First American Financial Corp NYSE:FAF Historical Prices

Below are the 8000 trading days of historical prices for FAF.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	FAF	Fri, Mar 1, 2024	58.30	58.64	57.75	58.59
7999	NYSE	FAF	Thu, Feb 29, 2024	58.00	58.67	57.79	58.41
7998	NYSE	FAF	Wed, Feb 28, 2024	57.32	58.19	57.17	57.46
7997	NYSE	FAF	Tue, Feb 27, 2024	57.68	57.83	57.21	57.62
7996	NYSE	FAF	Mon, Feb 26, 2024	57.10	57.71	56.90	57.52
7995	NYSE	FAF	Fri, Feb 23, 2024	57.25	57.96	56.69	57.52
7994	NYSE	FAF	Thu, Feb 22, 2024	57.71	57.91	56.78	57.19
7993	NYSE	FAF	Wed, Feb 21, 2024	58.04	58.30	57.40	57.67
7992	NYSE	FAF	Tue, Feb 20, 2024	58.04	58.87	57.78	58.10
7991	NYSE	FAF	Fri, Feb 16, 2024	59.76	60.05	58.59	58.64
7990	NYSE	FAF	Thu, Feb 15, 2024	59.04	60.35	58.97	60.23
7989	NYSE	FAF	Wed, Feb 14, 2024	59.39	59.39	58.44	58.68
7988	NYSE	FAF	Tue, Feb 13, 2024	58.80	59.25	58.23	58.57
7987	NYSE	FAF	Mon, Feb 12, 2024	59.34	60.54	59.11	60.24
7986	NYSE	FAF	Fri, Feb 9, 2024	58.70	59.09	57.81	59.02
7985	NYSE	FAF	Thu, Feb 8, 2024	59.49	60.91	58.57	58.99
7984	NYSE	FAF	Wed, Feb 7, 2024	59.61	60.07	58.76	59.49
7983	NYSE	FAF	Tue, Feb 6, 2024	59.02	59.81	58.46	59.33
7982	NYSE	FAF	Mon, Feb 5, 2024	59.96	60.21	58.69	58.74
7981	NYSE	FAF	Fri, Feb 2, 2024	60.36	60.90	59.85	60.57
7980	NYSE	FAF	Thu, Feb 1, 2024	60.49	61.06	59.55	60.98
7979	NYSE	FAF	Wed, Jan 31, 2024	61.11	61.68	60.28	60.35
7978	NYSE	FAF	Tue, Jan 30, 2024	61.31	62.00	61.21	61.26
7977	NYSE	FAF	Mon, Jan 29, 2024	60.35	61.53	60.11	61.52
7976	NYSE	FAF	Fri, Jan 26, 2024	61.08	61.31	60.45	60.61
7975	NYSE	FAF	Thu, Jan 25, 2024	60.72	60.89	60.01	60.74
7974	NYSE	FAF	Wed, Jan 24, 2024	60.94	61.06	60.16	60.27
7973	NYSE	FAF	Tue, Jan 23, 2024	61.83	61.92	60.22	60.34
7972	NYSE	FAF	Mon, Jan 22, 2024	60.73	61.94	60.73	61.66
7971	NYSE	FAF	Fri, Jan 19, 2024	59.79	60.42	59.26	60.32
7970	NYSE	FAF	Thu, Jan 18, 2024	59.87	60.22	59.09	59.43
7969	NYSE	FAF	Wed, Jan 17, 2024	60.05	60.70	59.29	59.70
7968	NYSE	FAF	Tue, Jan 16, 2024	60.65	61.09	58.23	60.79
7967	NYSE	FAF	Fri, Jan 12, 2024	62.18	62.27	61.43	61.95
7966	NYSE	FAF	Thu, Jan 11, 2024	61.86	62.27	60.80	61.69
7965	NYSE	FAF	Wed, Jan 10, 2024	61.75	62.25	61.54	62.24
7964	NYSE	FAF	Tue, Jan 9, 2024	61.51	62.11	61.19	61.58
7963	NYSE	FAF	Mon, Jan 8, 2024	61.69	62.37	61.55	62.24
7962	NYSE	FAF	Fri, Jan 5, 2024	61.25	62.52	61.25	61.66
7961	NYSE	FAF	Thu, Jan 4, 2024	61.17	62.10	61.01	61.56
7960	NYSE	FAF	Wed, Jan 3, 2024	61.67	61.91	61.02	61.32
7959	NYSE	FAF	Tue, Jan 2, 2024	63.94	64.25	62.46	62.49
7958	NYSE	FAF	Fri, Dec 29, 2023	64.74	64.94	64.18	64.44
7957	NYSE	FAF	Thu, Dec 28, 2023	64.71	65.17	64.62	64.95
7956	NYSE	FAF	Wed, Dec 27, 2023	64.67	65.22	64.39	64.88
7955	NYSE	FAF	Tue, Dec 26, 2023	64.99	64.99	64.33	64.59
7954	NYSE	FAF	Fri, Dec 22, 2023	64.00	64.82	63.35	64.80
7953	NYSE	FAF	Thu, Dec 21, 2023	64.55	64.82	61.54	63.76
7952	NYSE	FAF	Wed, Dec 20, 2023	65.07	65.55	64.14	64.16
7951	NYSE	FAF	Tue, Dec 19, 2023	64.02	65.28	63.95	65.13
7950	NYSE	FAF	Mon, Dec 18, 2023	64.48	64.93	63.40	63.83
7949	NYSE	FAF	Fri, Dec 15, 2023	64.39	65.54	64.32	64.37
7948	NYSE	FAF	Thu, Dec 14, 2023	64.31	65.10	63.93	64.72
7947	NYSE	FAF	Wed, Dec 13, 2023	60.92	63.82	60.37	63.33
7946	NYSE	FAF	Tue, Dec 12, 2023	61.69	61.69	60.71	60.92
7945	NYSE	FAF	Mon, Dec 11, 2023	61.82	62.15	61.48	61.69
7944	NYSE	FAF	Fri, Dec 8, 2023	61.82	62.31	61.54	61.90
7943	NYSE	FAF	Thu, Dec 7, 2023	61.24	62.12	60.85	62.11
7942	NYSE	FAF	Wed, Dec 6, 2023	61.62	62.69	61.44	61.01
7941	NYSE	FAF	Tue, Dec 5, 2023	61.62	62.23	60.62	61.30
7940	NYSE	FAF	Mon, Dec 4, 2023	60.26	61.96	60.26	61.77
7939	NYSE	FAF	Fri, Dec 1, 2023	59.18	60.44	59.18	60.42
7938	NYSE	FAF	Thu, Nov 30, 2023	58.94	59.77	58.83	59.60
7937	NYSE	FAF	Wed, Nov 29, 2023	58.97	59.38	58.68	58.83
7936	NYSE	FAF	Tue, Nov 28, 2023	58.59	58.86	57.89	58.65
7935	NYSE	FAF	Mon, Nov 27, 2023	57.81	58.85	57.33	58.71
7934	NYSE	FAF	Fri, Nov 24, 2023	58.03	58.47	58.03	58.11
7933	NYSE	FAF	Wed, Nov 22, 2023	57.32	58.14	57.32	57.92
7932	NYSE	FAF	Tue, Nov 21, 2023	57.19	57.79	57.06	57.13
7931	NYSE	FAF	Mon, Nov 20, 2023	56.56	57.78	56.56	57.44
7930	NYSE	FAF	Fri, Nov 17, 2023	56.74	56.89	56.18	56.86
7929	NYSE	FAF	Thu, Nov 16, 2023	56.48	56.61	55.97	56.31
7928	NYSE	FAF	Wed, Nov 15, 2023	55.33	56.61	55.33	56.46
7927	NYSE	FAF	Tue, Nov 14, 2023	54.50	56.31	53.83	56.02
7926	NYSE	FAF	Mon, Nov 13, 2023	53.37	53.42	52.75	53.23
7925	NYSE	FAF	Fri, Nov 10, 2023	53.27	53.81	53.05	53.62
7924	NYSE	FAF	Thu, Nov 9, 2023	54.52	54.52	53.04	53.12
7923	NYSE	FAF	Wed, Nov 8, 2023	54.27	54.77	53.89	54.46
7922	NYSE	FAF	Tue, Nov 7, 2023	54.25	54.36	53.73	54.13
7921	NYSE	FAF	Mon, Nov 6, 2023	55.25	55.37	54.36	54.47
7920	NYSE	FAF	Fri, Nov 3, 2023	54.88	56.08	54.53	55.60
7919	NYSE	FAF	Thu, Nov 2, 2023	52.62	54.00	52.62	53.88
7918	NYSE	FAF	Wed, Nov 1, 2023	51.27	52.07	50.85	52.06
7917	NYSE	FAF	Tue, Oct 31, 2023	50.93	51.54	50.54	51.44
7916	NYSE	FAF	Mon, Oct 30, 2023	50.62	51.10	50.32	50.79
7915	NYSE	FAF	Fri, Oct 27, 2023	50.92	51.61	49.55	50.23
7914	NYSE	FAF	Thu, Oct 26, 2023	50.40	52.74	50.20	51.74
7913	NYSE	FAF	Wed, Oct 25, 2023	50.48	50.82	49.99	50.06
7912	NYSE	FAF	Tue, Oct 24, 2023	50.77	51.38	50.44	50.79
7911	NYSE	FAF	Mon, Oct 23, 2023	50.27	50.54	49.64	50.47
7910	NYSE	FAF	Fri, Oct 20, 2023	50.65	50.94	50.15	50.53
7909	NYSE	FAF	Thu, Oct 19, 2023	51.74	52.03	50.25	50.58
7908	NYSE	FAF	Wed, Oct 18, 2023	52.54	52.72	51.62	51.83
7907	NYSE	FAF	Tue, Oct 17, 2023	52.72	54.16	52.72	53.31
7906	NYSE	FAF	Mon, Oct 16, 2023	53.00	53.56	52.70	53.06
7905	NYSE	FAF	Fri, Oct 13, 2023	53.12	53.20	52.27	52.68
7904	NYSE	FAF	Thu, Oct 12, 2023	53.94	53.94	52.39	52.88
7903	NYSE	FAF	Wed, Oct 11, 2023	54.10	54.74	53.54	54.02
7902	NYSE	FAF	Tue, Oct 10, 2023	54.21	54.54	53.38	53.79
7901	NYSE	FAF	Mon, Oct 9, 2023	53.87	54.42	53.78	54.20
7900	NYSE	FAF	Fri, Oct 6, 2023	53.92	54.75	53.46	54.22
7899	NYSE	FAF	Thu, Oct 5, 2023	53.18	54.31	53.18	54.17
7898	NYSE	FAF	Wed, Oct 4, 2023	53.13	53.71	52.89	53.38
7897	NYSE	FAF	Tue, Oct 3, 2023	54.00	54.35	52.98	53.11
7896	NYSE	FAF	Mon, Oct 2, 2023	55.77	55.77	54.04	54.38
7895	NYSE	FAF	Fri, Sep 29, 2023	57.34	57.45	56.42	56.49
7894	NYSE	FAF	Thu, Sep 28, 2023	56.77	57.22	56.23	56.94
7893	NYSE	FAF	Wed, Sep 27, 2023	57.77	58.09	56.32	56.75
7892	NYSE	FAF	Tue, Sep 26, 2023	57.79	58.56	57.19	57.51
7891	NYSE	FAF	Mon, Sep 25, 2023	58.13	58.49	57.83	58.28
7890	NYSE	FAF	Fri, Sep 22, 2023	58.42	58.63	57.87	58.32
7889	NYSE	FAF	Thu, Sep 21, 2023	59.34	59.40	58.34	58.36
7888	NYSE	FAF	Wed, Sep 20, 2023	60.51	61.29	59.56	59.63
7887	NYSE	FAF	Tue, Sep 19, 2023	60.44	60.70	59.98	60.21
7886	NYSE	FAF	Mon, Sep 18, 2023	60.14	60.91	59.83	60.35
7885	NYSE	FAF	Fri, Sep 15, 2023	60.06	60.31	59.44	60.14
7884	NYSE	FAF	Thu, Sep 14, 2023	60.30	60.74	59.94	60.41
7883	NYSE	FAF	Wed, Sep 13, 2023	60.41	60.45	59.18	59.73
7882	NYSE	FAF	Tue, Sep 12, 2023	60.25	61.38	60.01	60.23
7881	NYSE	FAF	Mon, Sep 11, 2023	60.64	60.83	59.96	60.19
7880	NYSE	FAF	Fri, Sep 8, 2023	61.00	61.32	59.94	60.24
7879	NYSE	FAF	Thu, Sep 7, 2023	60.62	61.40	60.56	60.97
7878	NYSE	FAF	Wed, Sep 6, 2023	61.19	62.15	61.13	60.72
7877	NYSE	FAF	Tue, Sep 5, 2023	62.82	63.29	61.45	61.55
7876	NYSE	FAF	Fri, Sep 1, 2023	62.29	63.84	62.25	63.24
7875	NYSE	FAF	Thu, Aug 31, 2023	61.24	61.99	61.07	61.68
7874	NYSE	FAF	Wed, Aug 30, 2023	60.81	61.48	60.81	61.18
7873	NYSE	FAF	Tue, Aug 29, 2023	60.49	60.98	60.07	60.89
7872	NYSE	FAF	Mon, Aug 28, 2023	60.11	60.71	59.85	60.32
7871	NYSE	FAF	Fri, Aug 25, 2023	60.30	60.35	59.17	59.85
7870	NYSE	FAF	Thu, Aug 24, 2023	60.30	60.84	59.93	60.11
7869	NYSE	FAF	Wed, Aug 23, 2023	59.16	60.51	59.10	60.41
7868	NYSE	FAF	Tue, Aug 22, 2023	59.10	59.64	58.72	59.14
7867	NYSE	FAF	Mon, Aug 21, 2023	60.58	60.73	59.01	59.16
7866	NYSE	FAF	Fri, Aug 18, 2023	60.72	61.04	60.16	60.57
7865	NYSE	FAF	Thu, Aug 17, 2023	62.14	62.34	60.98	61.10
7864	NYSE	FAF	Wed, Aug 16, 2023	62.95	63.36	61.89	61.91
7863	NYSE	FAF	Tue, Aug 15, 2023	63.44	63.66	62.51	63.13
7862	NYSE	FAF	Mon, Aug 14, 2023	64.00	64.25	63.43	63.97
7861	NYSE	FAF	Fri, Aug 11, 2023	63.25	64.17	63.08	64.08
7860	NYSE	FAF	Thu, Aug 10, 2023	63.49	64.50	63.17	63.65
7859	NYSE	FAF	Wed, Aug 9, 2023	62.48	63.46	62.42	63.00
7858	NYSE	FAF	Tue, Aug 8, 2023	62.39	62.53	61.61	62.48
7857	NYSE	FAF	Mon, Aug 7, 2023	62.74	63.40	62.36	63.12
7856	NYSE	FAF	Fri, Aug 4, 2023	61.47	62.87	61.47	62.53
7855	NYSE	FAF	Thu, Aug 3, 2023	62.19	62.19	61.02	61.50
7854	NYSE	FAF	Wed, Aug 2, 2023	62.03	62.78	61.80	62.35
7853	NYSE	FAF	Tue, Aug 1, 2023	63.20	63.54	62.71	62.83
7852	NYSE	FAF	Mon, Jul 31, 2023	63.03	64.16	63.02	63.38
7851	NYSE	FAF	Fri, Jul 28, 2023	63.19	63.41	62.36	62.71
7850	NYSE	FAF	Thu, Jul 27, 2023	62.25	64.36	61.81	62.32
7849	NYSE	FAF	Wed, Jul 26, 2023	58.85	60.07	58.85	59.79
7848	NYSE	FAF	Tue, Jul 25, 2023	58.79	59.15	58.59	58.85
7847	NYSE	FAF	Mon, Jul 24, 2023	59.02	59.30	58.70	58.79
7846	NYSE	FAF	Fri, Jul 21, 2023	59.51	59.57	58.56	58.80
7845	NYSE	FAF	Thu, Jul 20, 2023	59.18	59.29	58.63	59.07
7844	NYSE	FAF	Wed, Jul 19, 2023	58.37	58.81	58.24	58.80
7843	NYSE	FAF	Tue, Jul 18, 2023	58.55	59.25	57.99	58.30
7842	NYSE	FAF	Mon, Jul 17, 2023	58.41	59.17	58.20	58.81
7841	NYSE	FAF	Fri, Jul 14, 2023	59.91	59.91	58.39	58.65
7840	NYSE	FAF	Thu, Jul 13, 2023	57.55	59.93	57.55	59.92
7839	NYSE	FAF	Wed, Jul 12, 2023	57.10	57.52	56.48	57.52
7838	NYSE	FAF	Tue, Jul 11, 2023	56.28	56.78	56.08	56.29
7837	NYSE	FAF	Mon, Jul 10, 2023	55.30	56.24	55.27	56.03
7836	NYSE	FAF	Fri, Jul 7, 2023	55.31	55.72	55.09	55.32
7835	NYSE	FAF	Thu, Jul 6, 2023	55.77	55.77	54.53	55.14
7834	NYSE	FAF	Wed, Jul 5, 2023	56.39	56.61	55.81	56.26
7833	NYSE	FAF	Mon, Jul 3, 2023	56.89	57.36	56.75	56.87
7832	NYSE	FAF	Fri, Jun 30, 2023	57.34	57.36	56.79	57.02
7831	NYSE	FAF	Thu, Jun 29, 2023	56.84	57.35	56.48	56.92
7830	NYSE	FAF	Wed, Jun 28, 2023	57.08	57.18	56.56	56.74
7829	NYSE	FAF	Tue, Jun 27, 2023	56.00	57.43	55.19	57.21
7828	NYSE	FAF	Mon, Jun 26, 2023	55.59	56.79	55.56	56.33
7827	NYSE	FAF	Fri, Jun 23, 2023	56.56	56.70	54.97	55.37
7826	NYSE	FAF	Thu, Jun 22, 2023	57.09	57.24	56.61	56.74
7825	NYSE	FAF	Wed, Jun 21, 2023	56.70	57.17	56.41	57.14
7824	NYSE	FAF	Tue, Jun 20, 2023	57.00	57.11	56.02	56.90
7823	NYSE	FAF	Fri, Jun 16, 2023	56.90	57.21	56.44	57.16
7822	NYSE	FAF	Thu, Jun 15, 2023	55.65	56.65	55.65	56.62
7821	NYSE	FAF	Wed, Jun 14, 2023	56.15	56.39	54.99	55.77
7820	NYSE	FAF	Tue, Jun 13, 2023	55.52	56.79	55.50	56.14
7819	NYSE	FAF	Mon, Jun 12, 2023	56.22	56.28	55.10	55.32
7818	NYSE	FAF	Fri, Jun 9, 2023	56.44	56.54	55.83	56.23
7817	NYSE	FAF	Thu, Jun 8, 2023	57.43	57.43	56.41	56.69
7816	NYSE	FAF	Wed, Jun 7, 2023	56.46	57.84	56.40	57.34
7815	NYSE	FAF	Tue, Jun 6, 2023	55.49	56.93	55.38	56.23
7814	NYSE	FAF	Mon, Jun 5, 2023	56.56	56.06	55.15	56.86
7813	NYSE	FAF	Fri, Jun 2, 2023	56.14	56.93	56.14	56.86
7812	NYSE	FAF	Thu, Jun 1, 2023	55.14	55.79	54.91	55.76
7811	NYSE	FAF	Wed, May 31, 2023	55.61	55.69	54.85	54.93
7810	NYSE	FAF	Tue, May 30, 2023	55.54	56.00	55.11	55.99
7809	NYSE	FAF	Fri, May 26, 2023	54.83	55.59	54.24	55.25
7808	NYSE	FAF	Thu, May 25, 2023	54.35	54.71	53.91	54.63
7807	NYSE	FAF	Wed, May 24, 2023	54.43	54.76	53.59	54.44
7806	NYSE	FAF	Tue, May 23, 2023	54.84	55.20	54.56	54.79
7805	NYSE	FAF	Mon, May 22, 2023	55.56	55.77	54.59	54.89
7804	NYSE	FAF	Fri, May 19, 2023	56.95	56.97	55.54	55.75
7803	NYSE	FAF	Thu, May 18, 2023	56.01	56.52	55.64	56.46
7802	NYSE	FAF	Wed, May 17, 2023	56.01	56.40	55.61	56.04
7801	NYSE	FAF	Tue, May 16, 2023	56.01	56.12	55.42	55.70
7800	NYSE	FAF	Mon, May 15, 2023	56.52	56.68	56.03	56.50
7799	NYSE	FAF	Fri, May 12, 2023	57.10	57.31	55.74	56.29
7798	NYSE	FAF	Thu, May 11, 2023	57.50	57.81	56.23	56.73
7797	NYSE	FAF	Wed, May 10, 2023	58.76	59.00	57.56	58.39
7796	NYSE	FAF	Tue, May 9, 2023	58.02	58.50	57.72	57.91
7795	NYSE	FAF	Mon, May 8, 2023	58.22	58.42	57.41	58.32
7794	NYSE	FAF	Fri, May 5, 2023	57.76	58.45	57.58	58.29
7793	NYSE	FAF	Thu, May 4, 2023	57.61	57.82	56.21	57.06
7792	NYSE	FAF	Wed, May 3, 2023	57.81	59.47	57.62	58.03
7791	NYSE	FAF	Tue, May 2, 2023	57.29	57.86	55.82	57.18
7790	NYSE	FAF	Mon, May 1, 2023	57.21	58.00	57.14	57.57
7789	NYSE	FAF	Fri, Apr 28, 2023	55.37	58.00	55.37	57.61
7788	NYSE	FAF	Thu, Apr 27, 2023	53.75	55.82	50.66	55.60
7787	NYSE	FAF	Wed, Apr 26, 2023	55.61	56.28	55.25	55.30
7786	NYSE	FAF	Tue, Apr 25, 2023	56.41	56.83	55.72	55.92
7785	NYSE	FAF	Mon, Apr 24, 2023	57.53	57.53	56.64	56.97
7784	NYSE	FAF	Fri, Apr 21, 2023	57.03	57.42	56.21	57.41
7783	NYSE	FAF	Thu, Apr 20, 2023	57.65	57.80	56.63	56.85
7782	NYSE	FAF	Wed, Apr 19, 2023	57.68	57.82	57.10	57.73
7781	NYSE	FAF	Tue, Apr 18, 2023	57.47	57.83	57.10	57.64
7780	NYSE	FAF	Mon, Apr 17, 2023	56.49	57.52	56.25	57.39
7779	NYSE	FAF	Fri, Apr 14, 2023	56.73	57.62	56.28	56.66
7778	NYSE	FAF	Thu, Apr 13, 2023	56.83	56.90	55.99	56.65
7777	NYSE	FAF	Wed, Apr 12, 2023	57.48	57.89	56.58	56.96
7776	NYSE	FAF	Tue, Apr 11, 2023	55.91	57.44	55.88	56.89
7775	NYSE	FAF	Mon, Apr 10, 2023	55.23	56.03	55.14	55.81
7774	NYSE	FAF	Thu, Apr 6, 2023	55.96	55.96	55.02	55.23
7773	NYSE	FAF	Wed, Apr 5, 2023	54.86	55.86	54.83	55.83
7772	NYSE	FAF	Tue, Apr 4, 2023	55.86	55.93	54.43	55.14
7771	NYSE	FAF	Mon, Apr 3, 2023	55.53	56.27	55.33	55.55
7770	NYSE	FAF	Fri, Mar 31, 2023	55.03	55.78	54.90	55.66
7769	NYSE	FAF	Thu, Mar 30, 2023	54.59	55.42	54.32	54.66
7768	NYSE	FAF	Wed, Mar 29, 2023	54.87	54.87	53.83	53.91
7767	NYSE	FAF	Tue, Mar 28, 2023	54.03	54.51	53.48	54.11
7766	NYSE	FAF	Mon, Mar 27, 2023	54.47	55.06	54.22	54.56
7765	NYSE	FAF	Fri, Mar 24, 2023	52.56	54.03	51.90	53.71
7764	NYSE	FAF	Thu, Mar 23, 2023	53.73	54.17	53.01	53.27
7763	NYSE	FAF	Wed, Mar 22, 2023	54.72	55.21	53.66	53.69
7762	NYSE	FAF	Tue, Mar 21, 2023	54.82	55.23	54.51	54.82
7761	NYSE	FAF	Mon, Mar 20, 2023	52.12	54.11	52.12	53.84
7760	NYSE	FAF	Fri, Mar 17, 2023	54.17	54.17	51.21	51.39
7759	NYSE	FAF	Thu, Mar 16, 2023	54.57	55.75	54.18	54.41
7758	NYSE	FAF	Wed, Mar 15, 2023	52.69	55.10	52.62	55.02
7757	NYSE	FAF	Tue, Mar 14, 2023	54.37	54.64	53.59	54.04
7756	NYSE	FAF	Mon, Mar 13, 2023	51.81	53.59	50.88	53.03
7755	NYSE	FAF	Fri, Mar 10, 2023	53.47	54.06	52.80	52.99
7754	NYSE	FAF	Thu, Mar 9, 2023	54.06	54.17	53.61	53.79
7753	NYSE	FAF	Wed, Mar 8, 2023	53.43	54.55	53.18	54.14
7752	NYSE	FAF	Tue, Mar 7, 2023	53.55	53.82	53.17	53.29
7751	NYSE	FAF	Mon, Mar 6, 2023	54.72	55.17	53.87	53.57
7750	NYSE	FAF	Fri, Mar 3, 2023	54.80	54.84	53.98	54.60
7749	NYSE	FAF	Thu, Mar 2, 2023	55.00	55.50	53.77	54.52
7748	NYSE	FAF	Wed, Mar 1, 2023	56.49	56.87	55.37	55.91
7747	NYSE	FAF	Tue, Feb 28, 2023	56.97	57.16	56.60	56.78
7746	NYSE	FAF	Mon, Feb 27, 2023	56.90	57.52	56.50	56.95
7745	NYSE	FAF	Fri, Feb 24, 2023	55.95	56.71	55.41	56.51
7744	NYSE	FAF	Thu, Feb 23, 2023	58.41	58.65	55.29	56.50
7743	NYSE	FAF	Wed, Feb 22, 2023	58.17	59.12	58.17	58.31
7742	NYSE	FAF	Tue, Feb 21, 2023	59.16	59.83	58.34	58.51
7741	NYSE	FAF	Fri, Feb 17, 2023	59.10	60.26	58.29	60.02
7740	NYSE	FAF	Thu, Feb 16, 2023	60.18	60.90	59.57	59.60
7739	NYSE	FAF	Wed, Feb 15, 2023	60.81	61.04	60.34	61.04
7738	NYSE	FAF	Tue, Feb 14, 2023	61.13	61.60	60.68	61.14
7737	NYSE	FAF	Mon, Feb 13, 2023	59.88	61.68	59.88	61.35
7736	NYSE	FAF	Fri, Feb 10, 2023	59.02	60.56	58.56	60.19
7735	NYSE	FAF	Thu, Feb 9, 2023	61.20	61.20	56.99	57.54
7734	NYSE	FAF	Wed, Feb 8, 2023	60.99	61.89	60.80	61.54
7733	NYSE	FAF	Tue, Feb 7, 2023	61.07	61.98	60.48	61.67
7732	NYSE	FAF	Mon, Feb 6, 2023	62.18	62.57	61.14	61.57
7731	NYSE	FAF	Fri, Feb 3, 2023	63.16	63.49	62.55	62.84
7730	NYSE	FAF	Thu, Feb 2, 2023	63.31	64.66	63.25	63.77
7729	NYSE	FAF	Wed, Feb 1, 2023	61.41	63.09	60.92	62.88
7728	NYSE	FAF	Tue, Jan 31, 2023	60.37	62.01	60.33	61.87
7727	NYSE	FAF	Mon, Jan 30, 2023	60.94	61.30	60.35	60.37
7726	NYSE	FAF	Fri, Jan 27, 2023	61.50	61.86	60.99	61.34
7725	NYSE	FAF	Thu, Jan 26, 2023	61.09	62.00	61.05	61.55
7724	NYSE	FAF	Wed, Jan 25, 2023	60.88	61.14	60.29	60.81
7723	NYSE	FAF	Tue, Jan 24, 2023	60.88	61.83	60.65	61.27
7722	NYSE	FAF	Mon, Jan 23, 2023	60.64	61.22	60.19	61.02
7721	NYSE	FAF	Fri, Jan 20, 2023	59.40	60.63	58.88	60.63
7720	NYSE	FAF	Thu, Jan 19, 2023	58.68	59.77	58.24	59.52
7719	NYSE	FAF	Wed, Jan 18, 2023	58.47	60.24	58.28	59.51
7718	NYSE	FAF	Tue, Jan 17, 2023	59.00	59.21	58.00	58.50
7717	NYSE	FAF	Fri, Jan 13, 2023	58.14	59.10	58.05	58.96
7716	NYSE	FAF	Thu, Jan 12, 2023	59.10	59.10	57.75	58.68
7715	NYSE	FAF	Wed, Jan 11, 2023	57.42	58.73	57.42	58.59
7714	NYSE	FAF	Tue, Jan 10, 2023	56.73	57.68	56.72	57.29
7713	NYSE	FAF	Mon, Jan 9, 2023	57.53	57.63	56.57	56.74
7712	NYSE	FAF	Fri, Jan 6, 2023	56.04	57.59	55.70	57.51
7711	NYSE	FAF	Thu, Jan 5, 2023	55.14	55.59	54.36	55.19
