23.77	23.77
2246	NASDAQ	FRME	Wed, Mar 27, 2002	24.35	24.54	23.66	24.05
2245	NASDAQ	FRME	Tue, Mar 26, 2002	23.90	24.35	23.63	24.35
2244	NASDAQ	FRME	Mon, Mar 25, 2002	23.88	23.90	23.49	23.58
2243	NASDAQ	FRME	Fri, Mar 22, 2002	22.60	23.86	22.60	23.67
2242	NASDAQ	FRME	Thu, Mar 21, 2002	22.68	23.18	22.50	23.18
2241	NASDAQ	FRME	Wed, Mar 20, 2002	22.77	22.77	22.46	22.51
2240	NASDAQ	FRME	Tue, Mar 19, 2002	22.22	22.77	22.22	22.77
2239	NASDAQ	FRME	Mon, Mar 18, 2002	22.01	22.31	22.01	22.22
2238	NASDAQ	FRME	Fri, Mar 15, 2002	21.47	22.22	21.47	22.22
2237	NASDAQ	FRME	Thu, Mar 14, 2002	21.72	21.83	21.57	21.83
2236	NASDAQ	FRME	Wed, Mar 13, 2002	21.68	21.75	21.68	21.72
2235	NASDAQ	FRME	Tue, Mar 12, 2002	21.72	21.72	21.56	21.68
2234	NASDAQ	FRME	Mon, Mar 11, 2002	21.76	21.77	21.51	21.72
2233	NASDAQ	FRME	Fri, Mar 8, 2002	21.52	21.76	21.48	21.74
2232	NASDAQ	FRME	Thu, Mar 7, 2002	21.27	21.68	21.27	21.45
2231	NASDAQ	FRME	Wed, Mar 6, 2002	21.13	21.52	21.00	21.23
2230	NASDAQ	FRME	Tue, Mar 5, 2002	21.09	21.27	20.91	21.27
2229	NASDAQ	FRME	Mon, Mar 4, 2002	21.09	21.41	21.04	21.04
2228	NASDAQ	FRME	Fri, Mar 1, 2002	20.92	21.27	20.86	21.03
2227	NASDAQ	FRME	Thu, Feb 28, 2002	21.08	21.08	20.92	20.93
2226	NASDAQ	FRME	Wed, Feb 27, 2002	21.27	21.27	20.87	21.08
2225	NASDAQ	FRME	Tue, Feb 26, 2002	20.87	21.29	20.87	21.13
2224	NASDAQ	FRME	Mon, Feb 25, 2002	21.22	21.29	20.86	20.86
2223	NASDAQ	FRME	Fri, Feb 22, 2002	20.79	21.32	20.79	21.05
2222	NASDAQ	FRME	Thu, Feb 21, 2002	20.99	20.99	20.79	20.79
2221	NASDAQ	FRME	Wed, Feb 20, 2002	20.77	20.86	20.41	20.86
2220	NASDAQ	FRME	Tue, Feb 19, 2002	20.63	20.86	20.41	20.41
2219	NASDAQ	FRME	Fri, Feb 15, 2002	20.79	20.95	20.63	20.64
2218	NASDAQ	FRME	Thu, Feb 14, 2002	20.85	21.18	20.68	20.77
2217	NASDAQ	FRME	Wed, Feb 13, 2002	20.77	21.04	20.77	21.04
2216	NASDAQ	FRME	Tue, Feb 12, 2002	20.36	20.95	20.36	20.86
2215	NASDAQ	FRME	Mon, Feb 11, 2002	21.08	21.08	20.64	20.86
2214	NASDAQ	FRME	Fri, Feb 8, 2002	20.45	20.59	20.41	20.58
2213	NASDAQ	FRME	Thu, Feb 7, 2002	20.41	20.86	20.41	20.55
2212	NASDAQ	FRME	Wed, Feb 6, 2002	20.86	20.86	20.41	20.41
2211	NASDAQ	FRME	Tue, Feb 5, 2002	20.86	21.13	20.86	21.03
2210	NASDAQ	FRME	Mon, Feb 4, 2002	21.32	21.38	20.86	20.86
2209	NASDAQ	FRME	Fri, Feb 1, 2002	21.41	21.41	20.95	21.00
2208	NASDAQ	FRME	Thu, Jan 31, 2002	21.50	21.50	20.95	21.01
2207	NASDAQ	FRME	Wed, Jan 30, 2002	20.86	21.54	20.86	21.54
2206	NASDAQ	FRME	Tue, Jan 29, 2002	21.41	21.41	20.91	20.91
2205	NASDAQ	FRME	Mon, Jan 28, 2002	21.45	21.54	21.13	21.13
2204	NASDAQ	FRME	Fri, Jan 25, 2002	20.64	21.45	20.64	21.06
2203	NASDAQ	FRME	Thu, Jan 24, 2002	20.64	20.91	20.64	20.85
2202	NASDAQ	FRME	Wed, Jan 23, 2002	20.18	20.86	20.18	20.86
2201	NASDAQ	FRME	Tue, Jan 22, 2002	20.16	20.41	20.14	20.30
2200	NASDAQ	FRME	Fri, Jan 18, 2002	20.77	20.77	20.19	20.19
2199	NASDAQ	FRME	Thu, Jan 17, 2002	20.39	20.82	20.32	20.82
2198	NASDAQ	FRME	Wed, Jan 16, 2002	20.36	20.54	20.23	20.34
2197	NASDAQ	FRME	Tue, Jan 15, 2002	20.32	20.64	20.05	20.41
2196	NASDAQ	FRME	Mon, Jan 14, 2002	20.59	20.91	19.96	19.96
2195	NASDAQ	FRME	Fri, Jan 11, 2002	21.18	21.18	20.59	20.59
2194	NASDAQ	FRME	Thu, Jan 10, 2002	21.29	21.63	21.14	21.22
2193	NASDAQ	FRME	Wed, Jan 9, 2002	22.00	22.09	21.24	21.26
2192	NASDAQ	FRME	Tue, Jan 8, 2002	21.32	22.00	21.32	22.00
2191	NASDAQ	FRME	Mon, Jan 7, 2002	22.00	22.00	21.13	21.13
2190	NASDAQ	FRME	Fri, Jan 4, 2002	22.10	22.81	21.72	21.82
2189	NASDAQ	FRME	Thu, Jan 3, 2002	21.68	22.77	21.40	22.68
2188	NASDAQ	FRME	Wed, Jan 2, 2002	21.63	22.08	21.00	21.54
2187	NASDAQ	FRME	Mon, Dec 31, 2001	22.67	22.67	21.79	21.79
2186	NASDAQ	FRME	Fri, Dec 28, 2001	22.36	22.65	21.77	22.65
2185	NASDAQ	FRME	Thu, Dec 27, 2001	22.64	22.77	21.72	22.53
2184	NASDAQ	FRME	Wed, Dec 26, 2001	21.87	22.68	21.81	22.66
2183	NASDAQ	FRME	Mon, Dec 24, 2001	21.77	22.49	21.77	22.27
2182	NASDAQ	FRME	Fri, Dec 21, 2001	21.67	22.31	21.49	22.28
2181	NASDAQ	FRME	Thu, Dec 20, 2001	21.41	21.62	21.27	21.27
2180	NASDAQ	FRME	Wed, Dec 19, 2001	21.45	21.50	20.78	20.99
2179	NASDAQ	FRME	Tue, Dec 18, 2001	21.05	21.41	21.05	21.40
2178	NASDAQ	FRME	Mon, Dec 17, 2001	21.36	21.49	20.99	21.49
2177	NASDAQ	FRME	Fri, Dec 14, 2001	20.95	21.44	20.95	21.35
2176	NASDAQ	FRME	Thu, Dec 13, 2001	21.32	21.44	21.14	21.23
2175	NASDAQ	FRME	Wed, Dec 12, 2001	20.91	21.30	20.86	21.23
2174	NASDAQ	FRME	Tue, Dec 11, 2001	21.00	21.32	21.00	21.32
2173	NASDAQ	FRME	Mon, Dec 10, 2001	21.00	21.18	20.78	20.78
2172	NASDAQ	FRME	Fri, Dec 7, 2001	21.00	21.00	20.77	21.00
2171	NASDAQ	FRME	Thu, Dec 6, 2001	21.22	21.22	20.73	21.00
2170	NASDAQ	FRME	Wed, Dec 5, 2001	21.50	21.50	20.96	20.96
2169	NASDAQ	FRME	Tue, Dec 4, 2001	21.54	21.54	21.50	21.50
2168	NASDAQ	FRME	Mon, Dec 3, 2001	21.54	21.54	21.50	21.50
2167	NASDAQ	FRME	Fri, Nov 30, 2001	21.86	21.86	21.05	21.05
2166	NASDAQ	FRME	Thu, Nov 29, 2001	20.86	21.95	20.86	21.86
2165	NASDAQ	FRME	Wed, Nov 28, 2001	21.36	21.77	20.88	20.92
2164	NASDAQ	FRME	Tue, Nov 27, 2001	21.76	21.77	21.23	21.32
2163	NASDAQ	FRME	Mon, Nov 26, 2001	21.54	21.72	21.14	21.72
2162	NASDAQ	FRME	Fri, Nov 23, 2001	20.86	21.50	20.86	21.03
2161	NASDAQ	FRME	Wed, Nov 21, 2001	21.30	21.54	20.86	20.86
2160	NASDAQ	FRME	Tue, Nov 20, 2001	21.68	21.68	21.04	21.13
2159	NASDAQ	FRME	Mon, Nov 19, 2001	21.09	21.68	21.04	21.68
2158	NASDAQ	FRME	Fri, Nov 16, 2001	21.59	21.59	21.07	21.50
2157	NASDAQ	FRME	Thu, Nov 15, 2001	21.59	21.59	21.09	21.59
2156	NASDAQ	FRME	Wed, Nov 14, 2001	21.09	21.76	21.04	21.67
2155	NASDAQ	FRME	Tue, Nov 13, 2001	21.24	21.27	20.83	21.19
2154	NASDAQ	FRME	Mon, Nov 12, 2001	21.27	21.27	20.84	20.95
2153	NASDAQ	FRME	Fri, Nov 9, 2001	20.95	21.27	20.91	21.27
2152	NASDAQ	FRME	Thu, Nov 8, 2001	21.09	21.35	20.88	21.11
2151	NASDAQ	FRME	Wed, Nov 7, 2001	21.09	21.32	20.75	20.84
2150	NASDAQ	FRME	Tue, Nov 6, 2001	20.86	21.09	20.82	21.09
2149	NASDAQ	FRME	Mon, Nov 5, 2001	20.86	21.01	20.86	21.00
2148	NASDAQ	FRME	Fri, Nov 2, 2001	20.74	20.95	20.74	20.86
2147	NASDAQ	FRME	Thu, Nov 1, 2001	20.86	21.13	20.82	21.04
2146	NASDAQ	FRME	Wed, Oct 31, 2001	22.15	22.15	20.77	20.85
2145	NASDAQ	FRME	Tue, Oct 30, 2001	20.86	22.22	20.82	22.22
2144	NASDAQ	FRME	Mon, Oct 29, 2001	21.30	21.30	20.82	20.82
2143	NASDAQ	FRME	Fri, Oct 26, 2001	20.92	21.32	20.86	20.86
2142	NASDAQ	FRME	Thu, Oct 25, 2001	20.91	21.23	20.86	21.09
2141	NASDAQ	FRME	Wed, Oct 24, 2001	21.48	21.48	20.89	21.13
2140	NASDAQ	FRME	Tue, Oct 23, 2001	21.09	21.09	20.86	20.86
2139	NASDAQ	FRME	Mon, Oct 22, 2001	21.38	21.38	20.86	20.86
2138	NASDAQ	FRME	Fri, Oct 19, 2001	21.32	21.68	20.86	21.38
2137	NASDAQ	FRME	Thu, Oct 18, 2001	20.81	21.26	20.81	21.23
2136	NASDAQ	FRME	Wed, Oct 17, 2001	21.32	21.95	20.80	20.84
2135	NASDAQ	FRME	Tue, Oct 16, 2001	21.34	21.77	20.86	21.77
2134	NASDAQ	FRME	Mon, Oct 15, 2001	20.86	21.45	20.43	20.92
2133	NASDAQ	FRME	Fri, Oct 12, 2001	20.89	21.32	20.77	21.25
2132	NASDAQ	FRME	Thu, Oct 11, 2001	21.30	21.72	20.77	21.72
2131	NASDAQ	FRME	Wed, Oct 10, 2001	21.00	21.69	20.77	21.41
2130	NASDAQ	FRME	Tue, Oct 9, 2001	21.23	21.64	20.78	20.82
2129	NASDAQ	FRME	Mon, Oct 8, 2001	21.70	21.70	21.69	21.70
2128	NASDAQ	FRME	Fri, Oct 5, 2001	20.96	21.72	20.95	21.72
2127	NASDAQ	FRME	Thu, Oct 4, 2001	21.77	21.77	21.33	21.72
2126	NASDAQ	FRME	Wed, Oct 3, 2001	21.31	21.76	20.80	21.76
2125	NASDAQ	FRME	Tue, Oct 2, 2001	20.58	21.09	20.58	21.09
2124	NASDAQ	FRME	Mon, Oct 1, 2001	20.86	20.86	20.45	20.55
2123	NASDAQ	FRME	Fri, Sep 28, 2001	20.40	20.86	20.18	20.86
2122	NASDAQ	FRME	Thu, Sep 27, 2001	20.14	20.41	19.28	20.40
2121	NASDAQ	FRME	Wed, Sep 26, 2001	21.32	21.32	19.96	20.14
2120	NASDAQ	FRME	Tue, Sep 25, 2001	21.68	22.63	21.13	21.32
2119	NASDAQ	FRME	Mon, Sep 24, 2001	22.68	22.77	21.45	21.67
2118	NASDAQ	FRME	Fri, Sep 21, 2001	21.59	21.77	21.41	21.77
2117	NASDAQ	FRME	Thu, Sep 20, 2001	21.32	22.40	21.32	21.41
2116	NASDAQ	FRME	Wed, Sep 19, 2001	21.59	22.22	21.32	22.22
2115	NASDAQ	FRME	Tue, Sep 18, 2001	22.04	22.04	21.26	21.54
2114	NASDAQ	FRME	Mon, Sep 17, 2001	22.27	22.27	21.66	21.66
2113	NASDAQ	FRME	Mon, Sep 10, 2001	22.40	22.40	21.66	22.22
2112	NASDAQ	FRME	Fri, Sep 7, 2001	21.77	22.40	21.71	22.40
2111	NASDAQ	FRME	Thu, Sep 6, 2001	22.59	22.59	21.54	21.77
2110	NASDAQ	FRME	Wed, Sep 5, 2001	22.31	22.63	22.31	22.45
2109	NASDAQ	FRME	Tue, Sep 4, 2001	21.81	22.83	21.81	22.31
2108	NASDAQ	FRME	Fri, Aug 31, 2001	21.60	22.50	21.60	22.05
2107	NASDAQ	FRME	Thu, Aug 30, 2001	21.32	21.86	21.32	21.60
2106	NASDAQ	FRME	Wed, Aug 29, 2001	21.32	21.86	20.41	21.81
2105	NASDAQ	FRME	Tue, Aug 28, 2001	21.48	21.67	21.29	21.39
2104	NASDAQ	FRME	Mon, Aug 27, 2001	21.58	21.58	21.17	21.48
2103	NASDAQ	FRME	Fri, Aug 24, 2001	21.23	21.60	21.21	21.60
2102	NASDAQ	FRME	Thu, Aug 23, 2001	21.34	21.34	20.91	20.91
2101	NASDAQ	FRME	Wed, Aug 22, 2001	20.95	21.37	20.91	20.91
2100	NASDAQ	FRME	Tue, Aug 21, 2001	21.73	21.73	21.25	21.25
2099	NASDAQ	FRME	Mon, Aug 20, 2001	21.16	21.64	20.91	21.64
2098	NASDAQ	FRME	Fri, Aug 17, 2001	20.83	21.48	20.82	20.95
2097	NASDAQ	FRME	Thu, Aug 16, 2001	20.70	21.60	20.70	21.60
2096	NASDAQ	FRME	Wed, Aug 15, 2001	20.69	20.95	20.69	20.73
2095	NASDAQ	FRME	Tue, Aug 14, 2001	20.69	20.86	20.47	20.75
2094	NASDAQ	FRME	Mon, Aug 13, 2001	20.16	20.80	20.16	20.71
2093	NASDAQ	FRME	Fri, Aug 10, 2001	20.22	20.82	20.19	20.80
2092	NASDAQ	FRME	Thu, Aug 9, 2001	20.82	20.82	20.11	20.79
2091	NASDAQ	FRME	Wed, Aug 8, 2001	20.07	20.98	20.07	20.30
2090	NASDAQ	FRME	Tue, Aug 7, 2001	20.22	20.73	19.90	20.06
2089	NASDAQ	FRME	Mon, Aug 6, 2001	19.90	19.96	19.90	19.90
2088	NASDAQ	FRME	Fri, Aug 3, 2001	19.90	20.39	19.90	19.90
2087	NASDAQ	FRME	Thu, Aug 2, 2001	19.90	20.52	19.90	20.39
2086	NASDAQ	FRME	Wed, Aug 1, 2001	20.38	20.52	19.91	19.92
2085	NASDAQ	FRME	Tue, Jul 31, 2001	20.39	20.39	19.87	20.30
2084	NASDAQ	FRME	Mon, Jul 30, 2001	19.91	20.52	19.91	20.39
2083	NASDAQ	FRME	Fri, Jul 27, 2001	19.83	20.04	19.67	19.83
2082	NASDAQ	FRME	Thu, Jul 26, 2001	19.48	19.87	19.44	19.83
2081	NASDAQ	FRME	Wed, Jul 25, 2001	19.26	19.49	19.26	19.48
2080	NASDAQ	FRME	Tue, Jul 24, 2001	19.09	19.39	19.09	19.26
2079	NASDAQ	FRME	Mon, Jul 23, 2001	19.38	19.38	19.09	19.09
2078	NASDAQ	FRME	Fri, Jul 20, 2001	19.04	19.44	19.04	19.39
2077	NASDAQ	FRME	Thu, Jul 19, 2001	19.35	19.39	19.10	19.22
2076	NASDAQ	FRME	Wed, Jul 18, 2001	19.44	19.44	19.02	19.02
2075	NASDAQ	FRME	Tue, Jul 17, 2001	19.13	19.44	19.11	19.44
2074	NASDAQ	FRME	Mon, Jul 16, 2001	19.39	19.44	19.10	19.13
2073	NASDAQ	FRME	Fri, Jul 13, 2001	19.44	19.44	19.02	19.10
2072	NASDAQ	FRME	Thu, Jul 12, 2001	19.55	19.74	19.01	19.01
2071	NASDAQ	FRME	Wed, Jul 11, 2001	19.26	19.58	19.22	19.22
2070	NASDAQ	FRME	Tue, Jul 10, 2001	19.52	19.78	19.26	19.27
2069	NASDAQ	FRME	Mon, Jul 9, 2001	19.44	19.78	19.44	19.61
2068	NASDAQ	FRME	Fri, Jul 6, 2001	19.44	19.70	19.44	19.44
2067	NASDAQ	FRME	Thu, Jul 5, 2001	19.52	19.71	19.44	19.44
2066	NASDAQ	FRME	Tue, Jul 3, 2001	20.30	20.30	19.45	19.45
2065	NASDAQ	FRME	Mon, Jul 2, 2001	20.47	20.64	19.87	19.89
2064	NASDAQ	FRME	Fri, Jun 29, 2001	19.72	20.73	19.46	20.67
2063	NASDAQ	FRME	Thu, Jun 28, 2001	19.35	19.74	19.04	19.72
2062	NASDAQ	FRME	Wed, Jun 27, 2001	19.01	19.35	18.92	19.35
2061	NASDAQ	FRME	Tue, Jun 26, 2001	19.01	19.22	18.83	19.18
2060	NASDAQ	FRME	Mon, Jun 25, 2001	19.26	19.26	18.92	19.01
2059	NASDAQ	FRME	Fri, Jun 22, 2001	19.74	19.74	19.09	19.43
2058	NASDAQ	FRME	Thu, Jun 21, 2001	19.74	19.74	19.13	19.74
2057	NASDAQ	FRME	Wed, Jun 20, 2001	19.35	19.83	19.19	19.37
2056	NASDAQ	FRME	Tue, Jun 19, 2001	19.48	19.48	19.01	19.35
2055	NASDAQ	FRME	Mon, Jun 18, 2001	19.48	19.48	19.09	19.26
2054	NASDAQ	FRME	Fri, Jun 15, 2001	19.45	19.60	19.02	19.48
2053	NASDAQ	FRME	Thu, Jun 14, 2001	19.46	19.96	19.45	19.45
2052	NASDAQ	FRME	Wed, Jun 13, 2001	19.87	20.00	19.44	19.44
2051	NASDAQ	FRME	Tue, Jun 12, 2001	19.97	20.00	19.65	20.00
2050	NASDAQ	FRME	Mon, Jun 11, 2001	19.77	20.73	19.77	19.87
2049	NASDAQ	FRME	Fri, Jun 8, 2001	19.18	19.18	19.08	19.18
2048	NASDAQ	FRME	Thu, Jun 7, 2001	19.78	19.78	19.44	19.78
2047	NASDAQ	FRME	Wed, Jun 6, 2001	19.66	19.66	19.66	19.66
2046	NASDAQ	FRME	Tue, Jun 5, 2001	19.44	19.48	19.22	19.48
2045	NASDAQ	FRME	Mon, Jun 4, 2001	19.01	19.48	18.92	19.48
2044	NASDAQ	FRME	Fri, Jun 1, 2001	19.48	19.48	18.79	19.22
2043	NASDAQ	FRME	Thu, May 31, 2001	19.01	19.35	18.79	18.79
2042	NASDAQ	FRME	Wed, May 30, 2001	19.52	19.52	19.05	19.05
2041	NASDAQ	FRME	Tue, May 29, 2001	19.65	19.65	19.09	19.09
2040	NASDAQ	FRME	Fri, May 25, 2001	19.87	19.87	19.44	19.44
2039	NASDAQ	FRME	Thu, May 24, 2001	19.31	19.94	19.31	19.87
2038	NASDAQ	FRME	Wed, May 23, 2001	19.44	19.44	19.35	19.35
2037	NASDAQ	FRME	Tue, May 22, 2001	19.44	20.04	19.44	19.52
2036	NASDAQ	FRME	Mon, May 21, 2001	19.88	20.30	19.52	20.30
2035	NASDAQ	FRME	Fri, May 18, 2001	19.89	19.89	19.52	19.53
2034	NASDAQ	FRME	Thu, May 17, 2001	19.87	20.26	19.52	19.52
2033	NASDAQ	FRME	Wed, May 16, 2001	19.87	20.09	19.65	20.09
2032	NASDAQ	FRME	Tue, May 15, 2001	19.05	20.09	19.05	20.00
2031	NASDAQ	FRME	Mon, May 14, 2001	19.27	19.27	19.05	19.09
2030	NASDAQ	FRME	Fri, May 11, 2001	19.86	19.86	19.11	19.11
2029	NASDAQ	FRME	Thu, May 10, 2001	19.65	19.78	19.22	19.78
2028	NASDAQ	FRME	Wed, May 9, 2001	19.65	19.65	19.65	19.65
2027	NASDAQ	FRME	Tue, May 8, 2001	19.90	20.27	19.90	20.27
2026	NASDAQ	FRME	Mon, May 7, 2001	20.47	20.52	19.87	19.87
2025	NASDAQ	FRME	Fri, May 4, 2001	20.30	20.52	20.10	20.47
2024	NASDAQ	FRME	Thu, May 3, 2001	19.96	19.96	19.96	19.96
2023	NASDAQ	FRME	Wed, May 2, 2001	20.47	20.47	19.96	20.30
2022	NASDAQ	FRME	Tue, May 1, 2001	19.58	20.47	19.57	20.47
2021	NASDAQ	FRME	Mon, Apr 30, 2001	20.04	20.19	19.44	19.44
2020	NASDAQ	FRME	Fri, Apr 27, 2001	19.61	19.71	19.01	19.68
2019	NASDAQ	FRME	Thu, Apr 26, 2001	19.61	19.61	19.27	19.61
2018	NASDAQ	FRME	Wed, Apr 25, 2001	19.42	19.61	19.22	19.61
2017	NASDAQ	FRME	Tue, Apr 24, 2001	19.74	19.74	19.22	19.22
2016	NASDAQ	FRME	Mon, Apr 23, 2001	19.45	20.04	19.35	19.61
2015	NASDAQ	FRME	Fri, Apr 20, 2001	19.44	19.49	19.44	19.49
2014	NASDAQ	FRME	Thu, Apr 19, 2001	19.48	20.14	19.36	19.87
2013	NASDAQ	FRME	Wed, Apr 18, 2001	19.74	20.19	19.65	19.65
2012	NASDAQ	FRME	Tue, Apr 17, 2001	19.48	19.74	19.48	19.74
2011	NASDAQ	FRME	Mon, Apr 16, 2001	19.65	19.65	19.44	19.48
2010	NASDAQ	FRME	Thu, Apr 12, 2001	19.74	19.74	19.44	19.74
2009	NASDAQ	FRME	Wed, Apr 11, 2001	19.44	19.74	19.44	19.44
2008	NASDAQ	FRME	Tue, Apr 10, 2001	19.48	19.74	19.45	19.74
2007	NASDAQ	FRME	Mon, Apr 9, 2001	19.64	19.70	19.48	19.48
2006	NASDAQ	FRME	Fri, Apr 6, 2001	19.33	19.65	19.33	19.44
2005	NASDAQ	FRME	Thu, Apr 5, 2001	19.22	19.60	19.22	19.60
2004	NASDAQ	FRME	Wed, Apr 4, 2001	19.87	19.87	19.24	19.24
2003	NASDAQ	FRME	Tue, Apr 3, 2001	19.13	19.65	19.13	19.22
2002	NASDAQ	FRME	Mon, Apr 2, 2001	19.44	19.88	19.22	19.33
2001	NASDAQ	FRME	Fri, Mar 30, 2001	19.11	19.98	19.11	19.92
2000	NASDAQ	FRME	Thu, Mar 29, 2001	19.22	19.87	19.22	19.82
1999	NASDAQ	FRME	Wed, Mar 28, 2001	19.65	19.92	19.06	19.06
1998	NASDAQ	FRME	Tue, Mar 27, 2001	19.01	19.55	19.01	19.49
1997	NASDAQ	FRME	Mon, Mar 26, 2001	19.49	19.60	19.01	19.01
1996	NASDAQ	FRME	Fri, Mar 23, 2001	19.76	19.87	19.01	19.44
1995	NASDAQ	FRME	Thu, Mar 22, 2001	19.06	19.98	18.79	19.98
1994	NASDAQ	FRME	Wed, Mar 21, 2001	19.65	19.65	19.33	19.38
1993	NASDAQ	FRME	Tue, Mar 20, 2001	19.65	19.76	19.33	19.33
1992	NASDAQ	FRME	Mon, Mar 19, 2001	19.17	19.33	19.03	19.33
1991	NASDAQ	FRME	Fri, Mar 16, 2001	19.22	19.33	19.01	19.01
1990	NASDAQ	FRME	Thu, Mar 15, 2001	19.65	19.65	19.01	19.01
1989	NASDAQ	FRME	Wed, Mar 14, 2001	19.65	19.76	18.90	18.90
1988	NASDAQ	FRME	Tue, Mar 13, 2001	19.28	19.65	19.01	19.60
1987	NASDAQ	FRME	Mon, Mar 12, 2001	19.22	19.44	19.01	19.01
1986	NASDAQ	FRME	Fri, Mar 9, 2001	19.22	19.65	19.22	19.65
1985	NASDAQ	FRME	Thu, Mar 8, 2001	19.73	19.82	19.38	19.38
1984	NASDAQ	FRME	Wed, Mar 7, 2001	19.44	19.98	19.44	19.55
1983	NASDAQ	FRME	Tue, Mar 6, 2001	19.76	19.87	19.38	19.87
1982	NASDAQ	FRME	Mon, Mar 5, 2001	19.88	19.96	19.44	19.44
1981	NASDAQ	FRME	Fri, Mar 2, 2001	19.82	19.98	19.76	19.98
1980	NASDAQ	FRME	Thu, Mar 1, 2001	19.44	19.98	19.44	19.98
1979	NASDAQ	FRME	Wed, Feb 28, 2001	19.71	19.92	19.44	19.92
1978	NASDAQ	FRME	Tue, Feb 27, 2001	19.82	19.92	19.55	19.55
1977	NASDAQ	FRME	Mon, Feb 26, 2001	19.22	19.98	19.22	19.98
1976	NASDAQ	FRME	Fri, Feb 23, 2001	19.71	19.71	19.22	19.22
1975	NASDAQ	FRME	Thu, Feb 22, 2001	19.49	19.65	19.33	19.60
1974	NASDAQ	FRME	Wed, Feb 21, 2001	19.87	19.87	19.44	19.55
1973	NASDAQ	FRME	Tue, Feb 20, 2001	19.44	19.44	19.22	19.22
1972	NASDAQ	FRME	Fri, Feb 16, 2001	19.87	19.87	19.01	19.01
1971	NASDAQ	FRME	Thu, Feb 15, 2001	19.55	19.92	19.11	19.22
1970	NASDAQ	FRME	Wed, Feb 14, 2001	19.49	19.60	19.22	19.28
1969	NASDAQ	FRME	Tue, Feb 13, 2001	19.83	20.19	19.49	19.49