7710	NYSE	FAF	Wed, Jan 4, 2023	54.26	56.30	53.76	55.54
7709	NYSE	FAF	Tue, Jan 3, 2023	52.69	53.93	52.42	53.46
7708	NYSE	FAF	Fri, Dec 30, 2022	52.39	52.69	51.84	52.34
7707	NYSE	FAF	Thu, Dec 29, 2022	51.53	52.99	51.53	52.84
7706	NYSE	FAF	Wed, Dec 28, 2022	52.70	52.82	51.10	51.13
7705	NYSE	FAF	Tue, Dec 27, 2022	52.23	52.76	51.85	52.58
7704	NYSE	FAF	Fri, Dec 23, 2022	52.01	52.51	51.61	52.39
7703	NYSE	FAF	Thu, Dec 22, 2022	51.89	52.05	50.96	52.01
7702	NYSE	FAF	Wed, Dec 21, 2022	51.50	52.50	51.30	52.38
7701	NYSE	FAF	Tue, Dec 20, 2022	51.00	51.55	50.70	50.90
7700	NYSE	FAF	Mon, Dec 19, 2022	51.52	51.89	50.76	51.06
7699	NYSE	FAF	Fri, Dec 16, 2022	51.04	51.70	50.50	51.51
7698	NYSE	FAF	Thu, Dec 15, 2022	52.57	53.19	51.04	51.86
7697	NYSE	FAF	Wed, Dec 14, 2022	54.10	55.13	53.74	53.98
7696	NYSE	FAF	Tue, Dec 13, 2022	54.72	55.58	53.52	54.15
7695	NYSE	FAF	Mon, Dec 12, 2022	52.03	53.26	51.52	53.19
7694	NYSE	FAF	Fri, Dec 9, 2022	52.15	52.69	52.06	52.12
7693	NYSE	FAF	Thu, Dec 8, 2022	51.99	53.06	51.80	52.52
7692	NYSE	FAF	Wed, Dec 7, 2022	50.98	52.49	50.98	51.79
7691	NYSE	FAF	Tue, Dec 6, 2022	52.19	52.23	51.04	51.05
7690	NYSE	FAF	Mon, Dec 5, 2022	52.67	52.69	51.63	52.15
7689	NYSE	FAF	Fri, Dec 2, 2022	53.31	53.99	52.87	53.18
7688	NYSE	FAF	Thu, Dec 1, 2022	55.10	55.43	53.66	54.08
7687	NYSE	FAF	Wed, Nov 30, 2022	53.17	54.65	52.09	54.65
7686	NYSE	FAF	Tue, Nov 29, 2022	52.62	53.65	52.38	53.65
7685	NYSE	FAF	Mon, Nov 28, 2022	54.44	54.63	52.81	52.81
7684	NYSE	FAF	Fri, Nov 25, 2022	54.00	54.74	54.00	54.58
7683	NYSE	FAF	Wed, Nov 23, 2022	53.97	54.32	53.49	53.96
7682	NYSE	FAF	Tue, Nov 22, 2022	53.00	53.88	52.78	53.84
7681	NYSE	FAF	Mon, Nov 21, 2022	52.84	53.28	52.44	52.71
7680	NYSE	FAF	Fri, Nov 18, 2022	53.36	53.46	52.28	53.05
7679	NYSE	FAF	Thu, Nov 17, 2022	52.54	52.88	52.00	52.58
7678	NYSE	FAF	Wed, Nov 16, 2022	53.80	53.87	52.98	53.40
7677	NYSE	FAF	Tue, Nov 15, 2022	54.05	54.90	53.50	54.04
7676	NYSE	FAF	Mon, Nov 14, 2022	54.83	55.34	53.25	53.35
7675	NYSE	FAF	Fri, Nov 11, 2022	53.84	55.39	53.30	55.20
7674	NYSE	FAF	Thu, Nov 10, 2022	50.66	53.56	50.51	53.51
7673	NYSE	FAF	Wed, Nov 9, 2022	49.84	50.72	48.98	49.03
7672	NYSE	FAF	Tue, Nov 8, 2022	50.31	50.77	49.38	50.21
7671	NYSE	FAF	Mon, Nov 7, 2022	51.50	51.70	49.42	50.42
7670	NYSE	FAF	Fri, Nov 4, 2022	49.60	51.32	49.40	51.31
7669	NYSE	FAF	Thu, Nov 3, 2022	48.93	49.30	48.01	49.05
7668	NYSE	FAF	Wed, Nov 2, 2022	50.22	50.23	49.15	49.55
7667	NYSE	FAF	Tue, Nov 1, 2022	50.66	50.79	49.93	50.44
7666	NYSE	FAF	Mon, Oct 31, 2022	50.06	50.92	50.05	50.40
7665	NYSE	FAF	Fri, Oct 28, 2022	49.58	50.67	48.65	50.50
7664	NYSE	FAF	Thu, Oct 27, 2022	46.88	50.20	46.17	49.45
7663	NYSE	FAF	Wed, Oct 26, 2022	46.94	47.29	46.44	46.54
7662	NYSE	FAF	Tue, Oct 25, 2022	44.80	46.94	44.80	46.64
7661	NYSE	FAF	Mon, Oct 24, 2022	44.86	45.44	44.52	44.92
7660	NYSE	FAF	Fri, Oct 21, 2022	44.38	44.94	43.54	44.45
7659	NYSE	FAF	Thu, Oct 20, 2022	44.93	45.96	44.02	44.26
7658	NYSE	FAF	Wed, Oct 19, 2022	46.35	46.53	44.44	45.11
7657	NYSE	FAF	Tue, Oct 18, 2022	47.52	48.00	46.12	46.69
7656	NYSE	FAF	Mon, Oct 17, 2022	46.22	47.06	46.05	46.46
7655	NYSE	FAF	Fri, Oct 14, 2022	47.10	47.15	45.48	45.50
7654	NYSE	FAF	Thu, Oct 13, 2022	45.07	47.55	44.71	47.00
7653	NYSE	FAF	Wed, Oct 12, 2022	46.81	46.81	45.52	45.78
7652	NYSE	FAF	Tue, Oct 11, 2022	47.44	48.19	46.69	46.87
7651	NYSE	FAF	Mon, Oct 10, 2022	48.00	48.25	47.29	47.32
7650	NYSE	FAF	Fri, Oct 7, 2022	48.52	48.61	47.63	47.72
7649	NYSE	FAF	Thu, Oct 6, 2022	48.74	49.12	48.35	49.00
7648	NYSE	FAF	Wed, Oct 5, 2022	48.76	49.50	48.36	49.19
7647	NYSE	FAF	Tue, Oct 4, 2022	47.97	49.57	47.97	49.45
7646	NYSE	FAF	Mon, Oct 3, 2022	46.69	47.94	45.95	47.58
7645	NYSE	FAF	Fri, Sep 30, 2022	46.27	46.92	46.05	46.10
7644	NYSE	FAF	Thu, Sep 29, 2022	45.88	46.08	44.93	45.98
7643	NYSE	FAF	Wed, Sep 28, 2022	45.09	46.76	45.09	46.42
7642	NYSE	FAF	Tue, Sep 27, 2022	45.46	46.00	44.55	44.97
7641	NYSE	FAF	Mon, Sep 26, 2022	46.54	46.78	44.34	45.10
7640	NYSE	FAF	Fri, Sep 23, 2022	47.25	47.45	46.20	46.90
7639	NYSE	FAF	Thu, Sep 22, 2022	49.27	49.32	47.20	47.74
7638	NYSE	FAF	Wed, Sep 21, 2022	49.77	50.76	49.36	49.37
7637	NYSE	FAF	Tue, Sep 20, 2022	50.48	50.48	49.04	49.49
7636	NYSE	FAF	Mon, Sep 19, 2022	50.41	51.75	50.36	51.10
7635	NYSE	FAF	Fri, Sep 16, 2022	50.44	51.19	49.93	50.56
7634	NYSE	FAF	Thu, Sep 15, 2022	50.04	51.48	49.76	50.77
7633	NYSE	FAF	Wed, Sep 14, 2022	51.47	51.47	49.54	49.99
7632	NYSE	FAF	Tue, Sep 13, 2022	53.46	53.51	51.38	51.42
7631	NYSE	FAF	Mon, Sep 12, 2022	54.28	54.96	54.10	54.35
7630	NYSE	FAF	Fri, Sep 9, 2022	53.65	54.36	53.40	53.87
7629	NYSE	FAF	Thu, Sep 8, 2022	51.94	53.55	51.53	53.54
7628	NYSE	FAF	Wed, Sep 7, 2022	51.35	52.46	50.85	52.38
7627	NYSE	FAF	Tue, Sep 6, 2022	53.25	53.41	51.42	51.30
7626	NYSE	FAF	Fri, Sep 2, 2022	53.80	54.82	53.00	53.19
7625	NYSE	FAF	Thu, Sep 1, 2022	53.40	53.40	52.30	53.26
7624	NYSE	FAF	Wed, Aug 31, 2022	54.72	54.86	53.44	53.50
7623	NYSE	FAF	Tue, Aug 30, 2022	55.41	55.81	54.52	54.61
7622	NYSE	FAF	Mon, Aug 29, 2022	56.28	56.46	55.39	55.48
7621	NYSE	FAF	Fri, Aug 26, 2022	58.11	58.11	56.62	56.78
7620	NYSE	FAF	Thu, Aug 25, 2022	56.50	57.91	56.14	57.89
7619	NYSE	FAF	Wed, Aug 24, 2022	56.93	56.93	56.03	56.38
7618	NYSE	FAF	Tue, Aug 23, 2022	56.80	57.04	56.57	56.72
7617	NYSE	FAF	Mon, Aug 22, 2022	57.82	57.94	56.46	56.61
7616	NYSE	FAF	Fri, Aug 19, 2022	58.88	59.00	58.26	58.41
7615	NYSE	FAF	Thu, Aug 18, 2022	58.66	59.19	58.50	59.12
7614	NYSE	FAF	Wed, Aug 17, 2022	58.74	59.23	58.18	58.67
7613	NYSE	FAF	Tue, Aug 16, 2022	58.86	59.60	58.44	59.24
7612	NYSE	FAF	Mon, Aug 15, 2022	58.79	59.19	58.55	58.96
7611	NYSE	FAF	Fri, Aug 12, 2022	58.86	59.32	58.59	59.27
7610	NYSE	FAF	Thu, Aug 11, 2022	57.93	58.63	57.91	58.41
7609	NYSE	FAF	Wed, Aug 10, 2022	57.44	58.43	57.27	57.75
7608	NYSE	FAF	Tue, Aug 9, 2022	55.74	56.54	55.31	56.52
7607	NYSE	FAF	Mon, Aug 8, 2022	55.63	56.68	55.63	55.86
7606	NYSE	FAF	Fri, Aug 5, 2022	55.00	55.72	55.00	55.41
7605	NYSE	FAF	Thu, Aug 4, 2022	55.44	55.81	55.03	55.22
7604	NYSE	FAF	Wed, Aug 3, 2022	56.07	56.07	55.05	55.61
7603	NYSE	FAF	Tue, Aug 2, 2022	57.80	57.80	55.95	55.97
7602	NYSE	FAF	Mon, Aug 1, 2022	57.47	58.69	57.14	58.32
7601	NYSE	FAF	Fri, Jul 29, 2022	58.09	58.87	57.70	58.00
7600	NYSE	FAF	Thu, Jul 28, 2022	57.47	59.00	57.42	58.17
7599	NYSE	FAF	Wed, Jul 27, 2022	55.67	57.06	55.67	56.85
7598	NYSE	FAF	Tue, Jul 26, 2022	55.95	56.14	55.12	55.45
7597	NYSE	FAF	Mon, Jul 25, 2022	55.96	56.59	55.53	56.10
7596	NYSE	FAF	Fri, Jul 22, 2022	55.94	56.34	55.22	55.70
7595	NYSE	FAF	Thu, Jul 21, 2022	55.27	55.88	54.79	55.86
7594	NYSE	FAF	Wed, Jul 20, 2022	54.95	55.79	54.54	55.58
7593	NYSE	FAF	Tue, Jul 19, 2022	53.67	55.16	53.50	54.93
7592	NYSE	FAF	Mon, Jul 18, 2022	53.77	54.45	53.00	53.13
7591	NYSE	FAF	Fri, Jul 15, 2022	54.25	54.61	53.60	53.92
7590	NYSE	FAF	Thu, Jul 14, 2022	53.56	53.66	52.78	53.50
7589	NYSE	FAF	Wed, Jul 13, 2022	54.19	54.66	53.47	54.38
7588	NYSE	FAF	Tue, Jul 12, 2022	54.67	56.13	54.34	54.70
7587	NYSE	FAF	Mon, Jul 11, 2022	54.07	54.93	53.81	54.66
7586	NYSE	FAF	Fri, Jul 8, 2022	54.58	54.63	53.86	54.13
7585	NYSE	FAF	Thu, Jul 7, 2022	54.15	54.87	54.15	54.36
7584	NYSE	FAF	Wed, Jul 6, 2022	54.63	55.00	53.37	53.84
7583	NYSE	FAF	Tue, Jul 5, 2022	53.54	54.93	52.96	54.92
7582	NYSE	FAF	Fri, Jul 1, 2022	53.05	54.07	52.74	54.07
7581	NYSE	FAF	Thu, Jun 30, 2022	51.80	53.37	51.52	52.92
7580	NYSE	FAF	Wed, Jun 29, 2022	52.31	52.51	51.64	52.26
7579	NYSE	FAF	Tue, Jun 28, 2022	53.76	54.19	52.10	52.14
7578	NYSE	FAF	Mon, Jun 27, 2022	53.61	54.55	53.04	53.38
7577	NYSE	FAF	Fri, Jun 24, 2022	51.53	53.71	51.22	53.51
7576	NYSE	FAF	Thu, Jun 23, 2022	49.83	51.00	49.15	50.93
7575	NYSE	FAF	Wed, Jun 22, 2022	49.43	50.37	49.43	49.98
7574	NYSE	FAF	Tue, Jun 21, 2022	50.26	50.84	49.89	49.96
7573	NYSE	FAF	Fri, Jun 17, 2022	49.48	50.67	49.09	50.05
7572	NYSE	FAF	Thu, Jun 16, 2022	51.45	51.68	48.81	49.22
7571	NYSE	FAF	Wed, Jun 15, 2022	53.74	53.87	51.81	52.60
7570	NYSE	FAF	Tue, Jun 14, 2022	52.92	53.86	52.68	53.35
7569	NYSE	FAF	Mon, Jun 13, 2022	54.58	54.73	52.65	52.92
7568	NYSE	FAF	Fri, Jun 10, 2022	57.27	57.39	55.52	55.56
7567	NYSE	FAF	Thu, Jun 9, 2022	59.01	59.32	58.16	58.19
7566	NYSE	FAF	Wed, Jun 8, 2022	59.80	59.94	59.05	59.17
7565	NYSE	FAF	Tue, Jun 7, 2022	60.31	60.74	59.88	60.20
7564	NYSE	FAF	Mon, Jun 6, 2022	60.41	61.33	59.94	60.55
7563	NYSE	FAF	Fri, Jun 3, 2022	59.66	60.06	59.11	59.96
7562	NYSE	FAF	Thu, Jun 2, 2022	59.78	60.06	59.10	60.05
7561	NYSE	FAF	Wed, Jun 1, 2022	60.99	60.99	58.85	59.61
7560	NYSE	FAF	Tue, May 31, 2022	60.22	60.91	59.59	60.59
7559	NYSE	FAF	Fri, May 27, 2022	60.49	60.83	59.83	60.64
7558	NYSE	FAF	Thu, May 26, 2022	59.45	60.61	59.45	60.50
7557	NYSE	FAF	Wed, May 25, 2022	58.72	59.75	58.72	59.43
7556	NYSE	FAF	Tue, May 24, 2022	59.60	59.60	58.01	59.06
7555	NYSE	FAF	Mon, May 23, 2022	59.83	60.03	58.64	59.76
7554	NYSE	FAF	Fri, May 20, 2022	59.97	60.15	57.30	59.05
7553	NYSE	FAF	Thu, May 19, 2022	58.78	60.06	58.77	59.42
7552	NYSE	FAF	Wed, May 18, 2022	61.12	61.36	59.31	59.38
7551	NYSE	FAF	Tue, May 17, 2022	60.78	61.45	60.66	61.43
7550	NYSE	FAF	Mon, May 16, 2022	59.82	60.35	59.00	59.87
7549	NYSE	FAF	Fri, May 13, 2022	59.37	60.72	59.28	59.80
7548	NYSE	FAF	Thu, May 12, 2022	58.74	59.13	58.06	58.85
7547	NYSE	FAF	Wed, May 11, 2022	58.82	59.84	58.34	58.67
7546	NYSE	FAF	Tue, May 10, 2022	61.01	61.15	57.98	58.89
7545	NYSE	FAF	Mon, May 9, 2022	60.49	61.42	60.26	60.62
7544	NYSE	FAF	Fri, May 6, 2022	60.73	61.57	59.17	61.22
7543	NYSE	FAF	Thu, May 5, 2022	62.37	62.62	60.36	61.04
7542	NYSE	FAF	Wed, May 4, 2022	60.17	63.23	60.07	63.16
7541	NYSE	FAF	Tue, May 3, 2022	59.11	60.82	58.49	60.33
7540	NYSE	FAF	Mon, May 2, 2022	58.48	59.08	57.69	58.84
7539	NYSE	FAF	Fri, Apr 29, 2022	59.46	60.81	58.24	58.31
7538	NYSE	FAF	Thu, Apr 28, 2022	60.28	61.00	57.48	60.02
7537	NYSE	FAF	Wed, Apr 27, 2022	60.29	61.02	59.92	60.14
7536	NYSE	FAF	Tue, Apr 26, 2022	60.87	61.73	60.08	60.10
7535	NYSE	FAF	Mon, Apr 25, 2022	59.67	61.60	58.59	61.42
7534	NYSE	FAF	Fri, Apr 22, 2022	60.64	60.88	60.00	60.04
7533	NYSE	FAF	Thu, Apr 21, 2022	62.42	62.55	60.82	60.88
7532	NYSE	FAF	Wed, Apr 20, 2022	60.76	61.96	60.56	61.84
7531	NYSE	FAF	Tue, Apr 19, 2022	58.95	60.74	58.80	60.40
7530	NYSE	FAF	Mon, Apr 18, 2022	57.93	58.96	57.88	58.73
7529	NYSE	FAF	Thu, Apr 14, 2022	58.44	59.82	58.12	58.20
7528	NYSE	FAF	Wed, Apr 13, 2022	57.85	58.46	57.36	58.29
7527	NYSE	FAF	Tue, Apr 12, 2022	59.46	59.59	57.77	58.14
7526	NYSE	FAF	Mon, Apr 11, 2022	59.19	60.75	58.92	59.04
7525	NYSE	FAF	Fri, Apr 8, 2022	59.29	59.84	57.58	59.15
7524	NYSE	FAF	Thu, Apr 7, 2022	60.29	60.59	58.24	59.49
7523	NYSE	FAF	Wed, Apr 6, 2022	61.73	62.00	60.26	60.33
7522	NYSE	FAF	Tue, Apr 5, 2022	62.83	63.27	61.71	61.86
7521	NYSE	FAF	Mon, Apr 4, 2022	62.64	63.46	61.72	62.97
7520	NYSE	FAF	Fri, Apr 1, 2022	64.33	64.33	61.93	62.82
7519	NYSE	FAF	Thu, Mar 31, 2022	67.03	67.33	64.81	64.82
7518	NYSE	FAF	Wed, Mar 30, 2022	67.85	68.00	66.55	67.00
7517	NYSE	FAF	Tue, Mar 29, 2022	67.70	68.13	67.15	67.85
7516	NYSE	FAF	Mon, Mar 28, 2022	67.46	67.50	66.46	67.12
7515	NYSE	FAF	Fri, Mar 25, 2022	66.92	67.63	66.69	67.63
7514	NYSE	FAF	Thu, Mar 24, 2022	66.73	67.37	66.60	66.99
7513	NYSE	FAF	Wed, Mar 23, 2022	68.04	68.25	66.48	66.60
7512	NYSE	FAF	Tue, Mar 22, 2022	68.63	69.06	68.10	68.50
7511	NYSE	FAF	Mon, Mar 21, 2022	68.66	69.75	68.20	68.40
7510	NYSE	FAF	Fri, Mar 18, 2022	68.30	69.10	67.20	68.55
7509	NYSE	FAF	Thu, Mar 17, 2022	67.49	68.37	67.31	68.32
7508	NYSE	FAF	Wed, Mar 16, 2022	67.91	68.79	66.73	67.97
7507	NYSE	FAF	Tue, Mar 15, 2022	66.84	68.14	66.74	67.59
7506	NYSE	FAF	Mon, Mar 14, 2022	67.18	68.17	66.25	66.51
7505	NYSE	FAF	Fri, Mar 11, 2022	66.95	67.55	66.54	66.64
7504	NYSE	FAF	Thu, Mar 10, 2022	65.24	66.69	65.16	66.52
7503	NYSE	FAF	Wed, Mar 9, 2022	66.06	67.28	65.70	65.85
7502	NYSE	FAF	Tue, Mar 8, 2022	64.33	66.24	63.98	64.83
7501	NYSE	FAF	Mon, Mar 7, 2022	64.93	65.16	63.83	64.02
7500	NYSE	FAF	Fri, Mar 4, 2022	64.94	65.91	64.76	65.28
7499	NYSE	FAF	Thu, Mar 3, 2022	66.35	66.47	65.66	65.76
7498	NYSE	FAF	Wed, Mar 2, 2022	65.77	66.67	65.70	66.22
7497	NYSE	FAF	Tue, Mar 1, 2022	66.42	66.68	64.52	65.38
7496	NYSE	FAF	Mon, Feb 28, 2022	65.78	67.17	65.71	67.04
7495	NYSE	FAF	Fri, Feb 25, 2022	65.57	67.32	65.45	67.29
7494	NYSE	FAF	Thu, Feb 24, 2022	63.82	65.40	62.81	65.23
7493	NYSE	FAF	Wed, Feb 23, 2022	66.78	67.49	65.27	65.28
7492	NYSE	FAF	Tue, Feb 22, 2022	67.74	68.46	66.13	66.43
7491	NYSE	FAF	Fri, Feb 18, 2022	68.00	69.05	67.60	68.09
7490	NYSE	FAF	Thu, Feb 17, 2022	69.31	69.47	67.82	67.83
7489	NYSE	FAF	Wed, Feb 16, 2022	70.00	70.86	69.40	69.91
7488	NYSE	FAF	Tue, Feb 15, 2022	70.02	71.06	69.91	70.32
7487	NYSE	FAF	Mon, Feb 14, 2022	70.52	70.68	68.64	69.17
7486	NYSE	FAF	Fri, Feb 11, 2022	71.03	71.96	70.27	70.37
7485	NYSE	FAF	Thu, Feb 10, 2022	76.00	76.37	70.15	70.79
7484	NYSE	FAF	Wed, Feb 9, 2022	75.39	76.63	75.39	75.93
7483	NYSE	FAF	Tue, Feb 8, 2022	74.00	75.05	73.50	74.97
7482	NYSE	FAF	Mon, Feb 7, 2022	74.64	75.05	73.56	73.75
7481	NYSE	FAF	Fri, Feb 4, 2022	75.05	75.58	74.00	74.76
7480	NYSE	FAF	Thu, Feb 3, 2022	76.44	77.00	75.31	75.44
7479	NYSE	FAF	Wed, Feb 2, 2022	76.08	76.79	75.47	76.63
7478	NYSE	FAF	Tue, Feb 1, 2022	74.45	74.88	73.44	74.50
7477	NYSE	FAF	Mon, Jan 31, 2022	72.96	74.52	72.43	74.51
7476	NYSE	FAF	Fri, Jan 28, 2022	72.46	73.29	71.81	73.19
7475	NYSE	FAF	Thu, Jan 27, 2022	73.25	74.22	72.09	72.13
7474	NYSE	FAF	Wed, Jan 26, 2022	74.36	74.95	71.74	72.71
7473	NYSE	FAF	Tue, Jan 25, 2022	73.95	74.43	72.08	73.56
7472	NYSE	FAF	Mon, Jan 24, 2022	73.48	74.89	71.53	74.64
7471	NYSE	FAF	Fri, Jan 21, 2022	74.30	75.41	73.47	73.64
7470	NYSE	FAF	Thu, Jan 20, 2022	77.43	78.20	74.54	74.59
7469	NYSE	FAF	Wed, Jan 19, 2022	78.38	78.49	77.11	77.27
7468	NYSE	FAF	Tue, Jan 18, 2022	79.31	79.61	77.77	78.02
7467	NYSE	FAF	Fri, Jan 14, 2022	80.27	81.32	78.95	79.54
7466	NYSE	FAF	Thu, Jan 13, 2022	80.72	81.54	80.29	80.64
7465	NYSE	FAF	Wed, Jan 12, 2022	79.84	81.49	79.40	80.19
7464	NYSE	FAF	Tue, Jan 11, 2022	78.92	79.43	78.00	79.40
7463	NYSE	FAF	Mon, Jan 10, 2022	77.73	78.31	76.54	77.64
7462	NYSE	FAF	Fri, Jan 7, 2022	78.44	78.80	77.35	77.49
7461	NYSE	FAF	Thu, Jan 6, 2022	77.51	78.58	77.41	78.53
7460	NYSE	FAF	Wed, Jan 5, 2022	78.60	78.88	77.06	77.22
7459	NYSE	FAF	Tue, Jan 4, 2022	78.20	79.18	78.07	78.31
7458	NYSE	FAF	Mon, Jan 3, 2022	78.44	78.80	76.31	77.82
7457	NYSE	FAF	Fri, Dec 31, 2021	77.90	78.75	77.90	78.23
7456	NYSE	FAF	Thu, Dec 30, 2021	79.15	79.75	78.08	78.11
7455	NYSE	FAF	Wed, Dec 29, 2021	78.01	78.95	77.96	78.66
7454	NYSE	FAF	Tue, Dec 28, 2021	77.79	78.57	77.66	77.72
7453	NYSE	FAF	Mon, Dec 27, 2021	76.40	77.93	76.06	77.91
7452	NYSE	FAF	Thu, Dec 23, 2021	76.46	76.84	76.17	76.38
7451	NYSE	FAF	Wed, Dec 22, 2021	75.00	76.10	74.54	76.08
7450	NYSE	FAF	Tue, Dec 21, 2021	74.05	75.63	74.02	75.12
7449	NYSE	FAF	Mon, Dec 20, 2021	74.22	74.54	72.67	73.75
7448	NYSE	FAF	Fri, Dec 17, 2021	76.00	76.25	74.88	74.99
7447	NYSE	FAF	Thu, Dec 16, 2021	77.30	77.84	75.80	76.18
7446	NYSE	FAF	Wed, Dec 15, 2021	76.73	77.07	76.01	76.96
7445	NYSE	FAF	Tue, Dec 14, 2021	75.84	77.34	75.84	76.39
7444	NYSE	FAF	Mon, Dec 13, 2021	76.29	76.88	75.93	76.19
7443	NYSE	FAF	Fri, Dec 10, 2021	76.22	76.47	75.47	76.03
7442	NYSE	FAF	Thu, Dec 9, 2021	76.38	76.77	75.72	75.76
7441	NYSE	FAF	Wed, Dec 8, 2021	77.50	77.69	76.52	76.76
7440	NYSE	FAF	Tue, Dec 7, 2021	76.81	77.84	76.48	77.49
7439	NYSE	FAF	Mon, Dec 6, 2021	75.80	77.10	75.53	75.83
7438	NYSE	FAF	Fri, Dec 3, 2021	76.56	76.78	74.50	74.98
7437	NYSE	FAF	Thu, Dec 2, 2021	74.44	76.83	74.44	76.47
7436	NYSE	FAF	Wed, Dec 1, 2021	75.49	76.85	74.14	74.16
7435	NYSE	FAF	Tue, Nov 30, 2021	74.41	74.97	73.85	74.18
7434	NYSE	FAF	Mon, Nov 29, 2021	76.80	76.80	74.65	75.05
7433	NYSE	FAF	Fri, Nov 26, 2021	75.62	76.50	74.85	75.88
7432	NYSE	FAF	Wed, Nov 24, 2021	76.81	77.40	76.45	76.85
7431	NYSE	FAF	Tue, Nov 23, 2021	77.15	77.74	76.98	77.20
7430	NYSE	FAF	Mon, Nov 22, 2021	77.96	78.46	77.18	77.27
7429	NYSE	FAF	Fri, Nov 19, 2021	76.69	78.23	76.49	77.60
7428	NYSE	FAF	Thu, Nov 18, 2021	76.41	77.40	76.28	76.67
7427	NYSE	FAF	Wed, Nov 17, 2021	75.74	76.12	74.50	76.12
7426	NYSE	FAF	Tue, Nov 16, 2021	75.47	76.46	75.35	75.88
7425	NYSE	FAF	Mon, Nov 15, 2021	76.14	76.84	75.25	75.32
7424	NYSE	FAF	Fri, Nov 12, 2021	75.21	76.03	74.89	75.87
7423	NYSE	FAF	Thu, Nov 11, 2021	75.34	75.35	74.60	75.01
7422	NYSE	FAF	Wed, Nov 10, 2021	75.30	76.10	75.08	75.20
7421	NYSE	FAF	Tue, Nov 9, 2021	74.56	75.27	73.78	75.26
7420	NYSE	FAF	Mon, Nov 8, 2021	75.54	75.76	74.23	74.53
7419	NYSE	FAF	Fri, Nov 5, 2021	73.96	75.43	73.96	75.41
7418	NYSE	FAF	Thu, Nov 4, 2021	73.45	74.58	72.55	73.54
7417	NYSE	FAF	Wed, Nov 3, 2021	72.92	75.20	72.89	73.41
7416	NYSE	FAF	Tue, Nov 2, 2021	73.09	73.23	72.51	72.92
7415	NYSE	FAF	Mon, Nov 1, 2021	73.53	74.20	72.67	72.91
7414	NYSE	FAF	Fri, Oct 29, 2021	73.39	73.79	72.86	73.14
7413	NYSE	FAF	Thu, Oct 28, 2021	72.64	73.64	72.57	73.49
7412	NYSE	FAF	Wed, Oct 27, 2021	74.39	74.47	71.51	72.29
7411	NYSE	FAF	Tue, Oct 26, 2021	74.72	74.84	73.85	74.30
7410	NYSE	FAF	Mon, Oct 25, 2021	73.92	74.82	73.57	74.72
7409	NYSE	FAF	Fri, Oct 22, 2021	75.35	75.56	73.58	73.80
7408	NYSE	FAF	Thu, Oct 21, 2021	76.00	76.00	74.10	75.00
7407	NYSE	FAF	Wed, Oct 20, 2021	72.90	74.30	72.90	74.14
7406	NYSE	FAF	Tue, Oct 19, 2021	73.17	73.40	72.57	73.07
7405	NYSE	FAF	Mon, Oct 18, 2021	72.93	73.35	72.59	72.88
7404	NYSE	FAF	Fri, Oct 15, 2021	74.83	74.83	73.14	73.16
7403	NYSE	FAF	Thu, Oct 14, 2021	73.74	75.12	73.71	74.33
7402	NYSE	FAF	Wed, Oct 13, 2021	71.96	73.23	71.28	73.08
7401	NYSE	FAF	Tue, Oct 12, 2021	70.82	72.46	70.82	71.94
7400	NYSE	FAF	Mon, Oct 11, 2021	71.36	71.93	70.36	70.46
7399	NYSE	FAF	Fri, Oct 8, 2021	71.10	71.44	70.05	70.68
7398	NYSE	FAF	Thu, Oct 7, 2021	68.51	71.02	68.51	70.87
7397	NYSE	FAF	Wed, Oct 6, 2021	68.04	68.57	67.55	68.43
7396	NYSE	FAF	Tue, Oct 5, 2021	68.49	68.88	67.98	68.40
7395	NYSE	FAF	Mon, Oct 4, 2021	67.36	68.68	67.23	68.28
7394	NYSE	FAF	Fri, Oct 1, 2021	67.38	67.88	66.16	67.31
7393	NYSE	FAF	Thu, Sep 30, 2021	68.01	68.14	66.68	67.05
7392	NYSE	FAF	Wed, Sep 29, 2021	67.84	68.26	67.28	67.64
7391	NYSE	FAF	Tue, Sep 28, 2021	68.50	68.84	67.60	67.72
7390	NYSE	FAF	Mon, Sep 27, 2021	67.78	68.71	67.61	68.50
7389	NYSE	FAF	Fri, Sep 24, 2021	66.65	67.72	66.65	67.55
7388	NYSE	FAF	Thu, Sep 23, 2021	67.26	67.82	66.76	66.85
7387	NYSE	FAF	Wed, Sep 22, 2021	66.90	67.61	66.76	67.08
7386	NYSE	FAF	Tue, Sep 21, 2021	66.95	67.43	66.22	66.49
7385	NYSE	FAF	Mon, Sep 20, 2021	66.27	67.06	65.61	66.61
7384	NYSE	FAF	Fri, Sep 17, 2021	68.25	68.40	67.06	67.25
7383	NYSE	FAF	Thu, Sep 16, 2021	68.25	68.75	67.82	68.25
7382	NYSE	FAF	Wed, Sep 15, 2021	67.89	68.20	67.00	68.17
7381	NYSE	FAF	Tue, Sep 14, 2021	68.58	68.75	67.57	67.82
7380	NYSE	FAF	Mon, Sep 13, 2021	67.96	68.53	67.67	68.49
7379	NYSE	FAF	Fri, Sep 10, 2021	67.60	67.96	67.37	67.45
7378	NYSE	FAF	Thu, Sep 9, 2021	67.96	68.21	67.35	67.37
7377	NYSE	FAF	Wed, Sep 8, 2021	67.48	68.34	67.46	68.14
7376	NYSE	FAF	Tue, Sep 7, 2021	68.42	68.54	67.20	67.61
7375	NYSE	FAF	Fri, Sep 3, 2021	69.65	69.75	68.78	68.54
7374	NYSE	FAF	Thu, Sep 2, 2021	70.27	70.39	69.78	69.87
7373	NYSE	FAF	Wed, Sep 1, 2021	70.82	70.82	69.94	70.26
7372	NYSE	FAF	Tue, Aug 31, 2021	71.44	71.66	70.43	70.53
7371	NYSE	FAF	Mon, Aug 30, 2021	70.96	71.88	70.87	71.29
7370	NYSE	FAF	Fri, Aug 27, 2021	70.29	71.05	70.18	70.95
7369	NYSE	FAF	Thu, Aug 26, 2021	69.66	70.08	69.42	69.96
7368	NYSE	FAF	Wed, Aug 25, 2021	69.98	70.53	69.55	69.70
7367	NYSE	FAF	Tue, Aug 24, 2021	69.60	69.73	69.04	69.30
7366	NYSE	FAF	Mon, Aug 23, 2021	68.74	69.55	68.72	69.33
7365	NYSE	FAF	Fri, Aug 20, 2021	67.95	69.24	67.74	68.56
7364	NYSE	FAF	Thu, Aug 19, 2021	67.89	68.92	67.60	67.91
7363	NYSE	FAF	Wed, Aug 18, 2021	68.66	69.17	68.33	68.36
7362	NYSE	FAF	Tue, Aug 17, 2021	68.06	68.73	67.81	68.68
7361	NYSE	FAF	Mon, Aug 16, 2021	68.10	68.85	67.69	68.41
7360	NYSE	FAF	Fri, Aug 13, 2021	68.39	68.59	68.13	68.51
7359	NYSE	FAF	Thu, Aug 12, 2021	68.72	68.80	68.15	68.39
7358	NYSE	FAF	Wed, Aug 11, 2021	68.16	68.77	67.62	68.75
7357	NYSE	FAF	Tue, Aug 10, 2021	68.01	68.28	67.77	67.85
7356	NYSE	FAF	Mon, Aug 9, 2021	68.40	68.40	67.90	68.08
7355	NYSE	FAF	Fri, Aug 6, 2021	68.25	68.71	68.00	68.23
7354	NYSE	FAF	Thu, Aug 5, 2021	66.80	67.92	66.71	67.89
7353	NYSE	FAF	Wed, Aug 4, 2021	66.27	67.19	66.06	66.61
7352	NYSE	FAF	Tue, Aug 3, 2021	67.55	67.66	66.37	66.70
7351	NYSE	FAF	Mon, Aug 2, 2021	67.51	68.69	67.20	67.34
7350	NYSE	FAF	Fri, Jul 30, 2021	66.82	67.33	66.53	67.31
7349	NYSE	FAF	Thu, Jul 29, 2021	66.54	67.17	66.50	66.85
7348	NYSE	FAF	Wed, Jul 28, 2021	65.49	66.38	64.97	66.10
7347	NYSE	FAF	Tue, Jul 27, 2021	64.63	65.45	64.03	65.31
7346	NYSE	FAF	Mon, Jul 26, 2021	65.61	66.47	65.13	65.14
7345	NYSE	FAF	Fri, Jul 23, 2021	65.99	66.17	64.90	65.50
7344	NYSE	FAF	Thu, Jul 22, 2021	65.00	65.68	63.69	65.25
7343	NYSE	FAF	Wed, Jul 21, 2021	63.20	64.63	63.20	63.51
7342	NYSE	FAF	Tue, Jul 20, 2021	61.70	63.52	61.70	63.04
7341	NYSE	FAF	Mon, Jul 19, 2021	62.70	62.70	60.89	61.58
7340	NYSE	FAF	Fri, Jul 16, 2021	62.94	63.44	62.50	62.98
7339	NYSE	FAF	Thu, Jul 15, 2021	61.74	62.78	61.60	62.66
7338	NYSE	FAF	Wed, Jul 14, 2021	62.48	62.75	61.66	62.11
7337	NYSE	FAF	Tue, Jul 13, 2021	64.08	64.26	62.20	62.30
7336	NYSE	FAF	Mon, Jul 12, 2021	64.14	64.43	63.62	64.14
7335	NYSE	FAF	Fri, Jul 9, 2021	63.03	64.25	62.74	64.09
7334	NYSE	FAF	Thu, Jul 8, 2021	62.05	62.96	61.47	61.85
7333	NYSE	FAF	Wed, Jul 7, 2021	61.76	63.00	61.66	62.86
7332	NYSE	FAF	Tue, Jul 6, 2021	62.15	62.25	61.28	61.97
7331	NYSE	FAF	Fri, Jul 2, 2021	63.07	63.09	62.02	62.24
7330	NYSE	FAF	Thu, Jul 1, 2021	62.70	63.27	62.33	63.08
7329	NYSE	FAF	Wed, Jun 30, 2021	62.84	63.02	61.80	62.35
7328	NYSE	FAF	Tue, Jun 29, 2021	62.45	63.46	62.45	62.97
7327	NYSE	FAF	Mon, Jun 28, 2021	62.97	62.97	61.74	62.29
7326	NYSE	FAF	Fri, Jun 25, 2021	62.08	62.97	62.06	62.92
7325	NYSE	FAF	Thu, Jun 24, 2021	62.09	62.19	61.39	62.08
7324	NYSE	FAF	Wed, Jun 23, 2021	62.08	62.33	61.42	61.57
7323	NYSE	FAF	Tue, Jun 22, 2021	62.84	62.92	62.07	62.08
7322	NYSE	FAF	Mon, Jun 21, 2021	62.01	63.12	62.01	62.98
7321	NYSE	FAF	Fri, Jun 18, 2021	62.57	62.84	61.55	61.64
7320	NYSE	FAF	Thu, Jun 17, 2021	64.68	64.86	63.23	63.30
7319	NYSE	FAF	Wed, Jun 16, 2021	66.11	66.13	64.70	64.82
7318	NYSE	FAF	Tue, Jun 15, 2021	65.56	66.61	64.82	66.15
7317	NYSE	FAF	Mon, Jun 14, 2021	65.94	66.12	65.21	65.59
7316	NYSE	FAF	Fri, Jun 11, 2021	65.53	66.03	65.31	66.01
7315	NYSE	FAF	Thu, Jun 10, 2021	65.33	65.74	65.21	65.27
7314	NYSE	FAF	Wed, Jun 9, 2021	65.14	65.53	64.85	65.16
7313	NYSE	FAF	Tue, Jun 8, 2021	64.19	65.06	63.91	64.97
7312	NYSE	FAF	Mon, Jun 7, 2021	64.09	64.20	63.63	64.04
7311	NYSE	FAF	Fri, Jun 4, 2021	64.33	64.74	63.76	64.16
7310	NYSE	FAF	Thu, Jun 3, 2021	63.94	64.45	63.74	64.07
7309	NYSE	FAF	Wed, Jun 2, 2021	65.17	65.20	64.07	64.25
7308	NYSE	FAF	Tue, Jun 1, 2021	64.68	65.00	64.22	64.88
7307	NYSE	FAF	Fri, May 28, 2021	64.14	64.33	63.00	64.31
7306	NYSE	FAF	Thu, May 27, 2021	64.37	64.49	63.54	63.73
7305	NYSE	FAF	Wed, May 26, 2021	63.97	64.43	63.76	64.03
7304	NYSE	FAF	Tue, May 25, 2021	65.72	65.86	63.80	63.89
7303	NYSE	FAF	Mon, May 24, 2021	65.73	65.90	65.31	65.62
7302	NYSE	FAF	Fri, May 21, 2021	65.99	66.32	65.36	65.68
7301	NYSE	FAF	Thu, May 20, 2021	65.55	65.79	65.00	65.55
7300	NYSE	FAF	Wed, May 19, 2021	65.45	65.47	64.37	65.42
7299	NYSE	FAF	Tue, May 18, 2021	65.97	66.41	65.63	65.70
7298	NYSE	FAF	Mon, May 17, 2021	66.38	66.92	65.72	66.66
7297	NYSE	FAF	Fri, May 14, 2021	66.30	66.71	65.56	66.58
7296	NYSE	FAF	Thu, May 13, 2021	64.34	65.92	64.19	65.68
7295	NYSE	FAF	Wed, May 12, 2021	65.56	65.87	63.96	64.31
7294	NYSE	FAF	Tue, May 11, 2021	65.60	66.16	64.98	65.77
7293	NYSE	FAF	Mon, May 10, 2021	66.68	66.87	66.16	66.21
7292	NYSE	FAF	Fri, May 7, 2021	65.73	66.72	65.13	66.51
7291	NYSE	FAF	Thu, May 6, 2021	65.51	66.00	65.05	66.00
7290	NYSE	FAF	Wed, May 5, 2021	65.32	65.37	64.32	65.22
7289	NYSE	FAF	Tue, May 4, 2021	65.81	65.95	64.95	65.44
7288	NYSE	FAF	Mon, May 3, 2021	65.50	66.20	65.32	65.81
7287	NYSE	FAF	Fri, Apr 30, 2021	65.14	65.33	64.21	64.50
7286	NYSE	FAF	Thu, Apr 29, 2021	66.20	66.83	64.89	65.39
7285	NYSE	FAF	Wed, Apr 28, 2021	65.82	66.06	65.23	65.80
7284	NYSE	FAF	Tue, Apr 27, 2021	65.11	65.86	64.94	65.82
7283	NYSE	FAF	Mon, Apr 26, 2021	64.69	65.87	64.69	64.88
7282	NYSE	FAF	Fri, Apr 23, 2021	62.30	64.57	62.30	64.29
7281	NYSE	FAF	Thu, Apr 22, 2021	62.75	64.20	62.30	63.62
7280	NYSE	FAF	Wed, Apr 21, 2021	61.55	62.02	61.08	61.92
7279	NYSE	FAF	Tue, Apr 20, 2021	61.45	61.64	61.04	61.29
7278	NYSE	FAF	Mon, Apr 19, 2021	61.59	61.64	61.01	61.51
7277	NYSE	FAF	Fri, Apr 16, 2021	61.29	61.78	60.80	61.54
7276	NYSE	FAF	Thu, Apr 15, 2021	61.00	61.00	60.40	60.82
7275	NYSE	FAF	Wed, Apr 14, 2021	60.27	60.96	60.14	60.68
7274	NYSE	FAF	Tue, Apr 13, 2021	60.42	60.93	60.24	60.40
7273	NYSE	FAF	Mon, Apr 12, 2021	60.00	60.61	59.85	60.44
7272	NYSE	FAF	Fri, Apr 9, 2021	59.78	59.92	59.22	59.90
7271	NYSE	FAF	Thu, Apr 8, 2021	58.92	59.64	58.47	59.55
7270	NYSE	FAF	Wed, Apr 7, 2021	58.67	58.81	57.80	58.78
7269	NYSE	FAF	Tue, Apr 6, 2021	57.91	58.67	57.77	58.66
7268	NYSE	FAF	Mon, Apr 5, 2021	57.50	58.02	57.02	57.89
7267	NYSE	FAF	Thu, Apr 1, 2021	56.95	57.44	56.40	57.44
7266	NYSE	FAF	Wed, Mar 31, 2021	56.77	57.84	56.55	56.65
7265	NYSE	FAF	Tue, Mar 30, 2021	56.86	57.09	56.31	56.87
7264	NYSE	FAF	Mon, Mar 29, 2021	57.02	57.65	56.44	56.93
7263	NYSE	FAF	Fri, Mar 26, 2021	55.98	57.11	55.98	57.02
7262	NYSE	FAF	Thu, Mar 25, 2021	53.70	55.97	53.61	55.69
7261	NYSE	FAF	Wed, Mar 24, 2021	53.94	54.82	53.57	53.61
7260	NYSE	FAF	Tue, Mar 23, 2021	53.56	54.13	53.15	53.45
7259	NYSE	FAF	Mon, Mar 22, 2021	53.63	53.99	53.00	53.51
7258	NYSE	FAF	Fri, Mar 19, 2021	53.80	54.27	53.50	53.62
7257	NYSE	FAF	Thu, Mar 18, 2021	55.41	55.45	53.71	53.80
7256	NYSE	FAF	Wed, Mar 17, 2021	55.16	55.34	54.50	55.27
7255	NYSE	FAF	Tue, Mar 16, 2021	56.24	56.38	54.96	55.24
7254	NYSE	FAF	Mon, Mar 15, 2021	58.39	58.55	55.65	56.36
7253	NYSE	FAF	Fri, Mar 12, 2021	58.05	58.87	57.95	58.37
7252	NYSE	FAF	Thu, Mar 11, 2021	56.50	58.00	56.39	57.95
7251	NYSE	FAF	Wed, Mar 10, 2021	55.34	56.74	55.34	56.48
7250	NYSE	FAF	Tue, Mar 9, 2021	52.88	55.84	52.62	55.15
7249	NYSE	FAF	Mon, Mar 8, 2021	51.18	54.10	51.17	52.50
7248	NYSE	FAF	Fri, Mar 5, 2021	51.21	51.79	48.69	50.94
7247	NYSE	FAF	Thu, Mar 4, 2021	52.75	53.34	50.66	50.56
7246	NYSE	FAF	Wed, Mar 3, 2021	52.75	53.69	52.27	52.95
7245	NYSE	FAF	Tue, Mar 2, 2021	53.99	54.21	53.16	53.16
7244	NYSE	FAF	Mon, Mar 1, 2021	53.18	54.75	52.92	54.04
7243	NYSE	FAF	Fri, Feb 26, 2021	52.75	54.72	52.50	52.54
7242	NYSE	FAF	Thu, Feb 25, 2021	55.21	55.49	51.60	52.74
7241	NYSE	FAF	Wed, Feb 24, 2021	55.89	56.47	54.98	55.31
7240	NYSE	FAF	Tue, Feb 23, 2021	56.10	56.29	54.49	55.89
7239	NYSE	FAF	Mon, Feb 22, 2021	56.65	57.11	56.09	56.34
7238	NYSE	FAF	Fri, Feb 19, 2021	57.06	57.45	56.52	56.86
7237	NYSE	FAF	Thu, Feb 18, 2021	56.36	57.11	56.13	56.76
7236	NYSE	FAF	Wed, Feb 17, 2021	56.63	57.10	55.75	56.36
7235	NYSE	FAF	Tue, Feb 16, 2021	57.26	57.41	56.18	56.70
7234	NYSE	FAF	Fri, Feb 12, 2021	57.60	57.96	56.40	56.91
7233	NYSE	FAF	Thu, Feb 11, 2021	56.00	58.89	56.00	57.56
7232	NYSE	FAF	Wed, Feb 10, 2021	55.44	56.11	55.18	55.26
7231	NYSE	FAF	Tue, Feb 9, 2021	55.61	55.84	54.75	55.26
7230	NYSE	FAF	Mon, Feb 8, 2021	54.65	55.52	54.31	55.47
7229	NYSE	FAF	Fri, Feb 5, 2021	54.71	55.29	54.44	54.65
7228	NYSE	FAF	Thu, Feb 4, 2021	53.89	54.70	53.55	54.58
7227	NYSE	FAF	Wed, Feb 3, 2021	53.81	54.42	53.62	53.98
7226	NYSE	FAF	Tue, Feb 2, 2021	53.89	54.22	53.07	54.08
7225	NYSE	FAF	Mon, Feb 1, 2021	52.46	53.63	52.20	53.52
7224	NYSE	FAF	Fri, Jan 29, 2021	53.47	53.94	52.12	52.29
7223	NYSE	FAF	Thu, Jan 28, 2021	53.89	53.97	53.03	53.50
7222	NYSE	FAF	Wed, Jan 27, 2021	54.88	55.08	53.24	53.75
7221	NYSE	FAF	Tue, Jan 26, 2021	55.33	55.77	54.77	55.27
7220	NYSE	FAF	Mon, Jan 25, 2021	54.63	55.49	54.19	55.37
7219	NYSE	FAF	Fri, Jan 22, 2021	54.34	54.64	53.23	54.63
7218	NYSE	FAF	Thu, Jan 21, 2021	54.68	55.37	54.32	54.88
7217	NYSE	FAF	Wed, Jan 20, 2021	53.39	54.91	53.32	54.74
7216	NYSE	FAF	Tue, Jan 19, 2021	53.02	53.32	52.39	53.26
7215	NYSE	FAF	Fri, Jan 15, 2021	52.45	53.29	51.88	53.00
7214	NYSE	FAF	Thu, Jan 14, 2021	54.83	54.83	52.44	52.46
7213	NYSE	FAF	Wed, Jan 13, 2021	54.49	54.90	54.17	54.64
7212	NYSE	FAF	Tue, Jan 12, 2021	53.28	54.34	53.16	54.26
7211	NYSE	FAF	Mon, Jan 11, 2021	53.06	53.65	52.73	53.33
7210	NYSE	FAF	Fri, Jan 8, 2021	53.44	53.83	52.49	53.23
7209	NYSE	FAF	Thu, Jan 7, 2021	53.27	53.54	52.93	53.27
7208	NYSE	FAF	Wed, Jan 6, 2021	52.44	53.51	52.27	53.26
7207	NYSE	FAF	Tue, Jan 5, 2021	51.31	52.14	51.00	51.74
7206	NYSE	FAF	Mon, Jan 4, 2021	51.71	51.87	50.88	51.16
7205	NYSE	FAF	Thu, Dec 31, 2020	51.13	51.79	50.84	51.63
7204	NYSE	FAF	Wed, Dec 30, 2020	51.52	51.74	51.23	51.30
7203	NYSE	FAF	Tue, Dec 29, 2020	52.06	52.29	50.94	51.33
7202	NYSE	FAF	Mon, Dec 28, 2020	51.76	52.31	51.37	51.75
7201	NYSE	FAF	Thu, Dec 24, 2020	52.33	52.33	51.18	51.86
7200	NYSE	FAF	Wed, Dec 23, 2020	51.94	52.67	51.54	52.13
7199	NYSE	FAF	Tue, Dec 22, 2020	52.07	52.47	51.75	51.87
7198	NYSE	FAF	Mon, Dec 21, 2020	53.00	53.25	51.37	52.17
7197	NYSE	FAF	Fri, Dec 18, 2020	53.72	54.20	52.95	53.16
7196	NYSE	FAF	Thu, Dec 17, 2020	53.34	53.83	53.15	53.32
7195	NYSE	FAF	Wed, Dec 16, 2020	53.27	53.60	52.90	53.14
7194	NYSE	FAF	Tue, Dec 15, 2020	51.99	52.96	51.74	52.83
7193	NYSE	FAF	Mon, Dec 14, 2020	52.00	53.12	51.43	51.62
7192	NYSE	FAF	Fri, Dec 11, 2020	50.45	51.71	50.45	51.49
7191	NYSE	FAF	Thu, Dec 10, 2020	50.07	50.94	49.61	50.86
7190	NYSE	FAF	Wed, Dec 9, 2020	48.68	50.38	48.56	50.20
7189	NYSE	FAF	Tue, Dec 8, 2020	47.79	48.47	47.75	48.40
7188	NYSE	FAF	Mon, Dec 7, 2020	48.90	49.66	48.12	48.26
7187	NYSE	FAF	Fri, Dec 4, 2020	49.16	50.06	48.80	49.59
7186	NYSE	FAF	Thu, Dec 3, 2020	48.24	49.12	48.24	48.88
7185	NYSE	FAF	Wed, Dec 2, 2020	48.40	48.60	47.76	48.23
7184	NYSE	FAF	Tue, Dec 1, 2020	49.03	49.65	48.45	48.64
7183	NYSE	FAF	Mon, Nov 30, 2020	49.03	49.42	48.39	48.44
7182	NYSE	FAF	Fri, Nov 27, 2020	49.41	49.82	49.06	49.32
7181	NYSE	FAF	Wed, Nov 25, 2020	50.39	50.48	48.84	49.41
7180	NYSE	FAF	Tue, Nov 24, 2020	50.65	50.95	50.10	50.42
7179	NYSE	FAF	Mon, Nov 23, 2020	50.90	51.19	49.76	49.95
7178	NYSE	FAF	Fri, Nov 20, 2020	50.27	50.85	49.66	50.66
7177	NYSE	FAF	Thu, Nov 19, 2020	50.03	50.55	49.29	50.38
7176	NYSE	FAF	Wed, Nov 18, 2020	49.52	50.61	49.32	50.03
7175	NYSE	FAF	Tue, Nov 17, 2020	48.36	49.98	47.38	49.52
7174	NYSE	FAF	Mon, Nov 16, 2020	48.71	48.97	47.87	48.79
7173	NYSE	FAF	Fri, Nov 13, 2020	47.89	48.31	47.33	47.90
7172	NYSE	FAF	Thu, Nov 12, 2020	47.66	48.56	47.51	47.74
7171	NYSE	FAF	Wed, Nov 11, 2020	48.17	48.48	47.21	48.36
7170	NYSE	FAF	Tue, Nov 10, 2020	46.79	48.90	46.51	48.33
7169	NYSE	FAF	Mon, Nov 9, 2020	50.78	51.15	46.23	46.31
7168	NYSE	FAF	Fri, Nov 6, 2020	49.57	50.27	48.27	48.60
7167	NYSE	FAF	Thu, Nov 5, 2020	48.96	49.69	48.37	49.57
7166	NYSE	FAF	Wed, Nov 4, 2020	47.82	49.65	46.83	48.82
7165	NYSE	FAF	Tue, Nov 3, 2020	46.54	46.82	45.39	45.91
7164	NYSE	FAF	Mon, Nov 2, 2020	45.49	46.24	45.12	45.86
7163	NYSE	FAF	Fri, Oct 30, 2020	45.93	46.27	44.05	44.59
7162	NYSE	FAF	Thu, Oct 29, 2020	45.83	47.05	45.63	46.23
7161	NYSE	FAF	Wed, Oct 28, 2020	45.80	46.55	45.42	45.75
7160	NYSE	FAF	Tue, Oct 27, 2020	47.34	47.65	46.36	46.56
7159	NYSE	FAF	Mon, Oct 26, 2020	48.45	48.47	47.41	47.63
7158	NYSE	FAF	Fri, Oct 23, 2020	46.87	48.86	46.41	48.41
7157	NYSE	FAF	Thu, Oct 22, 2020	51.75	52.50	45.82	46.75
7156	NYSE	FAF	Wed, Oct 21, 2020	52.50	52.87	51.42	51.58
7155	NYSE	FAF	Tue, Oct 20, 2020	52.40	53.22	52.40	52.65
7154	NYSE	FAF	Mon, Oct 19, 2020	54.47	54.63	51.95	52.17
7153	NYSE	FAF	Fri, Oct 16, 2020	53.25	54.52	52.85	54.43
7152	NYSE	FAF	Thu, Oct 15, 2020	52.00	53.53	51.72	53.13
7151	NYSE	FAF	Wed, Oct 14, 2020	53.11	53.69	52.36	52.48
7150	NYSE	FAF	Tue, Oct 13, 2020	53.24	53.57	52.48	53.19
7149	NYSE	FAF	Mon, Oct 12, 2020	52.95	53.78	52.65	53.52
7148	NYSE	FAF	Fri, Oct 9, 2020	53.18	53.48	52.51	52.78
7147	NYSE	FAF	Thu, Oct 8, 2020	52.56	52.83	51.80	52.27
7146	NYSE	FAF	Wed, Oct 7, 2020	52.78	53.41	52.17	52.24
7145	NYSE	FAF	Tue, Oct 6, 2020	53.63	53.73	52.27	52.41
7144	NYSE	FAF	Mon, Oct 5, 2020	52.59	53.64	52.59	53.22
7143	NYSE	FAF	Fri, Oct 2, 2020	50.57	52.59	50.30	52.20
7142	NYSE	FAF	Thu, Oct 1, 2020	51.06	51.48	50.69	51.21
7141	NYSE	FAF	Wed, Sep 30, 2020	50.73	51.41	50.62	50.91
7140	NYSE	FAF	Tue, Sep 29, 2020	51.23	51.31	50.15	50.71
7139	NYSE	FAF	Mon, Sep 28, 2020	50.94	51.56	50.65	51.17
7138	NYSE	FAF	Fri, Sep 25, 2020	49.44	50.27	49.26	50.17
7137	NYSE	FAF	Thu, Sep 24, 2020	50.53	50.70	49.43	49.84
7136	NYSE	FAF	Wed, Sep 23, 2020	50.90	51.71	50.05	50.25
7135	NYSE	FAF	Tue, Sep 22, 2020	52.28	52.81	50.80	50.88
7134	NYSE	FAF	Mon, Sep 21, 2020	51.71	52.68	51.28	51.97
7133	NYSE	FAF	Fri, Sep 18, 2020	53.09	53.27	52.48	52.76
7132	NYSE	FAF	Thu, Sep 17, 2020	52.08	53.07	51.56	52.88
7131	NYSE	FAF	Wed, Sep 16, 2020	52.40	52.96	51.87	52.55
7130	NYSE	FAF	Tue, Sep 15, 2020	53.38	53.45	51.99	52.01
7129	NYSE	FAF	Mon, Sep 14, 2020	52.78	53.79	52.42	53.23
7128	NYSE	FAF	Fri, Sep 11, 2020	52.33	52.60	51.81	52.37
7127	NYSE	FAF	Thu, Sep 10, 2020	52.89	53.61	52.10	52.30
7126	NYSE	FAF	Wed, Sep 9, 2020	51.97	53.13	51.85	52.84
7125	NYSE	FAF	Tue, Sep 8, 2020	51.76	52.31	51.09	51.56