1968	NASDAQ	FRME	Mon, Feb 12, 2001	19.82	20.30	19.55	20.30
1967	NASDAQ	FRME	Fri, Feb 9, 2001	19.01	19.33	18.95	19.01
1966	NASDAQ	FRME	Thu, Feb 8, 2001	19.65	19.65	18.74	19.01
1965	NASDAQ	FRME	Wed, Feb 7, 2001	19.60	19.92	19.38	19.38
1964	NASDAQ	FRME	Tue, Feb 6, 2001	20.03	20.03	19.65	19.98
1963	NASDAQ	FRME	Mon, Feb 5, 2001	19.82	19.82	19.65	19.65
1962	NASDAQ	FRME	Fri, Feb 2, 2001	19.87	19.98	19.76	19.76
1961	NASDAQ	FRME	Thu, Feb 1, 2001	20.31	20.84	19.87	19.87
1960	NASDAQ	FRME	Wed, Jan 31, 2001	20.95	20.95	19.87	19.87
1959	NASDAQ	FRME	Tue, Jan 30, 2001	20.14	20.95	19.98	20.95
1958	NASDAQ	FRME	Mon, Jan 29, 2001	20.30	20.95	20.09	20.79
1957	NASDAQ	FRME	Fri, Jan 26, 2001	20.73	20.73	20.09	20.09
1956	NASDAQ	FRME	Thu, Jan 25, 2001	20.73	20.84	20.09	20.09
1955	NASDAQ	FRME	Wed, Jan 24, 2001	20.03	21.38	20.03	20.52
1954	NASDAQ	FRME	Tue, Jan 23, 2001	20.52	21.49	20.52	21.49
1953	NASDAQ	FRME	Mon, Jan 22, 2001	20.75	20.75	20.52	20.52
1952	NASDAQ	FRME	Fri, Jan 19, 2001	20.73	21.33	20.73	20.73
1951	NASDAQ	FRME	Thu, Jan 18, 2001	20.73	21.60	20.52	21.38
1950	NASDAQ	FRME	Wed, Jan 17, 2001	21.81	21.81	20.73	20.73
1949	NASDAQ	FRME	Tue, Jan 16, 2001	18.57	22.03	18.57	21.81
1948	NASDAQ	FRME	Fri, Jan 12, 2001	19.38	19.49	18.90	19.01
1947	NASDAQ	FRME	Thu, Jan 11, 2001	19.87	19.87	19.33	19.82
1946	NASDAQ	FRME	Wed, Jan 10, 2001	19.38	20.30	19.38	20.30
1945	NASDAQ	FRME	Tue, Jan 9, 2001	18.09	19.28	18.09	19.28
1944	NASDAQ	FRME	Mon, Jan 8, 2001	18.14	18.36	18.14	18.36
1943	NASDAQ	FRME	Fri, Jan 5, 2001	19.65	19.65	18.09	18.09
1942	NASDAQ	FRME	Thu, Jan 4, 2001	18.90	19.65	18.90	19.44
1941	NASDAQ	FRME	Wed, Jan 3, 2001	18.52	19.28	18.52	19.28
1940	NASDAQ	FRME	Tue, Jan 2, 2001	19.60	19.60	18.30	18.30
1939	NASDAQ	FRME	Fri, Dec 29, 2000	19.76	20.09	19.55	19.60
1938	NASDAQ	FRME	Thu, Dec 28, 2000	20.25	20.30	19.87	20.09
1937	NASDAQ	FRME	Wed, Dec 27, 2000	19.76	20.19	19.38	20.19
1936	NASDAQ	FRME	Tue, Dec 26, 2000	20.52	20.57	19.76	20.19
1935	NASDAQ	FRME	Fri, Dec 22, 2000	20.63	20.63	19.92	20.63
1934	NASDAQ	FRME	Thu, Dec 21, 2000	20.09	20.57	19.65	20.57
1933	NASDAQ	FRME	Wed, Dec 20, 2000	20.09	20.09	19.44	19.44
1932	NASDAQ	FRME	Tue, Dec 19, 2000	19.87	20.52	19.44	19.55
1931	NASDAQ	FRME	Mon, Dec 18, 2000	19.82	20.09	19.44	19.49
1930	NASDAQ	FRME	Fri, Dec 15, 2000	20.52	20.52	19.22	19.65
1929	NASDAQ	FRME	Thu, Dec 14, 2000	19.34	20.41	19.01	19.01
1928	NASDAQ	FRME	Wed, Dec 13, 2000	19.44	19.44	19.06	19.06
1927	NASDAQ	FRME	Tue, Dec 12, 2000	20.21	20.63	19.28	19.44
1926	NASDAQ	FRME	Mon, Dec 11, 2000	19.87	20.63	19.55	20.63
1925	NASDAQ	FRME	Fri, Dec 8, 2000	19.75	20.19	19.11	20.19
1924	NASDAQ	FRME	Thu, Dec 7, 2000	20.03	20.09	19.11	19.44
1923	NASDAQ	FRME	Wed, Dec 6, 2000	20.30	20.41	19.71	19.82
1922	NASDAQ	FRME	Tue, Dec 5, 2000	19.87	20.30	19.87	20.30
1921	NASDAQ	FRME	Mon, Dec 4, 2000	20.19	20.19	20.03	20.04
1920	NASDAQ	FRME	Fri, Dec 1, 2000	19.87	19.98	19.76	19.92
1919	NASDAQ	FRME	Thu, Nov 30, 2000	19.98	19.98	19.71	19.71
1918	NASDAQ	FRME	Wed, Nov 29, 2000	19.76	19.98	19.65	19.87
1917	NASDAQ	FRME	Tue, Nov 28, 2000	19.71	19.71	19.65	19.65
1916	NASDAQ	FRME	Mon, Nov 27, 2000	19.76	19.87	19.38	19.38
1915	NASDAQ	FRME	Fri, Nov 24, 2000	19.17	19.98	19.17	19.98
1914	NASDAQ	FRME	Wed, Nov 22, 2000	19.24	19.44	19.01	19.01
1913	NASDAQ	FRME	Tue, Nov 21, 2000	19.24	19.87	19.24	19.87
1912	NASDAQ	FRME	Mon, Nov 20, 2000	19.22	20.19	19.22	20.19
1911	NASDAQ	FRME	Fri, Nov 17, 2000	20.19	20.19	19.65	19.65
1910	NASDAQ	FRME	Thu, Nov 16, 2000	19.49	20.19	19.22	19.22
1909	NASDAQ	FRME	Wed, Nov 15, 2000	19.65	19.71	19.65	19.71
1908	NASDAQ	FRME	Tue, Nov 14, 2000	19.87	20.19	19.65	20.19
1907	NASDAQ	FRME	Mon, Nov 13, 2000	19.88	19.91	19.76	19.87
1906	NASDAQ	FRME	Fri, Nov 10, 2000	20.19	20.19	19.44	19.44
1905	NASDAQ	FRME	Thu, Nov 9, 2000	19.44	20.19	19.33	19.82
1904	NASDAQ	FRME	Wed, Nov 8, 2000	20.03	20.25	19.49	19.49
1903	NASDAQ	FRME	Tue, Nov 7, 2000	19.87	20.19	19.87	20.19
1902	NASDAQ	FRME	Mon, Nov 6, 2000	19.92	19.98	19.44	19.98
1901	NASDAQ	FRME	Fri, Nov 3, 2000	20.14	20.14	19.76	19.76
1900	NASDAQ	FRME	Thu, Nov 2, 2000	19.65	20.30	19.49	20.25
1899	NASDAQ	FRME	Wed, Nov 1, 2000	19.87	19.87	19.44	19.44
1898	NASDAQ	FRME	Tue, Oct 31, 2000	19.86	19.87	19.49	19.87
1897	NASDAQ	FRME	Mon, Oct 30, 2000	19.55	20.03	19.49	19.87
1896	NASDAQ	FRME	Fri, Oct 27, 2000	19.87	19.87	19.55	19.55
1895	NASDAQ	FRME	Thu, Oct 26, 2000	19.76	20.09	19.76	20.09
1894	NASDAQ	FRME	Wed, Oct 25, 2000	19.65	19.87	19.22	19.22
1893	NASDAQ	FRME	Tue, Oct 24, 2000	19.44	19.71	19.44	19.52
1892	NASDAQ	FRME	Mon, Oct 23, 2000	19.87	19.90	19.44	19.44
1891	NASDAQ	FRME	Fri, Oct 20, 2000	20.09	20.14	19.98	20.14
1890	NASDAQ	FRME	Thu, Oct 19, 2000	19.60	19.92	19.01	19.92
1889	NASDAQ	FRME	Wed, Oct 18, 2000	18.95	19.76	18.79	19.76
1888	NASDAQ	FRME	Tue, Oct 17, 2000	19.76	19.76	19.01	19.01
1887	NASDAQ	FRME	Mon, Oct 16, 2000	20.09	20.30	20.09	20.30
1886	NASDAQ	FRME	Fri, Oct 13, 2000	19.76	20.30	19.76	20.30
1885	NASDAQ	FRME	Thu, Oct 12, 2000	19.98	20.09	19.55	19.98
1884	NASDAQ	FRME	Wed, Oct 11, 2000	19.55	20.09	19.55	19.98
1883	NASDAQ	FRME	Tue, Oct 10, 2000	20.07	20.07	19.98	20.03
1882	NASDAQ	FRME	Mon, Oct 9, 2000	19.82	20.09	19.76	19.92
1881	NASDAQ	FRME	Fri, Oct 6, 2000	19.65	19.87	19.65	19.82
1880	NASDAQ	FRME	Thu, Oct 5, 2000	19.65	19.65	19.49	19.55
1879	NASDAQ	FRME	Wed, Oct 4, 2000	19.33	19.87	19.22	19.76
1878	NASDAQ	FRME	Tue, Oct 3, 2000	19.33	19.33	19.22	19.33
1877	NASDAQ	FRME	Mon, Oct 2, 2000	19.17	19.42	19.01	19.22
1876	NASDAQ	FRME	Fri, Sep 29, 2000	19.60	19.60	19.11	19.11
1875	NASDAQ	FRME	Thu, Sep 28, 2000	18.90	19.65	18.90	19.65
1874	NASDAQ	FRME	Wed, Sep 27, 2000	19.01	19.11	18.95	19.11
1873	NASDAQ	FRME	Tue, Sep 26, 2000	19.44	19.44	19.11	19.11
1872	NASDAQ	FRME	Mon, Sep 25, 2000	19.22	19.22	19.11	19.11
1871	NASDAQ	FRME	Fri, Sep 22, 2000	19.11	19.60	19.11	19.60
1870	NASDAQ	FRME	Thu, Sep 21, 2000	19.55	19.55	19.11	19.11
1869	NASDAQ	FRME	Wed, Sep 20, 2000	19.44	19.55	19.01	19.11
1868	NASDAQ	FRME	Tue, Sep 19, 2000	19.22	19.44	19.01	19.44
1867	NASDAQ	FRME	Mon, Sep 18, 2000	19.44	19.44	19.01	19.01
1866	NASDAQ	FRME	Fri, Sep 15, 2000	19.01	19.82	19.01	19.01
1865	NASDAQ	FRME	Thu, Sep 14, 2000	19.22	19.44	19.11	19.44
1864	NASDAQ	FRME	Wed, Sep 13, 2000	19.01	19.33	19.01	19.28
1863	NASDAQ	FRME	Tue, Sep 12, 2000	19.01	19.38	19.01	19.01
1862	NASDAQ	FRME	Mon, Sep 11, 2000	19.01	19.17	19.01	19.01
1861	NASDAQ	FRME	Fri, Sep 8, 2000	19.22	19.22	19.01	19.01
1860	NASDAQ	FRME	Thu, Sep 7, 2000	19.01	19.33	19.01	19.33
1859	NASDAQ	FRME	Wed, Sep 6, 2000	19.01	19.55	19.01	19.55
1858	NASDAQ	FRME	Tue, Sep 5, 2000	19.06	19.14	19.01	19.01
1857	NASDAQ	FRME	Fri, Sep 1, 2000	19.44	19.44	19.01	19.01
1856	NASDAQ	FRME	Thu, Aug 31, 2000	19.22	19.60	19.22	19.28
1855	NASDAQ	FRME	Wed, Aug 30, 2000	19.28	19.38	19.22	19.22
1854	NASDAQ	FRME	Tue, Aug 29, 2000	19.71	19.71	19.22	19.22
1853	NASDAQ	FRME	Mon, Aug 28, 2000	19.79	19.87	19.76	19.76
1852	NASDAQ	FRME	Fri, Aug 25, 2000	19.65	19.82	19.44	19.82
1851	NASDAQ	FRME	Thu, Aug 24, 2000	19.22	19.44	19.22	19.44
1850	NASDAQ	FRME	Tue, Aug 22, 2000	19.01	19.33	19.01	19.22
1849	NASDAQ	FRME	Mon, Aug 21, 2000	19.55	19.55	19.01	19.01
1848	NASDAQ	FRME	Fri, Aug 18, 2000	19.33	19.76	19.11	19.55
1847	NASDAQ	FRME	Thu, Aug 17, 2000	18.47	19.33	18.47	19.33
1846	NASDAQ	FRME	Wed, Aug 16, 2000	18.68	19.01	18.47	18.52
1845	NASDAQ	FRME	Tue, Aug 15, 2000	18.90	18.95	18.47	18.47
1844	NASDAQ	FRME	Mon, Aug 14, 2000	18.74	18.90	18.57	18.90
1843	NASDAQ	FRME	Fri, Aug 11, 2000	18.68	18.74	18.41	18.74
1842	NASDAQ	FRME	Thu, Aug 10, 2000	18.26	18.57	18.25	18.25
1841	NASDAQ	FRME	Wed, Aug 9, 2000	18.20	18.57	18.14	18.25
1840	NASDAQ	FRME	Tue, Aug 8, 2000	18.57	18.57	18.30	18.57
1839	NASDAQ	FRME	Mon, Aug 7, 2000	18.47	18.57	18.36	18.57
1838	NASDAQ	FRME	Fri, Aug 4, 2000	18.36	18.36	18.36	18.36
1837	NASDAQ	FRME	Thu, Aug 3, 2000	18.20	18.47	18.14	18.14
1836	NASDAQ	FRME	Wed, Aug 2, 2000	18.20	18.47	18.20	18.41
1835	NASDAQ	FRME	Tue, Aug 1, 2000	18.36	18.47	18.36	18.47
1834	NASDAQ	FRME	Mon, Jul 31, 2000	18.20	18.36	18.20	18.36
1833	NASDAQ	FRME	Fri, Jul 28, 2000	18.25	18.30	18.14	18.14
1832	NASDAQ	FRME	Thu, Jul 27, 2000	18.30	18.30	18.25	18.25
1831	NASDAQ	FRME	Wed, Jul 26, 2000	18.36	18.36	18.30	18.36
1830	NASDAQ	FRME	Tue, Jul 25, 2000	18.14	18.68	18.11	18.68
1829	NASDAQ	FRME	Mon, Jul 24, 2000	18.20	18.20	17.98	17.98
1828	NASDAQ	FRME	Fri, Jul 21, 2000	18.14	18.47	18.14	18.14
1827	NASDAQ	FRME	Thu, Jul 20, 2000	17.98	18.36	17.87	18.36
1826	NASDAQ	FRME	Wed, Jul 19, 2000	18.03	18.14	18.03	18.09
1825	NASDAQ	FRME	Tue, Jul 18, 2000	18.14	18.20	18.14	18.20
1824	NASDAQ	FRME	Mon, Jul 17, 2000	18.03	18.25	18.03	18.14
1823	NASDAQ	FRME	Fri, Jul 14, 2000	18.14	18.14	18.03	18.14
1822	NASDAQ	FRME	Thu, Jul 13, 2000	18.14	18.47	17.93	18.47
1821	NASDAQ	FRME	Wed, Jul 12, 2000	17.87	18.47	17.87	18.47
1820	NASDAQ	FRME	Tue, Jul 11, 2000	17.93	18.14	17.82	17.93
1819	NASDAQ	FRME	Mon, Jul 10, 2000	18.36	18.36	17.71	17.93
1818	NASDAQ	FRME	Fri, Jul 7, 2000	16.90	19.01	16.90	18.79
1817	NASDAQ	FRME	Thu, Jul 6, 2000	17.28	17.71	16.85	17.28
1816	NASDAQ	FRME	Wed, Jul 5, 2000	17.93	17.93	16.63	16.63
1815	NASDAQ	FRME	Mon, Jul 3, 2000	18.25	18.25	17.93	17.93
1814	NASDAQ	FRME	Fri, Jun 30, 2000	18.25	18.47	18.25	18.30
1813	NASDAQ	FRME	Thu, Jun 29, 2000	18.57	18.63	18.14	18.14
1812	NASDAQ	FRME	Wed, Jun 28, 2000	18.38	18.63	18.14	18.63
1811	NASDAQ	FRME	Tue, Jun 27, 2000	18.52	18.57	17.76	17.76
1810	NASDAQ	FRME	Mon, Jun 26, 2000	18.79	18.79	17.71	18.57
1809	NASDAQ	FRME	Fri, Jun 23, 2000	18.44	18.65	18.14	18.14
1808	NASDAQ	FRME	Thu, Jun 22, 2000	18.79	18.79	18.36	18.36
1807	NASDAQ	FRME	Wed, Jun 21, 2000	19.01	19.01	18.47	18.47
1806	NASDAQ	FRME	Tue, Jun 20, 2000	18.84	18.84	18.79	18.79
1805	NASDAQ	FRME	Mon, Jun 19, 2000	18.79	18.90	18.52	18.84
1804	NASDAQ	FRME	Fri, Jun 16, 2000	19.22	19.28	18.79	19.01
1803	NASDAQ	FRME	Thu, Jun 15, 2000	19.03	19.33	18.74	19.28
1802	NASDAQ	FRME	Wed, Jun 14, 2000	18.74	18.90	18.74	18.74
1801	NASDAQ	FRME	Tue, Jun 13, 2000	18.30	19.49	18.30	19.49
1800	NASDAQ	FRME	Mon, Jun 12, 2000	19.25	19.25	18.30	18.30
1799	NASDAQ	FRME	Fri, Jun 9, 2000	18.90	19.01	18.90	19.01
1798	NASDAQ	FRME	Thu, Jun 8, 2000	18.84	18.95	18.79	18.95
1797	NASDAQ	FRME	Wed, Jun 7, 2000	19.60	19.60	19.49	19.60
1796	NASDAQ	FRME	Tue, Jun 6, 2000	19.71	19.71	19.17	19.49
1795	NASDAQ	FRME	Mon, Jun 5, 2000	19.01	19.76	19.01	19.71
1794	NASDAQ	FRME	Fri, Jun 2, 2000	18.57	19.01	18.47	19.01
1793	NASDAQ	FRME	Thu, Jun 1, 2000	18.47	18.90	18.14	18.14
1792	NASDAQ	FRME	Wed, May 31, 2000	18.36	18.47	18.33	18.47
1791	NASDAQ	FRME	Tue, May 30, 2000	16.74	17.71	16.74	17.71
1790	NASDAQ	FRME	Fri, May 26, 2000	16.68	17.39	16.68	17.39
1789	NASDAQ	FRME	Thu, May 25, 2000	16.95	17.39	16.68	16.68
1788	NASDAQ	FRME	Wed, May 24, 2000	16.85	16.95	16.85	16.95
1787	NASDAQ	FRME	Tue, May 23, 2000	16.52	16.85	15.98	16.85
1786	NASDAQ	FRME	Mon, May 22, 2000	16.52	16.52	16.09	16.41
1785	NASDAQ	FRME	Fri, May 19, 2000	16.52	16.52	16.20	16.20
1784	NASDAQ	FRME	Thu, May 18, 2000	16.20	16.52	16.20	16.52
1783	NASDAQ	FRME	Wed, May 17, 2000	16.41	16.63	16.31	16.41
1782	NASDAQ	FRME	Tue, May 16, 2000	17.22	17.22	16.47	16.79
1781	NASDAQ	FRME	Mon, May 15, 2000	17.17	17.22	16.85	17.22
1780	NASDAQ	FRME	Fri, May 12, 2000	17.49	17.49	17.17	17.17
1779	NASDAQ	FRME	Thu, May 11, 2000	18.14	18.14	17.28	17.49
1778	NASDAQ	FRME	Wed, May 10, 2000	17.39	17.71	17.33	17.33
1777	NASDAQ	FRME	Tue, May 9, 2000	17.44	18.47	17.06	18.47
1776	NASDAQ	FRME	Mon, May 8, 2000	17.06	17.71	17.06	17.17
1775	NASDAQ	FRME	Fri, May 5, 2000	17.71	17.71	17.60	17.60
1774	NASDAQ	FRME	Thu, May 4, 2000	17.12	17.71	17.12	17.71
1773	NASDAQ	FRME	Wed, May 3, 2000	17.39	17.39	17.17	17.17
1772	NASDAQ	FRME	Tue, May 2, 2000	17.22	17.22	17.06	17.17
1771	NASDAQ	FRME	Mon, May 1, 2000	17.60	17.93	17.22	17.22
1770	NASDAQ	FRME	Fri, Apr 28, 2000	17.28	18.14	17.28	17.93
1769	NASDAQ	FRME	Thu, Apr 27, 2000	17.82	18.14	17.71	18.14
1768	NASDAQ	FRME	Wed, Apr 26, 2000	17.47	17.93	17.28	17.28
1767	NASDAQ	FRME	Tue, Apr 25, 2000	17.17	17.71	17.17	17.71
1766	NASDAQ	FRME	Mon, Apr 24, 2000	17.17	17.17	16.90	16.95
1765	NASDAQ	FRME	Thu, Apr 20, 2000	16.74	17.17	16.74	16.85
1764	NASDAQ	FRME	Wed, Apr 19, 2000	17.17	17.17	16.41	16.74
1763	NASDAQ	FRME	Tue, Apr 18, 2000	17.12	17.17	17.06	17.17
1762	NASDAQ	FRME	Mon, Apr 17, 2000	17.39	17.71	16.85	17.17
1761	NASDAQ	FRME	Fri, Apr 14, 2000	17.93	18.36	17.49	17.60
1760	NASDAQ	FRME	Thu, Apr 13, 2000	17.82	18.36	17.71	18.36
1759	NASDAQ	FRME	Wed, Apr 12, 2000	18.14	18.14	17.49	17.71
1758	NASDAQ	FRME	Tue, Apr 11, 2000	17.49	18.14	17.49	17.71
1757	NASDAQ	FRME	Mon, Apr 10, 2000	16.85	18.36	16.85	17.71
1756	NASDAQ	FRME	Fri, Apr 7, 2000	16.63	17.71	16.41	17.71
1755	NASDAQ	FRME	Thu, Apr 6, 2000	17.06	17.39	16.41	16.41
1754	NASDAQ	FRME	Wed, Apr 5, 2000	17.28	17.28	16.63	17.06
1753	NASDAQ	FRME	Tue, Apr 4, 2000	17.06	17.49	16.90	17.06
1752	NASDAQ	FRME	Mon, Apr 3, 2000	17.39	17.71	16.95	16.95
1751	NASDAQ	FRME	Fri, Mar 31, 2000	17.39	17.39	17.17	17.39
1750	NASDAQ	FRME	Thu, Mar 30, 2000	17.93	17.93	17.28	17.39
1749	NASDAQ	FRME	Wed, Mar 29, 2000	17.93	17.98	17.93	17.93
1748	NASDAQ	FRME	Tue, Mar 28, 2000	18.79	18.79	17.93	17.93
1747	NASDAQ	FRME	Mon, Mar 27, 2000	18.25	18.79	18.25	18.25
1746	NASDAQ	FRME	Fri, Mar 24, 2000	18.14	18.57	18.14	18.36
1745	NASDAQ	FRME	Thu, Mar 23, 2000	18.14	19.01	18.14	18.41
1744	NASDAQ	FRME	Wed, Mar 22, 2000	18.14	18.14	18.14	18.14
1743	NASDAQ	FRME	Tue, Mar 21, 2000	18.90	18.90	18.14	18.14
1742	NASDAQ	FRME	Mon, Mar 20, 2000	20.30	20.30	18.25	18.47
1741	NASDAQ	FRME	Fri, Mar 17, 2000	20.73	20.73	19.87	19.87
1740	NASDAQ	FRME	Thu, Mar 16, 2000	19.87	20.30	19.87	20.30
1739	NASDAQ	FRME	Wed, Mar 15, 2000	19.92	19.92	19.71	19.76
1738	NASDAQ	FRME	Tue, Mar 14, 2000	20.63	20.63	19.98	19.98
1737	NASDAQ	FRME	Mon, Mar 13, 2000	20.84	20.84	20.41	20.46
1736	NASDAQ	FRME	Fri, Mar 10, 2000	21.38	21.38	20.84	20.84
1735	NASDAQ	FRME	Thu, Mar 9, 2000	20.95	21.38	20.95	21.38
1734	NASDAQ	FRME	Wed, Mar 8, 2000	21.17	21.38	20.95	21.38
1733	NASDAQ	FRME	Tue, Mar 7, 2000	20.79	21.17	20.79	20.84
1732	NASDAQ	FRME	Mon, Mar 6, 2000	20.73	21.17	20.73	20.73
1731	NASDAQ	FRME	Fri, Mar 3, 2000	20.95	21.27	20.52	20.52
1730	NASDAQ	FRME	Thu, Mar 2, 2000	20.95	20.95	20.95	20.95
1729	NASDAQ	FRME	Wed, Mar 1, 2000	21.17	21.71	21.06	21.38
1728	NASDAQ	FRME	Tue, Feb 29, 2000	20.95	21.71	20.41	21.65
1727	NASDAQ	FRME	Mon, Feb 28, 2000	21.38	21.60	20.95	21.00
1726	NASDAQ	FRME	Fri, Feb 25, 2000	21.38	21.57	21.38	21.49
1725	NASDAQ	FRME	Thu, Feb 24, 2000	21.38	21.52	21.38	21.38
1724	NASDAQ	FRME	Wed, Feb 23, 2000	21.38	21.65	21.17	21.65
1723	NASDAQ	FRME	Tue, Feb 22, 2000	21.22	21.60	21.00	21.54
1722	NASDAQ	FRME	Fri, Feb 18, 2000	22.25	22.25	21.71	22.03
1721	NASDAQ	FRME	Thu, Feb 17, 2000	21.44	22.25	21.44	22.25
1720	NASDAQ	FRME	Wed, Feb 16, 2000	21.76	21.81	21.38	21.44
1719	NASDAQ	FRME	Tue, Feb 15, 2000	21.60	22.03	21.33	22.03
1718	NASDAQ	FRME	Mon, Feb 14, 2000	21.44	21.60	21.41	21.60
1717	NASDAQ	FRME	Fri, Feb 11, 2000	21.49	21.49	21.17	21.22
1716	NASDAQ	FRME	Thu, Feb 10, 2000	21.17	21.60	20.95	21.17
1715	NASDAQ	FRME	Wed, Feb 9, 2000	21.38	21.49	21.17	21.38
1714	NASDAQ	FRME	Tue, Feb 8, 2000	21.38	21.80	21.38	21.80
1713	NASDAQ	FRME	Mon, Feb 7, 2000	21.60	21.84	21.38	21.60
1712	NASDAQ	FRME	Fri, Feb 4, 2000	21.49	21.60	21.17	21.60
1711	NASDAQ	FRME	Thu, Feb 3, 2000	21.06	21.60	21.00	21.49
1710	NASDAQ	FRME	Wed, Feb 2, 2000	20.63	21.06	20.63	21.04
1709	NASDAQ	FRME	Tue, Feb 1, 2000	20.68	20.84	20.41	20.73
1708	NASDAQ	FRME	Mon, Jan 31, 2000	20.84	20.84	20.63	20.68
1707	NASDAQ	FRME	Fri, Jan 28, 2000	20.84	21.26	20.84	21.26
1706	NASDAQ	FRME	Thu, Jan 27, 2000	20.95	20.95	20.84	20.84
1705	NASDAQ	FRME	Wed, Jan 26, 2000	21.49	21.49	20.95	21.49
1704	NASDAQ	FRME	Tue, Jan 25, 2000	21.17	21.17	20.79	21.17
1703	NASDAQ	FRME	Mon, Jan 24, 2000	21.27	21.30	20.73	21.30
1702	NASDAQ	FRME	Fri, Jan 21, 2000	21.14	21.27	20.73	20.73
1701	NASDAQ	FRME	Thu, Jan 20, 2000	20.46	21.49	19.98	20.73
1700	NASDAQ	FRME	Wed, Jan 19, 2000	20.95	20.95	20.52	20.73
1699	NASDAQ	FRME	Tue, Jan 18, 2000	20.41	21.11	20.41	21.11
1698	NASDAQ	FRME	Fri, Jan 14, 2000	20.73	20.84	20.52	20.52
1697	NASDAQ	FRME	Thu, Jan 13, 2000	19.87	20.30	19.49	20.30
1696	NASDAQ	FRME	Wed, Jan 12, 2000	21.81	21.81	19.87	19.87
1695	NASDAQ	FRME	Tue, Jan 11, 2000	22.35	22.35	21.71	22.03
1694	NASDAQ	FRME	Mon, Jan 10, 2000	22.35	22.35	21.71	22.03
1693	NASDAQ	FRME	Fri, Jan 7, 2000	22.03	22.03	21.92	22.03
1692	NASDAQ	FRME	Thu, Jan 6, 2000	21.27	22.25	21.17	21.60
1691	NASDAQ	FRME	Wed, Jan 5, 2000	21.27	21.49	21.27	21.49