7124	NYSE	FAF	Fri, Sep 4, 2020	53.46	53.66	51.46	52.30
7123	NYSE	FAF	Thu, Sep 3, 2020	54.42	54.70	52.75	52.64
7122	NYSE	FAF	Wed, Sep 2, 2020	52.79	54.03	52.50	53.98
7121	NYSE	FAF	Tue, Sep 1, 2020	52.55	53.40	52.13	52.88
7120	NYSE	FAF	Mon, Aug 31, 2020	53.01	53.01	52.19	52.57
7119	NYSE	FAF	Fri, Aug 28, 2020	53.11	53.28	52.41	53.21
7118	NYSE	FAF	Thu, Aug 27, 2020	52.30	53.18	52.30	52.71
7117	NYSE	FAF	Wed, Aug 26, 2020	52.00	52.32	51.77	52.12
7116	NYSE	FAF	Tue, Aug 25, 2020	52.87	53.14	51.53	52.16
7115	NYSE	FAF	Mon, Aug 24, 2020	51.04	52.53	50.71	52.50
7114	NYSE	FAF	Fri, Aug 21, 2020	50.57	51.10	50.51	50.85
7113	NYSE	FAF	Thu, Aug 20, 2020	50.07	50.66	49.61	50.45
7112	NYSE	FAF	Wed, Aug 19, 2020	51.43	51.43	50.41	50.57
7111	NYSE	FAF	Tue, Aug 18, 2020	51.59	51.89	51.19	51.42
7110	NYSE	FAF	Mon, Aug 17, 2020	51.39	52.43	51.02	51.63
7109	NYSE	FAF	Fri, Aug 14, 2020	51.42	52.37	51.20	51.37
7108	NYSE	FAF	Thu, Aug 13, 2020	51.54	51.72	50.73	51.70
7107	NYSE	FAF	Wed, Aug 12, 2020	54.24	54.29	51.51	51.65
7106	NYSE	FAF	Tue, Aug 11, 2020	55.34	56.17	53.45	53.52
7105	NYSE	FAF	Mon, Aug 10, 2020	54.38	54.69	54.00	54.49
7104	NYSE	FAF	Fri, Aug 7, 2020	52.94	53.95	52.80	53.93
7103	NYSE	FAF	Thu, Aug 6, 2020	53.33	54.06	53.03	53.22
7102	NYSE	FAF	Wed, Aug 5, 2020	53.59	53.84	52.90	53.42
7101	NYSE	FAF	Tue, Aug 4, 2020	52.18	53.63	52.11	53.31
7100	NYSE	FAF	Mon, Aug 3, 2020	51.30	52.29	50.95	52.25
7099	NYSE	FAF	Fri, Jul 31, 2020	51.93	52.11	50.36	51.01
7098	NYSE	FAF	Thu, Jul 30, 2020	51.99	53.10	51.66	51.95
7097	NYSE	FAF	Wed, Jul 29, 2020	52.35	53.22	51.87	53.04
7096	NYSE	FAF	Tue, Jul 28, 2020	52.48	53.17	52.15	52.35
7095	NYSE	FAF	Mon, Jul 27, 2020	54.25	54.25	52.11	52.85
7094	NYSE	FAF	Fri, Jul 24, 2020	55.33	55.70	53.92	54.34
7093	NYSE	FAF	Thu, Jul 23, 2020	55.92	57.57	54.27	54.99
7092	NYSE	FAF	Wed, Jul 22, 2020	53.81	55.87	53.26	55.72
7091	NYSE	FAF	Tue, Jul 21, 2020	54.35	55.19	53.77	53.87
7090	NYSE	FAF	Mon, Jul 20, 2020	53.75	54.42	53.60	54.23
7089	NYSE	FAF	Fri, Jul 17, 2020	54.63	54.63	53.57	54.12
7088	NYSE	FAF	Thu, Jul 16, 2020	52.89	54.37	52.64	54.28
7087	NYSE	FAF	Wed, Jul 15, 2020	52.16	53.10	51.93	52.75
7086	NYSE	FAF	Tue, Jul 14, 2020	48.77	51.23	48.13	51.20
7085	NYSE	FAF	Mon, Jul 13, 2020	48.16	49.21	47.91	48.47
7084	NYSE	FAF	Fri, Jul 10, 2020	46.73	47.89	46.46	47.77
7083	NYSE	FAF	Thu, Jul 9, 2020	47.57	47.79	45.76	46.34
7082	NYSE	FAF	Wed, Jul 8, 2020	47.07	47.96	46.79	47.74
7081	NYSE	FAF	Tue, Jul 7, 2020	47.40	48.32	46.90	46.95
7080	NYSE	FAF	Mon, Jul 6, 2020	47.82	48.07	46.85	47.53
7079	NYSE	FAF	Thu, Jul 2, 2020	48.16	48.16	46.79	46.97
7078	NYSE	FAF	Wed, Jul 1, 2020	48.02	48.39	47.04	47.09
7077	NYSE	FAF	Tue, Jun 30, 2020	47.39	48.17	47.18	48.02
7076	NYSE	FAF	Mon, Jun 29, 2020	47.27	47.71	46.39	47.38
7075	NYSE	FAF	Fri, Jun 26, 2020	47.71	47.92	46.58	46.70
7074	NYSE	FAF	Thu, Jun 25, 2020	47.62	48.10	47.19	48.08
7073	NYSE	FAF	Wed, Jun 24, 2020	49.62	49.62	47.84	47.87
7072	NYSE	FAF	Tue, Jun 23, 2020	50.69	51.12	49.91	50.13
7071	NYSE	FAF	Mon, Jun 22, 2020	50.36	50.52	49.57	50.02
7070	NYSE	FAF	Fri, Jun 19, 2020	51.80	52.00	50.26	50.42
7069	NYSE	FAF	Thu, Jun 18, 2020	50.88	51.78	50.37	51.08
7068	NYSE	FAF	Wed, Jun 17, 2020	51.09	51.41	49.99	51.28
7067	NYSE	FAF	Tue, Jun 16, 2020	52.36	52.36	50.42	50.94
7066	NYSE	FAF	Mon, Jun 15, 2020	48.49	50.72	48.00	50.48
7065	NYSE	FAF	Fri, Jun 12, 2020	50.90	51.46	48.89	50.38
7064	NYSE	FAF	Thu, Jun 11, 2020	50.94	51.53	48.84	49.11
7063	NYSE	FAF	Wed, Jun 10, 2020	53.58	53.76	52.06	52.87
7062	NYSE	FAF	Tue, Jun 9, 2020	54.25	54.25	52.38	53.58
7061	NYSE	FAF	Mon, Jun 8, 2020	52.99	54.72	52.79	54.70
7060	NYSE	FAF	Fri, Jun 5, 2020	54.41	55.39	52.19	52.29
7059	NYSE	FAF	Thu, Jun 4, 2020	52.20	53.88	51.90	53.40
7058	NYSE	FAF	Wed, Jun 3, 2020	53.24	53.77	52.02	52.73
7057	NYSE	FAF	Tue, Jun 2, 2020	52.37	53.14	52.28	52.48
7056	NYSE	FAF	Mon, Jun 1, 2020	50.55	52.75	50.55	52.39
7055	NYSE	FAF	Fri, May 29, 2020	50.97	51.17	49.69	50.49
7054	NYSE	FAF	Thu, May 28, 2020	53.31	53.84	50.75	51.04
7053	NYSE	FAF	Wed, May 27, 2020	51.00	53.05	50.62	52.90
7052	NYSE	FAF	Tue, May 26, 2020	50.85	51.40	49.59	49.73
7051	NYSE	FAF	Fri, May 22, 2020	49.39	49.53	48.90	49.47
7050	NYSE	FAF	Thu, May 21, 2020	48.33	49.48	48.33	49.07
7049	NYSE	FAF	Wed, May 20, 2020	47.56	48.92	47.56	48.25
7048	NYSE	FAF	Tue, May 19, 2020	47.02	48.20	46.88	47.05
7047	NYSE	FAF	Mon, May 18, 2020	46.29	47.89	46.18	47.49
7046	NYSE	FAF	Fri, May 15, 2020	44.29	44.82	43.50	44.55
7045	NYSE	FAF	Thu, May 14, 2020	42.33	44.70	41.71	44.60
7044	NYSE	FAF	Wed, May 13, 2020	44.42	44.42	42.57	42.89
7043	NYSE	FAF	Tue, May 12, 2020	45.99	46.76	44.67	44.67
7042	NYSE	FAF	Mon, May 11, 2020	46.56	47.09	45.07	46.38
7041	NYSE	FAF	Fri, May 8, 2020	44.79	47.52	44.79	47.05
7040	NYSE	FAF	Thu, May 7, 2020	45.18	46.34	45.14	45.66
7039	NYSE	FAF	Wed, May 6, 2020	45.77	45.99	44.37	44.39
7038	NYSE	FAF	Tue, May 5, 2020	45.13	46.51	44.91	45.57
7037	NYSE	FAF	Mon, May 4, 2020	44.49	45.32	43.13	45.10
7036	NYSE	FAF	Fri, May 1, 2020	45.48	45.56	44.38	44.86
7035	NYSE	FAF	Thu, Apr 30, 2020	47.54	48.13	46.04	46.12
7034	NYSE	FAF	Wed, Apr 29, 2020	48.86	49.34	47.18	48.65
7033	NYSE	FAF	Tue, Apr 28, 2020	48.13	49.22	47.21	47.57
7032	NYSE	FAF	Mon, Apr 27, 2020	45.08	47.30	45.07	46.95
7031	NYSE	FAF	Fri, Apr 24, 2020	42.35	45.21	41.62	44.92
7030	NYSE	FAF	Thu, Apr 23, 2020	40.45	43.41	39.03	42.26
7029	NYSE	FAF	Wed, Apr 22, 2020	40.66	41.31	40.17	40.61
7028	NYSE	FAF	Tue, Apr 21, 2020	40.45	41.56	40.05	40.12
7027	NYSE	FAF	Mon, Apr 20, 2020	42.48	43.41	40.88	41.22
7026	NYSE	FAF	Fri, Apr 17, 2020	43.50	45.17	43.17	44.71
7025	NYSE	FAF	Thu, Apr 16, 2020	42.73	42.91	40.78	41.75
7024	NYSE	FAF	Wed, Apr 15, 2020	44.14	45.20	42.67	42.73
7023	NYSE	FAF	Tue, Apr 14, 2020	46.38	47.57	45.07	45.52
7022	NYSE	FAF	Mon, Apr 13, 2020	48.02	48.02	45.02	45.38
7021	NYSE	FAF	Thu, Apr 9, 2020	46.15	48.55	46.15	47.17
7020	NYSE	FAF	Wed, Apr 8, 2020	43.43	46.52	42.64	45.23
7019	NYSE	FAF	Tue, Apr 7, 2020	43.36	46.24	41.82	42.25
7018	NYSE	FAF	Mon, Apr 6, 2020	41.10	42.39	40.37	41.99
7017	NYSE	FAF	Fri, Apr 3, 2020	40.62	42.26	39.40	39.81
7016	NYSE	FAF	Thu, Apr 2, 2020	40.95	41.87	39.93	41.06
7015	NYSE	FAF	Wed, Apr 1, 2020	40.99	42.41	40.33	40.99
7014	NYSE	FAF	Tue, Mar 31, 2020	43.69	43.69	41.92	42.41
7013	NYSE	FAF	Mon, Mar 30, 2020	44.00	44.48	41.58	44.15
7012	NYSE	FAF	Fri, Mar 27, 2020	43.51	45.69	42.55	43.82
7011	NYSE	FAF	Thu, Mar 26, 2020	44.30	46.55	43.54	44.74
7010	NYSE	FAF	Wed, Mar 25, 2020	39.27	45.49	39.05	43.25
7009	NYSE	FAF	Tue, Mar 24, 2020	35.70	39.97	35.48	39.22
7008	NYSE	FAF	Mon, Mar 23, 2020	34.80	35.89	32.31	34.73
7007	NYSE	FAF	Fri, Mar 20, 2020	37.41	39.04	33.59	34.78
7006	NYSE	FAF	Thu, Mar 19, 2020	33.16	39.56	31.20	37.43
7005	NYSE	FAF	Wed, Mar 18, 2020	39.57	39.91	29.36	33.16
7004	NYSE	FAF	Tue, Mar 17, 2020	45.46	45.72	39.81	41.98
7003	NYSE	FAF	Mon, Mar 16, 2020	48.77	49.76	44.16	44.65
7002	NYSE	FAF	Fri, Mar 13, 2020	56.29	56.39	50.01	53.71
7001	NYSE	FAF	Thu, Mar 12, 2020	52.44	58.89	51.44	54.14
7000	NYSE	FAF	Wed, Mar 11, 2020	58.82	59.81	56.54	57.61
6999	NYSE	FAF	Tue, Mar 10, 2020	61.01	61.49	57.50	60.23
6998	NYSE	FAF	Mon, Mar 9, 2020	63.19	64.82	59.25	59.43
6997	NYSE	FAF	Fri, Mar 6, 2020	63.51	66.78	63.44	66.49
6996	NYSE	FAF	Thu, Mar 5, 2020	63.64	65.98	63.48	65.19
6995	NYSE	FAF	Wed, Mar 4, 2020	62.43	64.53	62.13	64.32
6994	NYSE	FAF	Tue, Mar 3, 2020	61.45	62.40	60.33	61.39
6993	NYSE	FAF	Mon, Mar 2, 2020	57.42	61.40	57.05	61.40
6992	NYSE	FAF	Fri, Feb 28, 2020	58.28	58.45	56.29	57.10
6991	NYSE	FAF	Thu, Feb 27, 2020	60.64	61.09	59.32	59.33
6990	NYSE	FAF	Wed, Feb 26, 2020	62.15	62.95	60.88	60.99
6989	NYSE	FAF	Tue, Feb 25, 2020	63.85	64.03	61.84	61.85
6988	NYSE	FAF	Mon, Feb 24, 2020	64.38	65.22	63.76	63.79
6987	NYSE	FAF	Fri, Feb 21, 2020	65.05	65.42	64.62	65.01
6986	NYSE	FAF	Thu, Feb 20, 2020	65.06	65.34	64.64	65.03
6985	NYSE	FAF	Wed, Feb 19, 2020	65.95	66.22	65.22	65.26
6984	NYSE	FAF	Tue, Feb 18, 2020	65.44	65.80	64.93	65.78
6983	NYSE	FAF	Fri, Feb 14, 2020	65.74	66.40	65.00	65.49
6982	NYSE	FAF	Thu, Feb 13, 2020	65.45	65.45	63.66	65.33
6981	NYSE	FAF	Wed, Feb 12, 2020	62.20	62.41	61.83	62.40
6980	NYSE	FAF	Tue, Feb 11, 2020	61.20	62.42	61.17	62.20
6979	NYSE	FAF	Mon, Feb 10, 2020	60.85	61.90	60.72	61.08
6978	NYSE	FAF	Fri, Feb 7, 2020	61.59	61.59	60.32	60.92
6977	NYSE	FAF	Thu, Feb 6, 2020	62.78	62.85	61.67	61.71
6976	NYSE	FAF	Wed, Feb 5, 2020	62.00	62.97	62.00	62.79
6975	NYSE	FAF	Tue, Feb 4, 2020	62.94	63.05	61.81	61.82
6974	NYSE	FAF	Mon, Feb 3, 2020	62.22	62.89	62.18	62.65
6973	NYSE	FAF	Fri, Jan 31, 2020	62.94	63.04	61.90	61.98
6972	NYSE	FAF	Thu, Jan 30, 2020	62.70	63.06	62.50	63.02
6971	NYSE	FAF	Wed, Jan 29, 2020	62.34	62.92	61.97	62.76
6970	NYSE	FAF	Tue, Jan 28, 2020	62.53	62.81	61.93	62.17
6969	NYSE	FAF	Mon, Jan 27, 2020	61.72	62.64	61.61	62.44
6968	NYSE	FAF	Fri, Jan 24, 2020	61.21	62.02	60.82	62.02
6967	NYSE	FAF	Thu, Jan 23, 2020	60.25	61.32	59.70	61.21
6966	NYSE	FAF	Wed, Jan 22, 2020	60.15	60.65	59.93	60.18
6965	NYSE	FAF	Tue, Jan 21, 2020	59.92	60.29	59.78	59.86
6964	NYSE	FAF	Fri, Jan 17, 2020	59.60	60.14	59.50	60.02
6963	NYSE	FAF	Thu, Jan 16, 2020	59.30	59.74	59.24	59.53
6962	NYSE	FAF	Wed, Jan 15, 2020	58.50	59.36	58.46	59.08
6961	NYSE	FAF	Tue, Jan 14, 2020	58.95	59.09	58.38	58.63
6960	NYSE	FAF	Mon, Jan 13, 2020	58.70	59.05	58.69	59.01
6959	NYSE	FAF	Fri, Jan 10, 2020	59.06	59.50	58.53	58.70
6958	NYSE	FAF	Thu, Jan 9, 2020	58.32	58.98	58.30	58.96
6957	NYSE	FAF	Wed, Jan 8, 2020	58.50	58.79	58.17	58.27
6956	NYSE	FAF	Tue, Jan 7, 2020	58.98	59.02	58.35	58.46
6955	NYSE	FAF	Mon, Jan 6, 2020	58.00	59.19	57.84	59.19
6954	NYSE	FAF	Fri, Jan 3, 2020	57.61	58.28	57.47	58.19
6953	NYSE	FAF	Thu, Jan 2, 2020	58.64	59.09	57.38	57.94
6952	NYSE	FAF	Tue, Dec 31, 2019	58.12	58.51	58.12	58.32
6951	NYSE	FAF	Mon, Dec 30, 2019	57.88	58.24	57.79	58.18
6950	NYSE	FAF	Fri, Dec 27, 2019	57.83	58.07	57.73	57.83
6949	NYSE	FAF	Thu, Dec 26, 2019	57.96	58.13	57.52	57.75
6948	NYSE	FAF	Tue, Dec 24, 2019	58.25	58.50	57.82	57.84
6947	NYSE	FAF	Mon, Dec 23, 2019	59.04	59.24	57.96	58.28
6946	NYSE	FAF	Fri, Dec 20, 2019	59.42	59.89	58.77	58.92
6945	NYSE	FAF	Thu, Dec 19, 2019	60.26	60.26	58.72	58.95
6944	NYSE	FAF	Wed, Dec 18, 2019	61.40	61.46	60.22	60.39
6943	NYSE	FAF	Tue, Dec 17, 2019	61.06	61.83	61.04	61.43
6942	NYSE	FAF	Mon, Dec 16, 2019	60.81	61.30	60.60	61.00
6941	NYSE	FAF	Fri, Dec 13, 2019	61.44	61.47	60.65	60.75
6940	NYSE	FAF	Thu, Dec 12, 2019	62.07	62.48	61.48	61.51
6939	NYSE	FAF	Wed, Dec 11, 2019	62.32	62.58	61.87	62.01
6938	NYSE	FAF	Tue, Dec 10, 2019	62.34	62.74	62.23	62.37
6937	NYSE	FAF	Mon, Dec 9, 2019	62.10	62.78	62.05	62.38
6936	NYSE	FAF	Fri, Dec 6, 2019	63.94	64.18	62.98	63.04
6935	NYSE	FAF	Thu, Dec 5, 2019	63.10	63.99	63.10	63.46
6934	NYSE	FAF	Wed, Dec 4, 2019	63.00	63.77	63.00	63.08
6933	NYSE	FAF	Tue, Dec 3, 2019	63.03	63.24	62.84	63.00
6932	NYSE	FAF	Mon, Dec 2, 2019	63.54	63.69	63.02	63.31
6931	NYSE	FAF	Fri, Nov 29, 2019	63.82	63.96	63.59	63.62
6930	NYSE	FAF	Wed, Nov 27, 2019	63.73	63.90	63.48	63.82
6929	NYSE	FAF	Tue, Nov 26, 2019	63.02	63.74	62.95	63.73
6928	NYSE	FAF	Mon, Nov 25, 2019	62.84	63.08	62.65	62.91
6927	NYSE	FAF	Fri, Nov 22, 2019	62.70	62.86	62.41	62.61
6926	NYSE	FAF	Thu, Nov 21, 2019	63.47	63.47	62.52	62.72
6925	NYSE	FAF	Wed, Nov 20, 2019	63.90	64.18	63.21	63.52
6924	NYSE	FAF	Tue, Nov 19, 2019	63.54	64.29	63.54	64.19
6923	NYSE	FAF	Mon, Nov 18, 2019	63.89	63.89	63.24	63.50
6922	NYSE	FAF	Fri, Nov 15, 2019	63.93	64.37	63.68	63.90
6921	NYSE	FAF	Thu, Nov 14, 2019	63.36	63.85	63.26	63.81
6920	NYSE	FAF	Wed, Nov 13, 2019	62.77	63.25	62.53	63.19
6919	NYSE	FAF	Tue, Nov 12, 2019	62.32	62.97	62.26	62.97
6918	NYSE	FAF	Mon, Nov 11, 2019	62.43	62.74	62.23	62.40
6917	NYSE	FAF	Fri, Nov 8, 2019	62.21	63.02	62.16	62.74
6916	NYSE	FAF	Thu, Nov 7, 2019	62.74	63.00	62.08	62.29
6915	NYSE	FAF	Wed, Nov 6, 2019	61.83	62.74	61.81	62.57
6914	NYSE	FAF	Tue, Nov 5, 2019	61.79	62.21	61.60	61.96
6913	NYSE	FAF	Mon, Nov 4, 2019	62.10	62.29	61.39	61.73
6912	NYSE	FAF	Fri, Nov 1, 2019	62.14	62.22	61.75	61.98
6911	NYSE	FAF	Thu, Oct 31, 2019	61.97	62.13	61.46	61.78
6910	NYSE	FAF	Wed, Oct 30, 2019	61.28	62.14	61.07	61.98
6909	NYSE	FAF	Tue, Oct 29, 2019	61.30	61.93	61.10	61.32
6908	NYSE	FAF	Mon, Oct 28, 2019	62.50	62.66	61.21	61.32
6907	NYSE	FAF	Fri, Oct 25, 2019	62.07	62.76	61.92	62.22
6906	NYSE	FAF	Thu, Oct 24, 2019	61.83	62.80	61.00	61.88
6905	NYSE	FAF	Wed, Oct 23, 2019	60.40	60.86	60.16	60.45
6904	NYSE	FAF	Tue, Oct 22, 2019	60.45	60.63	60.09	60.35
6903	NYSE	FAF	Mon, Oct 21, 2019	60.08	60.55	59.78	60.42
6902	NYSE	FAF	Fri, Oct 18, 2019	59.67	59.98	59.54	59.88
6901	NYSE	FAF	Thu, Oct 17, 2019	59.60	59.98	59.60	59.75
6900	NYSE	FAF	Wed, Oct 16, 2019	59.16	59.37	58.65	59.29
6899	NYSE	FAF	Tue, Oct 15, 2019	59.68	59.84	59.37	59.41
6898	NYSE	FAF	Mon, Oct 14, 2019	59.08	59.69	58.94	59.54
6897	NYSE	FAF	Fri, Oct 11, 2019	59.06	59.61	59.02	59.07
6896	NYSE	FAF	Thu, Oct 10, 2019	58.20	58.85	58.20	58.55
6895	NYSE	FAF	Wed, Oct 9, 2019	58.32	58.37	57.76	58.05
6894	NYSE	FAF	Tue, Oct 8, 2019	58.53	58.65	57.94	58.01
6893	NYSE	FAF	Mon, Oct 7, 2019	59.49	59.56	58.82	58.93
6892	NYSE	FAF	Fri, Oct 4, 2019	58.46	59.71	58.46	59.63
6891	NYSE	FAF	Thu, Oct 3, 2019	57.77	58.60	57.54	58.42
6890	NYSE	FAF	Wed, Oct 2, 2019	58.44	58.56	57.41	57.84
6889	NYSE	FAF	Tue, Oct 1, 2019	59.24	59.59	58.70	58.71
6888	NYSE	FAF	Mon, Sep 30, 2019	59.09	59.31	58.76	59.01
6887	NYSE	FAF	Fri, Sep 27, 2019	59.54	59.66	58.78	58.98
6886	NYSE	FAF	Thu, Sep 26, 2019	59.26	59.41	58.91	59.36
6885	NYSE	FAF	Wed, Sep 25, 2019	59.14	59.66	58.92	59.26
6884	NYSE	FAF	Tue, Sep 24, 2019	59.23	59.93	58.98	59.11
6883	NYSE	FAF	Mon, Sep 23, 2019	58.73	59.67	58.63	59.09
6882	NYSE	FAF	Fri, Sep 20, 2019	58.62	58.87	58.32	58.70
6881	NYSE	FAF	Thu, Sep 19, 2019	58.12	59.00	58.12	58.42
6880	NYSE	FAF	Wed, Sep 18, 2019	57.67	58.06	57.32	57.94
6879	NYSE	FAF	Tue, Sep 17, 2019	57.98	58.07	57.34	57.76
6878	NYSE	FAF	Mon, Sep 16, 2019	57.01	57.97	56.90	57.94
6877	NYSE	FAF	Fri, Sep 13, 2019	58.63	58.71	57.04	57.31
6876	NYSE	FAF	Thu, Sep 12, 2019	59.28	59.28	58.37	58.66
6875	NYSE	FAF	Wed, Sep 11, 2019	59.25	59.51	58.73	58.96
6874	NYSE	FAF	Tue, Sep 10, 2019	60.08	60.09	58.24	59.18
6873	NYSE	FAF	Mon, Sep 9, 2019	59.94	60.48	59.59	60.33
6872	NYSE	FAF	Fri, Sep 6, 2019	59.08	60.43	59.06	59.51
6871	NYSE	FAF	Thu, Sep 5, 2019	59.71	59.79	58.97	58.80
6870	NYSE	FAF	Wed, Sep 4, 2019	59.32	59.68	58.96	59.32
6869	NYSE	FAF	Tue, Sep 3, 2019	58.17	59.14	58.17	59.01
6868	NYSE	FAF	Fri, Aug 30, 2019	58.68	58.86	58.19	58.45
6867	NYSE	FAF	Thu, Aug 29, 2019	58.54	59.06	58.41	58.52
6866	NYSE	FAF	Wed, Aug 28, 2019	57.71	58.32	57.49	58.18
6865	NYSE	FAF	Tue, Aug 27, 2019	58.26	58.31	57.70	58.03
6864	NYSE	FAF	Mon, Aug 26, 2019	58.00	58.10	57.43	57.94
6863	NYSE	FAF	Fri, Aug 23, 2019	58.13	58.75	57.47	57.67
6862	NYSE	FAF	Thu, Aug 22, 2019	58.48	58.63	57.82	58.19
6861	NYSE	FAF	Wed, Aug 21, 2019	58.25	58.80	58.11	58.43
6860	NYSE	FAF	Tue, Aug 20, 2019	57.89	58.29	57.63	58.05
6859	NYSE	FAF	Mon, Aug 19, 2019	58.28	58.45	57.62	57.82
6858	NYSE	FAF	Fri, Aug 16, 2019	57.41	58.36	57.35	57.85
6857	NYSE	FAF	Thu, Aug 15, 2019	56.37	57.37	56.22	57.19
6856	NYSE	FAF	Wed, Aug 14, 2019	56.38	57.00	55.93	56.07
6855	NYSE	FAF	Tue, Aug 13, 2019	57.36	57.79	56.41	57.14
6854	NYSE	FAF	Mon, Aug 12, 2019	56.94	57.79	56.81	57.26
6853	NYSE	FAF	Fri, Aug 9, 2019	57.59	57.87	57.09	57.12
6852	NYSE	FAF	Thu, Aug 8, 2019	56.63	57.96	56.63	57.77
6851	NYSE	FAF	Wed, Aug 7, 2019	55.15	56.66	54.69	56.48
6850	NYSE	FAF	Tue, Aug 6, 2019	55.07	55.76	55.07	55.60
6849	NYSE	FAF	Mon, Aug 5, 2019	56.31	56.92	54.54	55.03
6848	NYSE	FAF	Fri, Aug 2, 2019	57.64	57.75	56.72	56.81
6847	NYSE	FAF	Thu, Aug 1, 2019	57.78	58.50	57.41	57.87
6846	NYSE	FAF	Wed, Jul 31, 2019	58.31	58.82	57.65	57.82
6845	NYSE	FAF	Tue, Jul 30, 2019	57.49	58.29	57.49	58.21
6844	NYSE	FAF	Mon, Jul 29, 2019	57.93	58.65	57.38	57.70
6843	NYSE	FAF	Fri, Jul 26, 2019	57.10	57.91	56.71	57.82
6842	NYSE	FAF	Thu, Jul 25, 2019	56.52	57.21	55.75	56.93
6841	NYSE	FAF	Wed, Jul 24, 2019	55.54	55.96	55.07	55.86
6840	NYSE	FAF	Tue, Jul 23, 2019	54.99	55.76	54.88	55.61
6839	NYSE	FAF	Mon, Jul 22, 2019	55.20	55.33	54.80	55.00
6838	NYSE	FAF	Fri, Jul 19, 2019	55.63	55.87	55.13	55.15
6837	NYSE	FAF	Thu, Jul 18, 2019	55.95	56.08	55.40	55.61
6836	NYSE	FAF	Wed, Jul 17, 2019	55.65	56.66	55.65	55.95
6835	NYSE	FAF	Tue, Jul 16, 2019	55.06	55.88	54.93	55.53
6834	NYSE	FAF	Mon, Jul 15, 2019	54.88	55.01	54.47	55.00
6833	NYSE	FAF	Fri, Jul 12, 2019	54.11	54.99	53.84	54.78
6832	NYSE	FAF	Thu, Jul 11, 2019	54.02	54.02	53.24	53.94
6831	NYSE	FAF	Wed, Jul 10, 2019	54.17	54.50	53.80	54.07
6830	NYSE	FAF	Tue, Jul 9, 2019	54.46	54.58	53.81	54.06
6829	NYSE	FAF	Mon, Jul 8, 2019	54.13	54.80	54.07	54.75
6828	NYSE	FAF	Fri, Jul 5, 2019	54.94	54.94	53.76	54.23
6827	NYSE	FAF	Wed, Jul 3, 2019	54.93	55.73	54.65	55.14
6826	NYSE	FAF	Tue, Jul 2, 2019	54.16	55.03	54.16	54.59
6825	NYSE	FAF	Mon, Jul 1, 2019	54.29	54.61	53.75	54.25
6824	NYSE	FAF	Fri, Jun 28, 2019	53.61	54.10	53.48	53.70
6823	NYSE	FAF	Thu, Jun 27, 2019	53.28	53.67	53.07	53.62
6822	NYSE	FAF	Wed, Jun 26, 2019	55.30	55.38	53.03	53.09
6821	NYSE	FAF	Tue, Jun 25, 2019	55.20	55.40	54.92	55.12
6820	NYSE	FAF	Mon, Jun 24, 2019	55.65	55.77	55.00	55.03
6819	NYSE	FAF	Fri, Jun 21, 2019	55.35	55.93	55.22	55.50
6818	NYSE	FAF	Thu, Jun 20, 2019	54.59	56.05	54.43	55.79
6817	NYSE	FAF	Wed, Jun 19, 2019	53.42	54.35	53.07	54.20
6816	NYSE	FAF	Tue, Jun 18, 2019	53.20	54.06	52.89	53.11
6815	NYSE	FAF	Mon, Jun 17, 2019	52.94	53.25	52.68	52.72
6814	NYSE	FAF	Fri, Jun 14, 2019	52.91	53.17	52.57	52.99
6813	NYSE	FAF	Thu, Jun 13, 2019	52.94	53.00	52.49	52.85
6812	NYSE	FAF	Wed, Jun 12, 2019	52.85	53.08	52.48	52.74
6811	NYSE	FAF	Tue, Jun 11, 2019	52.89	52.99	52.16	52.75
6810	NYSE	FAF	Mon, Jun 10, 2019	53.01	53.16	52.58	52.60
6809	NYSE	FAF	Fri, Jun 7, 2019	52.74	53.18	52.62	52.75
6808	NYSE	FAF	Thu, Jun 6, 2019	53.26	53.73	52.97	52.55
6807	NYSE	FAF	Wed, Jun 5, 2019	53.03	53.67	52.71	53.25
6806	NYSE	FAF	Tue, Jun 4, 2019	52.98	53.20	52.37	52.90
6805	NYSE	FAF	Mon, Jun 3, 2019	51.59	52.79	51.59	52.79
6804	NYSE	FAF	Fri, May 31, 2019	51.30	51.95	50.85	51.65
6803	NYSE	FAF	Thu, May 30, 2019	52.51	52.79	51.46	51.79
6802	NYSE	FAF	Wed, May 29, 2019	51.81	52.87	51.62	52.42
6801	NYSE	FAF	Tue, May 28, 2019	52.48	52.96	49.52	51.80
6800	NYSE	FAF	Fri, May 24, 2019	55.16	55.30	54.80	55.26
6799	NYSE	FAF	Thu, May 23, 2019	55.29	55.38	54.58	54.88
6798	NYSE	FAF	Wed, May 22, 2019	55.34	55.85	55.14	55.60
6797	NYSE	FAF	Tue, May 21, 2019	55.19	55.48	55.19	55.38
6796	NYSE	FAF	Mon, May 20, 2019	54.58	55.23	54.58	54.96
6795	NYSE	FAF	Fri, May 17, 2019	54.82	55.29	54.58	54.85
6794	NYSE	FAF	Thu, May 16, 2019	55.40	55.75	54.97	55.18
6793	NYSE	FAF	Wed, May 15, 2019	54.21	55.60	54.07	55.40
6792	NYSE	FAF	Tue, May 14, 2019	54.40	54.79	54.20	54.37
6791	NYSE	FAF	Mon, May 13, 2019	54.64	55.07	54.11	54.32
6790	NYSE	FAF	Fri, May 10, 2019	54.73	55.41	54.53	55.33
6789	NYSE	FAF	Thu, May 9, 2019	54.76	55.12	54.36	54.98
6788	NYSE	FAF	Wed, May 8, 2019	55.14	55.42	54.83	55.00
6787	NYSE	FAF	Tue, May 7, 2019	55.61	55.86	54.93	55.14
6786	NYSE	FAF	Mon, May 6, 2019	55.81	56.12	55.55	55.96
6785	NYSE	FAF	Fri, May 3, 2019	56.25	56.47	55.89	56.19
6784	NYSE	FAF	Thu, May 2, 2019	56.73	56.92	55.81	56.19
6783	NYSE	FAF	Wed, May 1, 2019	57.03	57.29	56.56	56.62
6782	NYSE	FAF	Tue, Apr 30, 2019	56.46	57.16	56.29	57.06
6781	NYSE	FAF	Mon, Apr 29, 2019	57.21	57.74	56.17	56.32
6780	NYSE	FAF	Fri, Apr 26, 2019	57.49	58.29	57.20	57.88
6779	NYSE	FAF	Thu, Apr 25, 2019	55.76	57.86	55.02	57.55
6778	NYSE	FAF	Wed, Apr 24, 2019	55.97	56.34	55.72	56.19
6777	NYSE	FAF	Tue, Apr 23, 2019	55.75	56.05	55.34	55.99
6776	NYSE	FAF	Mon, Apr 22, 2019	55.32	55.57	55.18	55.41
6775	NYSE	FAF	Thu, Apr 18, 2019	55.79	55.82	55.46	55.55
6774	NYSE	FAF	Wed, Apr 17, 2019	55.86	56.13	55.21	55.60
6773	NYSE	FAF	Tue, Apr 16, 2019	54.89	55.80	54.85	55.72
6772	NYSE	FAF	Mon, Apr 15, 2019	54.72	54.91	54.60	54.66
6771	NYSE	FAF	Fri, Apr 12, 2019	54.56	54.72	54.00	54.70
6770	NYSE	FAF	Thu, Apr 11, 2019	53.93	54.31	53.75	54.27
6769	NYSE	FAF	Wed, Apr 10, 2019	53.06	53.82	52.69	53.75
6768	NYSE	FAF	Tue, Apr 9, 2019	53.37	53.51	52.73	52.88
6767	NYSE	FAF	Mon, Apr 8, 2019	53.79	53.79	53.25	53.45
6766	NYSE	FAF	Fri, Apr 5, 2019	53.68	53.95	53.40	53.74
6765	NYSE	FAF	Thu, Apr 4, 2019	53.41	53.68	52.97	53.57
6764	NYSE	FAF	Wed, Apr 3, 2019	53.41	53.71	52.45	53.30
6763	NYSE	FAF	Tue, Apr 2, 2019	54.04	54.04	52.82	53.12
6762	NYSE	FAF	Mon, Apr 1, 2019	52.95	54.00	52.67	53.97
6761	NYSE	FAF	Fri, Mar 29, 2019	52.35	52.35	51.39	51.50
6760	NYSE	FAF	Thu, Mar 28, 2019	51.95	52.33	51.66	52.02
6759	NYSE	FAF	Wed, Mar 27, 2019	51.23	52.76	51.07	51.85
6758	NYSE	FAF	Tue, Mar 26, 2019	51.23	51.52	50.87	51.13
6757	NYSE	FAF	Mon, Mar 25, 2019	50.34	51.28	50.13	51.03
6756	NYSE	FAF	Fri, Mar 22, 2019	49.40	50.72	49.34	50.21
6755	NYSE	FAF	Thu, Mar 21, 2019	48.74	49.85	48.74	49.58
6754	NYSE	FAF	Wed, Mar 20, 2019	48.86	49.43	48.30	48.89
6753	NYSE	FAF	Tue, Mar 19, 2019	50.41	50.41	48.93	48.95
6752	NYSE	FAF	Mon, Mar 18, 2019	50.08	50.47	49.88	50.18
6751	NYSE	FAF	Fri, Mar 15, 2019	50.28	50.93	49.94	50.05
6750	NYSE	FAF	Thu, Mar 14, 2019	50.44	50.65	50.14	50.26
6749	NYSE	FAF	Wed, Mar 13, 2019	50.47	50.70	49.28	50.44
6748	NYSE	FAF	Tue, Mar 12, 2019	50.67	50.77	50.32	50.41
6747	NYSE	FAF	Mon, Mar 11, 2019	50.42	50.52	50.20	50.50
6746	NYSE	FAF	Fri, Mar 8, 2019	49.84	50.34	49.79	50.25
6745	NYSE	FAF	Thu, Mar 7, 2019	50.10	50.62	49.73	50.21
6744	NYSE	FAF	Wed, Mar 6, 2019	50.75	51.06	50.35	50.09
6743	NYSE	FAF	Tue, Mar 5, 2019	50.53	50.98	50.19	50.64
6742	NYSE	FAF	Mon, Mar 4, 2019	50.79	51.05	50.04	50.49
6741	NYSE	FAF	Fri, Mar 1, 2019	51.07	51.32	50.47	50.67
6740	NYSE	FAF	Thu, Feb 28, 2019	50.87	51.16	50.72	50.79
6739	NYSE	FAF	Wed, Feb 27, 2019	50.91	51.02	50.57	50.84
6738	NYSE	FAF	Tue, Feb 26, 2019	51.04	51.73	50.79	50.99
6737	NYSE	FAF	Mon, Feb 25, 2019	51.85	51.85	50.92	51.28
6736	NYSE	FAF	Fri, Feb 22, 2019	51.21	51.95	51.12	51.61
6735	NYSE	FAF	Thu, Feb 21, 2019	51.36	51.42	50.70	51.02
6734	NYSE	FAF	Wed, Feb 20, 2019	50.70	51.30	50.49	51.30
6733	NYSE	FAF	Tue, Feb 19, 2019	50.75	50.99	50.34	50.58
6732	NYSE	FAF	Fri, Feb 15, 2019	52.03	52.49	50.94	51.11
6731	NYSE	FAF	Thu, Feb 14, 2019	51.17	52.72	49.76	51.66
6730	NYSE	FAF	Wed, Feb 13, 2019	51.78	52.16	51.68	51.96
6729	NYSE	FAF	Tue, Feb 12, 2019	51.42	51.98	51.40	51.70
6728	NYSE	FAF	Mon, Feb 11, 2019	51.00	51.23	50.70	51.17
6727	NYSE	FAF	Fri, Feb 8, 2019	50.27	50.98	50.03	50.88
6726	NYSE	FAF	Thu, Feb 7, 2019	50.36	50.55	50.04	50.52
6725	NYSE	FAF	Wed, Feb 6, 2019	50.32	50.70	50.15	50.46
6724	NYSE	FAF	Tue, Feb 5, 2019	50.50	50.64	50.13	50.39
6723	NYSE	FAF	Mon, Feb 4, 2019	50.54	50.61	49.78	50.57
6722	NYSE	FAF	Fri, Feb 1, 2019	50.18	50.71	49.85	50.67
6721	NYSE	FAF	Thu, Jan 31, 2019	49.38	50.19	49.08	50.08
6720	NYSE	FAF	Wed, Jan 30, 2019	49.07	49.66	48.69	49.53
6719	NYSE	FAF	Tue, Jan 29, 2019	48.79	49.17	48.55	48.90
6718	NYSE	FAF	Mon, Jan 28, 2019	48.76	49.38	48.59	48.91
6717	NYSE	FAF	Fri, Jan 25, 2019	49.03	49.46	48.70	48.98
6716	NYSE	FAF	Thu, Jan 24, 2019	48.42	48.89	48.16	48.57
6715	NYSE	FAF	Wed, Jan 23, 2019	47.71	48.21	47.45	48.20
6714	NYSE	FAF	Tue, Jan 22, 2019	47.71	48.40	47.25	47.65
6713	NYSE	FAF	Fri, Jan 18, 2019	47.68	47.97	47.16	47.71
6712	NYSE	FAF	Thu, Jan 17, 2019	46.98	47.79	46.98	47.44
6711	NYSE	FAF	Wed, Jan 16, 2019	47.00	47.37	46.63	47.23
6710	NYSE	FAF	Tue, Jan 15, 2019	46.88	47.42	46.66	46.82
6709	NYSE	FAF	Mon, Jan 14, 2019	46.76	46.99	46.47	46.73
6708	NYSE	FAF	Fri, Jan 11, 2019	47.36	47.36	46.57	47.07
6707	NYSE	FAF	Thu, Jan 10, 2019	46.46	47.61	46.27	47.58
6706	NYSE	FAF	Wed, Jan 9, 2019	46.34	46.90	46.23	46.46
6705	NYSE	FAF	Tue, Jan 8, 2019	45.62	46.18	45.30	46.15
6704	NYSE	FAF	Mon, Jan 7, 2019	45.30	46.16	44.84	45.44
6703	NYSE	FAF	Fri, Jan 4, 2019	44.72	45.58	44.72	45.35
6702	NYSE	FAF	Thu, Jan 3, 2019	43.93	44.90	43.67	44.26
6701	NYSE	FAF	Wed, Jan 2, 2019	43.88	44.80	43.54	44.12
6700	NYSE	FAF	Mon, Dec 31, 2018	45.08	45.44	44.27	44.64
6699	NYSE	FAF	Fri, Dec 28, 2018	45.40	45.69	44.61	44.95
6698	NYSE	FAF	Thu, Dec 27, 2018	44.32	45.40	44.00	45.34
6697	NYSE	FAF	Wed, Dec 26, 2018	42.64	44.87	42.64	44.87
6696	NYSE	FAF	Mon, Dec 24, 2018	43.32	43.45	42.53	42.55
6695	NYSE	FAF	Fri, Dec 21, 2018	43.68	44.70	43.56	43.69
6694	NYSE	FAF	Thu, Dec 20, 2018	43.66	44.27	43.32	43.71
6693	NYSE	FAF	Wed, Dec 19, 2018	44.22	45.10	43.68	44.01
6692	NYSE	FAF	Tue, Dec 18, 2018	44.32	44.50	44.00	44.11
6691	NYSE	FAF	Mon, Dec 17, 2018	44.55	45.00	44.00	44.19
6690	NYSE	FAF	Fri, Dec 14, 2018	45.33	45.63	43.99	44.58
6689	NYSE	FAF	Thu, Dec 13, 2018	45.86	46.28	45.58	46.04
6688	NYSE	FAF	Wed, Dec 12, 2018	46.22	46.38	45.35	45.77
6687	NYSE	FAF	Tue, Dec 11, 2018	45.43	46.23	45.13	45.37
6686	NYSE	FAF	Mon, Dec 10, 2018	45.53	45.54	44.46	44.94
6685	NYSE	FAF	Fri, Dec 7, 2018	46.21	46.62	45.10	45.53
6684	NYSE	FAF	Thu, Dec 6, 2018	46.22	46.64	45.63	46.21
6683	NYSE	FAF	Tue, Dec 4, 2018	48.19	48.24	46.46	46.77
6682	NYSE	FAF	Mon, Dec 3, 2018	48.76	48.85	47.38	48.26
6681	NYSE	FAF	Fri, Nov 30, 2018	48.23	48.48	47.71	48.33
6680	NYSE	FAF	Thu, Nov 29, 2018	48.39	49.09	48.12	48.24
6679	NYSE	FAF	Wed, Nov 28, 2018	46.60	48.65	46.60	48.57
6678	NYSE	FAF	Tue, Nov 27, 2018	47.97	48.07	46.32	46.55
6677	NYSE	FAF	Mon, Nov 26, 2018	46.76	48.32	46.65	48.07
6676	NYSE	FAF	Fri, Nov 23, 2018	46.10	47.03	45.95	46.53
6675	NYSE	FAF	Wed, Nov 21, 2018	45.92	47.00	45.63	46.41
6674	NYSE	FAF	Tue, Nov 20, 2018	45.47	46.05	45.33	45.76
6673	NYSE	FAF	Mon, Nov 19, 2018	45.70	46.31	45.49	45.99
6672	NYSE	FAF	Fri, Nov 16, 2018	44.98	45.63	44.76	45.59
6671	NYSE	FAF	Thu, Nov 15, 2018	44.47	45.50	44.16	45.19
6670	NYSE	FAF	Wed, Nov 14, 2018	45.53	45.70	44.50	44.76
6669	NYSE	FAF	Tue, Nov 13, 2018	45.45	45.93	45.10	45.37
6668	NYSE	FAF	Mon, Nov 12, 2018	46.51	46.57	45.26	45.41
6667	NYSE	FAF	Fri, Nov 9, 2018	46.50	46.88	46.16	46.56
6666	NYSE	FAF	Thu, Nov 8, 2018	46.50	47.19	46.23	46.58
6665	NYSE	FAF	Wed, Nov 7, 2018	45.80	46.58	45.34	46.58
6664	NYSE	FAF	Tue, Nov 6, 2018	44.78	45.62	44.78	45.47
6663	NYSE	FAF	Mon, Nov 5, 2018	44.96	45.44	44.48	44.83
6662	NYSE	FAF	Fri, Nov 2, 2018	46.01	46.17	44.67	44.93
6661	NYSE	FAF	Thu, Nov 1, 2018	44.33	46.15	44.21	45.62
6660	NYSE	FAF	Wed, Oct 31, 2018	45.11	45.45	44.31	44.33
6659	NYSE	FAF	Tue, Oct 30, 2018	44.49	44.77	44.04	44.76
6658	NYSE	FAF	Mon, Oct 29, 2018	44.33	45.36	44.15	44.33
6657	NYSE	FAF	Fri, Oct 26, 2018	42.28	44.17	41.96	43.70
6656	NYSE	FAF	Thu, Oct 25, 2018	43.51	44.12	42.54	43.02
6655	NYSE	FAF	Wed, Oct 24, 2018	45.09	45.30	43.09	43.18
6654	NYSE	FAF	Tue, Oct 23, 2018	44.97	45.54	44.21	45.21
6653	NYSE	FAF	Mon, Oct 22, 2018	45.84	46.03	45.32	45.56
6652	NYSE	FAF	Fri, Oct 19, 2018	46.54	46.75	45.70	46.00
6651	NYSE	FAF	Thu, Oct 18, 2018	47.78	47.89	46.34	46.49
6650	NYSE	FAF	Wed, Oct 17, 2018	47.39	48.18	47.28	47.75
6649	NYSE	FAF	Tue, Oct 16, 2018	47.16	47.57	46.79	47.48
6648	NYSE	FAF	Mon, Oct 15, 2018	46.37	47.59	46.26	47.00
6647	NYSE	FAF	Fri, Oct 12, 2018	46.22	46.50	45.08	46.27
6646	NYSE	FAF	Thu, Oct 11, 2018	50.70	50.73	45.90	45.99
6645	NYSE	FAF	Wed, Oct 10, 2018	51.95	52.31	50.99	51.10
6644	NYSE	FAF	Tue, Oct 9, 2018	51.52	52.16	51.39	52.10
6643	NYSE	FAF	Mon, Oct 8, 2018	51.60	51.70	51.25	51.63
6642	NYSE	FAF	Fri, Oct 5, 2018	51.73	51.96	51.27	51.61
6641	NYSE	FAF	Thu, Oct 4, 2018	52.11	52.42	51.27	51.68
6640	NYSE	FAF	Wed, Oct 3, 2018	51.85	52.21	51.73	52.14
6639	NYSE	FAF	Tue, Oct 2, 2018	51.49	51.96	51.46	51.70
6638	NYSE	FAF	Mon, Oct 1, 2018	51.87	52.23	51.42	51.44
6637	NYSE	FAF	Fri, Sep 28, 2018	51.21	51.73	51.13	51.59
6636	NYSE	FAF	Thu, Sep 27, 2018	52.21	52.50	51.27	51.28
6635	NYSE	FAF	Wed, Sep 26, 2018	52.42	52.52	51.86	52.11
6634	NYSE	FAF	Tue, Sep 25, 2018	52.69	52.99	52.24	52.28
6633	NYSE	FAF	Mon, Sep 24, 2018	52.79	53.24	52.43	52.56
6632	NYSE	FAF	Fri, Sep 21, 2018	52.47	52.97	52.39	52.64
6631	NYSE	FAF	Thu, Sep 20, 2018	52.60	52.96	52.21	52.71
6630	NYSE	FAF	Wed, Sep 19, 2018	53.57	53.82	52.43	52.56
6629	NYSE	FAF	Tue, Sep 18, 2018	53.97	54.11	53.77	53.84
6628	NYSE	FAF	Mon, Sep 17, 2018	54.56	54.74	53.58	54.00
6627	NYSE	FAF	Fri, Sep 14, 2018	54.66	54.89	54.18	54.61
6626	NYSE	FAF	Thu, Sep 13, 2018	54.26	54.93	53.85	54.81
6625	NYSE	FAF	Wed, Sep 12, 2018	56.40	56.50	53.89	54.32
6624	NYSE	FAF	Tue, Sep 11, 2018	56.35	57.01	56.22	56.69
6623	NYSE	FAF	Mon, Sep 10, 2018	56.72	57.19	56.25	56.54
6622	NYSE	FAF	Fri, Sep 7, 2018	57.08	57.38	56.14	56.63
6621	NYSE	FAF	Thu, Sep 6, 2018	57.45	57.81	57.31	57.16
6620	NYSE	FAF	Wed, Sep 5, 2018	57.12	57.63	57.08	57.42
6619	NYSE	FAF	Tue, Sep 4, 2018	56.91	57.40	56.70	57.09
6618	NYSE	FAF	Fri, Aug 31, 2018	56.10	56.95	56.10	56.86
6617	NYSE	FAF	Thu, Aug 30, 2018	56.73	56.97	56.17	56.28
6616	NYSE	FAF	Wed, Aug 29, 2018	56.62	57.00	56.42	56.82
6615	NYSE	FAF	Tue, Aug 28, 2018	56.77	56.79	56.37	56.46
6614	NYSE	FAF	Mon, Aug 27, 2018	56.88	57.33	56.64	56.75
6613	NYSE	FAF	Fri, Aug 24, 2018	56.21	56.67	56.03	56.57
6612	NYSE	FAF	Thu, Aug 23, 2018	57.36	57.36	56.20	56.21
6611	NYSE	FAF	Wed, Aug 22, 2018	57.14	57.78	56.93	57.33
6610	NYSE	FAF	Tue, Aug 21, 2018	56.40	57.60	56.36	57.24
6609	NYSE	FAF	Mon, Aug 20, 2018	56.03	56.38	55.99	56.21
6608	NYSE	FAF	Fri, Aug 17, 2018	55.51	56.14	55.51	55.95
6607	NYSE	FAF	Thu, Aug 16, 2018	55.71	56.14	55.18	55.51
6606	NYSE	FAF	Wed, Aug 15, 2018	56.32	56.45	55.43	55.50
6605	NYSE	FAF	Tue, Aug 14, 2018	56.44	56.74	55.86	56.44
6604	NYSE	FAF	Mon, Aug 13, 2018	56.94	56.94	56.21	56.46
6603	NYSE	FAF	Fri, Aug 10, 2018	56.67	57.02	55.96	56.84
6602	NYSE	FAF	Thu, Aug 9, 2018	57.07	57.17	56.67	56.91
6601	NYSE	FAF	Wed, Aug 8, 2018	57.26	57.26	56.79	57.01
6600	NYSE	FAF	Tue, Aug 7, 2018	57.55	57.88	57.11	57.31
6599	NYSE	FAF	Mon, Aug 6, 2018	57.10	57.55	56.75	57.40
6598	NYSE	FAF	Fri, Aug 3, 2018	56.62	57.04	56.57	57.03
6597	NYSE	FAF	Thu, Aug 2, 2018	55.99	56.89	55.85	56.67
6596	NYSE	FAF	Wed, Aug 1, 2018	55.96	56.28	55.70	56.26
6595	NYSE	FAF	Tue, Jul 31, 2018	55.57	56.14	55.29	56.00
6594	NYSE	FAF	Mon, Jul 30, 2018	56.40	56.47	55.37	55.47
6593	NYSE	FAF	Fri, Jul 27, 2018	56.43	56.97	56.02	56.22
6592	NYSE	FAF	Thu, Jul 26, 2018	54.77	56.23	54.52	56.02
6591	NYSE	FAF	Wed, Jul 25, 2018	54.10	54.55	53.71	54.46
6590	NYSE	FAF	Tue, Jul 24, 2018	54.14	54.43	53.88	54.10
6589	NYSE	FAF	Mon, Jul 23, 2018	54.31	54.42	53.57	53.98
6588	NYSE	FAF	Fri, Jul 20, 2018	53.49	55.05	53.36	54.48
6587	NYSE	FAF	Thu, Jul 19, 2018	53.42	53.83	53.22	53.58
6586	NYSE	FAF	Wed, Jul 18, 2018	52.40	53.67	52.38	53.44
6585	NYSE	FAF	Tue, Jul 17, 2018	52.43	52.50	52.09	52.17
6584	NYSE	FAF	Mon, Jul 16, 2018	51.91	52.04	51.52	51.89
6583	NYSE	FAF	Fri, Jul 13, 2018	51.80	52.17	51.59	51.83
6582	NYSE	FAF	Thu, Jul 12, 2018	52.21	52.21	51.30	51.68
6581	NYSE	FAF	Wed, Jul 11, 2018	51.83	52.31	51.65	51.97
6580	NYSE	FAF	Tue, Jul 10, 2018	51.85	52.30	51.85	52.07
6579	NYSE	FAF	Mon, Jul 9, 2018	51.49	51.81	51.34	51.75
6578	NYSE	FAF	Fri, Jul 6, 2018	51.04	51.55	51.00	51.29
6577	NYSE	FAF	Thu, Jul 5, 2018	50.88	51.19	50.75	51.05
6576	NYSE	FAF	Tue, Jul 3, 2018	50.80	51.16	50.40	50.50
6575	NYSE	FAF	Mon, Jul 2, 2018	51.40	51.79	50.63	50.77
6574	NYSE	FAF	Fri, Jun 29, 2018	51.44	52.09	51.36	51.72
6573	NYSE	FAF	Thu, Jun 28, 2018	50.51	51.41	50.51	51.30
6572	NYSE	FAF	Wed, Jun 27, 2018	50.63	50.91	50.53	50.53
6571	NYSE	FAF	Tue, Jun 26, 2018	49.85	50.77	49.85	50.62
6570	NYSE	FAF	Mon, Jun 25, 2018	50.52	50.59	49.48	49.75
6569	NYSE	FAF	Fri, Jun 22, 2018	50.65	50.83	50.31	50.60
6568	NYSE	FAF	Thu, Jun 21, 2018	50.40	50.87	50.29	50.33
6567	NYSE	FAF	Wed, Jun 20, 2018	51.83	51.83	50.27	50.38
6566	NYSE	FAF	Tue, Jun 19, 2018	51.46	51.79	50.93	51.64
6565	NYSE	FAF	Mon, Jun 18, 2018	51.60	52.25	51.53	51.90
6564	NYSE	FAF	Fri, Jun 15, 2018	51.68	52.01	51.44	51.87
6563	NYSE	FAF	Thu, Jun 14, 2018	52.12	52.25	51.55	51.90
6562	NYSE	FAF	Wed, Jun 13, 2018	52.12	52.73	52.02	52.03
6561	NYSE	FAF	Tue, Jun 12, 2018	52.52	52.68	51.80	52.07
6560	NYSE	FAF	Mon, Jun 11, 2018	52.60	52.96	52.48	52.49
6559	NYSE	FAF	Fri, Jun 8, 2018	52.05	52.64	51.99	52.57
6558	NYSE	FAF	Thu, Jun 7, 2018	51.68	52.15	51.40	52.13
6557	NYSE	FAF	Wed, Jun 6, 2018	51.87	52.00	51.48	51.43
6556	NYSE	FAF	Tue, Jun 5, 2018	51.85	51.95	51.39	51.68
6555	NYSE	FAF	Mon, Jun 4, 2018	52.26	52.33	51.63	51.82
6554	NYSE	FAF	Fri, Jun 1, 2018	52.37	52.50	51.89	51.95
6553	NYSE	FAF	Thu, May 31, 2018	53.91	53.91	52.07	52.08
6552	NYSE	FAF	Wed, May 30, 2018	53.70	54.39	53.70	53.84
6551	NYSE	FAF	Tue, May 29, 2018	53.86	54.29	53.52	53.70
6550	NYSE	FAF	Fri, May 25, 2018	54.35	54.69	53.97	54.09
6549	NYSE	FAF	Thu, May 24, 2018	54.30	54.67	53.93	54.54
6548	NYSE	FAF	Wed, May 23, 2018	54.44	54.72	54.24	54.27
6547	NYSE	FAF	Tue, May 22, 2018	54.60	54.72	54.12	54.52
6546	NYSE	FAF	Mon, May 21, 2018	54.10	54.75	53.95	54.67
6545	NYSE	FAF	Fri, May 18, 2018	53.73	54.19	53.64	53.93
6544	NYSE	FAF	Thu, May 17, 2018	53.25	53.80	53.08	53.59
6543	NYSE	FAF	Wed, May 16, 2018	53.33	53.64	52.98	53.19
6542	NYSE	FAF	Tue, May 15, 2018	53.69	53.90	53.13	53.17
6541	NYSE	FAF	Mon, May 14, 2018	54.10	54.41	53.79	54.05
6540	NYSE	FAF	Fri, May 11, 2018	54.00	54.15	53.74	54.03
6539	NYSE	FAF	Thu, May 10, 2018	53.19	53.68	53.04	53.62