1690	NASDAQ	FRME	Tue, Jan 4, 2000	21.81	21.81	21.38	21.49
1689	NASDAQ	FRME	Mon, Jan 3, 2000	22.46	23.00	22.46	23.00
1688	NASDAQ	FRME	Fri, Dec 31, 1999	22.79	22.79	22.68	22.68
1687	NASDAQ	FRME	Thu, Dec 30, 1999	22.25	23.00	22.25	22.95
1686	NASDAQ	FRME	Wed, Dec 29, 1999	22.46	23.00	22.46	23.00
1685	NASDAQ	FRME	Tue, Dec 28, 1999	22.57	22.57	22.35	22.52
1684	NASDAQ	FRME	Mon, Dec 27, 1999	22.89	22.89	22.68	22.68
1683	NASDAQ	FRME	Thu, Dec 23, 1999	23.49	23.54	22.68	23.54
1682	NASDAQ	FRME	Wed, Dec 22, 1999	23.11	23.11	23.06	23.06
1681	NASDAQ	FRME	Tue, Dec 21, 1999	24.19	24.19	23.33	23.35
1680	NASDAQ	FRME	Mon, Dec 20, 1999	23.97	24.08	23.70	23.70
1679	NASDAQ	FRME	Fri, Dec 17, 1999	23.70	23.81	23.70	23.76
1678	NASDAQ	FRME	Thu, Dec 16, 1999	23.54	23.86	23.54	23.76
1677	NASDAQ	FRME	Wed, Dec 15, 1999	23.65	23.86	23.43	23.49
1676	NASDAQ	FRME	Tue, Dec 14, 1999	23.86	23.86	23.43	23.86
1675	NASDAQ	FRME	Mon, Dec 13, 1999	23.59	23.76	23.59	23.76
1674	NASDAQ	FRME	Fri, Dec 10, 1999	23.76	23.76	23.43	23.43
1673	NASDAQ	FRME	Thu, Dec 9, 1999	23.43	23.92	23.43	23.49
1672	NASDAQ	FRME	Wed, Dec 8, 1999	23.43	23.76	23.43	23.43
1671	NASDAQ	FRME	Tue, Dec 7, 1999	23.33	23.76	23.33	23.76
1670	NASDAQ	FRME	Mon, Dec 6, 1999	23.65	23.76	23.33	23.33
1669	NASDAQ	FRME	Fri, Dec 3, 1999	23.33	23.65	23.33	23.65
1668	NASDAQ	FRME	Thu, Dec 2, 1999	23.33	23.54	23.22	23.38
1667	NASDAQ	FRME	Wed, Dec 1, 1999	23.76	23.76	23.22	23.43
1666	NASDAQ	FRME	Tue, Nov 30, 1999	23.38	23.59	23.06	23.33
1665	NASDAQ	FRME	Mon, Nov 29, 1999	23.33	23.33	23.00	23.16
1664	NASDAQ	FRME	Fri, Nov 26, 1999	23.00	23.33	23.00	23.33
1663	NASDAQ	FRME	Wed, Nov 24, 1999	22.89	23.33	22.89	23.33
1662	NASDAQ	FRME	Tue, Nov 23, 1999	23.11	23.11	23.00	23.00
1661	NASDAQ	FRME	Mon, Nov 22, 1999	23.33	23.76	22.46	23.33
1660	NASDAQ	FRME	Fri, Nov 19, 1999	24.24	24.62	23.22	23.59
1659	NASDAQ	FRME	Thu, Nov 18, 1999	20.25	25.27	20.25	25.05
1658	NASDAQ	FRME	Wed, Nov 17, 1999	19.44	20.19	19.44	19.92
1657	NASDAQ	FRME	Tue, Nov 16, 1999	19.65	19.76	19.44	19.76
1656	NASDAQ	FRME	Mon, Nov 15, 1999	19.82	19.82	19.82	19.82
1655	NASDAQ	FRME	Fri, Nov 12, 1999	19.22	19.87	19.22	19.87
1654	NASDAQ	FRME	Thu, Nov 11, 1999	19.44	19.44	19.44	19.44
1653	NASDAQ	FRME	Wed, Nov 10, 1999	19.87	20.09	19.33	19.33
1652	NASDAQ	FRME	Tue, Nov 9, 1999	19.22	19.87	19.22	19.87
1651	NASDAQ	FRME	Mon, Nov 8, 1999	20.30	20.36	19.44	19.44
1650	NASDAQ	FRME	Fri, Nov 5, 1999	20.30	20.30	19.87	19.87
1649	NASDAQ	FRME	Thu, Nov 4, 1999	19.87	19.87	19.49	19.49
1648	NASDAQ	FRME	Wed, Nov 3, 1999	20.30	20.30	19.87	20.30
1647	NASDAQ	FRME	Tue, Nov 2, 1999	19.87	20.30	19.87	19.87
1646	NASDAQ	FRME	Mon, Nov 1, 1999	20.30	20.30	19.44	20.30
1645	NASDAQ	FRME	Fri, Oct 29, 1999	19.65	20.09	19.65	20.09
1644	NASDAQ	FRME	Thu, Oct 28, 1999	19.71	20.00	19.55	19.87
1643	NASDAQ	FRME	Wed, Oct 27, 1999	19.82	19.84	19.65	19.65
1642	NASDAQ	FRME	Tue, Oct 26, 1999	19.22	20.30	19.22	20.09
1641	NASDAQ	FRME	Mon, Oct 25, 1999	19.11	19.11	19.11	19.11
1640	NASDAQ	FRME	Fri, Oct 22, 1999	19.22	19.22	19.01	19.01
1639	NASDAQ	FRME	Thu, Oct 21, 1999	19.01	19.28	19.01	19.22
1638	NASDAQ	FRME	Wed, Oct 20, 1999	19.01	19.11	19.01	19.11
1637	NASDAQ	FRME	Tue, Oct 19, 1999	19.11	19.11	19.11	19.11
1636	NASDAQ	FRME	Mon, Oct 18, 1999	19.22	19.22	18.90	19.22
1635	NASDAQ	FRME	Fri, Oct 15, 1999	19.01	19.22	19.01	19.22
1634	NASDAQ	FRME	Thu, Oct 14, 1999	19.33	19.33	19.01	19.01
1633	NASDAQ	FRME	Wed, Oct 13, 1999	19.52	19.52	19.44	19.44
1632	NASDAQ	FRME	Tue, Oct 12, 1999	19.65	19.65	19.44	19.44
1631	NASDAQ	FRME	Mon, Oct 11, 1999	19.65	19.65	19.55	19.55
1630	NASDAQ	FRME	Fri, Oct 8, 1999	19.87	19.87	19.65	19.65
1629	NASDAQ	FRME	Thu, Oct 7, 1999	20.41	20.41	19.82	19.82
1628	NASDAQ	FRME	Wed, Oct 6, 1999	20.63	20.63	20.46	20.63
1627	NASDAQ	FRME	Tue, Oct 5, 1999	20.90	20.95	20.63	20.73
1626	NASDAQ	FRME	Mon, Oct 4, 1999	21.81	21.81	20.90	21.17
1625	NASDAQ	FRME	Fri, Oct 1, 1999	20.73	21.92	20.73	21.92
1624	NASDAQ	FRME	Thu, Sep 30, 1999	20.52	20.79	20.52	20.54
1623	NASDAQ	FRME	Wed, Sep 29, 1999	19.65	20.30	19.65	20.25
1622	NASDAQ	FRME	Tue, Sep 28, 1999	19.76	20.19	19.55	19.65
1621	NASDAQ	FRME	Mon, Sep 27, 1999	19.98	19.98	19.65	19.65
1620	NASDAQ	FRME	Fri, Sep 24, 1999	19.44	19.76	19.44	19.44
1619	NASDAQ	FRME	Thu, Sep 23, 1999	19.92	19.92	19.44	19.44
1618	NASDAQ	FRME	Wed, Sep 22, 1999	19.44	19.92	19.44	19.92
1617	NASDAQ	FRME	Tue, Sep 21, 1999	19.87	19.87	19.33	19.33
1616	NASDAQ	FRME	Mon, Sep 20, 1999	19.92	19.92	19.55	19.92
1615	NASDAQ	FRME	Fri, Sep 17, 1999	19.57	19.92	19.55	19.92
1614	NASDAQ	FRME	Thu, Sep 16, 1999	19.87	19.87	19.44	19.44
1613	NASDAQ	FRME	Wed, Sep 15, 1999	19.92	19.92	19.87	19.87
1612	NASDAQ	FRME	Tue, Sep 14, 1999	19.76	19.92	19.76	19.87
1611	NASDAQ	FRME	Mon, Sep 13, 1999	19.92	19.92	19.76	19.76
1610	NASDAQ	FRME	Fri, Sep 10, 1999	19.92	19.98	19.92	19.92
1609	NASDAQ	FRME	Thu, Sep 9, 1999	20.03	20.03	20.03	20.03
1608	NASDAQ	FRME	Wed, Sep 8, 1999	20.03	20.03	19.71	19.71
1607	NASDAQ	FRME	Tue, Sep 7, 1999	19.92	20.03	19.76	20.03
1606	NASDAQ	FRME	Fri, Sep 3, 1999	20.09	20.19	19.76	19.92
1605	NASDAQ	FRME	Thu, Sep 2, 1999	19.76	20.09	19.76	19.87
1604	NASDAQ	FRME	Wed, Sep 1, 1999	19.71	20.19	19.71	20.19
1603	NASDAQ	FRME	Tue, Aug 31, 1999	19.92	19.92	19.79	19.79
1602	NASDAQ	FRME	Mon, Aug 30, 1999	20.30	20.30	19.92	19.92
1601	NASDAQ	FRME	Fri, Aug 27, 1999	20.19	20.30	20.19	20.30
1600	NASDAQ	FRME	Thu, Aug 26, 1999	20.41	20.41	20.19	20.30
1599	NASDAQ	FRME	Wed, Aug 25, 1999	20.57	20.57	20.19	20.30
1598	NASDAQ	FRME	Tue, Aug 24, 1999	20.19	20.19	20.19	20.19
1597	NASDAQ	FRME	Mon, Aug 23, 1999	20.41	20.68	20.19	20.68
1596	NASDAQ	FRME	Fri, Aug 20, 1999	20.30	20.52	20.30	20.30
1595	NASDAQ	FRME	Thu, Aug 19, 1999	20.30	20.68	20.30	20.41
1594	NASDAQ	FRME	Wed, Aug 18, 1999	20.68	20.68	20.19	20.41
1593	NASDAQ	FRME	Tue, Aug 17, 1999	20.73	20.73	20.30	20.73
1592	NASDAQ	FRME	Mon, Aug 16, 1999	20.95	21.06	20.95	21.06
1591	NASDAQ	FRME	Fri, Aug 13, 1999	20.95	20.95	20.60	20.63
1590	NASDAQ	FRME	Thu, Aug 12, 1999	20.73	20.73	20.30	20.52
1589	NASDAQ	FRME	Wed, Aug 11, 1999	20.73	20.73	20.19	20.73
1588	NASDAQ	FRME	Tue, Aug 10, 1999	20.73	21.17	20.25	21.06
1587	NASDAQ	FRME	Mon, Aug 9, 1999	20.84	20.84	20.73	20.79
1586	NASDAQ	FRME	Fri, Aug 6, 1999	20.84	20.95	20.84	20.84
1585	NASDAQ	FRME	Thu, Aug 5, 1999	20.84	20.85	20.84	20.85
1584	NASDAQ	FRME	Wed, Aug 4, 1999	21.17	21.49	21.11	21.49
1583	NASDAQ	FRME	Tue, Aug 3, 1999	21.54	21.60	21.06	21.60
1582	NASDAQ	FRME	Mon, Aug 2, 1999	21.60	22.19	21.06	21.60
1581	NASDAQ	FRME	Fri, Jul 30, 1999	20.30	22.03	20.30	21.27
1580	NASDAQ	FRME	Thu, Jul 29, 1999	19.87	19.87	19.44	19.65
1579	NASDAQ	FRME	Wed, Jul 28, 1999	19.65	19.87	19.44	19.87
1578	NASDAQ	FRME	Tue, Jul 27, 1999	19.33	19.65	19.33	19.55
1577	NASDAQ	FRME	Mon, Jul 26, 1999	19.49	19.65	19.33	19.44
1576	NASDAQ	FRME	Fri, Jul 23, 1999	19.33	19.65	19.33	19.44
1575	NASDAQ	FRME	Thu, Jul 22, 1999	19.65	19.65	19.49	19.65
1574	NASDAQ	FRME	Wed, Jul 21, 1999	19.76	19.76	19.22	19.38
1573	NASDAQ	FRME	Tue, Jul 20, 1999	19.76	19.92	19.76	19.92
1572	NASDAQ	FRME	Mon, Jul 19, 1999	20.19	20.19	19.76	19.87
1571	NASDAQ	FRME	Fri, Jul 16, 1999	20.63	20.63	20.25	20.46
1570	NASDAQ	FRME	Thu, Jul 15, 1999	20.57	21.17	20.30	20.68
1569	NASDAQ	FRME	Wed, Jul 14, 1999	20.09	20.52	20.09	20.52
1568	NASDAQ	FRME	Tue, Jul 13, 1999	20.30	20.30	20.30	20.30
1567	NASDAQ	FRME	Mon, Jul 12, 1999	20.44	20.52	20.19	20.41
1566	NASDAQ	FRME	Fri, Jul 9, 1999	20.30	20.52	20.19	20.52
1565	NASDAQ	FRME	Thu, Jul 8, 1999	20.09	20.52	20.09	20.30
1564	NASDAQ	FRME	Wed, Jul 7, 1999	20.30	20.68	20.09	20.30
1563	NASDAQ	FRME	Tue, Jul 6, 1999	20.30	20.52	19.98	20.52
1562	NASDAQ	FRME	Fri, Jul 2, 1999	19.98	20.68	19.87	20.52
1561	NASDAQ	FRME	Thu, Jul 1, 1999	20.36	20.63	19.87	20.63
1560	NASDAQ	FRME	Wed, Jun 30, 1999	19.87	20.63	19.87	20.52
1559	NASDAQ	FRME	Tue, Jun 29, 1999	20.09	20.30	19.87	20.30
1558	NASDAQ	FRME	Mon, Jun 28, 1999	19.76	20.09	19.76	20.09
1557	NASDAQ	FRME	Fri, Jun 25, 1999	20.03	20.30	19.87	19.98
1556	NASDAQ	FRME	Thu, Jun 24, 1999	19.76	19.98	19.76	19.79
1555	NASDAQ	FRME	Wed, Jun 23, 1999	19.92	19.92	19.87	19.87
1554	NASDAQ	FRME	Tue, Jun 22, 1999	19.87	20.03	19.87	19.92
1553	NASDAQ	FRME	Mon, Jun 21, 1999	19.76	20.30	19.76	20.30
1552	NASDAQ	FRME	Fri, Jun 18, 1999	20.09	20.09	19.87	20.09
1551	NASDAQ	FRME	Thu, Jun 17, 1999	19.60	19.76	19.60	19.71
1550	NASDAQ	FRME	Wed, Jun 16, 1999	19.11	19.65	19.11	19.65
1549	NASDAQ	FRME	Tue, Jun 15, 1999	19.84	19.90	18.95	19.01
1548	NASDAQ	FRME	Mon, Jun 14, 1999	20.52	20.52	19.92	19.92
1547	NASDAQ	FRME	Fri, Jun 11, 1999	20.30	20.30	19.82	19.82
1546	NASDAQ	FRME	Thu, Jun 10, 1999	20.09	20.09	20.03	20.03
1545	NASDAQ	FRME	Wed, Jun 9, 1999	20.30	20.41	20.03	20.03
1544	NASDAQ	FRME	Tue, Jun 8, 1999	20.03	20.30	20.03	20.30
1543	NASDAQ	FRME	Mon, Jun 7, 1999	20.30	20.30	20.27	20.27
1542	NASDAQ	FRME	Fri, Jun 4, 1999	20.63	20.63	19.98	20.30
1541	NASDAQ	FRME	Thu, Jun 3, 1999	20.52	20.52	20.52	20.52
1540	NASDAQ	FRME	Wed, Jun 2, 1999	19.98	20.52	19.98	20.52
1539	NASDAQ	FRME	Tue, Jun 1, 1999	20.52	20.52	20.30	20.46
1538	NASDAQ	FRME	Fri, May 28, 1999	20.52	20.52	19.98	20.52
1537	NASDAQ	FRME	Thu, May 27, 1999	20.03	20.30	19.87	19.87
1536	NASDAQ	FRME	Wed, May 26, 1999	20.30	20.30	19.76	19.76
1535	NASDAQ	FRME	Tue, May 25, 1999	20.09	20.36	20.09	20.09
1534	NASDAQ	FRME	Mon, May 24, 1999	20.52	20.52	19.87	20.09
1533	NASDAQ	FRME	Fri, May 21, 1999	19.76	20.36	19.76	20.19
1532	NASDAQ	FRME	Thu, May 20, 1999	19.55	20.30	19.55	19.65
1531	NASDAQ	FRME	Wed, May 19, 1999	19.44	19.76	19.44	19.55
1530	NASDAQ	FRME	Tue, May 18, 1999	19.52	19.55	19.44	19.55
1529	NASDAQ	FRME	Mon, May 17, 1999	19.22	19.61	19.22	19.44
1528	NASDAQ	FRME	Fri, May 14, 1999	19.33	19.44	19.22	19.44
1527	NASDAQ	FRME	Thu, May 13, 1999	19.44	19.44	19.44	19.44
1526	NASDAQ	FRME	Wed, May 12, 1999	19.22	19.65	19.22	19.65
1525	NASDAQ	FRME	Tue, May 11, 1999	19.44	19.65	19.44	19.65
1524	NASDAQ	FRME	Mon, May 10, 1999	19.01	19.65	19.01	19.65
1523	NASDAQ	FRME	Fri, May 7, 1999	19.55	19.55	19.01	19.55
1522	NASDAQ	FRME	Thu, May 6, 1999	19.22	19.55	19.22	19.55
1521	NASDAQ	FRME	Wed, May 5, 1999	19.22	19.55	19.22	19.55
1520	NASDAQ	FRME	Tue, May 4, 1999	19.44	19.44	19.01	19.01
1519	NASDAQ	FRME	Mon, May 3, 1999	19.01	19.01	18.79	19.01
1518	NASDAQ	FRME	Fri, Apr 30, 1999	18.79	19.01	18.57	18.57
1517	NASDAQ	FRME	Thu, Apr 29, 1999	19.11	19.11	18.57	19.01
1516	NASDAQ	FRME	Wed, Apr 28, 1999	19.44	19.44	18.79	18.79
1515	NASDAQ	FRME	Tue, Apr 27, 1999	19.87	19.87	19.55	19.76
1514	NASDAQ	FRME	Mon, Apr 26, 1999	20.30	20.41	19.87	19.92
1513	NASDAQ	FRME	Fri, Apr 23, 1999	20.84	21.27	20.52	20.52
1512	NASDAQ	FRME	Thu, Apr 22, 1999	20.41	21.27	20.41	21.27
1511	NASDAQ	FRME	Wed, Apr 21, 1999	20.41	21.06	20.41	20.73
1510	NASDAQ	FRME	Tue, Apr 20, 1999	20.41	20.95	20.41	20.41
1509	NASDAQ	FRME	Mon, Apr 19, 1999	20.52	20.95	20.41	20.41
1508	NASDAQ	FRME	Fri, Apr 16, 1999	20.52	20.95	20.52	20.95
1507	NASDAQ	FRME	Thu, Apr 15, 1999	20.95	20.95	20.52	20.84
1506	NASDAQ	FRME	Wed, Apr 14, 1999	21.06	21.17	20.52	21.17
1505	NASDAQ	FRME	Tue, Apr 13, 1999	20.73	20.81	20.52	20.68
1504	NASDAQ	FRME	Mon, Apr 12, 1999	20.30	21.17	20.19	20.73
1503	NASDAQ	FRME	Fri, Apr 9, 1999	20.30	20.41	20.09	20.30
1502	NASDAQ	FRME	Thu, Apr 8, 1999	20.63	20.63	20.30	20.41
1501	NASDAQ	FRME	Wed, Apr 7, 1999	20.52	20.57	20.52	20.52
1500	NASDAQ	FRME	Tue, Apr 6, 1999	20.52	21.06	20.30	21.06
1499	NASDAQ	FRME	Mon, Apr 5, 1999	20.73	20.73	20.52	20.68
1498	NASDAQ	FRME	Thu, Apr 1, 1999	21.38	21.38	20.30	20.30
1497	NASDAQ	FRME	Wed, Mar 31, 1999	21.27	21.27	20.73	21.17
1496	NASDAQ	FRME	Tue, Mar 30, 1999	20.73	21.49	20.73	21.49
1495	NASDAQ	FRME	Mon, Mar 29, 1999	20.90	21.76	20.90	21.35
1494	NASDAQ	FRME	Fri, Mar 26, 1999	20.73	21.00	20.52	20.73
1493	NASDAQ	FRME	Thu, Mar 25, 1999	20.30	20.73	20.30	20.41
1492	NASDAQ	FRME	Wed, Mar 24, 1999	20.19	20.30	19.87	20.09
1491	NASDAQ	FRME	Tue, Mar 23, 1999	19.98	20.30	19.82	20.03
1490	NASDAQ	FRME	Mon, Mar 22, 1999	19.76	20.52	19.76	20.03
1489	NASDAQ	FRME	Fri, Mar 19, 1999	19.98	20.30	19.87	19.87
1488	NASDAQ	FRME	Thu, Mar 18, 1999	19.44	20.30	19.33	19.87
1487	NASDAQ	FRME	Wed, Mar 17, 1999	19.33	19.44	19.06	19.36
1486	NASDAQ	FRME	Tue, Mar 16, 1999	19.22	19.44	18.68	19.11
1485	NASDAQ	FRME	Mon, Mar 15, 1999	19.11	19.44	19.11	19.44
1484	NASDAQ	FRME	Fri, Mar 12, 1999	19.44	19.44	18.57	19.01
1483	NASDAQ	FRME	Thu, Mar 11, 1999	19.33	19.44	19.01	19.01
1482	NASDAQ	FRME	Wed, Mar 10, 1999	18.79	19.44	18.79	19.01
1481	NASDAQ	FRME	Tue, Mar 9, 1999	19.01	19.44	18.79	19.44
1480	NASDAQ	FRME	Mon, Mar 8, 1999	19.01	19.87	19.01	19.01
1479	NASDAQ	FRME	Fri, Mar 5, 1999	19.01	19.87	19.01	19.87
1478	NASDAQ	FRME	Thu, Mar 4, 1999	19.01	19.01	18.84	19.01
1477	NASDAQ	FRME	Wed, Mar 3, 1999	19.65	19.65	19.65	19.65
1476	NASDAQ	FRME	Tue, Mar 2, 1999	19.11	19.65	19.11	19.65
1475	NASDAQ	FRME	Mon, Mar 1, 1999	18.84	19.65	18.84	19.33
1474	NASDAQ	FRME	Fri, Feb 26, 1999	19.22	19.38	19.01	19.11
1473	NASDAQ	FRME	Thu, Feb 25, 1999	19.60	19.60	19.01	19.60
1472	NASDAQ	FRME	Wed, Feb 24, 1999	19.22	20.09	19.22	20.09
1471	NASDAQ	FRME	Tue, Feb 23, 1999	19.22	19.60	19.22	19.22
1470	NASDAQ	FRME	Mon, Feb 22, 1999	19.44	19.65	19.44	19.60
1469	NASDAQ	FRME	Fri, Feb 19, 1999	19.01	19.65	19.01	19.22
1468	NASDAQ	FRME	Thu, Feb 18, 1999	19.01	19.06	19.01	19.06
1467	NASDAQ	FRME	Wed, Feb 17, 1999	19.65	19.65	19.01	19.01
1466	NASDAQ	FRME	Tue, Feb 16, 1999	19.65	19.65	19.01	19.01
1465	NASDAQ	FRME	Fri, Feb 12, 1999	19.22	19.44	19.22	19.44
1464	NASDAQ	FRME	Thu, Feb 11, 1999	19.65	19.65	19.22	19.22
1463	NASDAQ	FRME	Wed, Feb 10, 1999	19.87	20.09	19.44	19.65
1462	NASDAQ	FRME	Tue, Feb 9, 1999	19.65	19.65	19.65	19.65
1461	NASDAQ	FRME	Mon, Feb 8, 1999	19.60	19.65	19.22	19.55
1460	NASDAQ	FRME	Fri, Feb 5, 1999	19.44	20.09	19.22	19.22
1459	NASDAQ	FRME	Thu, Feb 4, 1999	19.01	19.55	18.90	18.90
1458	NASDAQ	FRME	Wed, Feb 3, 1999	19.38	19.65	19.22	19.55
1457	NASDAQ	FRME	Tue, Feb 2, 1999	19.65	19.65	19.01	19.22
1456	NASDAQ	FRME	Mon, Feb 1, 1999	20.30	20.30	19.49	19.49
1455	NASDAQ	FRME	Fri, Jan 29, 1999	20.30	20.30	19.82	19.82
1454	NASDAQ	FRME	Thu, Jan 28, 1999	20.30	20.52	19.87	19.87
1453	NASDAQ	FRME	Wed, Jan 27, 1999	20.95	20.95	20.09	20.09
1452	NASDAQ	FRME	Tue, Jan 26, 1999	20.73	20.95	20.09	20.95
1451	NASDAQ	FRME	Mon, Jan 25, 1999	20.52	20.52	19.65	20.52
1450	NASDAQ	FRME	Fri, Jan 22, 1999	20.95	20.95	19.71	19.71
1449	NASDAQ	FRME	Thu, Jan 21, 1999	21.38	21.38	20.73	20.84
1448	NASDAQ	FRME	Wed, Jan 20, 1999	21.38	21.38	21.38	21.38
1447	NASDAQ	FRME	Tue, Jan 19, 1999	21.06	21.27	20.84	21.27
1446	NASDAQ	FRME	Fri, Jan 15, 1999	21.60	21.60	21.06	21.60
1445	NASDAQ	FRME	Thu, Jan 14, 1999	21.92	21.92	21.17	21.17
1444	NASDAQ	FRME	Wed, Jan 13, 1999	21.38	21.92	21.38	21.60
1443	NASDAQ	FRME	Tue, Jan 12, 1999	21.49	21.49	21.38	21.38
1442	NASDAQ	FRME	Mon, Jan 11, 1999	22.14	22.14	21.81	21.92
1441	NASDAQ	FRME	Fri, Jan 8, 1999	21.49	21.54	21.49	21.49
1440	NASDAQ	FRME	Thu, Jan 7, 1999	21.81	22.25	21.49	21.89
1439	NASDAQ	FRME	Wed, Jan 6, 1999	22.14	22.46	22.03	22.25
1438	NASDAQ	FRME	Tue, Jan 5, 1999	22.57	22.57	22.25	22.25
1437	NASDAQ	FRME	Mon, Jan 4, 1999	22.35	22.57	22.14	22.25
1436	NASDAQ	FRME	Thu, Dec 31, 1998	22.03	22.57	21.81	22.57
1435	NASDAQ	FRME	Wed, Dec 30, 1998	21.49	21.49	21.49	21.49
1434	NASDAQ	FRME	Tue, Dec 29, 1998	21.81	21.81	21.49	21.49
1433	NASDAQ	FRME	Mon, Dec 28, 1998	21.49	21.81	21.49	21.68
1432	NASDAQ	FRME	Thu, Dec 24, 1998	21.60	21.81	21.60	21.81
1431	NASDAQ	FRME	Wed, Dec 23, 1998	21.71	21.81	21.60	21.60
1430	NASDAQ	FRME	Tue, Dec 22, 1998	22.25	22.68	21.81	21.98
1429	NASDAQ	FRME	Mon, Dec 21, 1998	22.89	22.89	22.25	22.25
1428	NASDAQ	FRME	Fri, Dec 18, 1998	22.73	22.73	22.46	22.68
1427	NASDAQ	FRME	Thu, Dec 17, 1998	23.33	23.33	22.46	22.46
1426	NASDAQ	FRME	Wed, Dec 16, 1998	23.33	23.33	23.22	23.22
1425	NASDAQ	FRME	Tue, Dec 15, 1998	23.33	23.43	22.89	23.33
1424	NASDAQ	FRME	Mon, Dec 14, 1998	23.54	23.86	23.43	23.49
1423	NASDAQ	FRME	Fri, Dec 11, 1998	23.59	23.76	23.59	23.76
1422	NASDAQ	FRME	Thu, Dec 10, 1998	23.43	23.76	23.43	23.59
1421	NASDAQ	FRME	Tue, Dec 8, 1998	24.30	24.30	24.30	24.30
1420	NASDAQ	FRME	Mon, Dec 7, 1998	24.40	24.40	23.76	24.40
1419	NASDAQ	FRME	Fri, Dec 4, 1998	24.19	24.51	23.76	23.76
1418	NASDAQ	FRME	Thu, Dec 3, 1998	24.62	24.62	24.62	24.62
1417	NASDAQ	FRME	Wed, Dec 2, 1998	23.97	23.97	23.92	23.97
1416	NASDAQ	FRME	Tue, Dec 1, 1998	24.40	24.40	24.13	24.40
1415	NASDAQ	FRME	Mon, Nov 30, 1998	24.40	24.62	23.86	24.62
1414	NASDAQ	FRME	Fri, Nov 27, 1998	24.30	24.30	24.30	24.30
1413	NASDAQ	FRME	Wed, Nov 25, 1998	24.84	24.84	24.59	24.73
1412	NASDAQ	FRME	Tue, Nov 24, 1998	23.33	24.84	23.33	24.62
1411	NASDAQ	FRME	Mon, Nov 23, 1998	24.19	24.19	23.33	23.86
1410	NASDAQ	FRME	Fri, Nov 20, 1998	22.89	24.19	22.89	24.19
1409	NASDAQ	FRME	Thu, Nov 19, 1998	23.76	24.19	22.89	24.19
1408	NASDAQ	FRME	Wed, Nov 18, 1998	23.76	24.19	22.89	24.19
1407	NASDAQ	FRME	Tue, Nov 17, 1998	23.33	23.33	22.68	22.68
1406	NASDAQ	FRME	Mon, Nov 16, 1998	23.76	23.76	22.73	22.73
1405	NASDAQ	FRME	Fri, Nov 13, 1998	23.24	23.76	23.24	23.76
1404	NASDAQ	FRME	Thu, Nov 12, 1998	22.73	23.22	22.73	23.22
1403	NASDAQ	FRME	Wed, Nov 11, 1998	22.73	22.73	22.73	22.73
1402	NASDAQ	FRME	Tue, Nov 10, 1998	22.79	23.22	22.46	23.22
1401	NASDAQ	FRME	Mon, Nov 9, 1998	23.11	23.43	22.89	22.89
1400	NASDAQ	FRME	Fri, Nov 6, 1998	24.19	24.19	22.95	23.38
1399	NASDAQ	FRME	Thu, Nov 5, 1998	22.03	24.67	22.03	24.57
1398	NASDAQ	FRME	Wed, Nov 4, 1998	22.03	22.03	21.25	22.03
1397	NASDAQ	FRME	Tue, Nov 3, 1998	21.92	22.03	21.60	21.60
1396	NASDAQ	FRME	Mon, Nov 2, 1998	21.27	21.71	20.79	21.71
1395	NASDAQ	FRME	Fri, Oct 30, 1998	20.84	21.38	20.84	21.38
1394	NASDAQ	FRME	Thu, Oct 29, 1998	20.73	21.38	20.73	20.73
1393	NASDAQ	FRME	Wed, Oct 28, 1998	20.30	20.30	19.44	19.87
1392	NASDAQ	FRME	Tue, Oct 27, 1998	21.49	21.49	19.49	19.49
1391	NASDAQ	FRME	Mon, Oct 26, 1998	20.95	21.22	20.73	21.06
1390	NASDAQ	FRME	Fri, Oct 23, 1998	20.73	20.88	20.73	20.73
1389	NASDAQ	FRME	Thu, Oct 22, 1998	20.88	20.88	20.45	20.52
1388	NASDAQ	FRME	Wed, Oct 21, 1998	20.73	20.88	20.16	20.88
1387	NASDAQ	FRME	Tue, Oct 20, 1998	20.16	20.81	20.16	20.73
1386	NASDAQ	FRME	Mon, Oct 19, 1998	19.65	19.80	19.15	19.80
1385	NASDAQ	FRME	Fri, Oct 16, 1998	19.44	19.65	19.08	19.58
1384	NASDAQ	FRME	Thu, Oct 15, 1998	19.29	19.58	19.29	19.58
1383	NASDAQ	FRME	Wed, Oct 14, 1998	19.37	19.37	19.37	19.37
1382	NASDAQ	FRME	Tue, Oct 13, 1998	19.80	19.80	19.37	19.37
1381	NASDAQ	FRME	Mon, Oct 12, 1998	19.87	19.87	19.73	19.73
1380	NASDAQ	FRME	Fri, Oct 9, 1998	19.01	19.73	18.72	19.73
1379	NASDAQ	FRME	Thu, Oct 8, 1998	19.15	19.58	18.57	18.72
1378	NASDAQ	FRME	Wed, Oct 7, 1998	20.45	20.45	19.65	19.65
1377	NASDAQ	FRME	Tue, Oct 6, 1998	20.45	20.73	20.45	20.45
1376	NASDAQ	FRME	Mon, Oct 5, 1998	21.02	21.02	20.01	20.01
1375	NASDAQ	FRME	Fri, Oct 2, 1998	21.02	21.24	20.37	20.37
1374	NASDAQ	FRME	Thu, Oct 1, 1998	21.67	21.67	21.24	21.24
1373	NASDAQ	FRME	Wed, Sep 30, 1998	22.17	22.17	21.27	21.27
1372	NASDAQ	FRME	Tue, Sep 29, 1998	22.17	22.17	22.17	22.17
1371	NASDAQ	FRME	Mon, Sep 28, 1998	21.89	21.89	21.45	21.45
1370	NASDAQ	FRME	Fri, Sep 25, 1998	21.92	22.25	21.89	21.89
1369	NASDAQ	FRME	Thu, Sep 24, 1998	22.07	22.10	21.89	21.96
1368	NASDAQ	FRME	Wed, Sep 23, 1998	21.31	22.10	21.31	22.10
1367	NASDAQ	FRME	Tue, Sep 22, 1998	21.38	21.53	21.31	21.31
1366	NASDAQ	FRME	Mon, Sep 21, 1998	20.84	21.31	20.73	21.31
1365	NASDAQ	FRME	Fri, Sep 18, 1998	21.31	21.31	20.88	21.31
1364	NASDAQ	FRME	Thu, Sep 17, 1998	21.17	21.31	20.91	21.31
1363	NASDAQ	FRME	Wed, Sep 16, 1998	21.38	21.38	20.84	20.84
1362	NASDAQ	FRME	Tue, Sep 15, 1998	21.60	21.60	20.95	20.95
1361	NASDAQ	FRME	Mon, Sep 14, 1998	21.60	21.60	21.02	21.31
1360	NASDAQ	FRME	Fri, Sep 11, 1998	21.31	21.60	21.31	21.60
1359	NASDAQ	FRME	Thu, Sep 10, 1998	21.31	21.31	21.02	21.31
1358	NASDAQ	FRME	Wed, Sep 9, 1998	21.74	21.74	21.31	21.31
1357	NASDAQ	FRME	Tue, Sep 8, 1998	21.31	21.74	21.31	21.74
1356	NASDAQ	FRME	Fri, Sep 4, 1998	21.31	21.60	21.02	21.02
1355	NASDAQ	FRME	Thu, Sep 3, 1998	21.63	21.89	21.02	21.02
1354	NASDAQ	FRME	Wed, Sep 2, 1998	21.89	21.89	21.89	21.89
1353	NASDAQ	FRME	Tue, Sep 1, 1998	21.89	21.89	21.17	21.17
1352	NASDAQ	FRME	Mon, Aug 31, 1998	21.24	21.67	21.02	21.60
1351	NASDAQ	FRME	Fri, Aug 28, 1998	22.32	22.32	21.17	21.89
1350	NASDAQ	FRME	Thu, Aug 27, 1998	21.89	21.89	21.17	21.81
1349	NASDAQ	FRME	Wed, Aug 26, 1998	22.46	22.75	22.25	22.57
1348	NASDAQ	FRME	Tue, Aug 25, 1998	23.61	23.61	22.46	22.61
1347	NASDAQ	FRME	Mon, Aug 24, 1998	23.40	23.40	23.04	23.04
1346	NASDAQ	FRME	Fri, Aug 21, 1998	23.61	23.61	22.88	22.88
1345	NASDAQ	FRME	Thu, Aug 20, 1998	23.11	23.18	23.11	23.18
1344	NASDAQ	FRME	Wed, Aug 19, 1998	23.47	23.61	23.47	23.61
1343	NASDAQ	FRME	Tue, Aug 18, 1998	23.61	23.61	23.33	23.33
1342	NASDAQ	FRME	Mon, Aug 17, 1998	23.61	23.61	23.18	23.18
1341	NASDAQ	FRME	Fri, Aug 14, 1998	22.82	23.61	22.82	23.33
1340	NASDAQ	FRME	Thu, Aug 13, 1998	23.04	23.90	22.75	22.75
1339	NASDAQ	FRME	Wed, Aug 12, 1998	23.90	23.90	23.04	23.47
1338	NASDAQ	FRME	Tue, Aug 11, 1998	23.61	23.61	23.18	23.40
1337	NASDAQ	FRME	Mon, Aug 10, 1998	23.54	24.05	23.47	23.69
1336	NASDAQ	FRME	Fri, Aug 7, 1998	23.88	23.90	23.47	23.90
1335	NASDAQ	FRME	Thu, Aug 6, 1998	24.12	24.12	23.90	24.12
1334	NASDAQ	FRME	Wed, Aug 5, 1998	23.61	23.97	23.40	23.40
1333	NASDAQ	FRME	Tue, Aug 4, 1998	24.33	24.33	23.54	23.54
1332	NASDAQ	FRME	Mon, Aug 3, 1998	24.77	24.77	24.77	24.77
1331	NASDAQ	FRME	Fri, Jul 31, 1998	24.84	24.98	24.77	24.77
1330	NASDAQ	FRME	Thu, Jul 30, 1998	25.34	25.34	24.48	25.34
1329	NASDAQ	FRME	Wed, Jul 29, 1998	25.34	25.34	25.34	25.34
1328	NASDAQ	FRME	Tue, Jul 28, 1998	24.80	24.80	24.51	24.51
1327	NASDAQ	FRME	Mon, Jul 27, 1998	24.55	24.87	24.53	24.62
1326	NASDAQ	FRME	Fri, Jul 24, 1998	25.20	25.20	24.91	24.91
1325	NASDAQ	FRME	Wed, Jul 22, 1998	25.92	25.92	25.41	25.41
1324	NASDAQ	FRME	Tue, Jul 21, 1998	25.92	26.06	25.27	25.27
1323	NASDAQ	FRME	Mon, Jul 20, 1998	25.92	25.92	25.63	25.63
1322	NASDAQ	FRME	Fri, Jul 17, 1998	26.35	26.35	25.92	25.92
1321	NASDAQ	FRME	Thu, Jul 16, 1998	26.35	26.35	25.92	25.92
1320	NASDAQ	FRME	Wed, Jul 15, 1998	25.92	26.21	25.92	26.21
1319	NASDAQ	FRME	Tue, Jul 14, 1998	26.21	26.35	26.06	26.06
1318	NASDAQ	FRME	Mon, Jul 13, 1998	26.49	26.49	26.21	26.49
1317	NASDAQ	FRME	Fri, Jul 10, 1998	26.21	26.21	26.21	26.21
1316	NASDAQ	FRME	Thu, Jul 9, 1998	26.49	26.49	26.21	26.21
1315	NASDAQ	FRME	Wed, Jul 8, 1998	26.21	26.49	25.99	26.49
1314	NASDAQ	FRME	Tue, Jul 7, 1998	26.64	26.64	25.99	25.99
1313	NASDAQ	FRME	Mon, Jul 6, 1998	26.54	26.64	26.17	26.39
1312	NASDAQ	FRME	Thu, Jul 2, 1998	26.57	26.64	26.37	26.49
1311	NASDAQ	FRME	Wed, Jul 1, 1998	26.21	26.49	25.92	25.92
1310	NASDAQ	FRME	Tue, Jun 30, 1998	26.21	27.50	26.21	26.35
1309	NASDAQ	FRME	Mon, Jun 29, 1998	25.27	26.93	24.62	26.93
1308	NASDAQ	FRME	Fri, Jun 26, 1998	24.62	25.27	24.62	24.66
1307	NASDAQ	FRME	Thu, Jun 25, 1998	24.62	25.34	24.62	25.34
1306	NASDAQ	FRME	Wed, Jun 24, 1998	25.34	25.34	25.34	25.34
1305	NASDAQ	FRME	Tue, Jun 23, 1998	24.80	25.20	24.62	24.62
1304	NASDAQ	FRME	Mon, Jun 22, 1998	25.49	25.49	24.62	25.20
1303	NASDAQ	FRME	Fri, Jun 19, 1998	25.20	25.20	24.98	25.13
1302	NASDAQ	FRME	Thu, Jun 18, 1998	24.33	25.20	24.33	25.20
1301	NASDAQ	FRME	Wed, Jun 17, 1998	23.76	24.19	23.76	23.97
1300	NASDAQ	FRME	Tue, Jun 16, 1998	23.04	23.90	23.04	23.69
1299	NASDAQ	FRME	Mon, Jun 15, 1998	22.53	23.33	22.46	23.33
1298	NASDAQ	FRME	Fri, Jun 12, 1998	22.97	23.18	22.46	22.97
1297	NASDAQ	FRME	Thu, Jun 11, 1998	22.68	22.97	22.46	22.97
1296	NASDAQ	FRME	Wed, Jun 10, 1998	22.61	23.18	22.61	22.61
1295	NASDAQ	FRME	Tue, Jun 9, 1998	22.75	23.04	22.61	23.04
1294	NASDAQ	FRME	Mon, Jun 8, 1998	23.09	23.18	22.89	23.18
1293	NASDAQ	FRME	Fri, Jun 5, 1998	23.18	23.18	23.04	23.04
1292	NASDAQ	FRME	Thu, Jun 4, 1998	23.25	23.33	22.89	23.18
1291	NASDAQ	FRME	Wed, Jun 3, 1998	23.18	23.18	23.04	23.18
1290	NASDAQ	FRME	Tue, Jun 2, 1998	22.75	23.47	22.17	23.04
1289	NASDAQ	FRME	Mon, Jun 1, 1998	23.90	23.90	22.89	22.89
1288	NASDAQ	FRME	Fri, May 29, 1998	23.76	23.76	23.11	23.76
1287	NASDAQ	FRME	Thu, May 28, 1998	23.33	24.19	23.33	23.76
1286	NASDAQ	FRME	Wed, May 27, 1998	23.90	24.05	23.69	23.69
1285	NASDAQ	FRME	Tue, May 26, 1998	24.77	24.77	24.12	24.12
1284	NASDAQ	FRME	Fri, May 22, 1998	24.12	24.91	24.12	24.91
1283	NASDAQ	FRME	Thu, May 21, 1998	24.69	24.69	24.19	24.44
1282	NASDAQ	FRME	Wed, May 20, 1998	24.19	25.20	24.19	24.69
1281	NASDAQ	FRME	Tue, May 19, 1998	24.12	24.91	24.12	24.78
1280	NASDAQ	FRME	Mon, May 18, 1998	24.91	24.91	24.12	24.12
1279	NASDAQ	FRME	Fri, May 15, 1998	24.77	24.77	24.19	24.48
1278	NASDAQ	FRME	Thu, May 14, 1998	24.19	24.77	23.76	24.77
1277	NASDAQ	FRME	Wed, May 13, 1998	24.12	24.12	23.69	23.94
1276	NASDAQ	FRME	Tue, May 12, 1998	23.61	24.08	23.61	23.97
1275	NASDAQ	FRME	Mon, May 11, 1998	23.97	23.97	23.87	23.87
1274	NASDAQ	FRME	Fri, May 8, 1998	24.05	24.05	24.05	24.05
1273	NASDAQ	FRME	Thu, May 7, 1998	23.90	23.90	23.90	23.90
1272	NASDAQ	FRME	Wed, May 6, 1998	24.33	24.33	24.12	24.33
1271	NASDAQ	FRME	Tue, May 5, 1998	23.61	24.33	23.61	23.61
1270	NASDAQ	FRME	Mon, May 4, 1998	24.33	24.33	24.33	24.33
1269	NASDAQ	FRME	Fri, May 1, 1998	24.19	24.33	23.76	24.33
1268	NASDAQ	FRME	Thu, Apr 30, 1998	23.90	23.90	23.61	23.90
1267	NASDAQ	FRME	Wed, Apr 29, 1998	23.90	23.90	23.40	23.61
1266	NASDAQ	FRME	Tue, Apr 28, 1998	23.61	23.61	23.61	23.61
1265	NASDAQ	FRME	Mon, Apr 27, 1998	23.40	24.33	23.40	23.90
1264	NASDAQ	FRME	Fri, Apr 24, 1998	24.33	24.33	23.76	23.90
1263	NASDAQ	FRME	Thu, Apr 23, 1998	24.33	24.33	23.61	24.19
1262	NASDAQ	FRME	Wed, Apr 22, 1998	24.26	24.26	23.76	23.90
1261	NASDAQ	FRME	Tue, Apr 21, 1998	24.19	24.19	23.61	23.61
1260	NASDAQ	FRME	Mon, Apr 20, 1998	23.90	23.97	23.61	23.61
1259	NASDAQ	FRME	Fri, Apr 17, 1998	23.47	23.76	23.47	23.69
1258	NASDAQ	FRME	Thu, Apr 16, 1998	23.61	23.90	23.18	23.90
1257	NASDAQ	FRME	Wed, Apr 15, 1998	23.61	23.61	23.11	23.11
1256	NASDAQ	FRME	Tue, Apr 14, 1998	23.47	23.47	22.75	23.47
1255	NASDAQ	FRME	Mon, Apr 13, 1998	23.04	23.33	22.89	23.33
1254	NASDAQ	FRME	Thu, Apr 9, 1998	23.18	23.18	23.18	23.18
1253	NASDAQ	FRME	Wed, Apr 8, 1998	22.97	22.97	22.82	22.82
1252	NASDAQ	FRME	Tue, Apr 7, 1998	23.29	23.61	23.29	23.33
1251	NASDAQ	FRME	Mon, Apr 6, 1998	23.29	23.40	23.18	23.33
1250	NASDAQ	FRME	Fri, Apr 3, 1998	23.33	23.33	23.29	23.29
1249	NASDAQ	FRME	Thu, Apr 2, 1998	23.61	23.61	23.54	23.54
1248	NASDAQ	FRME	Wed, Apr 1, 1998	23.61	23.76	23.25	23.25
1247	NASDAQ	FRME	Tue, Mar 31, 1998	23.33	23.90	23.33	23.90
1246	NASDAQ	FRME	Mon, Mar 30, 1998	23.90	23.90	23.90	23.90
1245	NASDAQ	FRME	Fri, Mar 27, 1998	23.90	23.90	23.61	23.76
1244	NASDAQ	FRME	Thu, Mar 26, 1998	23.47	23.47	23.33	23.33
1243	NASDAQ	FRME	Wed, Mar 25, 1998	23.47	23.90	23.47	23.90
1242	NASDAQ	FRME	Tue, Mar 24, 1998	23.90	23.90	23.61	23.61
1241	NASDAQ	FRME	Mon, Mar 23, 1998	23.40	23.90	23.40	23.61
1240	NASDAQ	FRME	Fri, Mar 20, 1998	23.47	23.90	23.33	23.90
1239	NASDAQ	FRME	Thu, Mar 19, 1998	23.18	23.47	23.18	23.18
1238	NASDAQ	FRME	Wed, Mar 18, 1998	23.04	23.33	23.04	23.04
1237	NASDAQ	FRME	Tue, Mar 17, 1998	23.18	23.18	23.18	23.18
1236	NASDAQ	FRME	Mon, Mar 16, 1998	23.18	23.18	23.18	23.18
1235	NASDAQ	FRME	Fri, Mar 13, 1998	23.18	23.18	22.93	23.18
1234	NASDAQ	FRME	Thu, Mar 12, 1998	22.46	23.33	22.46	23.18
1233	NASDAQ	FRME	Wed, Mar 11, 1998	22.61	22.61	22.25	22.25
1232	NASDAQ	FRME	Tue, Mar 10, 1998	22.46	22.46	22.10	22.10
1231	NASDAQ	FRME	Mon, Mar 9, 1998	22.32	22.46	22.03	22.03
1230	NASDAQ	FRME	Fri, Mar 6, 1998	21.74	22.32	21.74	22.17
1229	NASDAQ	FRME	Wed, Mar 4, 1998	22.46	22.46	21.89	22.17
1228	NASDAQ	FRME	Tue, Mar 3, 1998	21.74	22.17	21.74	22.17
1227	NASDAQ	FRME	Mon, Mar 2, 1998	22.32	22.32	21.74	22.17
1226	NASDAQ	FRME	Fri, Feb 27, 1998	22.25	22.25	22.10	22.17
1225	NASDAQ	FRME	Thu, Feb 26, 1998	22.17	22.46	22.03	22.46
1224	NASDAQ	FRME	Wed, Feb 25, 1998	22.32	22.39	22.32	22.39
1223	NASDAQ	FRME	Tue, Feb 24, 1998	21.89	22.32	21.89	22.32
1222	NASDAQ	FRME	Mon, Feb 23, 1998	22.03	22.03	21.89	22.03
1221	NASDAQ	FRME	Fri, Feb 20, 1998	22.03	22.03	21.60	22.03
1220	NASDAQ	FRME	Thu, Feb 19, 1998	21.63	22.03	21.60	22.03
1219	NASDAQ	FRME	Wed, Feb 18, 1998	21.31	21.96	21.31	21.89
1218	NASDAQ	FRME	Tue, Feb 17, 1998	22.03	22.03	21.45	21.45
1217	NASDAQ	FRME	Fri, Feb 13, 1998	22.03	22.03	21.60	21.74
1216	NASDAQ	FRME	Thu, Feb 12, 1998	21.81	22.03	21.81	22.03
1215	NASDAQ	FRME	Wed, Feb 11, 1998	21.60	22.03	21.53	21.67
1214	NASDAQ	FRME	Tue, Feb 10, 1998	22.03	22.03	21.67	21.67
1213	NASDAQ	FRME	Mon, Feb 9, 1998	21.89	22.03	21.71	21.74
1212	NASDAQ	FRME	Fri, Feb 6, 1998	21.74	21.74	21.53	21.53
1211	NASDAQ	FRME	Thu, Feb 5, 1998	21.60	21.60	21.17	21.38
1210	NASDAQ	FRME	Wed, Feb 4, 1998	21.74	21.74	21.31	21.31
1209	NASDAQ	FRME	Tue, Feb 3, 1998	21.67	21.67	21.67	21.67
1208	NASDAQ	FRME	Mon, Feb 2, 1998	21.81	22.03	21.67	21.67
1207	NASDAQ	FRME	Fri, Jan 30, 1998	22.03	22.39	22.03	22.39
1206	NASDAQ	FRME	Wed, Jan 28, 1998	21.81	22.32	21.81	22.32
1205	NASDAQ	FRME	Tue, Jan 27, 1998	21.81	21.81	21.81	21.81
1204	NASDAQ	FRME	Mon, Jan 26, 1998	21.81	22.25	21.81	21.81
1203	NASDAQ	FRME	Fri, Jan 23, 1998	21.89	22.25	21.89	22.25
1202	NASDAQ	FRME	Thu, Jan 22, 1998	22.03	22.25	21.81	22.17
1201	NASDAQ	FRME	Wed, Jan 21, 1998	21.96	22.39	21.89	22.39
1200	NASDAQ	FRME	Tue, Jan 20, 1998	22.46	22.61	22.03	22.39
1199	NASDAQ	FRME	Fri, Jan 16, 1998	22.46	22.46	22.17	22.32
1198	NASDAQ	FRME	Thu, Jan 15, 1998	22.35	22.75	22.03	22.39
1197	NASDAQ	FRME	Wed, Jan 14, 1998	22.32	22.61	21.89	22.35
1196	NASDAQ	FRME	Tue, Jan 13, 1998	21.89	22.03	21.60	22.03
1195	NASDAQ	FRME	Mon, Jan 12, 1998	21.17	21.60	21.17	21.60
1194	NASDAQ	FRME	Fri, Jan 9, 1998	21.31	21.31	21.17	21.17
1193	NASDAQ	FRME	Thu, Jan 8, 1998	21.67	22.46	21.45	21.45
1192	NASDAQ	FRME	Wed, Jan 7, 1998	22.32	22.32	21.67	21.67
1191	NASDAQ	FRME	Tue, Jan 6, 1998	21.53	22.46	21.53	22.46
1190	NASDAQ	FRME	Mon, Jan 5, 1998	21.31	21.74	21.24	21.45
1189	NASDAQ	FRME	Fri, Jan 2, 1998	21.31	21.31	21.31	21.31
1188	NASDAQ	FRME	Wed, Dec 31, 1997	21.89	21.89	21.45	21.45
1187	NASDAQ	FRME	Tue, Dec 30, 1997	21.02	21.45	21.02	21.31
1186	NASDAQ	FRME	Mon, Dec 29, 1997	21.02	21.02	20.73	20.73
1185	NASDAQ	FRME	Fri, Dec 26, 1997	21.02	21.02	21.02	21.02
1184	NASDAQ	FRME	Wed, Dec 24, 1997	20.73	21.02	20.73	21.02
1183	NASDAQ	FRME	Tue, Dec 23, 1997	20.59	21.02	20.59	20.81
1182	NASDAQ	FRME	Mon, Dec 22, 1997	21.02	21.02	20.59	20.59
1181	NASDAQ	FRME	Thu, Dec 18, 1997	20.95	20.95	20.81	20.81
1180	NASDAQ	FRME	Wed, Dec 17, 1997	20.81	20.95	20.81	20.95
1179	NASDAQ	FRME	Tue, Dec 16, 1997	20.88	20.95	20.59	20.73
1178	NASDAQ	FRME	Mon, Dec 15, 1997	20.88	20.88	20.59	20.88
1177	NASDAQ	FRME	Fri, Dec 12, 1997	20.59	20.59	20.45	20.45
1176	NASDAQ	FRME	Thu, Dec 11, 1997	20.88	20.88	20.59	20.59
1175	NASDAQ	FRME	Wed, Dec 10, 1997	20.95	20.95	20.95	20.95
1174	NASDAQ	FRME	Tue, Dec 9, 1997	20.45	21.17	20.45	20.73
1173	NASDAQ	FRME	Mon, Dec 8, 1997	19.73	20.30	19.44	20.30
1172	NASDAQ	FRME	Fri, Dec 5, 1997	19.73	19.73	19.44	19.73
1171	NASDAQ	FRME	Thu, Dec 4, 1997	19.73	19.73	19.73	19.73
1170	NASDAQ	FRME	Wed, Dec 3, 1997	19.73	19.73	19.44	19.73
1169	NASDAQ	FRME	Tue, Dec 2, 1997	19.73	19.73	19.73	19.73
1168	NASDAQ	FRME	Mon, Dec 1, 1997	19.73	19.73	19.73	19.73
1167	NASDAQ	FRME	Wed, Nov 26, 1997	19.15	19.58	19.15	19.58
1166	NASDAQ	FRME	Mon, Nov 24, 1997	19.29	19.58	19.29	19.58
1165	NASDAQ	FRME	Fri, Nov 21, 1997	19.73	19.73	19.15	19.65
1164	NASDAQ	FRME	Thu, Nov 20, 1997	19.73	19.73	19.15	19.15
1163	NASDAQ	FRME	Wed, Nov 19, 1997	19.87	19.87	19.29	19.29
1162	NASDAQ	FRME	Tue, Nov 18, 1997	19.29	19.51	19.29	19.51
1161	NASDAQ	FRME	Mon, Nov 17, 1997	19.73	19.73	19.73	19.73
1160	NASDAQ	FRME	Fri, Nov 14, 1997	19.29	19.73	19.29	19.73
1159	NASDAQ	FRME	Tue, Nov 11, 1997	19.73	19.73	19.73	19.73
1158	NASDAQ	FRME	Mon, Nov 10, 1997	19.44	19.73	19.44	19.73
1157	NASDAQ	FRME	Fri, Nov 7, 1997	19.44	19.58	19.22	19.58
1156	NASDAQ	FRME	Thu, Nov 6, 1997	19.58	19.58	19.58	19.58
1155	NASDAQ	FRME	Wed, Nov 5, 1997	19.51	19.51	19.51	19.51
1154	NASDAQ	FRME	Tue, Nov 4, 1997	19.51	19.51	19.51	19.51
1153	NASDAQ	FRME	Mon, Nov 3, 1997	19.22	19.22	19.22	19.22
1152	NASDAQ	FRME	Fri, Oct 31, 1997	19.29	19.40	19.29	19.40
1151	NASDAQ	FRME	Thu, Oct 30, 1997	19.44	19.51	19.29	19.29
1150	NASDAQ	FRME	Wed, Oct 29, 1997	19.44	20.01	19.44	20.01
1149	NASDAQ	FRME	Tue, Oct 28, 1997	19.29	19.87	19.15	19.65
1148	NASDAQ	FRME	Mon, Oct 27, 1997	20.01	20.01	19.51	19.58
1147	NASDAQ	FRME	Fri, Oct 24, 1997	19.58	20.01	19.58	19.58
1146	NASDAQ	FRME	Thu, Oct 23, 1997	19.94	20.01	19.58	19.58
1145	NASDAQ	FRME	Tue, Oct 21, 1997	19.58	20.23	19.58	20.23
1144	NASDAQ	FRME	Mon, Oct 20, 1997	20.23	20.23	19.58	20.23
1143	NASDAQ	FRME	Fri, Oct 17, 1997	19.94	20.23	19.58	20.23
1142	NASDAQ	FRME	Thu, Oct 16, 1997	20.23	20.23	20.23	20.23
1141	NASDAQ	FRME	Wed, Oct 15, 1997	19.73	19.73	19.73	19.73
1140	NASDAQ	FRME	Tue, Oct 14, 1997	20.23	20.23	19.58	20.23
1139	NASDAQ	FRME	Mon, Oct 13, 1997	20.01	20.16	19.58	20.01
1138	NASDAQ	FRME	Thu, Oct 9, 1997	19.58	20.09	19.58	19.58
1137	NASDAQ	FRME	Wed, Oct 8, 1997	20.01	20.01	20.01	20.01
1136	NASDAQ	FRME	Tue, Oct 7, 1997	19.58	20.01	19.58	19.87