6538	NYSE	FAF	Wed, May 9, 2018	53.02	53.33	52.78	53.19
6537	NYSE	FAF	Tue, May 8, 2018	52.64	53.13	52.20	53.00
6536	NYSE	FAF	Mon, May 7, 2018	52.52	53.05	52.46	52.64
6535	NYSE	FAF	Fri, May 4, 2018	52.06	52.77	51.90	52.46
6534	NYSE	FAF	Thu, May 3, 2018	50.93	52.31	50.84	52.13
6533	NYSE	FAF	Wed, May 2, 2018	51.87	51.87	51.11	51.20
6532	NYSE	FAF	Tue, May 1, 2018	51.04	51.96	50.95	51.88
6531	NYSE	FAF	Mon, Apr 30, 2018	51.66	51.86	50.83	51.11
6530	NYSE	FAF	Fri, Apr 27, 2018	51.97	52.27	51.41	51.51
6529	NYSE	FAF	Thu, Apr 26, 2018	54.60	54.60	51.78	52.23
6528	NYSE	FAF	Wed, Apr 25, 2018	54.46	54.85	54.20	54.63
6527	NYSE	FAF	Tue, Apr 24, 2018	54.25	55.14	53.93	54.39
6526	NYSE	FAF	Mon, Apr 23, 2018	54.70	54.80	54.08	54.26
6525	NYSE	FAF	Fri, Apr 20, 2018	54.59	55.03	54.31	54.57
6524	NYSE	FAF	Thu, Apr 19, 2018	54.57	54.67	54.05	54.37
6523	NYSE	FAF	Wed, Apr 18, 2018	55.45	55.45	54.52	54.62
6522	NYSE	FAF	Tue, Apr 17, 2018	55.29	55.60	54.86	55.28
6521	NYSE	FAF	Mon, Apr 16, 2018	55.07	55.45	54.78	54.86
6520	NYSE	FAF	Fri, Apr 13, 2018	55.80	55.80	54.43	54.75
6519	NYSE	FAF	Thu, Apr 12, 2018	55.63	56.15	55.42	55.47
6518	NYSE	FAF	Wed, Apr 11, 2018	55.49	55.81	55.14	55.36
6517	NYSE	FAF	Tue, Apr 10, 2018	56.30	56.93	55.89	55.92
6516	NYSE	FAF	Mon, Apr 9, 2018	56.75	56.75	55.19	55.51
6515	NYSE	FAF	Fri, Apr 6, 2018	57.46	57.60	55.99	56.44
6514	NYSE	FAF	Thu, Apr 5, 2018	58.42	58.42	57.72	57.75
6513	NYSE	FAF	Wed, Apr 4, 2018	57.23	58.41	57.11	58.19
6512	NYSE	FAF	Tue, Apr 3, 2018	57.45	58.17	57.26	57.96
6511	NYSE	FAF	Mon, Apr 2, 2018	58.68	58.76	56.95	57.16
6510	NYSE	FAF	Thu, Mar 29, 2018	58.41	59.10	58.24	58.68
6509	NYSE	FAF	Wed, Mar 28, 2018	58.23	58.47	57.56	58.11
6508	NYSE	FAF	Tue, Mar 27, 2018	59.35	59.35	57.94	58.23
6507	NYSE	FAF	Mon, Mar 26, 2018	58.54	58.99	58.29	58.90
6506	NYSE	FAF	Fri, Mar 23, 2018	59.36	59.72	57.80	57.80
6505	NYSE	FAF	Thu, Mar 22, 2018	59.68	60.43	59.12	59.12
6504	NYSE	FAF	Wed, Mar 21, 2018	60.49	61.07	60.12	60.20
6503	NYSE	FAF	Tue, Mar 20, 2018	60.44	60.82	59.05	60.63
6502	NYSE	FAF	Mon, Mar 19, 2018	60.06	61.50	59.98	60.32
6501	NYSE	FAF	Fri, Mar 16, 2018	58.70	59.64	58.68	59.46
6500	NYSE	FAF	Thu, Mar 15, 2018	59.10	59.22	58.40	58.60
6499	NYSE	FAF	Wed, Mar 14, 2018	59.90	59.94	59.09	59.15
6498	NYSE	FAF	Tue, Mar 13, 2018	59.00	59.74	58.73	59.61
6497	NYSE	FAF	Mon, Mar 12, 2018	59.23	59.35	58.65	58.78
6496	NYSE	FAF	Fri, Mar 9, 2018	58.03	59.13	57.80	59.06
6495	NYSE	FAF	Thu, Mar 8, 2018	58.01	58.01	57.29	57.75
6494	NYSE	FAF	Wed, Mar 7, 2018	56.58	57.81	56.38	57.72
6493	NYSE	FAF	Tue, Mar 6, 2018	57.41	57.41	56.51	56.94
6492	NYSE	FAF	Mon, Mar 5, 2018	56.75	57.51	56.27	57.20
6491	NYSE	FAF	Fri, Mar 2, 2018	56.03	57.13	55.95	57.01
6490	NYSE	FAF	Thu, Mar 1, 2018	58.00	58.11	56.23	56.48
6489	NYSE	FAF	Wed, Feb 28, 2018	59.08	59.31	58.00	58.03
6488	NYSE	FAF	Tue, Feb 27, 2018	58.80	59.17	58.36	58.79
6487	NYSE	FAF	Mon, Feb 26, 2018	58.13	58.75	57.66	58.71
6486	NYSE	FAF	Fri, Feb 23, 2018	57.23	58.09	57.08	58.07
6485	NYSE	FAF	Thu, Feb 22, 2018	57.23	57.94	56.80	56.97
6484	NYSE	FAF	Wed, Feb 21, 2018	56.48	58.77	56.38	57.13
6483	NYSE	FAF	Tue, Feb 20, 2018	56.68	56.81	55.51	56.57
6482	NYSE	FAF	Fri, Feb 16, 2018	57.56	57.76	56.83	56.88
6481	NYSE	FAF	Thu, Feb 15, 2018	58.04	58.19	57.20	57.80
6480	NYSE	FAF	Wed, Feb 14, 2018	56.59	58.07	56.55	57.84
6479	NYSE	FAF	Tue, Feb 13, 2018	55.92	57.10	55.83	57.04
6478	NYSE	FAF	Mon, Feb 12, 2018	54.52	56.70	54.38	56.17
6477	NYSE	FAF	Fri, Feb 9, 2018	55.38	55.64	53.10	54.32
6476	NYSE	FAF	Thu, Feb 8, 2018	58.19	58.19	55.03	55.04
6475	NYSE	FAF	Wed, Feb 7, 2018	56.20	57.55	55.87	56.97
6474	NYSE	FAF	Tue, Feb 6, 2018	55.91	56.94	54.64	56.43
6473	NYSE	FAF	Mon, Feb 5, 2018	57.66	58.47	56.60	56.61
6472	NYSE	FAF	Fri, Feb 2, 2018	58.65	59.07	58.12	58.13
6471	NYSE	FAF	Thu, Feb 1, 2018	58.99	59.35	58.09	58.92
6470	NYSE	FAF	Wed, Jan 31, 2018	59.83	59.86	57.84	59.07
6469	NYSE	FAF	Tue, Jan 30, 2018	59.59	59.98	59.12	59.44
6468	NYSE	FAF	Mon, Jan 29, 2018	61.81	61.96	59.93	59.99
6467	NYSE	FAF	Fri, Jan 26, 2018	62.14	62.31	61.60	62.09
6466	NYSE	FAF	Thu, Jan 25, 2018	61.35	61.90	61.03	61.89
6465	NYSE	FAF	Wed, Jan 24, 2018	61.86	61.98	60.82	61.01
6464	NYSE	FAF	Tue, Jan 23, 2018	62.07	62.71	61.61	61.69
6463	NYSE	FAF	Mon, Jan 22, 2018	61.80	61.91	61.37	61.91
6462	NYSE	FAF	Fri, Jan 19, 2018	61.54	61.94	61.18	61.80
6461	NYSE	FAF	Thu, Jan 18, 2018	61.24	61.61	60.97	61.25
6460	NYSE	FAF	Wed, Jan 17, 2018	59.91	61.31	59.85	61.16
6459	NYSE	FAF	Tue, Jan 16, 2018	59.64	60.34	59.13	59.67
6458	NYSE	FAF	Fri, Jan 12, 2018	59.51	59.84	59.21	59.43
6457	NYSE	FAF	Thu, Jan 11, 2018	59.59	60.22	59.23	59.51
6456	NYSE	FAF	Wed, Jan 10, 2018	59.54	59.71	59.06	59.32
6455	NYSE	FAF	Tue, Jan 9, 2018	60.50	61.29	59.61	59.63
6454	NYSE	FAF	Mon, Jan 8, 2018	59.09	60.47	58.91	60.39
6453	NYSE	FAF	Fri, Jan 5, 2018	57.69	58.80	57.56	58.77
6452	NYSE	FAF	Thu, Jan 4, 2018	56.77	58.84	56.71	57.55
6451	NYSE	FAF	Wed, Jan 3, 2018	55.80	56.67	55.69	56.62
6450	NYSE	FAF	Tue, Jan 2, 2018	56.17	56.25	55.57	55.86
6449	NYSE	FAF	Fri, Dec 29, 2017	56.28	56.51	56.03	56.04
6448	NYSE	FAF	Thu, Dec 28, 2017	56.45	56.45	55.98	56.28
6447	NYSE	FAF	Wed, Dec 27, 2017	56.36	56.64	56.15	56.36
6446	NYSE	FAF	Tue, Dec 26, 2017	56.41	56.79	56.21	56.37
6445	NYSE	FAF	Fri, Dec 22, 2017	56.38	56.57	56.12	56.55
6444	NYSE	FAF	Thu, Dec 21, 2017	56.71	56.71	55.93	56.08
6443	NYSE	FAF	Wed, Dec 20, 2017	57.25	57.50	56.37	56.51
6442	NYSE	FAF	Tue, Dec 19, 2017	56.83	57.23	56.47	57.02
6441	NYSE	FAF	Mon, Dec 18, 2017	56.10	57.04	56.10	56.76
6440	NYSE	FAF	Fri, Dec 15, 2017	55.29	56.39	55.29	55.90
6439	NYSE	FAF	Thu, Dec 14, 2017	55.68	55.87	55.44	55.77
6438	NYSE	FAF	Wed, Dec 13, 2017	56.27	56.27	55.28	55.57
6437	NYSE	FAF	Tue, Dec 12, 2017	56.77	56.83	56.04	56.11
6436	NYSE	FAF	Mon, Dec 11, 2017	56.19	56.62	55.94	56.54
6435	NYSE	FAF	Fri, Dec 8, 2017	55.86	56.07	55.61	56.04
6434	NYSE	FAF	Thu, Dec 7, 2017	54.88	55.60	54.62	55.57
6433	NYSE	FAF	Wed, Dec 6, 2017	55.36	55.50	54.97	54.78
6432	NYSE	FAF	Tue, Dec 5, 2017	55.33	55.85	54.95	55.30
6431	NYSE	FAF	Mon, Dec 4, 2017	56.01	56.01	55.14	55.28
6430	NYSE	FAF	Fri, Dec 1, 2017	55.68	55.79	54.38	55.52
6429	NYSE	FAF	Thu, Nov 30, 2017	55.11	55.95	54.79	55.59
6428	NYSE	FAF	Wed, Nov 29, 2017	55.27	55.32	54.65	54.86
6427	NYSE	FAF	Tue, Nov 28, 2017	54.96	55.29	54.53	55.29
6426	NYSE	FAF	Mon, Nov 27, 2017	55.02	55.23	54.79	55.01
6425	NYSE	FAF	Fri, Nov 24, 2017	54.75	55.06	54.54	55.05
6424	NYSE	FAF	Wed, Nov 22, 2017	55.19	55.19	54.45	54.60
6423	NYSE	FAF	Tue, Nov 21, 2017	54.80	55.54	54.69	55.10
6422	NYSE	FAF	Mon, Nov 20, 2017	54.51	54.72	54.21	54.62
6421	NYSE	FAF	Fri, Nov 17, 2017	54.88	54.93	54.27	54.46
6420	NYSE	FAF	Thu, Nov 16, 2017	54.60	54.99	54.31	54.78
6419	NYSE	FAF	Wed, Nov 15, 2017	54.44	54.55	54.08	54.33
6418	NYSE	FAF	Tue, Nov 14, 2017	53.76	54.78	53.59	54.68
6417	NYSE	FAF	Mon, Nov 13, 2017	54.11	54.33	53.62	53.96
6416	NYSE	FAF	Fri, Nov 10, 2017	54.74	54.74	53.94	54.25
6415	NYSE	FAF	Thu, Nov 9, 2017	54.63	55.38	54.44	54.85
6414	NYSE	FAF	Wed, Nov 8, 2017	55.52	55.52	54.71	54.75
6413	NYSE	FAF	Tue, Nov 7, 2017	55.83	56.40	55.00	55.37
6412	NYSE	FAF	Mon, Nov 6, 2017	54.60	55.95	54.44	55.66
6411	NYSE	FAF	Fri, Nov 3, 2017	53.99	54.74	53.99	54.68
6410	NYSE	FAF	Thu, Nov 2, 2017	54.61	54.79	53.77	54.25
6409	NYSE	FAF	Wed, Nov 1, 2017	54.70	55.00	54.44	54.51
6408	NYSE	FAF	Tue, Oct 31, 2017	53.60	54.48	53.57	54.42
6407	NYSE	FAF	Mon, Oct 30, 2017	53.55	54.07	53.01	53.17
6406	NYSE	FAF	Fri, Oct 27, 2017	52.58	53.46	52.08	53.36
6405	NYSE	FAF	Thu, Oct 26, 2017	50.89	52.98	50.01	52.31
6404	NYSE	FAF	Wed, Oct 25, 2017	50.94	51.38	50.87	51.06
6403	NYSE	FAF	Tue, Oct 24, 2017	50.62	51.07	50.55	50.96
6402	NYSE	FAF	Mon, Oct 23, 2017	50.43	50.69	50.29	50.64
6401	NYSE	FAF	Fri, Oct 20, 2017	50.91	50.91	50.15	50.45
6400	NYSE	FAF	Thu, Oct 19, 2017	50.33	50.78	50.12	50.65
6399	NYSE	FAF	Wed, Oct 18, 2017	50.08	50.52	49.85	50.37
6398	NYSE	FAF	Tue, Oct 17, 2017	50.72	50.81	49.91	49.94
6397	NYSE	FAF	Mon, Oct 16, 2017	50.17	50.72	50.14	50.69
6396	NYSE	FAF	Fri, Oct 13, 2017	50.24	50.36	49.97	50.10
6395	NYSE	FAF	Thu, Oct 12, 2017	50.30	50.40	50.03	50.09
6394	NYSE	FAF	Wed, Oct 11, 2017	50.36	50.43	50.11	50.27
6393	NYSE	FAF	Tue, Oct 10, 2017	49.44	50.70	49.42	50.42
6392	NYSE	FAF	Mon, Oct 9, 2017	49.95	50.08	49.53	49.64
6391	NYSE	FAF	Fri, Oct 6, 2017	50.02	50.09	49.30	49.95
6390	NYSE	FAF	Thu, Oct 5, 2017	50.21	50.42	49.68	49.93
6389	NYSE	FAF	Wed, Oct 4, 2017	50.85	50.98	50.16	50.24
6388	NYSE	FAF	Tue, Oct 3, 2017	50.37	50.88	50.00	50.87
6387	NYSE	FAF	Mon, Oct 2, 2017	49.95	50.40	49.71	50.40
6386	NYSE	FAF	Fri, Sep 29, 2017	49.81	49.99	49.60	49.97
6385	NYSE	FAF	Thu, Sep 28, 2017	49.07	49.72	49.00	49.68
6384	NYSE	FAF	Wed, Sep 27, 2017	49.25	49.51	48.81	49.09
6383	NYSE	FAF	Tue, Sep 26, 2017	49.10	49.33	49.06	49.15
6382	NYSE	FAF	Mon, Sep 25, 2017	49.16	49.51	48.98	49.27
6381	NYSE	FAF	Fri, Sep 22, 2017	48.82	49.24	48.82	49.19
6380	NYSE	FAF	Thu, Sep 21, 2017	49.26	49.68	48.81	48.84
6379	NYSE	FAF	Wed, Sep 20, 2017	49.41	49.54	48.97	49.26
6378	NYSE	FAF	Tue, Sep 19, 2017	49.34	49.69	49.18	49.30
6377	NYSE	FAF	Mon, Sep 18, 2017	49.14	49.49	48.98	49.25
6376	NYSE	FAF	Fri, Sep 15, 2017	48.62	49.26	48.61	49.07
6375	NYSE	FAF	Thu, Sep 14, 2017	49.17	49.32	48.71	48.76
6374	NYSE	FAF	Wed, Sep 13, 2017	49.57	49.57	49.00	49.25
6373	NYSE	FAF	Tue, Sep 12, 2017	48.64	49.42	48.64	49.42
6372	NYSE	FAF	Mon, Sep 11, 2017	48.52	49.53	48.46	48.55
6371	NYSE	FAF	Fri, Sep 8, 2017	46.91	48.31	46.87	48.16
6370	NYSE	FAF	Thu, Sep 7, 2017	47.27	47.27	46.75	47.08
6369	NYSE	FAF	Wed, Sep 6, 2017	47.70	47.91	47.36	47.05
6368	NYSE	FAF	Tue, Sep 5, 2017	48.88	49.09	47.52	47.66
6367	NYSE	FAF	Fri, Sep 1, 2017	49.10	49.25	48.89	48.92
6366	NYSE	FAF	Thu, Aug 31, 2017	48.89	49.21	48.79	49.06
6365	NYSE	FAF	Wed, Aug 30, 2017	48.51	48.93	48.36	48.66
6364	NYSE	FAF	Tue, Aug 29, 2017	48.35	48.90	48.35	48.53
6363	NYSE	FAF	Mon, Aug 28, 2017	48.48	48.67	48.31	48.39
6362	NYSE	FAF	Fri, Aug 25, 2017	48.23	48.82	48.23	48.49
6361	NYSE	FAF	Thu, Aug 24, 2017	48.79	48.79	48.22	48.24
6360	NYSE	FAF	Wed, Aug 23, 2017	48.39	48.84	48.35	48.56
6359	NYSE	FAF	Tue, Aug 22, 2017	48.36	48.72	48.32	48.55
6358	NYSE	FAF	Mon, Aug 21, 2017	48.20	48.65	48.14	48.30
6357	NYSE	FAF	Fri, Aug 18, 2017	48.37	48.59	48.08	48.15
6356	NYSE	FAF	Thu, Aug 17, 2017	48.99	49.16	48.37	48.37
6355	NYSE	FAF	Wed, Aug 16, 2017	48.60	49.28	48.54	49.04
6354	NYSE	FAF	Tue, Aug 15, 2017	48.26	48.54	48.00	48.54
6353	NYSE	FAF	Mon, Aug 14, 2017	47.94	48.38	47.83	48.29
6352	NYSE	FAF	Fri, Aug 11, 2017	47.69	47.97	47.57	47.73
6351	NYSE	FAF	Thu, Aug 10, 2017	47.83	48.06	47.67	47.86
6350	NYSE	FAF	Wed, Aug 9, 2017	48.47	48.53	47.76	47.94
6349	NYSE	FAF	Tue, Aug 8, 2017	48.36	48.71	48.26	48.41
6348	NYSE	FAF	Mon, Aug 7, 2017	48.69	48.79	48.30	48.35
6347	NYSE	FAF	Fri, Aug 4, 2017	48.79	48.82	48.42	48.71
6346	NYSE	FAF	Thu, Aug 3, 2017	48.45	48.84	48.22	48.76
6345	NYSE	FAF	Wed, Aug 2, 2017	48.54	48.61	48.13	48.43
6344	NYSE	FAF	Tue, Aug 1, 2017	48.59	48.79	48.30	48.52
6343	NYSE	FAF	Mon, Jul 31, 2017	49.04	49.12	48.09	48.41
6342	NYSE	FAF	Fri, Jul 28, 2017	48.60	49.48	48.46	48.96
6341	NYSE	FAF	Thu, Jul 27, 2017	47.65	48.52	46.50	48.26
6340	NYSE	FAF	Wed, Jul 26, 2017	46.62	46.86	46.14	46.35
6339	NYSE	FAF	Tue, Jul 25, 2017	46.40	46.66	46.18	46.62
6338	NYSE	FAF	Mon, Jul 24, 2017	46.05	46.32	45.91	46.26
6337	NYSE	FAF	Fri, Jul 21, 2017	45.72	46.11	45.40	46.08
6336	NYSE	FAF	Thu, Jul 20, 2017	46.00	46.37	45.74	45.76
6335	NYSE	FAF	Wed, Jul 19, 2017	45.62	45.84	45.34	45.78
6334	NYSE	FAF	Tue, Jul 18, 2017	45.35	45.70	45.31	45.54
6333	NYSE	FAF	Mon, Jul 17, 2017	45.45	45.67	45.31	45.46
6332	NYSE	FAF	Fri, Jul 14, 2017	45.27	45.62	45.13	45.38
6331	NYSE	FAF	Thu, Jul 13, 2017	45.32	45.55	44.83	45.27
6330	NYSE	FAF	Wed, Jul 12, 2017	45.00	45.33	44.91	45.22
6329	NYSE	FAF	Tue, Jul 11, 2017	44.53	44.70	44.21	44.64
6328	NYSE	FAF	Mon, Jul 10, 2017	44.46	44.76	44.35	44.45
6327	NYSE	FAF	Fri, Jul 7, 2017	44.16	44.75	44.05	44.72
6326	NYSE	FAF	Thu, Jul 6, 2017	44.51	44.52	43.92	44.11
6325	NYSE	FAF	Wed, Jul 5, 2017	44.84	44.84	44.24	44.52
6324	NYSE	FAF	Mon, Jul 3, 2017	44.96	45.00	44.59	44.73
6323	NYSE	FAF	Fri, Jun 30, 2017	44.97	45.07	44.51	44.69
6322	NYSE	FAF	Thu, Jun 29, 2017	44.98	45.14	44.49	44.74
6321	NYSE	FAF	Wed, Jun 28, 2017	45.39	45.60	44.84	44.98
6320	NYSE	FAF	Tue, Jun 27, 2017	45.30	45.41	44.80	45.22
6319	NYSE	FAF	Mon, Jun 26, 2017	45.43	45.75	45.31	45.34
6318	NYSE	FAF	Fri, Jun 23, 2017	45.03	45.43	45.00	45.43
6317	NYSE	FAF	Thu, Jun 22, 2017	44.71	45.23	44.63	45.06
6316	NYSE	FAF	Wed, Jun 21, 2017	45.07	45.34	44.58	44.71
6315	NYSE	FAF	Tue, Jun 20, 2017	44.86	45.07	44.60	44.74
6314	NYSE	FAF	Mon, Jun 19, 2017	44.87	45.34	44.67	44.92
6313	NYSE	FAF	Fri, Jun 16, 2017	44.38	44.59	43.89	44.59
6312	NYSE	FAF	Thu, Jun 15, 2017	43.83	44.62	43.44	44.42
6311	NYSE	FAF	Wed, Jun 14, 2017	43.57	44.14	43.18	44.14
6310	NYSE	FAF	Tue, Jun 13, 2017	43.28	43.52	43.04	43.44
6309	NYSE	FAF	Mon, Jun 12, 2017	43.39	43.43	42.86	43.25
6308	NYSE	FAF	Fri, Jun 9, 2017	43.82	43.98	43.45	43.45
6307	NYSE	FAF	Thu, Jun 8, 2017	43.33	43.81	43.16	43.79
6306	NYSE	FAF	Wed, Jun 7, 2017	43.30	43.55	43.21	43.49
6305	NYSE	FAF	Tue, Jun 6, 2017	43.32	43.63	43.04	43.15
6304	NYSE	FAF	Mon, Jun 5, 2017	44.04	44.29	43.62	43.39
6303	NYSE	FAF	Fri, Jun 2, 2017	43.50	44.37	43.43	44.11
6302	NYSE	FAF	Thu, Jun 1, 2017	43.61	43.70	43.19	43.49
6301	NYSE	FAF	Wed, May 31, 2017	43.02	43.59	42.83	43.52
6300	NYSE	FAF	Tue, May 30, 2017	43.21	43.25	42.62	42.96
6299	NYSE	FAF	Fri, May 26, 2017	43.22	43.27	42.84	43.10
6298	NYSE	FAF	Thu, May 25, 2017	43.47	43.47	43.09	43.27
6297	NYSE	FAF	Wed, May 24, 2017	43.26	43.32	42.98	43.28
6296	NYSE	FAF	Tue, May 23, 2017	43.02	43.36	42.82	43.24
6295	NYSE	FAF	Mon, May 22, 2017	42.43	43.19	42.42	42.92
6294	NYSE	FAF	Fri, May 19, 2017	42.94	42.94	42.33	42.40
6293	NYSE	FAF	Thu, May 18, 2017	42.84	43.27	42.62	42.88
6292	NYSE	FAF	Wed, May 17, 2017	42.45	43.36	42.08	42.86
6291	NYSE	FAF	Tue, May 16, 2017	42.22	42.81	42.22	42.68
6290	NYSE	FAF	Mon, May 15, 2017	41.80	42.39	41.77	42.18
6289	NYSE	FAF	Fri, May 12, 2017	42.11	42.11	41.51	41.66
6288	NYSE	FAF	Thu, May 11, 2017	41.96	42.22	41.55	42.06
6287	NYSE	FAF	Wed, May 10, 2017	41.78	42.12	41.71	42.10
6286	NYSE	FAF	Tue, May 9, 2017	42.61	42.61	41.54	41.78
6285	NYSE	FAF	Mon, May 8, 2017	43.25	43.38	42.49	42.57
6284	NYSE	FAF	Fri, May 5, 2017	42.93	43.27	42.82	43.25
6283	NYSE	FAF	Thu, May 4, 2017	42.99	42.99	42.54	42.81
6282	NYSE	FAF	Wed, May 3, 2017	42.50	42.99	42.50	42.80
6281	NYSE	FAF	Tue, May 2, 2017	42.82	43.06	42.43	42.50
6280	NYSE	FAF	Mon, May 1, 2017	43.48	43.71	42.69	42.82
6279	NYSE	FAF	Fri, Apr 28, 2017	43.52	43.77	43.05	43.41
6278	NYSE	FAF	Thu, Apr 27, 2017	41.36	43.52	41.03	43.19
6277	NYSE	FAF	Wed, Apr 26, 2017	40.68	41.18	40.48	40.77
6276	NYSE	FAF	Tue, Apr 25, 2017	40.00	40.60	39.97	40.47
6275	NYSE	FAF	Mon, Apr 24, 2017	39.70	39.92	39.64	39.88
6274	NYSE	FAF	Fri, Apr 21, 2017	39.43	39.66	39.17	39.52
6273	NYSE	FAF	Thu, Apr 20, 2017	39.27	39.47	39.15	39.31
6272	NYSE	FAF	Wed, Apr 19, 2017	39.43	39.45	38.90	39.12
6271	NYSE	FAF	Tue, Apr 18, 2017	38.82	39.34	38.76	39.28
6270	NYSE	FAF	Mon, Apr 17, 2017	38.36	38.96	38.36	38.94
6269	NYSE	FAF	Thu, Apr 13, 2017	38.45	38.59	38.19	38.29
6268	NYSE	FAF	Wed, Apr 12, 2017	38.80	38.80	38.35	38.47
6267	NYSE	FAF	Tue, Apr 11, 2017	38.38	38.82	38.30	38.80
6266	NYSE	FAF	Mon, Apr 10, 2017	38.15	38.52	38.15	38.41
6265	NYSE	FAF	Fri, Apr 7, 2017	37.94	38.23	37.80	38.16
6264	NYSE	FAF	Thu, Apr 6, 2017	38.18	38.21	37.85	38.01
6263	NYSE	FAF	Wed, Apr 5, 2017	38.71	38.72	38.03	38.13
6262	NYSE	FAF	Tue, Apr 4, 2017	38.45	38.78	38.37	38.66
6261	NYSE	FAF	Mon, Apr 3, 2017	39.34	39.34	38.35	38.45
6260	NYSE	FAF	Fri, Mar 31, 2017	39.14	39.43	38.89	39.28
6259	NYSE	FAF	Thu, Mar 30, 2017	38.89	39.31	38.85	39.14
6258	NYSE	FAF	Wed, Mar 29, 2017	39.05	39.28	38.79	38.87
6257	NYSE	FAF	Tue, Mar 28, 2017	38.95	39.13	38.42	39.05
6256	NYSE	FAF	Mon, Mar 27, 2017	38.40	39.08	38.14	38.97
6255	NYSE	FAF	Fri, Mar 24, 2017	38.65	38.91	38.41	38.49
6254	NYSE	FAF	Thu, Mar 23, 2017	38.50	39.03	38.38	38.65
6253	NYSE	FAF	Wed, Mar 22, 2017	38.52	38.77	38.21	38.55
6252	NYSE	FAF	Tue, Mar 21, 2017	39.00	39.31	38.53	38.55
6251	NYSE	FAF	Mon, Mar 20, 2017	38.66	38.99	38.53	38.79
6250	NYSE	FAF	Fri, Mar 17, 2017	38.46	38.81	37.96	38.66
6249	NYSE	FAF	Thu, Mar 16, 2017	38.52	38.73	38.30	38.53
6248	NYSE	FAF	Wed, Mar 15, 2017	37.78	38.52	37.61	38.50
6247	NYSE	FAF	Tue, Mar 14, 2017	37.74	37.88	37.51	37.69