1135	NASDAQ	FRME	Mon, Oct 6, 1997	19.08	20.16	19.01	19.73
1134	NASDAQ	FRME	Fri, Oct 3, 1997	19.15	19.15	19.15	19.15
1133	NASDAQ	FRME	Thu, Oct 2, 1997	18.72	19.01	18.72	19.01
1132	NASDAQ	FRME	Wed, Oct 1, 1997	18.72	18.72	18.50	18.50
1131	NASDAQ	FRME	Tue, Sep 30, 1997	18.65	18.65	18.65	18.65
1130	NASDAQ	FRME	Mon, Sep 29, 1997	18.14	18.65	18.14	18.57
1129	NASDAQ	FRME	Fri, Sep 26, 1997	18.14	18.43	18.14	18.43
1128	NASDAQ	FRME	Thu, Sep 25, 1997	18.29	18.29	18.14	18.29
1127	NASDAQ	FRME	Wed, Sep 24, 1997	18.29	18.29	18.14	18.14
1126	NASDAQ	FRME	Tue, Sep 23, 1997	18.00	18.29	18.00	18.29
1125	NASDAQ	FRME	Mon, Sep 22, 1997	18.29	18.29	18.29	18.29
1124	NASDAQ	FRME	Fri, Sep 19, 1997	18.00	18.29	18.00	18.00
1123	NASDAQ	FRME	Thu, Sep 18, 1997	17.85	18.29	17.85	18.29
1122	NASDAQ	FRME	Wed, Sep 17, 1997	17.85	18.29	17.71	18.14
1121	NASDAQ	FRME	Tue, Sep 16, 1997	17.57	17.71	17.57	17.71
1120	NASDAQ	FRME	Mon, Sep 15, 1997	17.71	17.85	17.57	17.57
1119	NASDAQ	FRME	Fri, Sep 12, 1997	17.28	17.71	17.28	17.28
1118	NASDAQ	FRME	Thu, Sep 11, 1997	18.00	18.00	17.28	17.71
1117	NASDAQ	FRME	Wed, Sep 10, 1997	18.00	18.00	18.00	18.00
1116	NASDAQ	FRME	Tue, Sep 9, 1997	18.00	18.00	17.71	17.71
1115	NASDAQ	FRME	Mon, Sep 8, 1997	18.00	18.14	17.57	18.14
1114	NASDAQ	FRME	Fri, Sep 5, 1997	18.00	18.07	18.00	18.00
1113	NASDAQ	FRME	Thu, Sep 4, 1997	18.00	18.00	17.71	18.00
1112	NASDAQ	FRME	Wed, Sep 3, 1997	18.29	18.29	17.85	17.93
1111	NASDAQ	FRME	Tue, Sep 2, 1997	17.85	18.21	17.85	18.21
1110	NASDAQ	FRME	Fri, Aug 29, 1997	18.14	18.14	17.85	17.85
1109	NASDAQ	FRME	Wed, Aug 27, 1997	18.14	18.14	17.85	18.14
1108	NASDAQ	FRME	Tue, Aug 26, 1997	18.29	18.29	17.85	18.21
1107	NASDAQ	FRME	Mon, Aug 25, 1997	17.71	17.71	17.71	17.71
1106	NASDAQ	FRME	Fri, Aug 22, 1997	18.29	18.29	18.29	18.29
1105	NASDAQ	FRME	Thu, Aug 21, 1997	18.29	18.29	18.29	18.29
1104	NASDAQ	FRME	Wed, Aug 20, 1997	18.29	18.29	18.29	18.29
1103	NASDAQ	FRME	Tue, Aug 19, 1997	18.07	18.14	18.07	18.14
1102	NASDAQ	FRME	Mon, Aug 18, 1997	17.71	17.85	17.71	17.85
1101	NASDAQ	FRME	Fri, Aug 15, 1997	18.29	18.29	17.85	18.21
1100	NASDAQ	FRME	Wed, Aug 13, 1997	17.85	17.85	17.85	17.85
1099	NASDAQ	FRME	Tue, Aug 12, 1997	17.85	17.85	17.85	17.85
1098	NASDAQ	FRME	Fri, Aug 8, 1997	18.29	18.29	18.00	18.00
1097	NASDAQ	FRME	Wed, Aug 6, 1997	17.85	17.85	17.85	17.85
1096	NASDAQ	FRME	Tue, Aug 5, 1997	17.85	18.29	17.85	18.14
1095	NASDAQ	FRME	Mon, Aug 4, 1997	18.29	18.29	18.29	18.29
1094	NASDAQ	FRME	Fri, Aug 1, 1997	17.85	17.85	17.85	17.85
1093	NASDAQ	FRME	Thu, Jul 31, 1997	17.85	18.29	17.85	18.29
1092	NASDAQ	FRME	Tue, Jul 29, 1997	18.14	18.14	17.85	17.85
1091	NASDAQ	FRME	Mon, Jul 28, 1997	17.85	18.14	17.85	18.14
1090	NASDAQ	FRME	Fri, Jul 25, 1997	18.14	18.14	17.85	17.85
1089	NASDAQ	FRME	Thu, Jul 24, 1997	17.85	18.14	17.85	18.14
1088	NASDAQ	FRME	Tue, Jul 22, 1997	18.14	18.14	17.85	17.85
1087	NASDAQ	FRME	Mon, Jul 21, 1997	18.14	18.14	17.85	18.14
1086	NASDAQ	FRME	Fri, Jul 18, 1997	18.14	18.14	18.14	18.14
1085	NASDAQ	FRME	Thu, Jul 17, 1997	17.85	18.00	17.85	18.00
1084	NASDAQ	FRME	Wed, Jul 16, 1997	17.85	17.85	17.85	17.85
1083	NASDAQ	FRME	Tue, Jul 15, 1997	17.85	18.14	17.85	18.14
1082	NASDAQ	FRME	Mon, Jul 14, 1997	18.14	18.14	17.85	18.00
1081	NASDAQ	FRME	Fri, Jul 11, 1997	17.85	18.43	17.85	18.14
1080	NASDAQ	FRME	Thu, Jul 10, 1997	18.07	18.14	18.07	18.14
1079	NASDAQ	FRME	Wed, Jul 9, 1997	18.14	18.14	17.85	18.14
1078	NASDAQ	FRME	Tue, Jul 8, 1997	18.14	18.14	18.00	18.14
1077	NASDAQ	FRME	Mon, Jul 7, 1997	18.14	18.14	18.14	18.14
1076	NASDAQ	FRME	Thu, Jul 3, 1997	18.14	18.14	18.00	18.00
1075	NASDAQ	FRME	Wed, Jul 2, 1997	18.14	18.14	17.85	18.00
1074	NASDAQ	FRME	Tue, Jul 1, 1997	17.57	18.21	17.57	18.00
1073	NASDAQ	FRME	Mon, Jun 30, 1997	17.71	17.71	17.42	17.42
1072	NASDAQ	FRME	Thu, Jun 26, 1997	17.57	17.71	17.57	17.71
1071	NASDAQ	FRME	Wed, Jun 25, 1997	17.64	17.71	17.64	17.71
1070	NASDAQ	FRME	Tue, Jun 24, 1997	17.28	17.64	17.28	17.64
1069	NASDAQ	FRME	Mon, Jun 23, 1997	17.57	17.57	17.57	17.57
1068	NASDAQ	FRME	Fri, Jun 20, 1997	17.28	17.42	17.06	17.42
1067	NASDAQ	FRME	Thu, Jun 19, 1997	17.57	17.57	17.57	17.57
1066	NASDAQ	FRME	Wed, Jun 18, 1997	17.13	17.13	17.13	17.13
1065	NASDAQ	FRME	Tue, Jun 17, 1997	16.99	17.57	16.99	17.57
1064	NASDAQ	FRME	Mon, Jun 16, 1997	16.99	17.57	16.99	17.28
1063	NASDAQ	FRME	Fri, Jun 13, 1997	17.57	17.57	16.99	17.57
1062	NASDAQ	FRME	Thu, Jun 12, 1997	16.99	17.57	16.99	17.57
1061	NASDAQ	FRME	Wed, Jun 11, 1997	17.57	17.57	17.57	17.57
1060	NASDAQ	FRME	Tue, Jun 10, 1997	17.13	17.57	17.13	17.57
1059	NASDAQ	FRME	Mon, Jun 9, 1997	17.13	17.28	16.70	16.85
1058	NASDAQ	FRME	Thu, Jun 5, 1997	16.56	16.56	16.56	16.56
1057	NASDAQ	FRME	Wed, Jun 4, 1997	16.99	16.99	16.85	16.85
1056	NASDAQ	FRME	Tue, Jun 3, 1997	16.99	16.99	16.70	16.70
1055	NASDAQ	FRME	Mon, Jun 2, 1997	16.41	16.41	16.41	16.41
1054	NASDAQ	FRME	Fri, May 30, 1997	16.41	16.92	16.41	16.70
1053	NASDAQ	FRME	Thu, May 29, 1997	16.41	16.41	16.41	16.41
1052	NASDAQ	FRME	Tue, May 27, 1997	16.41	16.41	16.41	16.41
1051	NASDAQ	FRME	Fri, May 23, 1997	16.70	16.99	16.70	16.99
1050	NASDAQ	FRME	Thu, May 22, 1997	16.70	16.70	16.70	16.70
1049	NASDAQ	FRME	Wed, May 21, 1997	16.70	16.70	16.41	16.41
1048	NASDAQ	FRME	Mon, May 19, 1997	16.41	16.70	16.41	16.70
1047	NASDAQ	FRME	Fri, May 16, 1997	16.41	16.41	16.41	16.41
1046	NASDAQ	FRME	Thu, May 15, 1997	16.99	16.99	16.70	16.99
1045	NASDAQ	FRME	Wed, May 14, 1997	16.99	16.99	16.99	16.99
1044	NASDAQ	FRME	Mon, May 12, 1997	16.99	16.99	16.99	16.99
1043	NASDAQ	FRME	Fri, May 9, 1997	16.41	16.99	16.41	16.99
1042	NASDAQ	FRME	Thu, May 8, 1997	16.41	16.41	16.41	16.41
1041	NASDAQ	FRME	Wed, May 7, 1997	16.99	16.99	16.41	16.41
1040	NASDAQ	FRME	Tue, May 6, 1997	16.85	16.99	16.85	16.99
1039	NASDAQ	FRME	Mon, May 5, 1997	16.70	16.85	16.41	16.85
1038	NASDAQ	FRME	Fri, May 2, 1997	16.63	16.85	16.41	16.63
1037	NASDAQ	FRME	Thu, May 1, 1997	16.27	16.85	16.27	16.85
1036	NASDAQ	FRME	Wed, Apr 30, 1997	16.27	16.27	16.27	16.27
1035	NASDAQ	FRME	Tue, Apr 29, 1997	16.27	16.56	16.27	16.27
1034	NASDAQ	FRME	Mon, Apr 28, 1997	16.27	16.27	16.27	16.27
1033	NASDAQ	FRME	Fri, Apr 25, 1997	16.27	16.27	16.27	16.27
1032	NASDAQ	FRME	Thu, Apr 24, 1997	16.34	16.34	16.34	16.34
1031	NASDAQ	FRME	Wed, Apr 23, 1997	16.13	16.56	16.13	16.56
1030	NASDAQ	FRME	Tue, Apr 22, 1997	16.56	16.56	16.13	16.13
1029	NASDAQ	FRME	Mon, Apr 21, 1997	16.13	16.56	16.13	16.56
1028	NASDAQ	FRME	Wed, Apr 16, 1997	16.41	16.41	16.13	16.41
1027	NASDAQ	FRME	Tue, Apr 15, 1997	16.41	16.41	16.41	16.41
1026	NASDAQ	FRME	Mon, Apr 14, 1997	16.13	16.13	16.13	16.13
1025	NASDAQ	FRME	Fri, Apr 11, 1997	16.13	16.13	16.13	16.13
1024	NASDAQ	FRME	Wed, Apr 9, 1997	16.13	16.13	16.13	16.13
1023	NASDAQ	FRME	Tue, Apr 8, 1997	16.41	16.41	16.41	16.41
1022	NASDAQ	FRME	Fri, Apr 4, 1997	15.98	15.98	15.98	15.98
1021	NASDAQ	FRME	Thu, Apr 3, 1997	16.41	16.56	15.98	16.56
1020	NASDAQ	FRME	Wed, Apr 2, 1997	16.20	16.49	16.20	16.49
1019	NASDAQ	FRME	Tue, Apr 1, 1997	16.63	16.63	16.27	16.56
1018	NASDAQ	FRME	Mon, Mar 31, 1997	16.99	16.99	16.41	16.99
1017	NASDAQ	FRME	Thu, Mar 27, 1997	16.99	16.99	16.99	16.99
1016	NASDAQ	FRME	Wed, Mar 26, 1997	16.56	16.56	16.41	16.41
1015	NASDAQ	FRME	Mon, Mar 24, 1997	16.99	16.99	16.41	16.70
1014	NASDAQ	FRME	Fri, Mar 21, 1997	16.56	16.56	16.56	16.56
1013	NASDAQ	FRME	Thu, Mar 20, 1997	16.92	16.92	16.92	16.92
1012	NASDAQ	FRME	Wed, Mar 19, 1997	16.85	16.85	16.56	16.85
1011	NASDAQ	FRME	Tue, Mar 18, 1997	16.56	16.99	16.56	16.99
1010	NASDAQ	FRME	Mon, Mar 17, 1997	16.56	16.70	16.56	16.56
1009	NASDAQ	FRME	Fri, Mar 14, 1997	16.85	17.13	16.70	16.70
1008	NASDAQ	FRME	Wed, Mar 12, 1997	17.28	17.28	17.28	17.28
1007	NASDAQ	FRME	Tue, Mar 11, 1997	17.28	17.28	17.28	17.28
1006	NASDAQ	FRME	Mon, Mar 10, 1997	16.85	17.28	16.85	17.28
1005	NASDAQ	FRME	Fri, Mar 7, 1997	17.13	17.13	17.13	17.13
1004	NASDAQ	FRME	Thu, Mar 6, 1997	17.13	17.28	16.99	17.28
1003	NASDAQ	FRME	Wed, Mar 5, 1997	16.85	16.85	16.85	16.85
1002	NASDAQ	FRME	Tue, Mar 4, 1997	16.85	17.28	16.85	17.28
1001	NASDAQ	FRME	Mon, Mar 3, 1997	16.85	16.85	16.85	16.85
1000	NASDAQ	FRME	Fri, Feb 28, 1997	16.85	17.28	16.85	17.28
999	NASDAQ	FRME	Thu, Feb 27, 1997	17.28	17.28	17.28	17.28
998	NASDAQ	FRME	Wed, Feb 26, 1997	16.85	17.28	16.85	17.28
997	NASDAQ	FRME	Tue, Feb 25, 1997	16.85	17.28	16.85	17.28
996	NASDAQ	FRME	Mon, Feb 24, 1997	17.28	17.28	17.28	17.28
995	NASDAQ	FRME	Fri, Feb 21, 1997	17.28	17.28	16.85	17.28
994	NASDAQ	FRME	Thu, Feb 20, 1997	17.13	17.13	17.13	17.13
993	NASDAQ	FRME	Wed, Feb 19, 1997	17.13	17.28	16.85	16.85
992	NASDAQ	FRME	Tue, Feb 18, 1997	17.13	17.13	16.99	16.99
991	NASDAQ	FRME	Fri, Feb 14, 1997	17.13	17.13	17.13	17.13
990	NASDAQ	FRME	Wed, Feb 12, 1997	16.85	17.13	16.56	17.13
989	NASDAQ	FRME	Tue, Feb 11, 1997	17.13	17.13	16.99	16.99
988	NASDAQ	FRME	Mon, Feb 10, 1997	16.41	16.99	16.41	16.99
987	NASDAQ	FRME	Fri, Feb 7, 1997	16.99	17.13	16.70	17.13
986	NASDAQ	FRME	Thu, Feb 6, 1997	16.27	16.99	16.27	16.70
985	NASDAQ	FRME	Wed, Feb 5, 1997	16.27	16.27	16.27	16.27
984	NASDAQ	FRME	Tue, Feb 4, 1997	16.41	16.99	16.27	16.52
983	NASDAQ	FRME	Mon, Feb 3, 1997	16.99	16.99	16.99	16.99
982	NASDAQ	FRME	Fri, Jan 31, 1997	16.41	16.99	16.27	16.99
981	NASDAQ	FRME	Thu, Jan 30, 1997	16.34	16.56	16.34	16.56
980	NASDAQ	FRME	Wed, Jan 29, 1997	16.99	16.99	16.99	16.99
979	NASDAQ	FRME	Tue, Jan 28, 1997	16.85	16.85	16.27	16.41
978	NASDAQ	FRME	Mon, Jan 27, 1997	16.27	16.70	16.13	16.27
977	NASDAQ	FRME	Fri, Jan 24, 1997	16.13	16.70	16.13	16.41
976	NASDAQ	FRME	Thu, Jan 23, 1997	16.70	16.70	16.13	16.70
975	NASDAQ	FRME	Wed, Jan 22, 1997	16.27	16.70	15.84	16.70
974	NASDAQ	FRME	Tue, Jan 21, 1997	15.84	16.13	15.41	16.13
973	NASDAQ	FRME	Mon, Jan 20, 1997	15.26	15.69	15.26	15.69
972	NASDAQ	FRME	Fri, Jan 17, 1997	15.26	15.26	15.26	15.26
971	NASDAQ	FRME	Thu, Jan 16, 1997	15.55	15.69	15.55	15.55
970	NASDAQ	FRME	Wed, Jan 15, 1997	15.12	15.12	15.12	15.12
969	NASDAQ	FRME	Tue, Jan 14, 1997	15.69	15.69	15.12	15.12
968	NASDAQ	FRME	Mon, Jan 13, 1997	15.12	15.12	15.12	15.12
967	NASDAQ	FRME	Fri, Jan 10, 1997	15.69	15.69	15.12	15.69
966	NASDAQ	FRME	Thu, Jan 9, 1997	15.69	15.69	15.55	15.69
965	NASDAQ	FRME	Wed, Jan 8, 1997	14.97	15.55	14.97	15.55
964	NASDAQ	FRME	Tue, Jan 7, 1997	15.41	15.69	14.83	15.30
963	NASDAQ	FRME	Mon, Jan 6, 1997	14.83	15.41	14.83	15.26
962	NASDAQ	FRME	Fri, Jan 3, 1997	15.26	15.26	14.90	14.90
961	NASDAQ	FRME	Thu, Jan 2, 1997	14.54	14.54	14.54	14.54
960	NASDAQ	FRME	Tue, Dec 31, 1996	15.26	15.26	15.26	15.26
959	NASDAQ	FRME	Mon, Dec 30, 1996	14.97	14.97	14.97	14.97
958	NASDAQ	FRME	Tue, Dec 24, 1996	15.26	15.26	15.26	15.26
957	NASDAQ	FRME	Mon, Dec 23, 1996	15.26	15.26	14.83	15.26
956	NASDAQ	FRME	Fri, Dec 20, 1996	15.26	15.26	14.54	14.54
955	NASDAQ	FRME	Thu, Dec 19, 1996	15.26	15.26	14.54	14.54
954	NASDAQ	FRME	Tue, Dec 17, 1996	14.54	15.26	14.54	15.26
953	NASDAQ	FRME	Mon, Dec 16, 1996	14.54	15.26	14.54	15.12
952	NASDAQ	FRME	Fri, Dec 13, 1996	15.26	15.26	14.54	14.54
951	NASDAQ	FRME	Thu, Dec 12, 1996	15.26	15.26	15.26	15.26
950	NASDAQ	FRME	Wed, Dec 11, 1996	15.26	15.26	14.40	14.54
949	NASDAQ	FRME	Tue, Dec 10, 1996	14.97	15.26	14.40	14.83
948	NASDAQ	FRME	Mon, Dec 9, 1996	14.83	15.26	14.69	15.26
947	NASDAQ	FRME	Fri, Dec 6, 1996	15.26	15.26	14.69	14.69
946	NASDAQ	FRME	Thu, Dec 5, 1996	15.41	15.41	14.97	15.41
945	NASDAQ	FRME	Mon, Dec 2, 1996	15.26	15.26	14.69	14.97
944	NASDAQ	FRME	Wed, Nov 27, 1996	15.26	15.26	15.26	15.26
943	NASDAQ	FRME	Tue, Nov 26, 1996	15.26	15.26	14.69	14.83
942	NASDAQ	FRME	Mon, Nov 25, 1996	14.69	14.97	14.69	14.69
941	NASDAQ	FRME	Fri, Nov 22, 1996	15.26	15.26	15.26	15.26
940	NASDAQ	FRME	Thu, Nov 21, 1996	15.26	15.26	15.26	15.26
939	NASDAQ	FRME	Wed, Nov 20, 1996	15.26	15.26	14.54	15.26
938	NASDAQ	FRME	Tue, Nov 19, 1996	14.54	14.97	14.54	14.97
937	NASDAQ	FRME	Fri, Nov 15, 1996	15.26	15.26	14.54	15.26
936	NASDAQ	FRME	Thu, Nov 14, 1996	15.26	15.26	14.54	14.54
935	NASDAQ	FRME	Wed, Nov 13, 1996	15.26	15.26	14.54	15.26
934	NASDAQ	FRME	Mon, Nov 11, 1996	14.54	15.12	14.54	15.12
933	NASDAQ	FRME	Fri, Nov 8, 1996	14.97	14.97	14.97	14.97
932	NASDAQ	FRME	Thu, Nov 7, 1996	14.40	14.97	14.40	14.97
931	NASDAQ	FRME	Tue, Nov 5, 1996	14.69	14.69	14.69	14.69
930	NASDAQ	FRME	Mon, Nov 4, 1996	14.40	14.83	14.40	14.83
929	NASDAQ	FRME	Fri, Nov 1, 1996	14.97	14.97	14.69	14.69
928	NASDAQ	FRME	Thu, Oct 31, 1996	14.54	14.54	14.54	14.54
927	NASDAQ	FRME	Wed, Oct 30, 1996	14.54	14.97	14.54	14.69
926	NASDAQ	FRME	Mon, Oct 28, 1996	14.54	14.54	14.54	14.54
925	NASDAQ	FRME	Fri, Oct 25, 1996	14.54	14.54	14.54	14.54
924	NASDAQ	FRME	Thu, Oct 24, 1996	14.54	14.54	14.54	14.54
923	NASDAQ	FRME	Tue, Oct 22, 1996	14.54	15.12	14.54	15.12
922	NASDAQ	FRME	Fri, Oct 18, 1996	14.54	14.69	14.54	14.54
921	NASDAQ	FRME	Wed, Oct 16, 1996	14.97	15.12	14.40	14.90
920	NASDAQ	FRME	Tue, Oct 15, 1996	14.97	14.97	14.97	14.97
919	NASDAQ	FRME	Fri, Oct 11, 1996	14.54	14.54	14.54	14.54
918	NASDAQ	FRME	Thu, Oct 10, 1996	14.97	14.97	14.97	14.97
917	NASDAQ	FRME	Wed, Oct 9, 1996	14.40	14.97	14.40	14.40
916	NASDAQ	FRME	Tue, Oct 8, 1996	14.83	14.83	14.83	14.83
915	NASDAQ	FRME	Fri, Oct 4, 1996	14.11	14.83	14.11	14.83
914	NASDAQ	FRME	Thu, Oct 3, 1996	14.83	14.83	14.83	14.83
913	NASDAQ	FRME	Wed, Oct 2, 1996	14.11	14.54	13.86	13.86
912	NASDAQ	FRME	Mon, Sep 30, 1996	14.11	14.69	14.11	14.11
911	NASDAQ	FRME	Fri, Sep 27, 1996	14.11	14.11	14.11	14.11
910	NASDAQ	FRME	Thu, Sep 26, 1996	14.11	14.11	14.11	14.11
909	NASDAQ	FRME	Wed, Sep 25, 1996	14.11	14.47	14.11	14.47
908	NASDAQ	FRME	Mon, Sep 23, 1996	14.83	14.83	14.54	14.54
907	NASDAQ	FRME	Fri, Sep 20, 1996	14.18	14.18	14.11	14.11
906	NASDAQ	FRME	Thu, Sep 19, 1996	14.97	14.97	14.97	14.97
905	NASDAQ	FRME	Wed, Sep 18, 1996	14.97	14.97	14.11	14.11
904	NASDAQ	FRME	Mon, Sep 16, 1996	14.97	14.97	14.11	14.11
903	NASDAQ	FRME	Fri, Sep 13, 1996	14.54	14.54	14.11	14.11
902	NASDAQ	FRME	Thu, Sep 12, 1996	14.40	14.97	14.11	14.11
901	NASDAQ	FRME	Wed, Sep 11, 1996	14.40	14.40	14.40	14.40
900	NASDAQ	FRME	Tue, Sep 10, 1996	14.40	14.97	14.40	14.97
899	NASDAQ	FRME	Mon, Sep 9, 1996	14.97	14.97	14.83	14.97
898	NASDAQ	FRME	Fri, Sep 6, 1996	14.40	14.40	14.40	14.40
897	NASDAQ	FRME	Wed, Sep 4, 1996	14.40	14.97	14.40	14.97
896	NASDAQ	FRME	Tue, Sep 3, 1996	14.54	14.54	14.54	14.54
895	NASDAQ	FRME	Fri, Aug 30, 1996	14.76	14.97	14.40	14.97
894	NASDAQ	FRME	Thu, Aug 29, 1996	14.61	14.97	14.61	14.97
893	NASDAQ	FRME	Wed, Aug 28, 1996	14.61	14.97	14.40	14.54
892	NASDAQ	FRME	Tue, Aug 27, 1996	14.47	14.47	14.47	14.47
891	NASDAQ	FRME	Mon, Aug 26, 1996	13.82	14.69	13.82	14.47
890	NASDAQ	FRME	Fri, Aug 23, 1996	14.11	14.11	14.11	14.11
889	NASDAQ	FRME	Thu, Aug 22, 1996	13.82	14.11	13.82	14.11
888	NASDAQ	FRME	Wed, Aug 21, 1996	13.86	14.04	13.82	13.82
887	NASDAQ	FRME	Tue, Aug 20, 1996	13.82	14.11	13.82	13.82
886	NASDAQ	FRME	Thu, Aug 15, 1996	13.97	14.11	13.82	14.11
885	NASDAQ	FRME	Wed, Aug 14, 1996	14.11	14.11	14.11	14.11
884	NASDAQ	FRME	Tue, Aug 13, 1996	13.82	13.82	13.82	13.82
883	NASDAQ	FRME	Mon, Aug 12, 1996	13.82	13.82	13.82	13.82
882	NASDAQ	FRME	Fri, Aug 9, 1996	14.11	14.11	13.68	14.11
881	NASDAQ	FRME	Thu, Aug 8, 1996	14.11	14.11	13.97	13.97
880	NASDAQ	FRME	Wed, Aug 7, 1996	14.11	14.11	14.11	14.11
879	NASDAQ	FRME	Tue, Aug 6, 1996	13.89	14.11	13.89	14.11
878	NASDAQ	FRME	Mon, Aug 5, 1996	13.68	14.11	13.68	14.11
877	NASDAQ	FRME	Fri, Aug 2, 1996	13.89	14.04	13.89	14.04
876	NASDAQ	FRME	Thu, Aug 1, 1996	14.11	14.11	13.97	13.97
875	NASDAQ	FRME	Wed, Jul 31, 1996	13.53	14.11	13.53	13.75
874	NASDAQ	FRME	Tue, Jul 30, 1996	13.53	13.53	13.53	13.53
873	NASDAQ	FRME	Mon, Jul 29, 1996	13.82	13.82	13.82	13.82
872	NASDAQ	FRME	Fri, Jul 26, 1996	14.11	14.11	13.53	13.53
871	NASDAQ	FRME	Thu, Jul 25, 1996	13.97	13.97	13.39	13.68
870	NASDAQ	FRME	Wed, Jul 24, 1996	14.11	14.11	13.39	13.39
869	NASDAQ	FRME	Tue, Jul 23, 1996	14.11	14.11	13.68	13.68
868	NASDAQ	FRME	Mon, Jul 22, 1996	13.68	13.68	13.68	13.68
867	NASDAQ	FRME	Fri, Jul 19, 1996	13.68	14.11	13.68	14.11
866	NASDAQ	FRME	Thu, Jul 18, 1996	14.11	14.11	13.68	14.11
865	NASDAQ	FRME	Wed, Jul 17, 1996	14.11	14.11	13.61	14.11
864	NASDAQ	FRME	Tue, Jul 16, 1996	14.11	14.11	13.53	14.11
863	NASDAQ	FRME	Mon, Jul 15, 1996	14.11	14.11	13.53	13.61
862	NASDAQ	FRME	Fri, Jul 12, 1996	14.11	14.40	13.53	13.53
861	NASDAQ	FRME	Thu, Jul 11, 1996	14.11	14.69	14.11	14.69
860	NASDAQ	FRME	Wed, Jul 10, 1996	14.69	14.69	14.33	14.33
859	NASDAQ	FRME	Tue, Jul 9, 1996	14.11	14.69	14.11	14.69
858	NASDAQ	FRME	Mon, Jul 8, 1996	14.69	14.69	14.18	14.69
857	NASDAQ	FRME	Fri, Jul 5, 1996	14.33	14.61	14.33	14.61
856	NASDAQ	FRME	Wed, Jul 3, 1996	14.69	14.69	13.97	14.69
855	NASDAQ	FRME	Tue, Jul 2, 1996	14.54	14.69	14.54	14.69
854	NASDAQ	FRME	Mon, Jul 1, 1996	14.83	14.83	14.25	14.69
853	NASDAQ	FRME	Fri, Jun 28, 1996	14.69	15.26	14.11	14.25
852	NASDAQ	FRME	Thu, Jun 27, 1996	14.69	14.69	14.69	14.69
851	NASDAQ	FRME	Wed, Jun 26, 1996	14.69	14.97	14.69	14.69
850	NASDAQ	FRME	Tue, Jun 25, 1996	15.55	15.55	14.69	14.97
849	NASDAQ	FRME	Mon, Jun 24, 1996	15.41	15.55	14.69	15.55
848	NASDAQ	FRME	Fri, Jun 21, 1996	15.55	15.55	14.69	15.12
847	NASDAQ	FRME	Thu, Jun 20, 1996	14.76	15.12	14.69	15.12
846	NASDAQ	FRME	Wed, Jun 19, 1996	15.55	15.55	15.12	15.12
845	NASDAQ	FRME	Tue, Jun 18, 1996	14.83	15.55	14.83	15.55
844	NASDAQ	FRME	Mon, Jun 17, 1996	14.97	14.97	14.97	14.97
843	NASDAQ	FRME	Wed, Jun 12, 1996	14.97	14.97	14.97	14.97
842	NASDAQ	FRME	Tue, Jun 11, 1996	15.41	15.41	15.41	15.41
841	NASDAQ	FRME	Fri, Jun 7, 1996	15.26	15.26	15.26	15.26
840	NASDAQ	FRME	Thu, Jun 6, 1996	14.97	15.55	14.97	15.55
839	NASDAQ	FRME	Wed, Jun 5, 1996	15.01	15.41	15.01	15.41
838	NASDAQ	FRME	Tue, Jun 4, 1996	15.12	15.55	15.12	15.55
837	NASDAQ	FRME	Mon, Jun 3, 1996	15.55	15.55	14.97	15.55
836	NASDAQ	FRME	Fri, May 31, 1996	15.55	15.55	15.55	15.55
835	NASDAQ	FRME	Thu, May 30, 1996	15.26	15.26	15.26	15.26
834	NASDAQ	FRME	Tue, May 28, 1996	15.55	15.55	15.26	15.26
833	NASDAQ	FRME	Fri, May 24, 1996	14.97	14.97	14.97	14.97
832	NASDAQ	FRME	Wed, May 22, 1996	15.55	15.55	15.55	15.55
831	NASDAQ	FRME	Mon, May 20, 1996	15.33	15.69	15.33	15.69
830	NASDAQ	FRME	Fri, May 17, 1996	14.97	14.97	14.97	14.97
829	NASDAQ	FRME	Thu, May 16, 1996	15.12	15.12	15.12	15.12
828	NASDAQ	FRME	Wed, May 15, 1996	15.12	15.12	15.12	15.12
827	NASDAQ	FRME	Tue, May 14, 1996	15.69	15.69	15.69	15.69
826	NASDAQ	FRME	Mon, May 13, 1996	15.12	15.12	15.12	15.12
825	NASDAQ	FRME	Fri, May 10, 1996	15.26	15.26	15.26	15.26
824	NASDAQ	FRME	Thu, May 9, 1996	15.77	15.84	15.55	15.84
823	NASDAQ	FRME	Wed, May 8, 1996	15.26	15.26	15.26	15.26
822	NASDAQ	FRME	Tue, May 7, 1996	15.84	15.84	15.84	15.84
821	NASDAQ	FRME	Fri, May 3, 1996	15.26	15.55	15.26	15.26
820	NASDAQ	FRME	Thu, May 2, 1996	15.26	15.26	15.26	15.26
819	NASDAQ	FRME	Wed, May 1, 1996	15.84	15.84	15.26	15.26
818	NASDAQ	FRME	Tue, Apr 30, 1996	15.84	15.84	15.26	15.41
817	NASDAQ	FRME	Mon, Apr 29, 1996	15.26	15.26	15.26	15.26
816	NASDAQ	FRME	Fri, Apr 26, 1996	15.26	15.26	15.26	15.26
815	NASDAQ	FRME	Thu, Apr 25, 1996	15.26	15.26	15.26	15.26
814	NASDAQ	FRME	Wed, Apr 24, 1996	15.84	15.84	15.26	15.26
813	NASDAQ	FRME	Tue, Apr 23, 1996	15.55	15.55	15.48	15.55
812	NASDAQ	FRME	Mon, Apr 22, 1996	15.26	15.84	15.26	15.84
811	NASDAQ	FRME	Fri, Apr 19, 1996	15.84	15.84	15.84	15.84
810	NASDAQ	FRME	Thu, Apr 18, 1996	15.26	15.26	15.26	15.26
809	NASDAQ	FRME	Tue, Apr 16, 1996	15.84	15.84	15.84	15.84
808	NASDAQ	FRME	Mon, Apr 15, 1996	15.84	15.84	15.84	15.84
807	NASDAQ	FRME	Thu, Apr 11, 1996	15.26	15.26	15.26	15.26
806	NASDAQ	FRME	Tue, Apr 9, 1996	15.69	15.84	15.26	15.26
805	NASDAQ	FRME	Mon, Apr 8, 1996	15.69	15.69	15.69	15.69
804	NASDAQ	FRME	Thu, Apr 4, 1996	15.26	15.55	15.26	15.55
803	NASDAQ	FRME	Wed, Apr 3, 1996	15.26	15.69	15.26	15.26
802	NASDAQ	FRME	Tue, Apr 2, 1996	15.48	15.69	15.26	15.26
801	NASDAQ	FRME	Mon, Apr 1, 1996	15.84	15.84	15.30	15.30
800	NASDAQ	FRME	Fri, Mar 29, 1996	15.69	15.84	15.26	15.84
799	NASDAQ	FRME	Thu, Mar 28, 1996	15.26	15.26	15.26	15.26
798	NASDAQ	FRME	Wed, Mar 27, 1996	15.69	15.69	15.69	15.69
797	NASDAQ	FRME	Tue, Mar 26, 1996	15.69	15.69	15.69	15.69
796	NASDAQ	FRME	Mon, Mar 25, 1996	14.97	15.84	14.97	15.41
795	NASDAQ	FRME	Fri, Mar 22, 1996	15.55	15.62	15.55	15.62
794	NASDAQ	FRME	Thu, Mar 21, 1996	15.69	15.69	15.26	15.26
793	NASDAQ	FRME	Wed, Mar 20, 1996	15.69	15.69	14.97	14.97
792	NASDAQ	FRME	Tue, Mar 19, 1996	15.69	15.69	14.97	15.12
791	NASDAQ	FRME	Fri, Mar 15, 1996	14.97	15.69	14.97	14.97
790	NASDAQ	FRME	Thu, Mar 14, 1996	15.69	15.69	15.69	15.69
789	NASDAQ	FRME	Wed, Mar 13, 1996	15.37	15.55	15.37	15.55
788	NASDAQ	FRME	Tue, Mar 12, 1996	15.69	15.69	15.26	15.55
787	NASDAQ	FRME	Mon, Mar 11, 1996	15.69	15.69	15.26	15.26
786	NASDAQ	FRME	Fri, Mar 8, 1996	15.26	15.69	15.26	15.55
785	NASDAQ	FRME	Thu, Mar 7, 1996	15.41	15.41	15.41	15.41
784	NASDAQ	FRME	Wed, Mar 6, 1996	15.69	15.69	15.26	15.69
783	NASDAQ	FRME	Tue, Mar 5, 1996	15.62	15.62	15.62	15.62
782	NASDAQ	FRME	Mon, Mar 4, 1996	15.55	15.55	15.26	15.26
781	NASDAQ	FRME	Fri, Mar 1, 1996	15.41	15.41	15.41	15.41
780	NASDAQ	FRME	Thu, Feb 29, 1996	15.55	15.55	15.41	15.55
779	NASDAQ	FRME	Wed, Feb 28, 1996	15.55	15.55	15.55	15.55
778	NASDAQ	FRME	Tue, Feb 27, 1996	15.12	15.12	15.12	15.12
777	NASDAQ	FRME	Mon, Feb 26, 1996	15.26	15.55	15.26	15.55
776	NASDAQ	FRME	Fri, Feb 23, 1996	15.19	15.19	15.19	15.19
775	NASDAQ	FRME	Thu, Feb 22, 1996	15.41	15.41	15.12	15.12
774	NASDAQ	FRME	Wed, Feb 21, 1996	14.97	15.41	14.97	15.33
773	NASDAQ	FRME	Tue, Feb 20, 1996	14.97	14.97	14.97	14.97
772	NASDAQ	FRME	Fri, Feb 16, 1996	14.83	14.97	14.83	14.97
771	NASDAQ	FRME	Thu, Feb 15, 1996	15.12	15.41	14.83	14.83
770	NASDAQ	FRME	Wed, Feb 14, 1996	15.41	15.41	15.12	15.12
769	NASDAQ	FRME	Tue, Feb 13, 1996	14.69	14.90	14.69	14.90
768	NASDAQ	FRME	Mon, Feb 12, 1996	15.26	15.26	15.26	15.26
767	NASDAQ	FRME	Fri, Feb 9, 1996	14.69	14.97	14.69	14.97
766	NASDAQ	FRME	Thu, Feb 8, 1996	15.26	15.26	14.69	15.26
765	NASDAQ	FRME	Tue, Feb 6, 1996	14.54	15.26	14.54	14.69
764	NASDAQ	FRME	Mon, Feb 5, 1996	15.12	15.12	14.54	15.12
763	NASDAQ	FRME	Thu, Feb 1, 1996	15.12	15.12	14.69	14.83
762	NASDAQ	FRME	Wed, Jan 31, 1996	14.76	15.12	14.76	15.12
761	NASDAQ	FRME	Tue, Jan 30, 1996	15.12	15.12	15.12	15.12
760	NASDAQ	FRME	Mon, Jan 29, 1996	15.12	15.12	14.54	14.54
759	NASDAQ	FRME	Fri, Jan 26, 1996	15.12	15.12	14.54	14.54
758	NASDAQ	FRME	Thu, Jan 25, 1996	15.12	15.12	15.12	15.12
757	NASDAQ	FRME	Wed, Jan 24, 1996	14.69	15.12	14.69	15.12
756	NASDAQ	FRME	Tue, Jan 23, 1996	14.76	15.12	14.65	15.12
755	NASDAQ	FRME	Mon, Jan 22, 1996	14.40	15.12	14.40	15.12
754	NASDAQ	FRME	Thu, Jan 18, 1996	15.12	15.12	14.40	14.40
753	NASDAQ	FRME	Wed, Jan 17, 1996	15.26	15.26	15.26	15.26
752	NASDAQ	FRME	Tue, Jan 16, 1996	15.26	15.26	15.26	15.26
751	NASDAQ	FRME	Mon, Jan 15, 1996	14.69	14.69	14.69	14.69
750	NASDAQ	FRME	Fri, Jan 12, 1996	15.41	15.41	14.69	14.69
749	NASDAQ	FRME	Wed, Jan 10, 1996	15.41	15.41	14.69	14.69
748	NASDAQ	FRME	Tue, Jan 9, 1996	15.41	15.41	15.41	15.41
747	NASDAQ	FRME	Mon, Jan 8, 1996	15.41	15.41	15.41	15.41
746	NASDAQ	FRME	Fri, Jan 5, 1996	14.69	15.41	14.69	15.41
745	NASDAQ	FRME	Thu, Jan 4, 1996	14.97	14.97	14.69	14.97
744	NASDAQ	FRME	Tue, Jan 2, 1996	14.83	14.83	14.83	14.83
743	NASDAQ	FRME	Fri, Dec 29, 1995	14.83	14.83	14.83	14.83
742	NASDAQ	FRME	Thu, Dec 28, 1995	15.12	15.12	15.12	15.12
741	NASDAQ	FRME	Tue, Dec 26, 1995	15.26	15.26	14.83	14.83
740	NASDAQ	FRME	Fri, Dec 22, 1995	15.41	15.41	15.19	15.19
739	NASDAQ	FRME	Thu, Dec 21, 1995	15.41	15.41	15.41	15.41
738	NASDAQ	FRME	Wed, Dec 20, 1995	15.41	15.41	15.41	15.41
737	NASDAQ	FRME	Fri, Dec 15, 1995	15.41	15.41	14.97	15.41
736	NASDAQ	FRME	Thu, Dec 14, 1995	15.26	15.41	15.05	15.41
735	NASDAQ	FRME	Wed, Dec 13, 1995	15.19	15.19	15.05	15.05
734	NASDAQ	FRME	Tue, Dec 12, 1995	15.05	15.05	15.05	15.05
733	NASDAQ	FRME	Mon, Dec 11, 1995	15.41	15.41	15.41	15.41
732	NASDAQ	FRME	Fri, Dec 8, 1995	15.41	15.41	15.41	15.41
731	NASDAQ	FRME	Thu, Dec 7, 1995	14.97	15.41	14.97	15.41
730	NASDAQ	FRME	Wed, Dec 6, 1995	15.41	15.41	15.41	15.41
729	NASDAQ	FRME	Tue, Dec 5, 1995	15.41	15.41	14.97	14.97
728	NASDAQ	FRME	Mon, Dec 4, 1995	14.97	14.97	14.97	14.97
727	NASDAQ	FRME	Fri, Dec 1, 1995	15.19	15.41	15.19	15.41
726	NASDAQ	FRME	Thu, Nov 30, 1995	15.41	15.41	15.41	15.41
725	NASDAQ	FRME	Wed, Nov 29, 1995	15.41	15.41	15.41	15.41
724	NASDAQ	FRME	Tue, Nov 28, 1995	15.41	15.41	14.97	14.97
723	NASDAQ	FRME	Mon, Nov 27, 1995	15.26	15.26	15.19	15.19
722	NASDAQ	FRME	Wed, Nov 22, 1995	15.05	15.26	14.83	15.26
721	NASDAQ	FRME	Mon, Nov 20, 1995	14.83	15.26	14.83	15.26
720	NASDAQ	FRME	Fri, Nov 17, 1995	14.83	15.26	14.83	15.26
719	NASDAQ	FRME	Thu, Nov 16, 1995	15.26	15.26	14.97	14.97
718	NASDAQ	FRME	Wed, Nov 15, 1995	14.83	14.83	14.83	14.83
717	NASDAQ	FRME	Tue, Nov 14, 1995	15.26	15.26	15.26	15.26
716	NASDAQ	FRME	Mon, Nov 13, 1995	15.26	15.26	14.83	15.26
715	NASDAQ	FRME	Fri, Nov 10, 1995	15.26	15.26	15.26	15.26
714	NASDAQ	FRME	Thu, Nov 9, 1995	15.26	15.26	15.26	15.26
713	NASDAQ	FRME	Tue, Nov 7, 1995	15.26	15.26	15.26	15.26
712	NASDAQ	FRME	Fri, Nov 3, 1995	15.26	15.26	14.90	14.97
711	NASDAQ	FRME	Thu, Nov 2, 1995	15.26	15.26	15.26	15.26
710	NASDAQ	FRME	Wed, Nov 1, 1995	15.41	15.41	15.41	15.41
709	NASDAQ	FRME	Tue, Oct 31, 1995	15.41	15.41	14.83	14.83
708	NASDAQ	FRME	Fri, Oct 27, 1995	15.26	15.26	14.88	14.88
707	NASDAQ	FRME	Thu, Oct 26, 1995	15.26	15.26	15.26	15.26
706	NASDAQ	FRME	Wed, Oct 25, 1995	14.88	15.26	14.88	14.88
705	NASDAQ	FRME	Mon, Oct 23, 1995	14.88	15.26	14.88	15.26
704	NASDAQ	FRME	Fri, Oct 20, 1995	14.88	14.88	14.88	14.88
703	NASDAQ	FRME	Wed, Oct 18, 1995	15.17	15.17	15.17	15.17
702	NASDAQ	FRME	Thu, Oct 12, 1995	14.88	14.98	14.88	14.98
701	NASDAQ	FRME	Wed, Oct 11, 1995	15.26	15.26	15.26	15.26
700	NASDAQ	FRME	Tue, Oct 10, 1995	14.88	14.88	14.88	14.88
699	NASDAQ	FRME	Mon, Oct 9, 1995	15.26	15.26	14.88	14.88
698	NASDAQ	FRME	Wed, Oct 4, 1995	14.88	14.88	14.88	14.88
697	NASDAQ	FRME	Tue, Oct 3, 1995	14.88	14.88	14.88	14.88
696	NASDAQ	FRME	Mon, Oct 2, 1995	14.88	14.88	14.88	14.88
695	NASDAQ	FRME	Fri, Sep 29, 1995	14.88	15.26	14.88	14.88
694	NASDAQ	FRME	Thu, Sep 28, 1995	15.26	15.26	15.26	15.26
693	NASDAQ	FRME	Wed, Sep 27, 1995	14.88	14.88	14.88	14.88
692	NASDAQ	FRME	Tue, Sep 26, 1995	15.26	15.26	15.22	15.22
691	NASDAQ	FRME	Mon, Sep 25, 1995	14.88	14.88	14.88	14.88
690	NASDAQ	FRME	Fri, Sep 22, 1995	14.88	15.26	14.88	14.98
689	NASDAQ	FRME	Thu, Sep 21, 1995	15.26	15.26	14.88	14.88
688	NASDAQ	FRME	Mon, Sep 18, 1995	15.26	15.26	14.88	14.88
687	NASDAQ	FRME	Fri, Sep 15, 1995	14.88	15.26	14.88	15.26
686	NASDAQ	FRME	Thu, Sep 14, 1995	15.26	15.26	15.26	15.26
685	NASDAQ	FRME	Wed, Sep 13, 1995	15.26	15.26	15.26	15.26
684	NASDAQ	FRME	Tue, Sep 12, 1995	14.98	14.98	14.98	14.98
683	NASDAQ	FRME	Wed, Sep 6, 1995	15.26	15.26	15.22	15.22
682	NASDAQ	FRME	Tue, Sep 5, 1995	15.26	15.26	15.26	15.26
681	NASDAQ	FRME	Thu, Aug 31, 1995	15.26	15.26	14.88	15.26
680	NASDAQ	FRME	Tue, Aug 29, 1995	15.12	15.12	14.98	14.98
679	NASDAQ	FRME	Mon, Aug 28, 1995	15.26	15.26	15.17	15.17
678	NASDAQ	FRME	Fri, Aug 25, 1995	14.78	14.78	14.78	14.78
677	NASDAQ	FRME	Thu, Aug 24, 1995	15.26	15.26	14.98	15.26
676	NASDAQ	FRME	Wed, Aug 23, 1995	15.26	15.26	14.78	15.26
675	NASDAQ	FRME	Tue, Aug 22, 1995	15.17	15.26	14.78	14.78
674	NASDAQ	FRME	Mon, Aug 21, 1995	14.98	15.07	14.69	15.07
673	NASDAQ	FRME	Fri, Aug 18, 1995	14.98	14.98	14.59	14.64
672	NASDAQ	FRME	Thu, Aug 17, 1995	14.69	14.98	14.69	14.98
671	NASDAQ	FRME	Wed, Aug 16, 1995	14.83	14.83	14.78	14.78
670	NASDAQ	FRME	Tue, Aug 15, 1995	14.98	14.98	14.78	14.98
669	NASDAQ	FRME	Mon, Aug 14, 1995	14.98	14.98	14.69	14.69
668	NASDAQ	FRME	Fri, Aug 11, 1995	14.78	14.98	14.69	14.98
667	NASDAQ	FRME	Thu, Aug 10, 1995	14.50	14.78	14.40	14.78
666	NASDAQ	FRME	Wed, Aug 9, 1995	14.50	14.50	14.50	14.50
665	NASDAQ	FRME	Mon, Aug 7, 1995	14.11	14.11	14.11	14.11
664	NASDAQ	FRME	Fri, Aug 4, 1995	14.11	14.45	14.11	14.21
663	NASDAQ	FRME	Thu, Aug 3, 1995	14.11	14.50	14.11	14.50
662	NASDAQ	FRME	Tue, Aug 1, 1995	14.50	14.50	14.11	14.11
661	NASDAQ	FRME	Mon, Jul 31, 1995	14.11	14.11	14.11	14.11
660	NASDAQ	FRME	Fri, Jul 28, 1995	14.30	14.50	14.30	14.40
659	NASDAQ	FRME	Thu, Jul 27, 1995	14.30	14.30	14.30	14.30
658	NASDAQ	FRME	Mon, Jul 24, 1995	14.30	14.30	14.30	14.30
657	NASDAQ	FRME	Fri, Jul 21, 1995	14.30	14.30	14.30	14.30
656	NASDAQ	FRME	Thu, Jul 20, 1995	14.30	14.30	13.94	13.94
655	NASDAQ	FRME	Wed, Jul 19, 1995	13.92	14.21	13.92	14.21
654	NASDAQ	FRME	Tue, Jul 18, 1995	13.92	14.30	13.92	13.92
653	NASDAQ	FRME	Mon, Jul 17, 1995	13.82	14.21	13.73	13.82
652	NASDAQ	FRME	Fri, Jul 14, 1995	13.82	13.82	13.82	13.82
651	NASDAQ	FRME	Thu, Jul 13, 1995	13.78	13.78	13.78	13.78
650	NASDAQ	FRME	Wed, Jul 12, 1995	13.54	13.92	13.54	13.82
649	NASDAQ	FRME	Tue, Jul 11, 1995	13.25	13.54	13.25	13.54
648	NASDAQ	FRME	Wed, Jul 5, 1995	13.54	13.54	13.06	13.06
647	NASDAQ	FRME	Fri, Jun 30, 1995	13.06	13.30	13.06	13.10
646	NASDAQ	FRME	Thu, Jun 29, 1995	13.06	13.06	13.06	13.06
645	NASDAQ	FRME	Wed, Jun 28, 1995	13.30	13.30	13.30	13.30
644	NASDAQ	FRME	Tue, Jun 27, 1995	13.06	13.30	13.06	13.25
643	NASDAQ	FRME	Wed, Jun 21, 1995	13.54	13.54	13.54	13.54
642	NASDAQ	FRME	Tue, Jun 20, 1995	13.06	13.06	13.06	13.06
641	NASDAQ	FRME	Mon, Jun 19, 1995	13.54	13.54	13.06	13.06
640	NASDAQ	FRME	Fri, Jun 16, 1995	13.54	13.54	13.54	13.54
639	NASDAQ	FRME	Thu, Jun 15, 1995	13.06	13.54	13.06	13.54
638	NASDAQ	FRME	Tue, Jun 13, 1995	13.06	13.54	13.06	13.54
637	NASDAQ	FRME	Mon, Jun 12, 1995	13.39	13.54	13.06	13.54
636	NASDAQ	FRME	Fri, Jun 9, 1995	13.44	13.44	13.15	13.44
635	NASDAQ	FRME	Thu, Jun 8, 1995	13.34	13.34	13.15	13.15
634	NASDAQ	FRME	Wed, Jun 7, 1995	13.44	13.44	13.44	13.44
633	NASDAQ	FRME	Mon, Jun 5, 1995	12.96	12.96	12.96	12.96
632	NASDAQ	FRME	Fri, Jun 2, 1995	12.96	13.06	12.96	13.06
631	NASDAQ	FRME	Thu, Jun 1, 1995	13.06	13.44	13.06	13.44
630	NASDAQ	FRME	Tue, May 30, 1995	12.96	13.06	12.96	13.06
629	NASDAQ	FRME	Fri, May 26, 1995	13.10	13.10	13.06	13.06
628	NASDAQ	FRME	Wed, May 24, 1995	12.96	12.96	12.96	12.96
627	NASDAQ	FRME	Tue, May 23, 1995	12.96	13.44	12.96	13.44
626	NASDAQ	FRME	Mon, May 22, 1995	12.77	13.44	12.67	13.34
625	NASDAQ	FRME	Thu, May 18, 1995	12.53	12.53	12.38	12.38
624	NASDAQ	FRME	Wed, May 17, 1995	12.43	12.43	12.29	12.29
623	NASDAQ	FRME	Mon, May 15, 1995	12.62	12.62	12.43	12.43
622	NASDAQ	FRME	Fri, May 12, 1995	12.29	12.67	12.29	12.67
621	NASDAQ	FRME	Tue, May 9, 1995	12.29	12.67	12.29	12.67
620	NASDAQ	FRME	Fri, May 5, 1995	12.29	12.29	12.29	12.29
619	NASDAQ	FRME	Thu, May 4, 1995	12.67	12.67	12.67	12.67
618	NASDAQ	FRME	Wed, May 3, 1995	12.29	12.29	12.29	12.29
617	NASDAQ	FRME	Thu, Apr 27, 1995	12.53	12.53	12.53	12.53
616	NASDAQ	FRME	Tue, Apr 25, 1995	12.58	12.58	12.58	12.58
615	NASDAQ	FRME	Mon, Apr 24, 1995	12.29	12.29	12.29	12.29
614	NASDAQ	FRME	Fri, Apr 21, 1995	12.48	12.48	12.29	12.29
613	NASDAQ	FRME	Wed, Apr 19, 1995	12.29	12.48	12.29	12.29
612	NASDAQ	FRME	Tue, Apr 18, 1995	12.29	12.29	12.29	12.29
611	NASDAQ	FRME	Mon, Apr 17, 1995	12.29	12.77	12.29	12.77
610	NASDAQ	FRME	Thu, Apr 13, 1995	12.29	12.29	12.29	12.29
609	NASDAQ	FRME	Wed, Apr 12, 1995	12.48	12.53	12.48	12.53
608	NASDAQ	FRME	Tue, Apr 11, 1995	12.67	12.77	12.58	12.77
607	NASDAQ	FRME	Mon, Apr 10, 1995	12.29	12.58	12.29	12.58
606	NASDAQ	FRME	Fri, Apr 7, 1995	12.29	12.29	12.29	12.29
605	NASDAQ	FRME	Wed, Apr 5, 1995	12.77	12.77	12.29	12.29
604	NASDAQ	FRME	Tue, Apr 4, 1995	12.29	12.53	12.29	12.43
603	NASDAQ	FRME	Mon, Apr 3, 1995	12.38	12.38	12.38	12.38
602	NASDAQ	FRME	Fri, Mar 31, 1995	12.19	12.34	12.19	12.29
601	NASDAQ	FRME	Wed, Mar 29, 1995	12.19	12.19	12.19	12.19
600	NASDAQ	FRME	Fri, Mar 24, 1995	12.77	12.77	12.77	12.77
599	NASDAQ	FRME	Thu, Mar 23, 1995	12.19	12.77	12.19	12.77
598	NASDAQ	FRME	Wed, Mar 22, 1995	12.67	12.67	12.67	12.67
597	NASDAQ	FRME	Tue, Mar 21, 1995	12.58	12.77	12.58	12.77
596	NASDAQ	FRME	Mon, Mar 20, 1995	12.38	12.58	12.29	12.58
595	NASDAQ	FRME	Fri, Mar 17, 1995	12.19	12.58	12.19	12.58
594	NASDAQ	FRME	Thu, Mar 16, 1995	12.19	12.24	12.19	12.24
593	NASDAQ	FRME	Wed, Mar 15, 1995	12.19	12.19	12.19	12.19
592	NASDAQ	FRME	Mon, Mar 13, 1995	12.19	12.19	12.19	12.19
591	NASDAQ	FRME	Fri, Mar 10, 1995	12.48	12.48	12.48	12.48
590	NASDAQ	FRME	Thu, Mar 9, 1995	12.19	12.24	12.19	12.24
589	NASDAQ	FRME	Wed, Mar 8, 1995	12.29	12.29	12.19	12.19
588	NASDAQ	FRME	Mon, Mar 6, 1995	12.19	12.19	12.19	12.19
587	NASDAQ	FRME	Fri, Mar 3, 1995	12.67	12.67	12.29	12.29
586	NASDAQ	FRME	Thu, Mar 2, 1995	12.19	12.67	12.19	12.19
585	NASDAQ	FRME	Tue, Feb 28, 1995	12.19	12.67	12.19	12.67
584	NASDAQ	FRME	Fri, Feb 24, 1995	12.67	12.67	12.29	12.67
583	NASDAQ	FRME	Thu, Feb 23, 1995	12.48	12.48	12.48	12.48
582	NASDAQ	FRME	Wed, Feb 22, 1995	12.67	12.67	12.67	12.67
581	NASDAQ	FRME	Tue, Feb 21, 1995	12.19	12.67	12.19	12.67
580	NASDAQ	FRME	Fri, Feb 17, 1995	12.19	12.38	12.19	12.19
579	NASDAQ	FRME	Thu, Feb 16, 1995	12.67	12.67	12.67	12.67
578	NASDAQ	FRME	Wed, Feb 15, 1995	12.67	12.67	12.29	12.48
577	NASDAQ	FRME	Tue, Feb 14, 1995	12.67	12.67	12.24	12.24
576	NASDAQ	FRME	Mon, Feb 13, 1995	12.67	12.67	12.67	12.67
575	NASDAQ	FRME	Thu, Feb 9, 1995	12.67	12.67	12.67	12.67
574	NASDAQ	FRME	Wed, Feb 8, 1995	12.24	12.67	12.19	12.67
573	NASDAQ	FRME	Tue, Feb 7, 1995	12.29	12.29	12.29	12.29