6246	NYSE	FAF	Mon, Mar 13, 2017	37.84	38.06	37.52	37.70
6245	NYSE	FAF	Fri, Mar 10, 2017	37.78	38.08	37.56	37.89
6244	NYSE	FAF	Thu, Mar 9, 2017	37.66	37.92	37.53	37.58
6243	NYSE	FAF	Wed, Mar 8, 2017	38.07	38.09	37.63	37.66
6242	NYSE	FAF	Tue, Mar 7, 2017	38.18	38.34	38.01	38.03
6241	NYSE	FAF	Mon, Mar 6, 2017	37.92	38.29	37.82	38.16
6240	NYSE	FAF	Fri, Mar 3, 2017	38.72	38.77	38.10	38.29
6239	NYSE	FAF	Thu, Mar 2, 2017	38.91	38.91	38.50	38.72
6238	NYSE	FAF	Wed, Mar 1, 2017	39.04	39.25	38.65	38.97
6237	NYSE	FAF	Tue, Feb 28, 2017	39.13	39.25	38.84	39.07
6236	NYSE	FAF	Mon, Feb 27, 2017	39.69	39.81	39.13	39.21
6235	NYSE	FAF	Fri, Feb 24, 2017	39.75	39.99	39.52	39.67
6234	NYSE	FAF	Thu, Feb 23, 2017	39.65	39.99	39.39	39.79
6233	NYSE	FAF	Wed, Feb 22, 2017	39.19	39.44	39.10	39.43
6232	NYSE	FAF	Tue, Feb 21, 2017	39.03	39.38	39.03	39.26
6231	NYSE	FAF	Fri, Feb 17, 2017	38.88	39.01	38.70	39.01
6230	NYSE	FAF	Thu, Feb 16, 2017	38.95	38.98	38.71	38.95
6229	NYSE	FAF	Wed, Feb 15, 2017	39.23	39.23	38.84	38.97
6228	NYSE	FAF	Tue, Feb 14, 2017	38.76	39.34	38.70	39.25
6227	NYSE	FAF	Mon, Feb 13, 2017	39.25	39.29	38.84	38.91
6226	NYSE	FAF	Fri, Feb 10, 2017	39.43	39.48	38.85	39.10
6225	NYSE	FAF	Thu, Feb 9, 2017	39.29	39.62	38.61	39.12
6224	NYSE	FAF	Wed, Feb 8, 2017	38.44	39.30	38.19	39.21
6223	NYSE	FAF	Tue, Feb 7, 2017	38.67	38.82	38.40	38.56
6222	NYSE	FAF	Mon, Feb 6, 2017	38.46	38.63	38.25	38.51
6221	NYSE	FAF	Fri, Feb 3, 2017	38.24	38.51	37.89	38.40
6220	NYSE	FAF	Thu, Feb 2, 2017	37.50	37.90	37.50	37.84
6219	NYSE	FAF	Wed, Feb 1, 2017	37.65	38.38	37.25	37.36
6218	NYSE	FAF	Tue, Jan 31, 2017	37.41	37.72	37.16	37.58
6217	NYSE	FAF	Mon, Jan 30, 2017	37.26	37.38	36.83	37.38
6216	NYSE	FAF	Fri, Jan 27, 2017	37.40	37.41	37.01	37.24
6215	NYSE	FAF	Thu, Jan 26, 2017	37.28	37.32	36.99	37.25
6214	NYSE	FAF	Wed, Jan 25, 2017	37.30	37.59	36.97	37.24
6213	NYSE	FAF	Tue, Jan 24, 2017	37.50	37.57	37.02	37.28
6212	NYSE	FAF	Mon, Jan 23, 2017	37.39	37.62	37.19	37.29
6211	NYSE	FAF	Fri, Jan 20, 2017	37.83	38.06	37.29	37.50
6210	NYSE	FAF	Thu, Jan 19, 2017	37.80	38.06	37.11	37.66
6209	NYSE	FAF	Wed, Jan 18, 2017	37.09	38.17	37.09	37.98
6208	NYSE	FAF	Tue, Jan 17, 2017	36.81	37.33	36.62	36.93
6207	NYSE	FAF	Fri, Jan 13, 2017	36.96	37.27	36.79	36.83
6206	NYSE	FAF	Thu, Jan 12, 2017	37.38	37.38	36.69	36.84
6205	NYSE	FAF	Wed, Jan 11, 2017	37.35	37.53	37.21	37.38
6204	NYSE	FAF	Tue, Jan 10, 2017	37.47	37.60	37.22	37.34
6203	NYSE	FAF	Mon, Jan 9, 2017	37.50	37.68	36.97	37.41
6202	NYSE	FAF	Fri, Jan 6, 2017	37.45	37.67	36.86	37.50
6201	NYSE	FAF	Thu, Jan 5, 2017	37.51	37.61	37.29	37.40
6200	NYSE	FAF	Wed, Jan 4, 2017	37.32	37.72	37.32	37.50
6199	NYSE	FAF	Tue, Jan 3, 2017	36.66	37.18	36.50	37.18
6198	NYSE	FAF	Fri, Dec 30, 2016	36.80	36.89	36.54	36.63
6197	NYSE	FAF	Thu, Dec 29, 2016	37.00	37.12	36.56	36.80
6196	NYSE	FAF	Wed, Dec 28, 2016	37.22	37.22	36.77	36.94
6195	NYSE	FAF	Tue, Dec 27, 2016	37.21	37.32	37.00	37.05
6194	NYSE	FAF	Fri, Dec 23, 2016	37.47	37.56	36.96	37.19
6193	NYSE	FAF	Thu, Dec 22, 2016	37.68	37.68	37.10	37.49
6192	NYSE	FAF	Wed, Dec 21, 2016	37.77	37.86	36.92	37.63
6191	NYSE	FAF	Tue, Dec 20, 2016	36.97	37.80	36.97	37.80
6190	NYSE	FAF	Mon, Dec 19, 2016	37.31	37.51	36.92	36.99
6189	NYSE	FAF	Fri, Dec 16, 2016	36.92	37.63	36.92	37.30
6188	NYSE	FAF	Thu, Dec 15, 2016	37.04	37.30	36.71	36.85
6187	NYSE	FAF	Wed, Dec 14, 2016	37.67	37.90	37.11	37.11
6186	NYSE	FAF	Tue, Dec 13, 2016	37.38	37.61	36.96	37.55
6185	NYSE	FAF	Mon, Dec 12, 2016	36.70	37.27	36.63	37.20
6184	NYSE	FAF	Fri, Dec 9, 2016	37.48	37.65	36.58	36.65
6183	NYSE	FAF	Thu, Dec 8, 2016	36.48	37.54	36.37	37.45
6182	NYSE	FAF	Wed, Dec 7, 2016	36.53	37.12	36.13	36.43
6181	NYSE	FAF	Tue, Dec 6, 2016	35.74	36.40	35.28	36.39
6180	NYSE	FAF	Mon, Dec 5, 2016	36.31	36.61	35.68	35.55
6179	NYSE	FAF	Fri, Dec 2, 2016	35.89	36.62	35.89	36.24
6178	NYSE	FAF	Thu, Dec 1, 2016	37.65	38.41	35.73	35.81
6177	NYSE	FAF	Wed, Nov 30, 2016	39.56	39.65	37.74	37.74
6176	NYSE	FAF	Tue, Nov 29, 2016	39.52	39.63	39.31	39.61
6175	NYSE	FAF	Mon, Nov 28, 2016	39.31	39.72	39.21	39.43
6174	NYSE	FAF	Fri, Nov 25, 2016	39.03	39.24	38.97	39.22
6173	NYSE	FAF	Wed, Nov 23, 2016	38.84	39.12	38.74	39.03
6172	NYSE	FAF	Tue, Nov 22, 2016	38.63	39.16	38.61	39.11
6171	NYSE	FAF	Mon, Nov 21, 2016	38.70	38.86	38.39	38.51
6170	NYSE	FAF	Fri, Nov 18, 2016	38.35	38.64	38.20	38.54
6169	NYSE	FAF	Thu, Nov 17, 2016	37.99	38.38	37.88	38.28
6168	NYSE	FAF	Wed, Nov 16, 2016	37.88	37.99	37.69	37.85
6167	NYSE	FAF	Tue, Nov 15, 2016	37.84	38.02	37.39	37.91
6166	NYSE	FAF	Mon, Nov 14, 2016	38.05	38.57	37.79	37.84
6165	NYSE	FAF	Fri, Nov 11, 2016	38.07	38.46	37.92	38.45
6164	NYSE	FAF	Thu, Nov 10, 2016	39.00	39.21	38.17	38.17
6163	NYSE	FAF	Wed, Nov 9, 2016	38.75	39.17	38.38	39.07
6162	NYSE	FAF	Tue, Nov 8, 2016	38.54	39.29	38.33	39.08
6161	NYSE	FAF	Mon, Nov 7, 2016	38.18	38.71	38.18	38.56
6160	NYSE	FAF	Fri, Nov 4, 2016	37.71	38.15	37.56	38.06
6159	NYSE	FAF	Thu, Nov 3, 2016	38.60	38.60	37.67	37.78
6158	NYSE	FAF	Wed, Nov 2, 2016	38.74	38.95	38.45	38.50
6157	NYSE	FAF	Tue, Nov 1, 2016	39.17	39.31	38.55	38.85
6156	NYSE	FAF	Mon, Oct 31, 2016	38.82	39.11	38.46	39.06
6155	NYSE	FAF	Fri, Oct 28, 2016	38.50	38.94	38.37	38.58
6154	NYSE	FAF	Thu, Oct 27, 2016	38.98	38.99	38.33	38.34
6153	NYSE	FAF	Wed, Oct 26, 2016	39.53	39.58	38.72	38.80
6152	NYSE	FAF	Tue, Oct 25, 2016	39.29	39.70	39.26	39.62
6151	NYSE	FAF	Mon, Oct 24, 2016	39.59	39.62	39.22	39.34
6150	NYSE	FAF	Fri, Oct 21, 2016	39.71	39.77	39.02	39.06
6149	NYSE	FAF	Thu, Oct 20, 2016	41.54	41.66	39.16	39.73
6148	NYSE	FAF	Wed, Oct 19, 2016	40.60	40.63	40.19	40.41
6147	NYSE	FAF	Tue, Oct 18, 2016	40.85	40.93	40.56	40.57
6146	NYSE	FAF	Mon, Oct 17, 2016	40.78	40.78	40.48	40.54
6145	NYSE	FAF	Fri, Oct 14, 2016	40.75	40.79	40.47	40.64
6144	NYSE	FAF	Thu, Oct 13, 2016	40.05	40.49	40.05	40.40
6143	NYSE	FAF	Wed, Oct 12, 2016	39.44	40.44	39.44	40.25
6142	NYSE	FAF	Tue, Oct 11, 2016	39.23	39.49	38.94	39.43
6141	NYSE	FAF	Mon, Oct 10, 2016	39.50	39.67	39.22	39.29
6140	NYSE	FAF	Fri, Oct 7, 2016	39.29	39.63	39.29	39.34
6139	NYSE	FAF	Thu, Oct 6, 2016	39.42	39.42	39.12	39.20
6138	NYSE	FAF	Wed, Oct 5, 2016	39.35	39.56	39.11	39.51
6137	NYSE	FAF	Tue, Oct 4, 2016	39.14	39.30	38.53	39.15
6136	NYSE	FAF	Mon, Oct 3, 2016	39.21	39.47	38.80	38.95
6135	NYSE	FAF	Fri, Sep 30, 2016	39.56	39.65	39.25	39.28
6134	NYSE	FAF	Thu, Sep 29, 2016	40.24	40.24	39.45	39.46
6133	NYSE	FAF	Wed, Sep 28, 2016	40.00	40.30	39.60	40.24
6132	NYSE	FAF	Tue, Sep 27, 2016	39.91	40.08	39.61	39.96
6131	NYSE	FAF	Mon, Sep 26, 2016	40.48	40.48	39.91	39.91
6130	NYSE	FAF	Fri, Sep 23, 2016	41.09	41.11	40.47	40.48
6129	NYSE	FAF	Thu, Sep 22, 2016	41.31	41.45	40.99	41.33
6128	NYSE	FAF	Wed, Sep 21, 2016	40.75	41.03	40.42	41.02
6127	NYSE	FAF	Tue, Sep 20, 2016	41.17	41.35	40.62	40.65
6126	NYSE	FAF	Mon, Sep 19, 2016	40.51	41.24	40.51	40.94
6125	NYSE	FAF	Fri, Sep 16, 2016	41.23	41.50	40.43	40.48
6124	NYSE	FAF	Thu, Sep 15, 2016	41.18	41.61	40.96	41.59
6123	NYSE	FAF	Wed, Sep 14, 2016	41.11	41.48	41.11	41.21
6122	NYSE	FAF	Tue, Sep 13, 2016	41.43	41.64	41.11	41.17
6121	NYSE	FAF	Mon, Sep 12, 2016	41.35	41.90	41.18	41.83
6120	NYSE	FAF	Fri, Sep 9, 2016	42.47	42.49	41.44	41.44
6119	NYSE	FAF	Thu, Sep 8, 2016	42.46	42.87	42.44	42.75
6118	NYSE	FAF	Wed, Sep 7, 2016	42.76	42.76	42.43	42.62
6117	NYSE	FAF	Tue, Sep 6, 2016	42.70	42.81	42.50	42.73
6116	NYSE	FAF	Fri, Sep 2, 2016	43.10	43.14	42.59	42.97
6115	NYSE	FAF	Thu, Sep 1, 2016	43.15	43.26	42.23	42.87
6114	NYSE	FAF	Wed, Aug 31, 2016	43.43	43.53	42.96	43.09
6113	NYSE	FAF	Tue, Aug 30, 2016	43.37	43.55	42.97	43.35
6112	NYSE	FAF	Mon, Aug 29, 2016	43.02	43.39	42.81	43.28
6111	NYSE	FAF	Fri, Aug 26, 2016	42.86	43.04	42.52	42.85
6110	NYSE	FAF	Thu, Aug 25, 2016	42.57	42.92	42.33	42.86
6109	NYSE	FAF	Wed, Aug 24, 2016	42.61	42.63	42.26	42.60
6108	NYSE	FAF	Tue, Aug 23, 2016	42.71	42.78	42.46	42.58
6107	NYSE	FAF	Mon, Aug 22, 2016	42.36	42.67	42.09	42.65
6106	NYSE	FAF	Fri, Aug 19, 2016	42.52	42.52	41.79	42.36
6105	NYSE	FAF	Thu, Aug 18, 2016	41.89	42.67	41.73	42.67
6104	NYSE	FAF	Wed, Aug 17, 2016	40.85	41.73	40.81	41.71
6103	NYSE	FAF	Tue, Aug 16, 2016	41.05	41.17	40.76	40.81
6102	NYSE	FAF	Mon, Aug 15, 2016	41.05	41.20	40.85	41.16
6101	NYSE	FAF	Fri, Aug 12, 2016	40.79	41.01	40.74	40.93
6100	NYSE	FAF	Thu, Aug 11, 2016	41.09	41.29	40.72	40.74
6099	NYSE	FAF	Wed, Aug 10, 2016	40.75	41.04	40.63	41.04
6098	NYSE	FAF	Tue, Aug 9, 2016	40.97	40.97	40.45	40.73
6097	NYSE	FAF	Mon, Aug 8, 2016	40.68	41.04	40.61	40.83
6096	NYSE	FAF	Fri, Aug 5, 2016	41.02	41.21	40.47	40.68
6095	NYSE	FAF	Thu, Aug 4, 2016	40.99	41.15	40.75	40.87
6094	NYSE	FAF	Wed, Aug 3, 2016	41.00	41.18	40.66	40.89
6093	NYSE	FAF	Tue, Aug 2, 2016	41.51	41.79	40.83	40.97
6092	NYSE	FAF	Mon, Aug 1, 2016	41.73	41.89	41.50	41.64
6091	NYSE	FAF	Fri, Jul 29, 2016	41.58	41.98	41.56	41.81
6090	NYSE	FAF	Thu, Jul 28, 2016	41.66	41.97	41.61	41.74
6089	NYSE	FAF	Wed, Jul 27, 2016	41.97	42.05	41.61	41.78
6088	NYSE	FAF	Tue, Jul 26, 2016	42.14	42.35	41.62	41.81
6087	NYSE	FAF	Mon, Jul 25, 2016	42.30	42.45	42.07	42.11
6086	NYSE	FAF	Fri, Jul 22, 2016	41.94	42.70	41.93	42.44
6085	NYSE	FAF	Thu, Jul 21, 2016	41.55	41.86	40.85	41.72
6084	NYSE	FAF	Wed, Jul 20, 2016	41.40	41.76	41.37	41.55
6083	NYSE	FAF	Tue, Jul 19, 2016	41.35	41.41	40.89	41.27
6082	NYSE	FAF	Mon, Jul 18, 2016	41.71	41.73	41.04	41.27
6081	NYSE	FAF	Fri, Jul 15, 2016	41.75	41.84	41.38	41.45
6080	NYSE	FAF	Thu, Jul 14, 2016	41.97	41.97	41.34	41.55
6079	NYSE	FAF	Wed, Jul 13, 2016	41.95	42.28	41.61	41.69
6078	NYSE	FAF	Tue, Jul 12, 2016	41.61	41.82	41.51	41.68
6077	NYSE	FAF	Mon, Jul 11, 2016	41.82	41.94	41.24	41.33
6076	NYSE	FAF	Fri, Jul 8, 2016	41.13	41.74	41.08	41.65
6075	NYSE	FAF	Thu, Jul 7, 2016	40.63	40.96	40.56	40.89
6074	NYSE	FAF	Wed, Jul 6, 2016	40.19	40.51	40.01	40.50
6073	NYSE	FAF	Tue, Jul 5, 2016	40.57	40.57	39.99	40.36
6072	NYSE	FAF	Fri, Jul 1, 2016	40.44	40.68	40.23	40.50
6071	NYSE	FAF	Thu, Jun 30, 2016	39.39	40.23	39.36	40.22
6070	NYSE	FAF	Wed, Jun 29, 2016	39.26	39.34	38.95	39.27
6069	NYSE	FAF	Tue, Jun 28, 2016	38.29	38.87	38.00	38.87
6068	NYSE	FAF	Mon, Jun 27, 2016	38.58	38.68	37.86	37.89
6067	NYSE	FAF	Fri, Jun 24, 2016	38.00	39.49	38.00	38.86
6066	NYSE	FAF	Thu, Jun 23, 2016	38.50	39.15	38.36	39.14
6065	NYSE	FAF	Wed, Jun 22, 2016	38.34	38.60	38.08	38.09
6064	NYSE	FAF	Tue, Jun 21, 2016	38.66	38.73	38.35	38.41
6063	NYSE	FAF	Mon, Jun 20, 2016	38.86	38.90	38.43	38.65
6062	NYSE	FAF	Fri, Jun 17, 2016	38.64	39.08	38.43	38.58
6061	NYSE	FAF	Thu, Jun 16, 2016	37.44	38.59	37.30	38.54
6060	NYSE	FAF	Wed, Jun 15, 2016	37.70	37.75	37.29	37.63
6059	NYSE	FAF	Tue, Jun 14, 2016	37.36	37.63	37.21	37.57
6058	NYSE	FAF	Mon, Jun 13, 2016	37.36	37.65	37.33	37.43
6057	NYSE	FAF	Fri, Jun 10, 2016	37.59	37.99	37.33	37.44
6056	NYSE	FAF	Thu, Jun 9, 2016	37.60	37.89	37.31	37.84
6055	NYSE	FAF	Wed, Jun 8, 2016	37.89	37.94	37.47	37.62
6054	NYSE	FAF	Tue, Jun 7, 2016	37.99	38.07	37.74	37.90
6053	NYSE	FAF	Mon, Jun 6, 2016	37.81	38.13	37.67	37.95
6052	NYSE	FAF	Fri, Jun 3, 2016	38.44	38.48	37.93	37.87
6051	NYSE	FAF	Thu, Jun 2, 2016	38.14	38.50	38.14	38.50
6050	NYSE	FAF	Wed, Jun 1, 2016	38.01	38.36	37.87	38.36
6049	NYSE	FAF	Tue, May 31, 2016	38.24	38.42	38.02	38.24
6048	NYSE	FAF	Fri, May 27, 2016	37.96	38.19	37.89	38.14
6047	NYSE	FAF	Thu, May 26, 2016	37.70	38.02	37.55	37.93
6046	NYSE	FAF	Wed, May 25, 2016	38.19	38.26	37.48	37.70
6045	NYSE	FAF	Tue, May 24, 2016	37.39	38.10	36.99	38.07
6044	NYSE	FAF	Mon, May 23, 2016	37.28	37.43	37.03	37.31
6043	NYSE	FAF	Fri, May 20, 2016	36.82	37.46	36.65	37.39
6042	NYSE	FAF	Thu, May 19, 2016	37.09	37.20	36.44	36.76
6041	NYSE	FAF	Wed, May 18, 2016	36.39	37.38	36.39	37.15
6040	NYSE	FAF	Tue, May 17, 2016	37.13	37.31	36.38	36.55
6039	NYSE	FAF	Mon, May 16, 2016	37.16	37.30	36.85	37.20
6038	NYSE	FAF	Fri, May 13, 2016	37.30	37.58	37.02	37.17
6037	NYSE	FAF	Thu, May 12, 2016	36.70	37.42	36.58	37.34
6036	NYSE	FAF	Wed, May 11, 2016	37.12	37.46	36.67	36.72
6035	NYSE	FAF	Tue, May 10, 2016	37.22	37.25	36.74	37.25
6034	NYSE	FAF	Mon, May 9, 2016	36.47	37.17	36.40	36.99
6033	NYSE	FAF	Fri, May 6, 2016	36.35	36.67	36.15	36.61
6032	NYSE	FAF	Thu, May 5, 2016	36.66	37.10	36.45	36.57
6031	NYSE	FAF	Wed, May 4, 2016	36.32	36.75	36.19	36.59
6030	NYSE	FAF	Tue, May 3, 2016	36.48	36.71	36.25	36.66
6029	NYSE	FAF	Mon, May 2, 2016	36.08	37.06	35.90	36.70
6028	NYSE	FAF	Fri, Apr 29, 2016	36.15	36.46	35.82	36.02
6027	NYSE	FAF	Thu, Apr 28, 2016	36.37	36.56	36.12	36.21
6026	NYSE	FAF	Wed, Apr 27, 2016	36.35	36.76	36.02	36.68
6025	NYSE	FAF	Tue, Apr 26, 2016	36.24	36.68	36.07	36.34
6024	NYSE	FAF	Mon, Apr 25, 2016	35.84	36.14	35.71	36.13
6023	NYSE	FAF	Fri, Apr 22, 2016	35.91	36.15	35.69	35.93
6022	NYSE	FAF	Thu, Apr 21, 2016	36.53	38.49	35.43	35.59
6021	NYSE	FAF	Wed, Apr 20, 2016	36.17	36.38	35.94	36.24
6020	NYSE	FAF	Tue, Apr 19, 2016	36.62	36.62	35.99	36.15
6019	NYSE	FAF	Mon, Apr 18, 2016	36.40	36.59	36.14	36.58
6018	NYSE	FAF	Fri, Apr 15, 2016	36.25	36.75	36.15	36.46
6017	NYSE	FAF	Thu, Apr 14, 2016	36.05	36.49	35.80	36.33
6016	NYSE	FAF	Wed, Apr 13, 2016	35.46	36.01	35.31	36.00
6015	NYSE	FAF	Tue, Apr 12, 2016	35.45	35.45	34.63	35.37
6014	NYSE	FAF	Mon, Apr 11, 2016	36.34	36.50	35.33	35.43
6013	NYSE	FAF	Fri, Apr 8, 2016	36.92	37.15	36.22	36.32
6012	NYSE	FAF	Thu, Apr 7, 2016	36.38	36.82	36.17	36.61
6011	NYSE	FAF	Wed, Apr 6, 2016	36.55	36.62	36.17	36.54
6010	NYSE	FAF	Tue, Apr 5, 2016	37.73	37.73	37.73	36.62
6009	NYSE	FAF	Mon, Apr 4, 2016	38.19	38.30	37.68	37.73
6008	NYSE	FAF	Fri, Apr 1, 2016	37.74	38.36	37.68	38.12
6007	NYSE	FAF	Thu, Mar 31, 2016	38.01	38.32	37.85	38.11
6006	NYSE	FAF	Wed, Mar 30, 2016	37.65	38.35	37.49	38.10
6005	NYSE	FAF	Tue, Mar 29, 2016	36.60	37.70	36.35	37.68
6004	NYSE	FAF	Mon, Mar 28, 2016	36.83	36.99	36.56	36.76
6003	NYSE	FAF	Thu, Mar 24, 2016	36.65	36.65	36.65	36.69
6002	NYSE	FAF	Wed, Mar 23, 2016	37.07	37.07	36.65	36.65
6001	NYSE	FAF	Tue, Mar 22, 2016	37.34	37.44	36.98	37.08
6000	NYSE	FAF	Mon, Mar 21, 2016	37.09	37.67	36.98	37.52
5999	NYSE	FAF	Fri, Mar 18, 2016	37.20	37.51	37.03	37.17
5998	NYSE	FAF	Thu, Mar 17, 2016	36.53	37.16	36.41	37.10
5997	NYSE	FAF	Wed, Mar 16, 2016	36.02	36.57	35.93	36.56
5996	NYSE	FAF	Tue, Mar 15, 2016	36.50	36.50	36.50	36.25
5995	NYSE	FAF	Mon, Mar 14, 2016	36.97	37.20	36.49	36.50
5994	NYSE	FAF	Fri, Mar 11, 2016	36.37	36.37	36.37	37.07
5993	NYSE	FAF	Thu, Mar 10, 2016	36.43	36.66	36.01	36.37
5992	NYSE	FAF	Wed, Mar 9, 2016	36.52	36.52	36.52	36.16
5991	NYSE	FAF	Tue, Mar 8, 2016	37.03	37.18	36.50	36.52
5990	NYSE	FAF	Mon, Mar 7, 2016	37.31	37.71	36.69	37.13
5989	NYSE	FAF	Fri, Mar 4, 2016	38.16	38.16	38.16	37.58
5988	NYSE	FAF	Thu, Mar 3, 2016	37.84	37.84	37.84	38.16
5987	NYSE	FAF	Wed, Mar 2, 2016	37.23	37.85	37.23	37.84
5986	NYSE	FAF	Tue, Mar 1, 2016	37.03	37.03	37.03	37.65
5985	NYSE	FAF	Mon, Feb 29, 2016	37.23	37.49	36.90	37.03
5984	NYSE	FAF	Fri, Feb 26, 2016	37.84	37.84	37.84	37.32
5983	NYSE	FAF	Thu, Feb 25, 2016	37.14	37.95	37.14	37.84
5982	NYSE	FAF	Wed, Feb 24, 2016	36.77	37.44	36.72	37.00
5981	NYSE	FAF	Tue, Feb 23, 2016	37.21	37.59	36.70	36.99
5980	NYSE	FAF	Mon, Feb 22, 2016	37.55	37.78	37.27	37.29
5979	NYSE	FAF	Fri, Feb 19, 2016	37.56	37.76	37.07	37.17
5978	NYSE	FAF	Thu, Feb 18, 2016	36.43	37.80	36.25	37.76
5977	NYSE	FAF	Wed, Feb 17, 2016	36.72	36.98	36.20	36.40
5976	NYSE	FAF	Tue, Feb 16, 2016	36.56	37.21	36.45	36.57
5975	NYSE	FAF	Fri, Feb 12, 2016	35.25	36.45	34.96	36.05
5974	NYSE	FAF	Thu, Feb 11, 2016	32.01	35.23	31.97	34.95
5973	NYSE	FAF	Wed, Feb 10, 2016	32.89	33.70	32.72	32.82
5972	NYSE	FAF	Tue, Feb 9, 2016	32.41	33.06	32.27	32.67
5971	NYSE	FAF	Mon, Feb 8, 2016	33.12	33.38	32.46	32.75
5970	NYSE	FAF	Fri, Feb 5, 2016	34.16	34.26	33.37	33.43
5969	NYSE	FAF	Thu, Feb 4, 2016	34.74	34.94	34.05	34.35
5968	NYSE	FAF	Wed, Feb 3, 2016	34.48	35.08	34.02	34.95
5967	NYSE	FAF	Tue, Feb 2, 2016	34.40	34.58	33.96	34.17
5966	NYSE	FAF	Mon, Feb 1, 2016	34.04	34.82	33.94	34.64
5965	NYSE	FAF	Fri, Jan 29, 2016	33.70	34.37	33.27	34.37
5964	NYSE	FAF	Thu, Jan 28, 2016	33.30	33.63	33.25	33.56
5963	NYSE	FAF	Wed, Jan 27, 2016	33.09	33.52	32.86	33.03
5962	NYSE	FAF	Tue, Jan 26, 2016	33.15	33.70	33.02	33.21
5961	NYSE	FAF	Mon, Jan 25, 2016	33.66	33.84	33.01	33.07
5960	NYSE	FAF	Fri, Jan 22, 2016	33.60	33.99	33.40	33.88
5959	NYSE	FAF	Thu, Jan 21, 2016	32.80	33.50	32.63	33.24
5958	NYSE	FAF	Wed, Jan 20, 2016	32.75	33.02	31.74	32.64
5957	NYSE	FAF	Tue, Jan 19, 2016	33.30	33.57	32.94	33.19
5956	NYSE	FAF	Fri, Jan 15, 2016	32.73	33.20	32.36	33.07
5955	NYSE	FAF	Thu, Jan 14, 2016	32.63	33.96	32.43	33.70
5954	NYSE	FAF	Wed, Jan 13, 2016	34.42	34.42	32.32	32.44