572	NASDAQ	FRME	Mon, Feb 6, 1995	12.24	12.24	12.24	12.24
571	NASDAQ	FRME	Fri, Feb 3, 1995	12.58	12.58	12.58	12.58
570	NASDAQ	FRME	Thu, Feb 2, 1995	12.19	12.38	12.19	12.38
569	NASDAQ	FRME	Wed, Feb 1, 1995	12.19	12.19	12.19	12.19
568	NASDAQ	FRME	Tue, Jan 31, 1995	12.19	12.19	12.19	12.19
567	NASDAQ	FRME	Mon, Jan 30, 1995	12.67	12.67	12.19	12.34
566	NASDAQ	FRME	Fri, Jan 27, 1995	12.67	12.67	12.67	12.67
565	NASDAQ	FRME	Wed, Jan 25, 1995	12.58	12.67	12.58	12.67
564	NASDAQ	FRME	Mon, Jan 23, 1995	12.19	12.19	12.19	12.19
563	NASDAQ	FRME	Fri, Jan 20, 1995	12.29	12.34	12.24	12.24
562	NASDAQ	FRME	Thu, Jan 19, 1995	12.34	12.34	12.29	12.29
561	NASDAQ	FRME	Wed, Jan 18, 1995	12.48	12.48	12.29	12.29
560	NASDAQ	FRME	Tue, Jan 17, 1995	12.38	12.48	12.29	12.48
559	NASDAQ	FRME	Fri, Jan 13, 1995	12.46	12.46	12.46	12.46
558	NASDAQ	FRME	Thu, Jan 12, 1995	12.19	12.19	12.19	12.19
557	NASDAQ	FRME	Wed, Jan 11, 1995	12.10	12.10	12.10	12.10
556	NASDAQ	FRME	Tue, Jan 10, 1995	12.10	12.34	12.10	12.10
555	NASDAQ	FRME	Fri, Jan 6, 1995	12.48	12.48	12.29	12.29
554	NASDAQ	FRME	Thu, Jan 5, 1995	12.00	12.48	12.00	12.10
553	NASDAQ	FRME	Tue, Jan 3, 1995	12.48	12.48	12.00	12.00
552	NASDAQ	FRME	Fri, Dec 30, 1994	12.10	12.48	12.00	12.48
551	NASDAQ	FRME	Thu, Dec 29, 1994	11.71	12.10	11.71	12.10
550	NASDAQ	FRME	Tue, Dec 27, 1994	11.71	11.71	11.71	11.71
549	NASDAQ	FRME	Thu, Dec 22, 1994	12.10	12.10	11.76	12.10
548	NASDAQ	FRME	Wed, Dec 21, 1994	12.10	12.10	11.86	11.86
547	NASDAQ	FRME	Mon, Dec 19, 1994	12.10	12.10	11.71	11.71
546	NASDAQ	FRME	Fri, Dec 16, 1994	12.10	12.10	12.10	12.10
545	NASDAQ	FRME	Thu, Dec 15, 1994	11.71	11.90	11.71	11.90
544	NASDAQ	FRME	Wed, Dec 14, 1994	11.76	11.90	11.76	11.90
543	NASDAQ	FRME	Mon, Dec 12, 1994	11.90	11.90	11.71	11.90
542	NASDAQ	FRME	Fri, Dec 9, 1994	12.29	12.29	11.90	11.90
541	NASDAQ	FRME	Thu, Dec 8, 1994	11.90	12.29	11.90	12.00
540	NASDAQ	FRME	Tue, Dec 6, 1994	12.29	12.29	12.29	12.29
539	NASDAQ	FRME	Mon, Dec 5, 1994	12.29	12.29	12.29	12.29
538	NASDAQ	FRME	Fri, Dec 2, 1994	11.90	11.90	11.90	11.90
537	NASDAQ	FRME	Thu, Dec 1, 1994	12.10	12.10	12.10	12.10
536	NASDAQ	FRME	Wed, Nov 30, 1994	12.10	12.26	12.10	12.24
535	NASDAQ	FRME	Tue, Nov 22, 1994	11.90	12.38	11.90	12.38
534	NASDAQ	FRME	Mon, Nov 21, 1994	12.10	12.10	12.10	12.10
533	NASDAQ	FRME	Thu, Nov 17, 1994	12.19	12.48	12.10	12.48
532	NASDAQ	FRME	Wed, Nov 16, 1994	12.19	12.48	12.10	12.10
531	NASDAQ	FRME	Tue, Nov 15, 1994	12.14	12.14	12.14	12.14
530	NASDAQ	FRME	Mon, Nov 14, 1994	12.48	12.48	12.29	12.29
529	NASDAQ	FRME	Fri, Nov 11, 1994	12.10	12.10	12.10	12.10
528	NASDAQ	FRME	Thu, Nov 10, 1994	12.10	12.10	12.10	12.10
527	NASDAQ	FRME	Tue, Nov 8, 1994	12.48	12.48	12.10	12.10
526	NASDAQ	FRME	Mon, Nov 7, 1994	12.10	12.10	12.10	12.10
525	NASDAQ	FRME	Fri, Nov 4, 1994	12.38	12.38	12.10	12.10
524	NASDAQ	FRME	Thu, Nov 3, 1994	12.10	12.10	12.10	12.10
523	NASDAQ	FRME	Wed, Nov 2, 1994	12.29	12.29	12.29	12.29
522	NASDAQ	FRME	Tue, Nov 1, 1994	12.48	12.48	12.10	12.19
521	NASDAQ	FRME	Mon, Oct 31, 1994	12.29	12.48	12.29	12.48
520	NASDAQ	FRME	Thu, Oct 27, 1994	12.48	12.48	12.00	12.00
519	NASDAQ	FRME	Wed, Oct 26, 1994	12.48	12.48	12.48	12.48
518	NASDAQ	FRME	Tue, Oct 25, 1994	12.38	12.48	12.10	12.48
517	NASDAQ	FRME	Fri, Oct 21, 1994	12.48	12.48	12.48	12.48
516	NASDAQ	FRME	Thu, Oct 20, 1994	12.48	12.48	12.48	12.48
515	NASDAQ	FRME	Tue, Oct 18, 1994	12.58	12.58	12.48	12.48
514	NASDAQ	FRME	Wed, Oct 12, 1994	12.48	12.48	12.48	12.48
513	NASDAQ	FRME	Tue, Oct 11, 1994	12.48	12.48	12.48	12.48
512	NASDAQ	FRME	Fri, Oct 7, 1994	12.86	12.86	12.86	12.86
511	NASDAQ	FRME	Wed, Oct 5, 1994	12.86	12.86	12.67	12.67
510	NASDAQ	FRME	Tue, Oct 4, 1994	12.48	12.48	12.48	12.48
509	NASDAQ	FRME	Mon, Oct 3, 1994	12.48	12.48	12.48	12.48
508	NASDAQ	FRME	Thu, Sep 29, 1994	12.67	12.67	12.67	12.67
507	NASDAQ	FRME	Mon, Sep 26, 1994	12.48	12.96	12.48	12.96
506	NASDAQ	FRME	Thu, Sep 22, 1994	12.58	12.96	12.58	12.96
505	NASDAQ	FRME	Tue, Sep 20, 1994	12.86	12.86	12.48	12.48
504	NASDAQ	FRME	Mon, Sep 19, 1994	12.86	12.86	12.86	12.86
503	NASDAQ	FRME	Fri, Sep 16, 1994	12.86	12.86	12.48	12.48
502	NASDAQ	FRME	Thu, Sep 15, 1994	12.86	12.86	12.48	12.48
501	NASDAQ	FRME	Wed, Sep 14, 1994	12.86	12.86	12.86	12.86
500	NASDAQ	FRME	Tue, Sep 13, 1994	12.58	12.86	12.48	12.77
499	NASDAQ	FRME	Mon, Sep 12, 1994	12.58	12.67	12.48	12.67
498	NASDAQ	FRME	Fri, Sep 9, 1994	12.48	12.96	12.48	12.96
497	NASDAQ	FRME	Wed, Sep 7, 1994	12.38	12.96	12.38	12.96
496	NASDAQ	FRME	Thu, Sep 1, 1994	12.62	12.86	12.38	12.38
495	NASDAQ	FRME	Wed, Aug 31, 1994	12.29	12.67	12.29	12.67
494	NASDAQ	FRME	Tue, Aug 30, 1994	12.29	12.29	12.10	12.29
493	NASDAQ	FRME	Mon, Aug 29, 1994	12.48	12.48	12.10	12.10
492	NASDAQ	FRME	Fri, Aug 26, 1994	12.48	12.48	12.29	12.48
491	NASDAQ	FRME	Tue, Aug 23, 1994	11.90	12.38	11.90	12.38
490	NASDAQ	FRME	Mon, Aug 22, 1994	12.00	12.00	11.90	11.90
489	NASDAQ	FRME	Fri, Aug 19, 1994	12.00	12.00	11.71	11.71
488	NASDAQ	FRME	Wed, Aug 17, 1994	12.00	12.00	11.52	11.52
487	NASDAQ	FRME	Mon, Aug 15, 1994	12.00	12.00	12.00	12.00
486	NASDAQ	FRME	Thu, Aug 11, 1994	11.52	11.52	11.52	11.52
485	NASDAQ	FRME	Wed, Aug 10, 1994	11.52	11.52	11.52	11.52
484	NASDAQ	FRME	Tue, Aug 9, 1994	11.52	11.90	11.52	11.90
483	NASDAQ	FRME	Mon, Aug 8, 1994	12.00	12.00	11.62	11.62
482	NASDAQ	FRME	Fri, Aug 5, 1994	11.81	12.00	11.52	11.71
481	NASDAQ	FRME	Thu, Aug 4, 1994	11.52	11.52	11.52	11.52
480	NASDAQ	FRME	Wed, Aug 3, 1994	11.81	11.81	11.81	11.81
479	NASDAQ	FRME	Tue, Aug 2, 1994	11.81	11.81	11.52	11.52
478	NASDAQ	FRME	Mon, Aug 1, 1994	11.52	11.52	11.52	11.52
477	NASDAQ	FRME	Fri, Jul 29, 1994	11.81	11.81	11.62	11.62
476	NASDAQ	FRME	Thu, Jul 28, 1994	11.62	11.71	11.62	11.62
475	NASDAQ	FRME	Wed, Jul 27, 1994	11.81	12.00	11.81	12.00
474	NASDAQ	FRME	Tue, Jul 26, 1994	11.57	11.81	11.52	11.81
473	NASDAQ	FRME	Mon, Jul 25, 1994	11.81	11.81	11.81	11.81
472	NASDAQ	FRME	Fri, Jul 22, 1994	11.81	11.81	11.42	11.42
471	NASDAQ	FRME	Thu, Jul 21, 1994	11.81	11.81	11.81	11.81
470	NASDAQ	FRME	Wed, Jul 20, 1994	11.52	11.52	11.52	11.52
469	NASDAQ	FRME	Tue, Jul 19, 1994	11.52	11.52	11.33	11.52
468	NASDAQ	FRME	Mon, Jul 18, 1994	11.52	11.52	11.14	11.52
467	NASDAQ	FRME	Fri, Jul 15, 1994	11.52	11.52	11.52	11.52
466	NASDAQ	FRME	Thu, Jul 14, 1994	11.33	11.52	11.14	11.52
465	NASDAQ	FRME	Wed, Jul 13, 1994	11.52	11.52	11.04	11.52
464	NASDAQ	FRME	Tue, Jul 12, 1994	11.52	11.52	11.04	11.04
463	NASDAQ	FRME	Mon, Jul 11, 1994	11.42	11.52	11.33	11.52
462	NASDAQ	FRME	Fri, Jul 8, 1994	11.42	11.42	10.94	10.94
461	NASDAQ	FRME	Thu, Jul 7, 1994	11.42	11.42	11.33	11.42
460	NASDAQ	FRME	Wed, Jul 6, 1994	11.33	11.33	11.14	11.28
459	NASDAQ	FRME	Fri, Jul 1, 1994	11.14	11.33	11.14	11.33
458	NASDAQ	FRME	Thu, Jun 30, 1994	11.06	11.33	11.06	11.33
457	NASDAQ	FRME	Wed, Jun 29, 1994	11.04	11.14	11.04	11.14
456	NASDAQ	FRME	Tue, Jun 28, 1994	11.18	11.23	11.18	11.23
455	NASDAQ	FRME	Thu, Jun 23, 1994	11.33	11.33	11.14	11.14
454	NASDAQ	FRME	Wed, Jun 22, 1994	11.04	11.23	10.94	11.23
453	NASDAQ	FRME	Tue, Jun 21, 1994	11.33	11.33	11.33	11.33
452	NASDAQ	FRME	Fri, Jun 17, 1994	11.33	11.33	11.23	11.23
451	NASDAQ	FRME	Wed, Jun 15, 1994	11.33	11.33	10.94	11.33
450	NASDAQ	FRME	Tue, Jun 14, 1994	11.33	11.33	11.33	11.33
449	NASDAQ	FRME	Mon, Jun 13, 1994	10.94	10.94	10.94	10.94
448	NASDAQ	FRME	Fri, Jun 10, 1994	11.33	11.33	11.33	11.33
447	NASDAQ	FRME	Thu, Jun 9, 1994	11.26	11.33	11.26	11.33
446	NASDAQ	FRME	Wed, Jun 8, 1994	11.33	11.33	11.33	11.33
445	NASDAQ	FRME	Tue, Jun 7, 1994	10.85	11.28	10.85	11.28
444	NASDAQ	FRME	Fri, Jun 3, 1994	11.33	11.33	11.33	11.33
443	NASDAQ	FRME	Thu, Jun 2, 1994	11.33	11.33	11.33	11.33
442	NASDAQ	FRME	Wed, Jun 1, 1994	10.85	10.85	10.85	10.85
441	NASDAQ	FRME	Thu, May 26, 1994	11.33	11.33	10.85	10.85
440	NASDAQ	FRME	Wed, May 25, 1994	10.85	10.85	10.85	10.85
439	NASDAQ	FRME	Fri, May 20, 1994	11.33	11.33	11.33	11.33
438	NASDAQ	FRME	Thu, May 19, 1994	11.09	11.33	11.09	11.33
437	NASDAQ	FRME	Wed, May 18, 1994	11.14	11.14	11.14	11.14
436	NASDAQ	FRME	Tue, May 17, 1994	10.94	10.94	10.94	10.94
435	NASDAQ	FRME	Fri, May 13, 1994	10.94	11.04	10.90	11.04
434	NASDAQ	FRME	Wed, May 11, 1994	10.94	10.94	10.94	10.94
433	NASDAQ	FRME	Tue, May 10, 1994	10.94	10.94	10.94	10.94
432	NASDAQ	FRME	Mon, May 9, 1994	11.14	11.14	11.14	11.14
431	NASDAQ	FRME	Thu, May 5, 1994	10.94	10.94	10.94	10.94
430	NASDAQ	FRME	Tue, May 3, 1994	10.94	11.14	10.94	11.14
429	NASDAQ	FRME	Mon, May 2, 1994	10.85	11.09	10.85	11.04
428	NASDAQ	FRME	Fri, Apr 29, 1994	11.14	11.14	10.94	10.94
427	NASDAQ	FRME	Thu, Apr 28, 1994	11.14	11.14	11.14	11.14
426	NASDAQ	FRME	Tue, Apr 26, 1994	11.14	11.14	11.14	11.14
425	NASDAQ	FRME	Fri, Apr 22, 1994	10.75	10.75	10.75	10.75
424	NASDAQ	FRME	Thu, Apr 21, 1994	10.85	10.94	10.85	10.94
423	NASDAQ	FRME	Wed, Apr 20, 1994	10.85	10.85	10.85	10.85
422	NASDAQ	FRME	Tue, Apr 19, 1994	10.85	10.85	10.85	10.85
421	NASDAQ	FRME	Mon, Apr 18, 1994	10.94	10.94	10.94	10.94
420	NASDAQ	FRME	Fri, Apr 15, 1994	10.85	10.85	10.85	10.85
419	NASDAQ	FRME	Wed, Apr 13, 1994	10.94	11.14	10.94	11.14
418	NASDAQ	FRME	Tue, Apr 12, 1994	10.94	10.94	10.94	10.94
417	NASDAQ	FRME	Fri, Apr 8, 1994	10.94	10.94	10.94	10.94
416	NASDAQ	FRME	Thu, Apr 7, 1994	11.33	11.33	11.33	11.33
415	NASDAQ	FRME	Tue, Apr 5, 1994	10.94	11.14	10.94	10.94
414	NASDAQ	FRME	Thu, Mar 31, 1994	10.94	10.94	10.94	10.94
413	NASDAQ	FRME	Wed, Mar 30, 1994	11.04	11.04	10.94	10.94
412	NASDAQ	FRME	Tue, Mar 29, 1994	11.23	11.23	11.18	11.18
411	NASDAQ	FRME	Thu, Mar 24, 1994	11.14	11.14	11.14	11.14
410	NASDAQ	FRME	Wed, Mar 23, 1994	11.42	11.42	11.42	11.42
409	NASDAQ	FRME	Tue, Mar 22, 1994	11.42	11.42	11.14	11.14
408	NASDAQ	FRME	Mon, Mar 21, 1994	11.28	11.42	11.14	11.42
407	NASDAQ	FRME	Fri, Mar 18, 1994	11.14	11.14	11.14	11.14
406	NASDAQ	FRME	Thu, Mar 17, 1994	11.14	11.14	11.14	11.14
405	NASDAQ	FRME	Wed, Mar 16, 1994	11.14	11.42	11.14	11.42
404	NASDAQ	FRME	Mon, Mar 14, 1994	11.04	11.23	11.04	11.14
403	NASDAQ	FRME	Thu, Mar 10, 1994	11.18	11.18	11.14	11.14
402	NASDAQ	FRME	Mon, Mar 7, 1994	11.42	11.42	11.42	11.42
401	NASDAQ	FRME	Fri, Mar 4, 1994	11.42	11.42	11.14	11.14
400	NASDAQ	FRME	Thu, Mar 3, 1994	10.99	11.14	10.94	10.94
399	NASDAQ	FRME	Wed, Mar 2, 1994	10.94	10.94	10.94	10.94
398	NASDAQ	FRME	Tue, Mar 1, 1994	11.04	11.42	11.04	11.42
397	NASDAQ	FRME	Mon, Feb 28, 1994	11.42	11.42	11.42	11.42
396	NASDAQ	FRME	Thu, Feb 24, 1994	11.14	11.14	11.14	11.14
395	NASDAQ	FRME	Wed, Feb 23, 1994	11.28	11.28	11.28	11.28
394	NASDAQ	FRME	Tue, Feb 22, 1994	11.04	11.42	11.04	11.42
393	NASDAQ	FRME	Fri, Feb 18, 1994	11.42	11.42	11.14	11.14
392	NASDAQ	FRME	Thu, Feb 17, 1994	11.23	11.23	11.04	11.04
391	NASDAQ	FRME	Wed, Feb 16, 1994	11.42	11.42	11.04	11.04
390	NASDAQ	FRME	Tue, Feb 15, 1994	11.33	11.33	11.23	11.23
389	NASDAQ	FRME	Mon, Feb 14, 1994	11.33	11.33	11.04	11.33
388	NASDAQ	FRME	Fri, Feb 11, 1994	11.04	11.04	11.04	11.04
387	NASDAQ	FRME	Wed, Feb 9, 1994	11.14	11.52	11.14	11.52
386	NASDAQ	FRME	Tue, Feb 8, 1994	11.42	11.42	11.33	11.33
385	NASDAQ	FRME	Mon, Feb 7, 1994	11.52	11.52	11.14	11.14
384	NASDAQ	FRME	Wed, Feb 2, 1994	11.71	11.71	11.33	11.33
383	NASDAQ	FRME	Tue, Feb 1, 1994	11.71	11.71	11.71	11.71
382	NASDAQ	FRME	Mon, Jan 31, 1994	11.71	11.71	11.71	11.71
381	NASDAQ	FRME	Fri, Jan 28, 1994	11.71	11.71	11.42	11.42
380	NASDAQ	FRME	Thu, Jan 27, 1994	11.33	11.52	11.33	11.52
379	NASDAQ	FRME	Wed, Jan 26, 1994	11.71	11.71	11.33	11.33
378	NASDAQ	FRME	Tue, Jan 25, 1994	11.33	11.33	11.33	11.33
377	NASDAQ	FRME	Mon, Jan 24, 1994	11.23	11.23	11.23	11.23
376	NASDAQ	FRME	Fri, Jan 21, 1994	11.23	11.52	11.23	11.23
375	NASDAQ	FRME	Thu, Jan 20, 1994	11.52	11.52	11.52	11.52
374	NASDAQ	FRME	Wed, Jan 19, 1994	11.52	11.52	11.23	11.23
373	NASDAQ	FRME	Tue, Jan 18, 1994	11.52	11.52	11.52	11.52
372	NASDAQ	FRME	Thu, Jan 13, 1994	11.52	11.52	11.52	11.52
371	NASDAQ	FRME	Tue, Jan 11, 1994	11.23	11.33	11.23	11.33
370	NASDAQ	FRME	Mon, Jan 10, 1994	11.23	11.23	11.23	11.23
369	NASDAQ	FRME	Fri, Jan 7, 1994	11.23	11.52	11.23	11.52
368	NASDAQ	FRME	Thu, Jan 6, 1994	11.52	11.52	11.52	11.52
367	NASDAQ	FRME	Wed, Jan 5, 1994	11.23	11.52	11.23	11.23
366	NASDAQ	FRME	Tue, Jan 4, 1994	11.52	11.52	11.23	11.23
365	NASDAQ	FRME	Mon, Jan 3, 1994	11.28	11.28	11.28	11.28
364	NASDAQ	FRME	Fri, Dec 31, 1993	11.52	11.52	11.14	11.14
363	NASDAQ	FRME	Thu, Dec 30, 1993	11.14	11.52	11.14	11.14
362	NASDAQ	FRME	Wed, Dec 29, 1993	11.42	11.42	11.42	11.42
361	NASDAQ	FRME	Tue, Dec 28, 1993	11.23	11.23	11.23	11.23
360	NASDAQ	FRME	Mon, Dec 27, 1993	11.52	11.52	11.14	11.52
359	NASDAQ	FRME	Thu, Dec 23, 1993	11.33	11.52	11.14	11.14
358	NASDAQ	FRME	Wed, Dec 22, 1993	11.33	11.33	11.33	11.33
357	NASDAQ	FRME	Tue, Dec 21, 1993	11.42	11.52	11.33	11.42
356	NASDAQ	FRME	Mon, Dec 20, 1993	11.42	11.42	11.42	11.42
355	NASDAQ	FRME	Fri, Dec 17, 1993	11.71	11.71	11.42	11.42
354	NASDAQ	FRME	Thu, Dec 16, 1993	11.62	11.71	11.62	11.71
353	NASDAQ	FRME	Wed, Dec 15, 1993	11.42	11.62	11.42	11.47
352	NASDAQ	FRME	Tue, Dec 14, 1993	11.42	11.62	11.42	11.42
351	NASDAQ	FRME	Mon, Dec 13, 1993	11.71	11.71	11.57	11.57
350	NASDAQ	FRME	Thu, Dec 9, 1993	11.42	11.42	11.42	11.42
349	NASDAQ	FRME	Wed, Dec 8, 1993	11.71	11.71	11.71	11.71
348	NASDAQ	FRME	Tue, Dec 7, 1993	11.42	11.42	11.42	11.42
347	NASDAQ	FRME	Mon, Dec 6, 1993	11.42	11.71	11.42	11.71
346	NASDAQ	FRME	Fri, Dec 3, 1993	11.71	11.71	11.42	11.42
345	NASDAQ	FRME	Thu, Dec 2, 1993	11.71	11.71	11.47	11.52
344	NASDAQ	FRME	Wed, Dec 1, 1993	11.42	11.71	11.42	11.52
343	NASDAQ	FRME	Tue, Nov 30, 1993	11.33	11.52	11.33	11.52
342	NASDAQ	FRME	Mon, Nov 29, 1993	11.33	11.33	11.33	11.33
341	NASDAQ	FRME	Tue, Nov 23, 1993	11.33	11.33	11.33	11.33
340	NASDAQ	FRME	Fri, Nov 19, 1993	11.52	11.52	11.52	11.52
339	NASDAQ	FRME	Thu, Nov 18, 1993	11.52	11.52	11.33	11.33
338	NASDAQ	FRME	Wed, Nov 17, 1993	11.71	11.71	11.33	11.38
337	NASDAQ	FRME	Tue, Nov 16, 1993	11.33	11.42	11.33	11.42
336	NASDAQ	FRME	Fri, Nov 12, 1993	11.42	11.71	11.42	11.52
335	NASDAQ	FRME	Thu, Nov 11, 1993	11.57	11.57	11.57	11.57
334	NASDAQ	FRME	Wed, Nov 10, 1993	11.62	11.62	11.62	11.62
333	NASDAQ	FRME	Mon, Nov 8, 1993	11.62	11.62	11.62	11.62
332	NASDAQ	FRME	Fri, Nov 5, 1993	11.42	11.52	11.23	11.52
331	NASDAQ	FRME	Thu, Nov 4, 1993	11.42	11.81	11.42	11.42
330	NASDAQ	FRME	Wed, Nov 3, 1993	11.62	11.66	11.62	11.66
329	NASDAQ	FRME	Tue, Nov 2, 1993	11.71	11.90	11.71	11.90
328	NASDAQ	FRME	Mon, Nov 1, 1993	11.90	11.90	11.71	11.71
327	NASDAQ	FRME	Fri, Oct 29, 1993	11.90	11.90	11.90	11.90
326	NASDAQ	FRME	Thu, Oct 28, 1993	11.90	11.90	11.52	11.52
325	NASDAQ	FRME	Wed, Oct 27, 1993	11.52	11.90	11.52	11.90
324	NASDAQ	FRME	Tue, Oct 26, 1993	11.90	11.90	11.52	11.52
323	NASDAQ	FRME	Mon, Oct 25, 1993	11.90	11.90	11.52	11.52
322	NASDAQ	FRME	Thu, Oct 21, 1993	11.62	11.62	11.62	11.62
321	NASDAQ	FRME	Wed, Oct 20, 1993	11.90	11.90	11.62	11.66
320	NASDAQ	FRME	Tue, Oct 19, 1993	12.00	12.00	11.66	11.66
319	NASDAQ	FRME	Mon, Oct 18, 1993	11.57	11.57	11.52	11.52
318	NASDAQ	FRME	Fri, Oct 15, 1993	11.90	11.90	11.90	11.90
317	NASDAQ	FRME	Thu, Oct 14, 1993	11.62	11.76	11.57	11.71
316	NASDAQ	FRME	Wed, Oct 13, 1993	11.71	11.90	11.71	11.90
315	NASDAQ	FRME	Mon, Oct 11, 1993	11.71	11.71	11.71	11.71
314	NASDAQ	FRME	Fri, Oct 8, 1993	11.71	11.71	11.71	11.71
313	NASDAQ	FRME	Thu, Oct 7, 1993	11.52	11.62	11.52	11.62
312	NASDAQ	FRME	Wed, Oct 6, 1993	11.71	11.71	11.52	11.71
311	NASDAQ	FRME	Tue, Oct 5, 1993	11.52	11.71	11.42	11.71
310	NASDAQ	FRME	Mon, Oct 4, 1993	11.52	11.71	11.33	11.71
309	NASDAQ	FRME	Fri, Oct 1, 1993	11.52	11.52	11.52	11.52
308	NASDAQ	FRME	Thu, Sep 30, 1993	11.71	11.71	11.71	11.71
307	NASDAQ	FRME	Wed, Sep 29, 1993	11.33	11.33	11.33	11.33
306	NASDAQ	FRME	Tue, Sep 28, 1993	11.38	11.52	11.23	11.23
305	NASDAQ	FRME	Mon, Sep 27, 1993	11.47	11.47	11.42	11.42
304	NASDAQ	FRME	Thu, Sep 23, 1993	11.52	11.52	11.52	11.52
303	NASDAQ	FRME	Wed, Sep 22, 1993	11.52	11.52	11.52	11.52
302	NASDAQ	FRME	Tue, Sep 21, 1993	11.42	11.52	11.23	11.52
301	NASDAQ	FRME	Mon, Sep 20, 1993	11.23	11.52	11.23	11.42
300	NASDAQ	FRME	Fri, Sep 17, 1993	11.52	11.52	11.23	11.23
299	NASDAQ	FRME	Thu, Sep 16, 1993	11.33	11.33	11.33	11.33
298	NASDAQ	FRME	Wed, Sep 15, 1993	11.42	11.42	11.42	11.42
297	NASDAQ	FRME	Tue, Sep 14, 1993	11.42	11.42	11.23	11.42
296	NASDAQ	FRME	Fri, Sep 10, 1993	11.23	11.52	11.23	11.52
295	NASDAQ	FRME	Thu, Sep 9, 1993	11.42	11.42	11.42	11.42
294	NASDAQ	FRME	Wed, Sep 8, 1993	11.52	11.52	11.52	11.52
293	NASDAQ	FRME	Thu, Sep 2, 1993	11.23	11.23	11.23	11.23
292	NASDAQ	FRME	Wed, Sep 1, 1993	11.33	11.62	11.33	11.62
291	NASDAQ	FRME	Tue, Aug 31, 1993	11.52	11.62	11.52	11.62
290	NASDAQ	FRME	Fri, Aug 27, 1993	11.42	11.42	11.23	11.23
289	NASDAQ	FRME	Thu, Aug 26, 1993	11.14	11.14	11.14	11.14
288	NASDAQ	FRME	Wed, Aug 25, 1993	11.14	11.14	11.14	11.14
287	NASDAQ	FRME	Tue, Aug 24, 1993	10.94	10.94	10.94	10.94
286	NASDAQ	FRME	Mon, Aug 23, 1993	11.33	11.33	11.33	11.33
285	NASDAQ	FRME	Fri, Aug 20, 1993	11.33	11.33	11.33	11.33
284	NASDAQ	FRME	Thu, Aug 19, 1993	10.85	10.85	10.85	10.85
283	NASDAQ	FRME	Wed, Aug 18, 1993	11.14	11.14	11.14	11.14
282	NASDAQ	FRME	Tue, Aug 17, 1993	11.14	11.14	11.04	11.14
281	NASDAQ	FRME	Thu, Aug 12, 1993	11.14	11.14	11.14	11.14
280	NASDAQ	FRME	Wed, Aug 11, 1993	11.14	11.14	10.94	10.99
279	NASDAQ	FRME	Tue, Aug 10, 1993	11.04	11.04	10.85	10.85
278	NASDAQ	FRME	Mon, Aug 9, 1993	10.75	11.04	10.66	11.04
277	NASDAQ	FRME	Fri, Aug 6, 1993	10.75	10.75	10.75	10.75
276	NASDAQ	FRME	Thu, Aug 5, 1993	10.56	10.61	10.56	10.61
275	NASDAQ	FRME	Wed, Aug 4, 1993	10.37	10.37	10.37	10.37
274	NASDAQ	FRME	Tue, Aug 3, 1993	10.56	10.56	10.37	10.37
273	NASDAQ	FRME	Mon, Aug 2, 1993	10.66	10.75	10.66	10.75
272	NASDAQ	FRME	Thu, Jul 29, 1993	10.75	10.75	10.37	10.37
271	NASDAQ	FRME	Wed, Jul 28, 1993	10.75	10.75	10.66	10.66
270	NASDAQ	FRME	Tue, Jul 27, 1993	10.46	10.75	10.46	10.56
269	NASDAQ	FRME	Mon, Jul 26, 1993	10.37	10.75	10.37	10.56
268	NASDAQ	FRME	Fri, Jul 23, 1993	10.75	10.75	10.75	10.75
267	NASDAQ	FRME	Thu, Jul 22, 1993	10.37	10.37	10.37	10.37
266	NASDAQ	FRME	Wed, Jul 21, 1993	10.46	10.75	10.46	10.75
265	NASDAQ	FRME	Tue, Jul 20, 1993	10.37	10.56	10.37	10.56
264	NASDAQ	FRME	Mon, Jul 19, 1993	10.37	10.37	10.37	10.37
263	NASDAQ	FRME	Fri, Jul 16, 1993	10.27	10.32	10.27	10.32
262	NASDAQ	FRME	Thu, Jul 15, 1993	10.27	10.37	10.18	10.18
261	NASDAQ	FRME	Tue, Jul 13, 1993	10.42	10.42	10.42	10.42
260	NASDAQ	FRME	Fri, Jul 9, 1993	10.37	10.75	10.37	10.75
259	NASDAQ	FRME	Thu, Jul 8, 1993	10.37	10.37	10.37	10.37
258	NASDAQ	FRME	Wed, Jul 7, 1993	10.46	10.46	10.37	10.37
257	NASDAQ	FRME	Tue, Jul 6, 1993	10.85	10.85	10.75	10.75
256	NASDAQ	FRME	Wed, Jun 30, 1993	10.85	10.85	10.46	10.66
255	NASDAQ	FRME	Tue, Jun 29, 1993	10.46	10.46	10.46	10.46
254	NASDAQ	FRME	Mon, Jun 28, 1993	10.85	10.85	10.85	10.85
253	NASDAQ	FRME	Fri, Jun 25, 1993	10.46	10.85	10.46	10.46
252	NASDAQ	FRME	Thu, Jun 24, 1993	10.46	10.94	10.46	10.75
251	NASDAQ	FRME	Wed, Jun 23, 1993	10.66	10.66	10.66	10.66
250	NASDAQ	FRME	Tue, Jun 22, 1993	10.94	10.94	10.66	10.66
249	NASDAQ	FRME	Mon, Jun 21, 1993	10.94	10.94	10.56	10.85
248	NASDAQ	FRME	Fri, Jun 18, 1993	10.94	10.94	10.66	10.70
247	NASDAQ	FRME	Thu, Jun 17, 1993	10.94	10.94	10.56	10.94
246	NASDAQ	FRME	Wed, Jun 16, 1993	10.94	10.94	10.94	10.94
245	NASDAQ	FRME	Tue, Jun 15, 1993	10.37	10.94	10.37	10.75
244	NASDAQ	FRME	Mon, Jun 14, 1993	10.75	10.75	10.37	10.75
243	NASDAQ	FRME	Thu, Jun 10, 1993	10.61	10.61	10.27	10.27
242	NASDAQ	FRME	Tue, Jun 8, 1993	10.27	10.27	10.27	10.27
241	NASDAQ	FRME	Mon, Jun 7, 1993	10.56	10.56	10.56	10.56
240	NASDAQ	FRME	Fri, Jun 4, 1993	10.27	10.27	10.27	10.27
239	NASDAQ	FRME	Thu, Jun 3, 1993	10.27	10.56	10.27	10.27
238	NASDAQ	FRME	Wed, Jun 2, 1993	10.27	10.27	10.27	10.27
237	NASDAQ	FRME	Tue, Jun 1, 1993	10.75	10.75	10.75	10.75
236	NASDAQ	FRME	Fri, May 28, 1993	10.51	10.51	10.27	10.27
235	NASDAQ	FRME	Thu, May 27, 1993	10.51	10.51	10.51	10.51
234	NASDAQ	FRME	Wed, May 26, 1993	10.51	10.51	10.51	10.51
233	NASDAQ	FRME	Tue, May 25, 1993	10.18	10.18	10.18	10.18
232	NASDAQ	FRME	Thu, May 20, 1993	10.37	10.85	10.37	10.51
231	NASDAQ	FRME	Wed, May 19, 1993	10.37	10.85	10.37	10.85
230	NASDAQ	FRME	Tue, May 18, 1993	10.37	10.37	10.37	10.37
229	NASDAQ	FRME	Mon, May 17, 1993	10.37	10.85	10.37	10.85
228	NASDAQ	FRME	Fri, May 14, 1993	10.75	10.75	10.75	10.75
227	NASDAQ	FRME	Thu, May 13, 1993	10.75	10.75	10.75	10.75
226	NASDAQ	FRME	Tue, May 11, 1993	10.46	10.46	10.46	10.46
225	NASDAQ	FRME	Fri, May 7, 1993	11.04	11.04	11.04	11.04
224	NASDAQ	FRME	Thu, May 6, 1993	10.85	10.94	10.66	10.66
223	NASDAQ	FRME	Wed, May 5, 1993	10.75	11.14	10.75	11.14
222	NASDAQ	FRME	Mon, May 3, 1993	11.14	11.14	11.14	11.14
221	NASDAQ	FRME	Tue, Apr 27, 1993	10.85	10.85	10.85	10.85
220	NASDAQ	FRME	Thu, Apr 22, 1993	11.14	11.14	10.94	10.94
219	NASDAQ	FRME	Wed, Apr 21, 1993	11.14	11.14	11.14	11.14
218	NASDAQ	FRME	Tue, Apr 20, 1993	11.14	11.14	11.14	11.14
217	NASDAQ	FRME	Mon, Apr 19, 1993	10.94	11.14	10.94	11.14
216	NASDAQ	FRME	Fri, Apr 16, 1993	11.14	11.14	10.94	10.94
215	NASDAQ	FRME	Tue, Apr 13, 1993	11.04	11.14	11.04	11.14
214	NASDAQ	FRME	Thu, Apr 8, 1993	11.14	11.14	11.14	11.14
213	NASDAQ	FRME	Wed, Apr 7, 1993	11.04	11.04	10.85	10.85
212	NASDAQ	FRME	Tue, Apr 6, 1993	10.75	10.94	10.75	10.94
211	NASDAQ	FRME	Mon, Apr 5, 1993	10.75	10.75	10.75	10.75
210	NASDAQ	FRME	Fri, Apr 2, 1993	11.14	11.14	10.75	10.75
209	NASDAQ	FRME	Thu, Apr 1, 1993	11.14	11.14	11.14	11.14
208	NASDAQ	FRME	Wed, Mar 31, 1993	10.56	10.75	10.37	10.70
207	NASDAQ	FRME	Tue, Mar 30, 1993	10.70	10.85	10.66	10.66
206	NASDAQ	FRME	Mon, Mar 29, 1993	10.85	10.85	10.75	10.75
205	NASDAQ	FRME	Wed, Mar 24, 1993	10.61	10.85	10.61	10.85
204	NASDAQ	FRME	Tue, Mar 23, 1993	10.80	10.80	10.56	10.56
203	NASDAQ	FRME	Mon, Mar 22, 1993	10.94	10.94	10.75	10.75
202	NASDAQ	FRME	Tue, Mar 16, 1993	11.04	11.04	11.04	11.04
201	NASDAQ	FRME	Mon, Mar 15, 1993	10.94	10.99	10.94	10.99
200	NASDAQ	FRME	Fri, Mar 12, 1993	10.85	10.85	10.85	10.85
199	NASDAQ	FRME	Thu, Mar 11, 1993	11.14	11.14	10.99	10.99
198	NASDAQ	FRME	Wed, Mar 10, 1993	10.75	11.14	10.75	11.14
197	NASDAQ	FRME	Tue, Mar 9, 1993	11.14	11.14	11.14	11.14
196	NASDAQ	FRME	Fri, Mar 5, 1993	11.14	11.14	11.14	11.14
195	NASDAQ	FRME	Wed, Mar 3, 1993	10.99	11.14	10.99	11.14
194	NASDAQ	FRME	Tue, Mar 2, 1993	11.14	11.14	10.99	10.99
193	NASDAQ	FRME	Mon, Mar 1, 1993	11.14	11.14	11.14	11.14
192	NASDAQ	FRME	Fri, Feb 26, 1993	11.14	11.14	11.14	11.14
191	NASDAQ	FRME	Thu, Feb 25, 1993	11.23	11.23	11.23	11.23
190	NASDAQ	FRME	Wed, Feb 24, 1993	11.14	11.33	10.75	11.14
189	NASDAQ	FRME	Tue, Feb 23, 1993	11.23	11.52	11.04	11.42
188	NASDAQ	FRME	Mon, Feb 22, 1993	11.23	11.71	11.23	11.71
187	NASDAQ	FRME	Fri, Feb 19, 1993	11.71	11.71	11.71	11.71
186	NASDAQ	FRME	Thu, Feb 18, 1993	11.14	11.47	11.14	11.23
185	NASDAQ	FRME	Wed, Feb 17, 1993	11.33	11.33	11.33	11.33
184	NASDAQ	FRME	Tue, Feb 16, 1993	11.71	11.71	11.52	11.52
183	NASDAQ	FRME	Fri, Feb 12, 1993	11.71	11.71	11.14	11.14
182	NASDAQ	FRME	Thu, Feb 11, 1993	11.71	11.71	11.71	11.71
181	NASDAQ	FRME	Tue, Feb 9, 1993	11.71	11.71	11.71	11.71
180	NASDAQ	FRME	Mon, Feb 8, 1993	11.71	11.71	11.71	11.71
179	NASDAQ	FRME	Fri, Feb 5, 1993	11.81	11.81	11.81	11.81
178	NASDAQ	FRME	Thu, Feb 4, 1993	11.42	11.81	11.42	11.81
177	NASDAQ	FRME	Tue, Feb 2, 1993	11.52	11.52	11.14	11.33
176	NASDAQ	FRME	Mon, Feb 1, 1993	11.52	11.52	11.04	11.04
175	NASDAQ	FRME	Fri, Jan 29, 1993	11.09	11.14	11.09	11.14
174	NASDAQ	FRME	Thu, Jan 28, 1993	11.71	11.71	11.14	11.52
173	NASDAQ	FRME	Wed, Jan 27, 1993	11.71	11.71	11.71	11.71
172	NASDAQ	FRME	Tue, Jan 26, 1993	11.81	11.81	11.81	11.81
171	NASDAQ	FRME	Mon, Jan 25, 1993	11.07	11.07	11.07	11.07
170	NASDAQ	FRME	Thu, Jan 21, 1993	11.20	11.26	11.14	11.14
169	NASDAQ	FRME	Wed, Jan 20, 1993	11.33	11.39	11.33	11.39
168	NASDAQ	FRME	Tue, Jan 19, 1993	11.07	11.07	11.07	11.07
167	NASDAQ	FRME	Mon, Jan 18, 1993	11.01	11.01	11.01	11.01
166	NASDAQ	FRME	Fri, Jan 15, 1993	11.14	11.52	11.01	11.01
165	NASDAQ	FRME	Thu, Jan 14, 1993	11.14	11.52	11.01	11.52
164	NASDAQ	FRME	Wed, Jan 13, 1993	11.52	11.52	11.07	11.07
163	NASDAQ	FRME	Tue, Jan 12, 1993	11.52	11.52	11.52	11.52
162	NASDAQ	FRME	Mon, Jan 11, 1993	11.52	11.52	11.52	11.52
161	NASDAQ	FRME	Thu, Jan 7, 1993	11.52	11.52	11.52	11.52
160	NASDAQ	FRME	Wed, Jan 6, 1993	11.52	11.52	11.52	11.52
159	NASDAQ	FRME	Tue, Jan 5, 1993	11.52	11.52	11.52	11.52
158	NASDAQ	FRME	Mon, Jan 4, 1993	11.33	11.33	10.94	10.94
157	NASDAQ	FRME	Thu, Dec 31, 1992	11.52	11.52	11.52	11.52
156	NASDAQ	FRME	Wed, Dec 30, 1992	11.14	11.14	11.01	11.01
155	NASDAQ	FRME	Tue, Dec 29, 1992	11.01	11.39	10.94	10.94
154	NASDAQ	FRME	Thu, Dec 24, 1992	11.39	11.39	11.39	11.39
153	NASDAQ	FRME	Wed, Dec 23, 1992	11.39	11.39	11.39	11.39
152	NASDAQ	FRME	Tue, Dec 22, 1992	11.01	11.33	11.01	11.33
151	NASDAQ	FRME	Mon, Dec 21, 1992	11.20	11.20	11.20	11.20
150	NASDAQ	FRME	Fri, Dec 18, 1992	11.20	11.20	11.20	11.20
149	NASDAQ	FRME	Thu, Dec 17, 1992	11.20	11.20	11.20	11.20
148	NASDAQ	FRME	Wed, Dec 16, 1992	11.20	11.20	11.01	11.01
147	NASDAQ	FRME	Tue, Dec 15, 1992	10.88	11.33	10.88	11.20
146	NASDAQ	FRME	Mon, Dec 14, 1992	11.33	11.33	11.20	11.33
145	NASDAQ	FRME	Fri, Dec 11, 1992	11.39	11.39	10.88	10.88
144	NASDAQ	FRME	Thu, Dec 10, 1992	11.46	11.46	10.94	11.39
143	NASDAQ	FRME	Wed, Dec 9, 1992	11.26	11.52	11.14	11.46
142	NASDAQ	FRME	Tue, Dec 8, 1992	10.82	10.88	10.30	10.30
141	NASDAQ	FRME	Mon, Dec 7, 1992	10.62	10.62	10.50	10.50
140	NASDAQ	FRME	Fri, Dec 4, 1992	10.24	10.69	10.24	10.62
139	NASDAQ	FRME	Thu, Dec 3, 1992	10.56	10.69	10.24	10.69
138	NASDAQ	FRME	Wed, Dec 2, 1992	10.69	10.69	10.24	10.69
137	NASDAQ	FRME	Mon, Nov 30, 1992	10.11	10.75	10.11	10.50
136	NASDAQ	FRME	Tue, Nov 24, 1992	10.37	10.50	10.30	10.30
135	NASDAQ	FRME	Mon, Nov 23, 1992	10.11	10.50	10.11	10.24
134	NASDAQ	FRME	Thu, Nov 19, 1992	10.50	10.50	10.24	10.30
133	NASDAQ	FRME	Wed, Nov 18, 1992	10.37	10.50	10.37	10.50
132	NASDAQ	FRME	Tue, Nov 17, 1992	10.11	10.11	10.11	10.11
131	NASDAQ	FRME	Mon, Nov 16, 1992	10.11	10.11	10.11	10.11
130	NASDAQ	FRME	Fri, Nov 13, 1992	9.98	10.24	9.98	10.24
129	NASDAQ	FRME	Wed, Nov 11, 1992	9.98	9.98	9.98	9.98
128	NASDAQ	FRME	Mon, Nov 9, 1992	9.98	10.30	9.98	10.30
127	NASDAQ	FRME	Tue, Nov 3, 1992	10.43	10.43	10.24	10.24
126	NASDAQ	FRME	Fri, Oct 30, 1992	9.98	10.62	9.98	10.62
125	NASDAQ	FRME	Thu, Oct 29, 1992	10.62	10.62	10.62	10.62
124	NASDAQ	FRME	Wed, Oct 28, 1992	10.30	10.30	10.30	10.30
123	NASDAQ	FRME	Wed, Oct 21, 1992	9.98	9.98	9.98	9.98
122	NASDAQ	FRME	Tue, Oct 20, 1992	10.37	10.50	10.37	10.50
121	NASDAQ	FRME	Mon, Oct 19, 1992	10.50	10.50	10.50	10.50
120	NASDAQ	FRME	Wed, Oct 14, 1992	10.62	10.62	10.24	10.24
119	NASDAQ	FRME	Mon, Oct 12, 1992	10.43	10.56	10.30	10.56
118	NASDAQ	FRME	Tue, Oct 6, 1992	10.37	10.37	10.37	10.37
117	NASDAQ	FRME	Mon, Oct 5, 1992	10.30	10.30	10.11	10.11
116	NASDAQ	FRME	Fri, Oct 2, 1992	10.30	10.30	10.30	10.30
115	NASDAQ	FRME	Thu, Oct 1, 1992	10.30	10.30	10.30	10.30
114	NASDAQ	FRME	Wed, Sep 30, 1992	10.30	10.62	10.30	10.30
113	NASDAQ	FRME	Tue, Sep 29, 1992	10.50	10.50	10.30	10.30
112	NASDAQ	FRME	Mon, Sep 28, 1992	10.34	10.53	10.30	10.50
111	NASDAQ	FRME	Fri, Sep 25, 1992	10.24	10.75	10.24	10.75
110	NASDAQ	FRME	Thu, Sep 24, 1992	10.30	10.37	10.18	10.18
109	NASDAQ	FRME	Tue, Sep 22, 1992	10.37	10.37	10.18	10.37
108	NASDAQ	FRME	Mon, Sep 21, 1992	10.11	10.11	10.11	10.11
107	NASDAQ	FRME	Fri, Sep 18, 1992	10.37	10.37	10.37	10.37
106	NASDAQ	FRME	Thu, Sep 17, 1992	10.37	10.37	10.37	10.37
105	NASDAQ	FRME	Wed, Sep 16, 1992	10.08	10.37	10.08	10.37
104	NASDAQ	FRME	Mon, Sep 14, 1992	10.37	10.37	10.37	10.37
103	NASDAQ	FRME	Thu, Sep 10, 1992	10.50	10.50	10.50	10.50
102	NASDAQ	FRME	Wed, Sep 9, 1992	10.37	10.37	10.37	10.37
101	NASDAQ	FRME	Fri, Sep 4, 1992	10.11	10.11	10.11	10.11
100	NASDAQ	FRME	Thu, Sep 3, 1992	10.37	10.37	10.37	10.37
99	NASDAQ	FRME	Tue, Sep 1, 1992	10.37	10.37	10.37	10.37
98	NASDAQ	FRME	Thu, Aug 27, 1992	10.37	10.37	10.27	10.27
97	NASDAQ	FRME	Thu, Aug 20, 1992	9.98	10.05	9.98	9.98
96	NASDAQ	FRME	Wed, Aug 19, 1992	10.50	10.50	10.50	10.50
95	NASDAQ	FRME	Mon, Aug 17, 1992	10.05	10.05	10.05	10.05
94	NASDAQ	FRME	Fri, Aug 14, 1992	10.24	10.24	10.24	10.24
93	NASDAQ	FRME	Wed, Aug 12, 1992	10.11	10.11	10.11	10.11
92	NASDAQ	FRME	Mon, Aug 10, 1992	10.11	10.11	10.11	10.11
91	NASDAQ	FRME	Thu, Aug 6, 1992	9.98	9.98	9.98	9.98
90	NASDAQ	FRME	Wed, Aug 5, 1992	9.98	9.98	9.98	9.98
89	NASDAQ	FRME	Tue, Aug 4, 1992	9.66	9.98	9.66	9.98
88	NASDAQ	FRME	Mon, Aug 3, 1992	9.98	9.98	9.98	9.98
87	NASDAQ	FRME	Fri, Jul 31, 1992	9.73	9.98	9.73	9.98
86	NASDAQ	FRME	Thu, Jul 30, 1992	9.73	9.98	9.73	9.98
85	NASDAQ	FRME	Wed, Jul 29, 1992	9.66	9.98	9.66	9.98
84	NASDAQ	FRME	Tue, Jul 28, 1992	9.60	9.86	9.60	9.86
83	NASDAQ	FRME	Mon, Jul 27, 1992	9.47	9.86	9.47	9.86
82	NASDAQ	FRME	Fri, Jul 24, 1992	9.86	9.86	9.47	9.47
81	NASDAQ	FRME	Thu, Jul 23, 1992	9.86	9.86	9.86	9.86
80	NASDAQ	FRME	Wed, Jul 22, 1992	9.60	9.73	9.47	9.47
79	NASDAQ	FRME	Tue, Jul 21, 1992	9.54	10.05	9.54	10.05
78	NASDAQ	FRME	Mon, Jul 20, 1992	9.92	9.92	9.92	9.92
77	NASDAQ	FRME	Fri, Jul 17, 1992	9.60	9.60	9.41	9.47
76	NASDAQ	FRME	Wed, Jul 15, 1992	9.92	9.92	9.22	9.92
75	NASDAQ	FRME	Tue, Jul 14, 1992	9.41	9.41	9.41	9.41
74	NASDAQ	FRME	Wed, Jul 8, 1992	9.60	9.60	9.60	9.60
73	NASDAQ	FRME	Tue, Jul 7, 1992	9.60	9.60	9.60	9.60
72	NASDAQ	FRME	Mon, Jul 6, 1992	9.54	9.66	9.54	9.66
71	NASDAQ	FRME	Wed, Jul 1, 1992	9.60	9.66	9.41	9.47
70	NASDAQ	FRME	Tue, Jun 30, 1992	9.47	9.47	8.96	8.96
69	NASDAQ	FRME	Mon, Jun 29, 1992	9.09	9.47	8.99	9.47
68	NASDAQ	FRME	Tue, Jun 23, 1992	9.09	9.09	9.09	9.09
67	NASDAQ	FRME	Fri, Jun 19, 1992	8.96	8.96	8.96	8.96
66	NASDAQ	FRME	Wed, Jun 17, 1992	9.09	9.09	9.09	9.09
65	NASDAQ	FRME	Tue, Jun 16, 1992	9.15	9.15	8.83	9.09
64	NASDAQ	FRME	Mon, Jun 15, 1992	9.15	9.15	9.15	9.15
63	NASDAQ	FRME	Fri, Jun 12, 1992	8.96	8.96	8.96	8.96
62	NASDAQ	FRME	Thu, Jun 11, 1992	9.22	9.22	9.02	9.02
61	NASDAQ	FRME	Tue, Jun 9, 1992	9.22	9.22	9.22	9.22
60	NASDAQ	FRME	Mon, Jun 8, 1992	9.06	9.06	8.96	9.02
59	NASDAQ	FRME	Fri, Jun 5, 1992	9.09	9.09	8.96	8.96
58	NASDAQ	FRME	Tue, Jun 2, 1992	9.22	9.22	9.09	9.22
57	NASDAQ	FRME	Mon, Jun 1, 1992	9.22	9.22	9.22	9.22
56	NASDAQ	FRME	Fri, May 29, 1992	9.15	9.22	8.96	8.96
55	NASDAQ	FRME	Thu, May 28, 1992	8.96	9.02	8.96	8.96
54	NASDAQ	FRME	Wed, May 27, 1992	9.22	9.22	9.22	9.22
53	NASDAQ	FRME	Thu, May 21, 1992	9.22	9.22	9.22	9.22
52	NASDAQ	FRME	Wed, May 20, 1992	9.22	9.22	9.22	9.22
51	NASDAQ	FRME	Tue, May 19, 1992	9.22	9.22	8.96	9.22
50	NASDAQ	FRME	Fri, May 15, 1992	8.96	8.96	8.96	8.96
49	NASDAQ	FRME	Thu, May 14, 1992	9.22	9.22	9.22	9.22
48	NASDAQ	FRME	Tue, May 12, 1992	9.22	9.22	9.22	9.22
47	NASDAQ	FRME	Mon, May 11, 1992	9.22	9.22	9.22	9.22
46	NASDAQ	FRME	Fri, May 8, 1992	9.22	9.22	9.22	9.22
45	NASDAQ	FRME	Wed, May 6, 1992	9.22	9.22	9.22	9.22
44	NASDAQ	FRME	Mon, May 4, 1992	9.22	9.22	9.22	9.22
43	NASDAQ	FRME	Thu, Apr 30, 1992	9.09	9.09	9.09	9.09
42	NASDAQ	FRME	Wed, Apr 29, 1992	9.09	9.09	8.83	9.09
41	NASDAQ	FRME	Tue, Apr 28, 1992	9.41	9.41	8.83	9.09
40	NASDAQ	FRME	Mon, Apr 27, 1992	9.47	9.47	8.96	9.41
39	NASDAQ	FRME	Fri, Apr 24, 1992	9.34	9.54	9.34	9.54
38	NASDAQ	FRME	Thu, Apr 23, 1992	9.34	9.34	9.09	9.09
37	NASDAQ	FRME	Wed, Apr 22, 1992	9.41	9.54	9.41	9.54
36	NASDAQ	FRME	Tue, Apr 21, 1992	9.60	9.60	9.41	9.54
35	NASDAQ	FRME	Mon, Apr 20, 1992	9.60	9.60	9.34	9.60
34	NASDAQ	FRME	Thu, Apr 16, 1992	9.34	9.60	9.09	9.60
33	NASDAQ	FRME	Wed, Apr 15, 1992	9.34	9.73	9.34	9.73
32	NASDAQ	FRME	Tue, Apr 14, 1992	9.15	9.47	8.96	9.34
31	NASDAQ	FRME	Mon, Apr 13, 1992	9.47	9.47	9.22	9.22
30	NASDAQ	FRME	Thu, Apr 9, 1992	9.09	9.09	9.09	9.09
29	NASDAQ	FRME	Wed, Apr 8, 1992	9.47	9.47	9.47	9.47
28	NASDAQ	FRME	Tue, Apr 7, 1992	9.12	9.12	9.09	9.09
27	NASDAQ	FRME	Mon, Apr 6, 1992	9.47	9.47	9.09	9.09
26	NASDAQ	FRME	Fri, Apr 3, 1992	9.50	9.50	9.34	9.34
25	NASDAQ	FRME	Thu, Apr 2, 1992	9.47	9.47	9.47	9.47
24	NASDAQ	FRME	Wed, Apr 1, 1992	9.73	9.73	9.28	9.47
23	NASDAQ	FRME	Tue, Mar 31, 1992	9.86	9.86	9.60	9.86
22	NASDAQ	FRME	Mon, Mar 30, 1992	9.86	9.86	9.47	9.47
21	NASDAQ	FRME	Fri, Mar 27, 1992	9.22	9.22	9.22	9.22
20	NASDAQ	FRME	Thu, Mar 26, 1992	9.73	9.86	9.47	9.86
19	NASDAQ	FRME	Wed, Mar 25, 1992	9.22	9.22	9.22	9.22
18	NASDAQ	FRME	Tue, Mar 24, 1992	9.54	9.86	9.47	9.86
17	NASDAQ	FRME	Mon, Mar 23, 1992	9.54	9.54	9.54	9.54
16	NASDAQ	FRME	Thu, Mar 19, 1992	9.60	9.60	9.09	9.54
15	NASDAQ	FRME	Wed, Mar 18, 1992	9.34	9.60	8.96	9.47
14	NASDAQ	FRME	Tue, Mar 17, 1992	9.22	9.22	8.83	9.02
13	NASDAQ	FRME	Mon, Mar 16, 1992	8.96	8.96	8.83	8.83
12	NASDAQ	FRME	Fri, Mar 13, 1992	9.47	9.47	8.96	8.96
11	NASDAQ	FRME	Thu, Mar 12, 1992	9.22	9.22	9.22	9.22
10	NASDAQ	FRME	Wed, Mar 11, 1992	9.86	9.86	9.22	9.34
9	NASDAQ	FRME	Mon, Mar 9, 1992	9.34	9.86	9.34	9.86
8	NASDAQ	FRME	Fri, Mar 6, 1992	9.34	9.47	9.34	9.34
7	NASDAQ	FRME	Wed, Mar 4, 1992	9.34	9.92	9.22	9.60
6	NASDAQ	FRME	Tue, Mar 3, 1992	8.83	9.22	8.83	9.09
5	NASDAQ	FRME	Mon, Mar 2, 1992	9.02	9.12	9.02	9.09
4	NASDAQ	FRME	Fri, Feb 28, 1992	9.15	9.15	9.15	9.15
3	NASDAQ	FRME	Thu, Feb 27, 1992	9.09	9.09	8.96	8.96
2	NASDAQ	FRME	Wed, Feb 26, 1992	9.09	9.09	9.09	9.09
1	NASDAQ	FRME	Tue, Feb 25, 1992	8.83	9.02	8.83	9.02
#	Exchange	Symbol	Date	Open	High	Low	Close

First Merchants Corp NASDAQ:FRME 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