5953	NYSE	FAF	Tue, Jan 12, 2016	35.00	35.03	34.43	34.87
5952	NYSE	FAF	Mon, Jan 11, 2016	34.11	34.83	33.94	34.72
5951	NYSE	FAF	Fri, Jan 8, 2016	34.98	35.05	33.79	33.84
5950	NYSE	FAF	Thu, Jan 7, 2016	34.71	35.23	34.55	34.80
5949	NYSE	FAF	Wed, Jan 6, 2016	35.14	35.50	34.94	35.26
5948	NYSE	FAF	Tue, Jan 5, 2016	35.12	35.59	34.95	35.39
5947	NYSE	FAF	Mon, Jan 4, 2016	35.30	35.52	34.81	35.12
5946	NYSE	FAF	Thu, Dec 31, 2015	36.10	36.43	35.70	35.90
5945	NYSE	FAF	Wed, Dec 30, 2015	36.40	36.69	36.30	36.32
5944	NYSE	FAF	Tue, Dec 29, 2015	36.33	36.58	36.14	36.53
5943	NYSE	FAF	Mon, Dec 28, 2015	35.99	36.21	35.77	36.21
5942	NYSE	FAF	Thu, Dec 24, 2015	35.96	36.29	35.78	36.12
5941	NYSE	FAF	Wed, Dec 23, 2015	36.09	36.30	35.80	35.98
5940	NYSE	FAF	Tue, Dec 22, 2015	35.35	36.01	35.22	35.93
5939	NYSE	FAF	Mon, Dec 21, 2015	34.90	35.29	34.39	35.29
5938	NYSE	FAF	Fri, Dec 18, 2015	34.92	35.18	34.53	34.72
5937	NYSE	FAF	Thu, Dec 17, 2015	35.76	35.89	35.17	35.18
5936	NYSE	FAF	Wed, Dec 16, 2015	35.75	35.80	35.04	35.65
5935	NYSE	FAF	Tue, Dec 15, 2015	35.68	35.93	34.91	35.51
5934	NYSE	FAF	Mon, Dec 14, 2015	36.16	36.37	35.64	35.74
5933	NYSE	FAF	Fri, Dec 11, 2015	36.60	37.20	36.13	36.25
5932	NYSE	FAF	Thu, Dec 10, 2015	37.15	37.28	36.92	37.00
5931	NYSE	FAF	Wed, Dec 9, 2015	38.29	38.52	37.15	37.16
5930	NYSE	FAF	Tue, Dec 8, 2015	38.15	38.89	38.15	38.64
5929	NYSE	FAF	Mon, Dec 7, 2015	38.52	38.58	38.16	38.35
5928	NYSE	FAF	Fri, Dec 4, 2015	37.76	38.58	37.76	38.58
5927	NYSE	FAF	Thu, Dec 3, 2015	39.27	39.29	37.88	37.98
5926	NYSE	FAF	Wed, Dec 2, 2015	39.72	39.89	39.13	39.23
5925	NYSE	FAF	Tue, Dec 1, 2015	39.52	39.89	39.52	39.83
5924	NYSE	FAF	Mon, Nov 30, 2015	39.67	39.70	39.30	39.44
5923	NYSE	FAF	Fri, Nov 27, 2015	39.10	39.51	39.04	39.51
5922	NYSE	FAF	Wed, Nov 25, 2015	39.04	39.18	38.90	39.16
5921	NYSE	FAF	Tue, Nov 24, 2015	38.56	39.34	38.45	39.08
5920	NYSE	FAF	Mon, Nov 23, 2015	38.21	38.84	38.21	38.84
5919	NYSE	FAF	Fri, Nov 20, 2015	38.26	38.58	38.06	38.19
5918	NYSE	FAF	Thu, Nov 19, 2015	37.99	38.29	37.94	38.17
5917	NYSE	FAF	Wed, Nov 18, 2015	36.83	37.98	36.80	37.96
5916	NYSE	FAF	Tue, Nov 17, 2015	37.12	37.91	36.78	36.79
5915	NYSE	FAF	Mon, Nov 16, 2015	37.17	37.51	36.91	37.17
5914	NYSE	FAF	Fri, Nov 13, 2015	37.21	37.61	37.11	37.28
5913	NYSE	FAF	Thu, Nov 12, 2015	37.86	38.19	37.28	37.43
5912	NYSE	FAF	Wed, Nov 11, 2015	38.40	38.45	38.04	38.09
5911	NYSE	FAF	Tue, Nov 10, 2015	37.74	38.37	37.74	38.35
5910	NYSE	FAF	Mon, Nov 9, 2015	38.07	38.20	37.57	37.89
5909	NYSE	FAF	Fri, Nov 6, 2015	38.63	38.63	37.96	38.10
5908	NYSE	FAF	Thu, Nov 5, 2015	38.51	38.91	38.41	38.71
5907	NYSE	FAF	Wed, Nov 4, 2015	38.63	38.89	38.16	38.32
5906	NYSE	FAF	Tue, Nov 3, 2015	38.87	38.93	38.48	38.66
5905	NYSE	FAF	Mon, Nov 2, 2015	38.14	39.00	38.10	38.90
5904	NYSE	FAF	Fri, Oct 30, 2015	38.69	39.01	37.95	38.13
5903	NYSE	FAF	Thu, Oct 29, 2015	39.28	39.60	38.74	38.78
5902	NYSE	FAF	Wed, Oct 28, 2015	39.06	39.52	38.84	39.52
5901	NYSE	FAF	Tue, Oct 27, 2015	39.01	39.35	38.78	38.84
5900	NYSE	FAF	Mon, Oct 26, 2015	39.21	39.33	38.66	39.29
5899	NYSE	FAF	Fri, Oct 23, 2015	38.53	39.38	38.21	39.38
5898	NYSE	FAF	Thu, Oct 22, 2015	39.24	39.33	38.11	38.48
5897	NYSE	FAF	Wed, Oct 21, 2015	39.98	40.09	39.44	39.46
5896	NYSE	FAF	Tue, Oct 20, 2015	40.39	40.40	39.80	39.89
5895	NYSE	FAF	Mon, Oct 19, 2015	40.31	40.51	39.96	40.37
5894	NYSE	FAF	Fri, Oct 16, 2015	40.65	40.68	40.19	40.41
5893	NYSE	FAF	Thu, Oct 15, 2015	39.65	40.56	39.65	40.54
5892	NYSE	FAF	Wed, Oct 14, 2015	40.23	40.38	39.50	39.55
5891	NYSE	FAF	Tue, Oct 13, 2015	40.36	40.59	40.25	40.33
5890	NYSE	FAF	Mon, Oct 12, 2015	40.33	40.72	40.26	40.55
5889	NYSE	FAF	Fri, Oct 9, 2015	40.61	40.69	40.26	40.40
5888	NYSE	FAF	Thu, Oct 8, 2015	39.97	40.52	39.70	40.50
5887	NYSE	FAF	Wed, Oct 7, 2015	39.42	39.99	39.24	39.98
5886	NYSE	FAF	Tue, Oct 6, 2015	39.45	39.63	38.92	39.22
5885	NYSE	FAF	Mon, Oct 5, 2015	39.25	39.65	39.20	39.54
5884	NYSE	FAF	Fri, Oct 2, 2015	38.47	39.01	38.11	39.01
5883	NYSE	FAF	Thu, Oct 1, 2015	39.08	39.20	38.25	38.74
5882	NYSE	FAF	Wed, Sep 30, 2015	38.38	39.19	38.22	39.07
5881	NYSE	FAF	Tue, Sep 29, 2015	38.57	38.74	37.98	38.07
5880	NYSE	FAF	Mon, Sep 28, 2015	39.34	39.71	38.56	38.65
5879	NYSE	FAF	Fri, Sep 25, 2015	39.92	39.98	39.19	39.36
5878	NYSE	FAF	Thu, Sep 24, 2015	39.74	40.00	39.53	39.80
5877	NYSE	FAF	Wed, Sep 23, 2015	39.97	40.02	39.64	39.95
5876	NYSE	FAF	Tue, Sep 22, 2015	39.76	40.24	39.53	39.83
5875	NYSE	FAF	Mon, Sep 21, 2015	40.22	40.76	39.99	40.09
5874	NYSE	FAF	Fri, Sep 18, 2015	39.94	40.55	39.83	40.03
5873	NYSE	FAF	Thu, Sep 17, 2015	39.87	40.61	39.69	40.38
5872	NYSE	FAF	Wed, Sep 16, 2015	39.59	39.90	39.30	39.85
5871	NYSE	FAF	Tue, Sep 15, 2015	39.60	39.67	39.24	39.54
5870	NYSE	FAF	Mon, Sep 14, 2015	39.25	39.71	39.14	39.57
5869	NYSE	FAF	Fri, Sep 11, 2015	38.50	39.34	38.50	39.24
5868	NYSE	FAF	Thu, Sep 10, 2015	38.75	39.03	38.58	38.69
5867	NYSE	FAF	Wed, Sep 9, 2015	39.36	39.44	38.74	38.78
5866	NYSE	FAF	Tue, Sep 8, 2015	38.78	39.23	38.45	39.08
5865	NYSE	FAF	Fri, Sep 4, 2015	38.03	38.53	37.93	38.28
5864	NYSE	FAF	Thu, Sep 3, 2015	38.43	38.81	38.43	38.51
5863	NYSE	FAF	Wed, Sep 2, 2015	38.25	38.62	37.94	38.62
5862	NYSE	FAF	Tue, Sep 1, 2015	37.99	38.50	37.76	37.86
5861	NYSE	FAF	Mon, Aug 31, 2015	38.90	39.38	38.67	38.86
5860	NYSE	FAF	Fri, Aug 28, 2015	39.10	39.36	38.62	38.82
5859	NYSE	FAF	Thu, Aug 27, 2015	39.66	39.89	38.75	39.10
5858	NYSE	FAF	Wed, Aug 26, 2015	39.99	40.12	38.52	39.27
5857	NYSE	FAF	Tue, Aug 25, 2015	40.20	40.20	38.77	38.91
5856	NYSE	FAF	Mon, Aug 24, 2015	37.83	40.16	37.03	39.17
5855	NYSE	FAF	Fri, Aug 21, 2015	40.26	40.85	39.60	40.70
5854	NYSE	FAF	Thu, Aug 20, 2015	41.27	41.37	40.85	40.92
5853	NYSE	FAF	Wed, Aug 19, 2015	41.83	42.23	41.30	41.72
5852	NYSE	FAF	Tue, Aug 18, 2015	42.30	42.37	41.81	42.00
5851	NYSE	FAF	Mon, Aug 17, 2015	41.48	43.16	41.07	42.36
5850	NYSE	FAF	Fri, Aug 14, 2015	40.52	41.68	40.46	41.63
5849	NYSE	FAF	Thu, Aug 13, 2015	40.32	40.72	39.99	40.51
5848	NYSE	FAF	Wed, Aug 12, 2015	40.38	40.43	39.50	40.36
5847	NYSE	FAF	Tue, Aug 11, 2015	40.22	40.75	40.05	40.65
5846	NYSE	FAF	Mon, Aug 10, 2015	40.42	40.61	40.22	40.40
5845	NYSE	FAF	Fri, Aug 7, 2015	40.40	40.57	40.01	40.17
5844	NYSE	FAF	Thu, Aug 6, 2015	41.34	41.44	40.46	40.62
5843	NYSE	FAF	Wed, Aug 5, 2015	41.44	41.85	41.24	41.41
5842	NYSE	FAF	Tue, Aug 4, 2015	40.88	41.49	40.65	41.33
5841	NYSE	FAF	Mon, Aug 3, 2015	40.70	40.98	40.53	40.98
5840	NYSE	FAF	Fri, Jul 31, 2015	40.93	41.17	40.50	40.58
5839	NYSE	FAF	Thu, Jul 30, 2015	39.65	40.79	39.57	40.77
5838	NYSE	FAF	Wed, Jul 29, 2015	39.56	39.83	39.39	39.74
5837	NYSE	FAF	Tue, Jul 28, 2015	39.68	39.72	39.33	39.52
5836	NYSE	FAF	Mon, Jul 27, 2015	40.17	40.40	39.48	39.66
5835	NYSE	FAF	Fri, Jul 24, 2015	39.72	40.50	39.59	40.28
5834	NYSE	FAF	Thu, Jul 23, 2015	39.76	40.11	38.77	39.47
5833	NYSE	FAF	Wed, Jul 22, 2015	38.07	38.60	38.07	38.53
5832	NYSE	FAF	Tue, Jul 21, 2015	38.17	38.68	37.97	38.19
5831	NYSE	FAF	Mon, Jul 20, 2015	38.12	38.19	37.84	38.13
5830	NYSE	FAF	Fri, Jul 17, 2015	38.16	38.23	37.89	38.07
5829	NYSE	FAF	Thu, Jul 16, 2015	38.07	38.31	37.60	38.11
5828	NYSE	FAF	Wed, Jul 15, 2015	38.46	38.61	38.34	38.57
5827	NYSE	FAF	Tue, Jul 14, 2015	38.64	38.74	38.40	38.48
5826	NYSE	FAF	Mon, Jul 13, 2015	39.70	40.00	38.28	38.65
5825	NYSE	FAF	Fri, Jul 10, 2015	38.85	39.58	38.37	39.53
5824	NYSE	FAF	Thu, Jul 9, 2015	38.42	38.51	38.01	38.12
5823	NYSE	FAF	Wed, Jul 8, 2015	38.14	38.65	37.98	38.14
5822	NYSE	FAF	Tue, Jul 7, 2015	38.12	38.48	37.72	38.47
5821	NYSE	FAF	Mon, Jul 6, 2015	37.20	38.09	36.88	38.03
5820	NYSE	FAF	Thu, Jul 2, 2015	37.56	37.72	37.17	37.53
5819	NYSE	FAF	Wed, Jul 1, 2015	37.58	37.79	37.40	37.56
5818	NYSE	FAF	Tue, Jun 30, 2015	37.01	37.45	36.87	37.21
5817	NYSE	FAF	Mon, Jun 29, 2015	36.73	37.11	36.62	36.72
5816	NYSE	FAF	Fri, Jun 26, 2015	36.38	37.15	36.19	37.04
5815	NYSE	FAF	Thu, Jun 25, 2015	36.14	36.40	35.82	36.30
5814	NYSE	FAF	Wed, Jun 24, 2015	36.38	36.42	35.97	36.09
5813	NYSE	FAF	Tue, Jun 23, 2015	36.24	36.45	36.05	36.35
5812	NYSE	FAF	Mon, Jun 22, 2015	36.23	36.27	35.81	36.15
5811	NYSE	FAF	Fri, Jun 19, 2015	35.88	36.09	35.71	35.97
5810	NYSE	FAF	Thu, Jun 18, 2015	35.46	35.89	35.46	35.86
5809	NYSE	FAF	Wed, Jun 17, 2015	35.34	35.49	35.00	35.29
5808	NYSE	FAF	Tue, Jun 16, 2015	34.69	35.31	34.69	35.19
5807	NYSE	FAF	Mon, Jun 15, 2015	35.03	35.18	34.71	34.75
5806	NYSE	FAF	Fri, Jun 12, 2015	35.38	35.39	35.13	35.19
5805	NYSE	FAF	Thu, Jun 11, 2015	35.00	35.39	34.85	35.39
5804	NYSE	FAF	Wed, Jun 10, 2015	34.90	35.31	34.84	34.91
5803	NYSE	FAF	Tue, Jun 9, 2015	34.91	35.10	34.57	34.68
5802	NYSE	FAF	Mon, Jun 8, 2015	35.29	35.32	35.02	35.02
5801	NYSE	FAF	Fri, Jun 5, 2015	35.39	35.61	35.10	35.28
5800	NYSE	FAF	Thu, Jun 4, 2015	35.72	35.86	35.32	35.35
5799	NYSE	FAF	Wed, Jun 3, 2015	35.51	36.32	35.34	36.17
5798	NYSE	FAF	Tue, Jun 2, 2015	35.51	35.58	35.24	35.36
5797	NYSE	FAF	Mon, Jun 1, 2015	35.92	35.97	35.47	35.65
5796	NYSE	FAF	Fri, May 29, 2015	35.75	35.82	35.34	35.71
5795	NYSE	FAF	Thu, May 28, 2015	35.73	35.76	35.44	35.75
5794	NYSE	FAF	Wed, May 27, 2015	35.33	35.84	35.01	35.73
5793	NYSE	FAF	Tue, May 26, 2015	35.82	35.89	35.22	35.37
5792	NYSE	FAF	Fri, May 22, 2015	36.22	36.35	35.81	36.03
5791	NYSE	FAF	Thu, May 21, 2015	36.57	36.66	36.23	36.25
5790	NYSE	FAF	Wed, May 20, 2015	36.73	36.81	36.44	36.69
5789	NYSE	FAF	Tue, May 19, 2015	36.26	36.64	36.05	36.59
5788	NYSE	FAF	Mon, May 18, 2015	35.62	36.23	35.51	36.14
5787	NYSE	FAF	Fri, May 15, 2015	35.57	35.66	35.35	35.63
5786	NYSE	FAF	Thu, May 14, 2015	35.22	35.61	35.16	35.51
5785	NYSE	FAF	Wed, May 13, 2015	35.69	35.74	35.03	35.07
5784	NYSE	FAF	Tue, May 12, 2015	35.82	35.84	35.19	35.51
5783	NYSE	FAF	Mon, May 11, 2015	35.48	36.00	35.45	35.98
5782	NYSE	FAF	Fri, May 8, 2015	35.20	35.57	35.16	35.52
5781	NYSE	FAF	Thu, May 7, 2015	34.78	35.05	34.62	34.83
5780	NYSE	FAF	Wed, May 6, 2015	34.70	34.86	34.50	34.86
5779	NYSE	FAF	Tue, May 5, 2015	34.90	35.08	34.59	34.66
5778	NYSE	FAF	Mon, May 4, 2015	34.96	35.11	34.72	34.85
5777	NYSE	FAF	Fri, May 1, 2015	34.82	35.33	34.77	34.95
5776	NYSE	FAF	Thu, Apr 30, 2015	36.20	36.42	34.71	34.79
5775	NYSE	FAF	Wed, Apr 29, 2015	36.90	36.90	36.09	36.51
5774	NYSE	FAF	Tue, Apr 28, 2015	37.03	37.35	36.76	37.14
5773	NYSE	FAF	Mon, Apr 27, 2015	37.94	37.94	36.91	37.12
5772	NYSE	FAF	Fri, Apr 24, 2015	37.12	38.19	36.99	37.83
5771	NYSE	FAF	Thu, Apr 23, 2015	37.15	37.15	36.40	37.07
5770	NYSE	FAF	Wed, Apr 22, 2015	36.26	36.79	36.02	36.74
5769	NYSE	FAF	Tue, Apr 21, 2015	36.50	36.50	35.93	36.17
5768	NYSE	FAF	Mon, Apr 20, 2015	35.92	36.37	35.73	36.23
5767	NYSE	FAF	Fri, Apr 17, 2015	35.65	35.82	35.33	35.68
5766	NYSE	FAF	Thu, Apr 16, 2015	35.94	35.99	35.63	35.88
5765	NYSE	FAF	Wed, Apr 15, 2015	36.17	36.26	35.95	36.02
5764	NYSE	FAF	Tue, Apr 14, 2015	36.21	36.28	35.81	36.01
5763	NYSE	FAF	Mon, Apr 13, 2015	35.84	36.25	35.62	36.19
5762	NYSE	FAF	Fri, Apr 10, 2015	35.83	35.89	35.49	35.86
5761	NYSE	FAF	Thu, Apr 9, 2015	36.04	36.24	35.49	35.71
5760	NYSE	FAF	Wed, Apr 8, 2015	35.83	36.18	35.79	36.14
5759	NYSE	FAF	Tue, Apr 7, 2015	36.10	36.17	35.84	35.86
5758	NYSE	FAF	Mon, Apr 6, 2015	35.86	36.35	35.71	36.16
5757	NYSE	FAF	Thu, Apr 2, 2015	35.81	36.12	35.60	36.06
5756	NYSE	FAF	Wed, Apr 1, 2015	35.67	35.86	35.30	35.78
5755	NYSE	FAF	Tue, Mar 31, 2015	35.66	35.72	35.44	35.68
5754	NYSE	FAF	Mon, Mar 30, 2015	35.06	35.90	35.00	35.82
5753	NYSE	FAF	Fri, Mar 27, 2015	34.88	35.16	34.82	34.99
5752	NYSE	FAF	Thu, Mar 26, 2015	34.91	35.00	34.72	34.87
5751	NYSE	FAF	Wed, Mar 25, 2015	35.40	35.53	34.97	35.02
5750	NYSE	FAF	Tue, Mar 24, 2015	35.44	35.54	35.33	35.42
5749	NYSE	FAF	Mon, Mar 23, 2015	35.30	35.62	35.28	35.53
5748	NYSE	FAF	Fri, Mar 20, 2015	35.34	35.67	35.13	35.38
5747	NYSE	FAF	Thu, Mar 19, 2015	35.45	35.51	35.27	35.28
5746	NYSE	FAF	Wed, Mar 18, 2015	35.52	35.64	35.25	35.50
5745	NYSE	FAF	Tue, Mar 17, 2015	35.46	35.62	35.30	35.53
5744	NYSE	FAF	Mon, Mar 16, 2015	35.53	35.66	35.31	35.60
5743	NYSE	FAF	Fri, Mar 13, 2015	35.33	35.54	34.99	35.30
5742	NYSE	FAF	Thu, Mar 12, 2015	34.42	35.43	34.11	35.37
5741	NYSE	FAF	Wed, Mar 11, 2015	33.23	34.14	33.12	34.08
5740	NYSE	FAF	Tue, Mar 10, 2015	33.12	33.21	32.89	33.06
5739	NYSE	FAF	Mon, Mar 9, 2015	33.25	33.40	33.15	33.18
5738	NYSE	FAF	Fri, Mar 6, 2015	33.75	33.99	32.94	33.14
5737	NYSE	FAF	Thu, Mar 5, 2015	34.31	34.31	33.83	34.01
5736	NYSE	FAF	Wed, Mar 4, 2015	34.95	35.05	34.37	34.47
5735	NYSE	FAF	Tue, Mar 3, 2015	35.11	35.19	34.85	35.01
5734	NYSE	FAF	Mon, Mar 2, 2015	35.02	35.18	34.93	35.12
5733	NYSE	FAF	Fri, Feb 27, 2015	35.29	35.43	35.00	35.03
5732	NYSE	FAF	Thu, Feb 26, 2015	35.24	35.61	35.13	35.33
5731	NYSE	FAF	Wed, Feb 25, 2015	35.16	35.48	35.11	35.18
5730	NYSE	FAF	Tue, Feb 24, 2015	35.70	35.75	34.97	35.11
5729	NYSE	FAF	Mon, Feb 23, 2015	35.99	36.00	35.47	35.71
5728	NYSE	FAF	Fri, Feb 20, 2015	35.91	36.00	35.34	35.99
5727	NYSE	FAF	Thu, Feb 19, 2015	36.05	36.08	35.74	36.00
5726	NYSE	FAF	Wed, Feb 18, 2015	37.09	37.09	35.95	36.17
5725	NYSE	FAF	Tue, Feb 17, 2015	37.19	37.38	36.98	37.05
5724	NYSE	FAF	Fri, Feb 13, 2015	37.12	37.75	36.96	37.00
5723	NYSE	FAF	Thu, Feb 12, 2015	36.14	37.11	35.82	36.90
5722	NYSE	FAF	Wed, Feb 11, 2015	34.74	35.31	34.64	35.05
5721	NYSE	FAF	Tue, Feb 10, 2015	34.61	34.79	34.30	34.72
5720	NYSE	FAF	Mon, Feb 9, 2015	34.74	34.81	34.16	34.32
5719	NYSE	FAF	Fri, Feb 6, 2015	34.92	35.16	34.47	34.94
5718	NYSE	FAF	Thu, Feb 5, 2015	35.03	35.05	34.69	34.85
5717	NYSE	FAF	Wed, Feb 4, 2015	34.77	34.94	34.67	34.82
5716	NYSE	FAF	Tue, Feb 3, 2015	34.54	34.94	34.45	34.85
5715	NYSE	FAF	Mon, Feb 2, 2015	34.04	34.42	33.52	34.40
5714	NYSE	FAF	Fri, Jan 30, 2015	34.43	34.66	33.97	34.02
5713	NYSE	FAF	Thu, Jan 29, 2015	34.29	34.77	34.13	34.66
5712	NYSE	FAF	Wed, Jan 28, 2015	34.98	35.09	34.23	34.31
5711	NYSE	FAF	Tue, Jan 27, 2015	34.59	34.94	34.52	34.89
5710	NYSE	FAF	Mon, Jan 26, 2015	34.50	34.90	34.22	34.85
5709	NYSE	FAF	Fri, Jan 23, 2015	34.75	34.88	34.47	34.50
5708	NYSE	FAF	Thu, Jan 22, 2015	34.47	34.70	34.15	34.64
5707	NYSE	FAF	Wed, Jan 21, 2015	34.24	34.40	33.96	34.13
5706	NYSE	FAF	Tue, Jan 20, 2015	34.42	34.43	33.93	34.28
5705	NYSE	FAF	Fri, Jan 16, 2015	34.08	34.48	34.05	34.22
5704	NYSE	FAF	Thu, Jan 15, 2015	34.25	34.46	34.00	34.19
5703	NYSE	FAF	Wed, Jan 14, 2015	33.79	34.35	33.67	34.13
5702	NYSE	FAF	Tue, Jan 13, 2015	33.98	34.41	33.74	34.12
5701	NYSE	FAF	Mon, Jan 12, 2015	33.51	33.71	33.07	33.65
5700	NYSE	FAF	Fri, Jan 9, 2015	33.94	34.00	33.51	33.53
5699	NYSE	FAF	Thu, Jan 8, 2015	33.41	33.92	33.27	33.87
5698	NYSE	FAF	Wed, Jan 7, 2015	32.88	33.17	32.59	33.15
5697	NYSE	FAF	Tue, Jan 6, 2015	33.44	33.66	32.59	32.65
5696	NYSE	FAF	Mon, Jan 5, 2015	33.50	33.66	33.16	33.34
5695	NYSE	FAF	Fri, Jan 2, 2015	34.20	34.32	33.49	33.73
5694	NYSE	FAF	Wed, Dec 31, 2014	34.25	34.34	33.89	33.90
5693	NYSE	FAF	Tue, Dec 30, 2014	34.13	34.38	34.00	34.22
5692	NYSE	FAF	Mon, Dec 29, 2014	34.23	34.51	34.14	34.26
5691	NYSE	FAF	Fri, Dec 26, 2014	34.42	34.46	34.12	34.15
5690	NYSE	FAF	Wed, Dec 24, 2014	33.71	34.34	33.56	34.30
5689	NYSE	FAF	Tue, Dec 23, 2014	33.47	33.87	33.12	33.67
5688	NYSE	FAF	Mon, Dec 22, 2014	33.17	33.31	32.86	33.24
5687	NYSE	FAF	Fri, Dec 19, 2014	33.12	33.27	32.92	33.09
5686	NYSE	FAF	Thu, Dec 18, 2014	32.70	33.03	32.46	33.03
5685	NYSE	FAF	Wed, Dec 17, 2014	32.30	32.63	32.01	32.39
5684	NYSE	FAF	Tue, Dec 16, 2014	31.73	32.55	31.50	32.24
5683	NYSE	FAF	Mon, Dec 15, 2014	32.72	32.90	32.32	32.55
5682	NYSE	FAF	Fri, Dec 12, 2014	32.40	32.77	32.06	32.50
5681	NYSE	FAF	Thu, Dec 11, 2014	33.02	33.29	32.78	32.96
5680	NYSE	FAF	Wed, Dec 10, 2014	32.95	33.53	32.65	32.80
5679	NYSE	FAF	Tue, Dec 9, 2014	32.49	32.99	32.30	32.97
5678	NYSE	FAF	Mon, Dec 8, 2014	32.72	33.16	32.50	32.79
5677	NYSE	FAF	Fri, Dec 5, 2014	32.96	33.35	32.54	32.81
5676	NYSE	FAF	Thu, Dec 4, 2014	32.59	32.98	32.54	32.91
5675	NYSE	FAF	Wed, Dec 3, 2014	32.65	33.16	32.44	32.95
5674	NYSE	FAF	Tue, Dec 2, 2014	32.22	32.76	32.16	32.74
5673	NYSE	FAF	Mon, Dec 1, 2014	31.88	32.27	31.82	32.21
5672	NYSE	FAF	Fri, Nov 28, 2014	32.28	32.33	31.97	32.01
5671	NYSE	FAF	Wed, Nov 26, 2014	31.91	32.18	31.78	32.15
5670	NYSE	FAF	Tue, Nov 25, 2014	31.68	31.93	31.55	31.90
5669	NYSE	FAF	Mon, Nov 24, 2014	31.64	31.76	31.36	31.65
5668	NYSE	FAF	Fri, Nov 21, 2014	31.78	31.85	31.38	31.55
5667	NYSE	FAF	Thu, Nov 20, 2014	30.81	31.45	30.81	31.44
5666	NYSE	FAF	Wed, Nov 19, 2014	30.97	31.22	30.58	30.98
5665	NYSE	FAF	Tue, Nov 18, 2014	30.80	31.11	30.68	31.03
5664	NYSE	FAF	Mon, Nov 17, 2014	30.70	30.95	30.68	30.75
5663	NYSE	FAF	Fri, Nov 14, 2014	30.67	31.00	30.66	30.81
5662	NYSE	FAF	Thu, Nov 13, 2014	30.90	31.01	30.80	30.93
5661	NYSE	FAF	Wed, Nov 12, 2014	30.37	30.87	30.16	30.86
5660	NYSE	FAF	Tue, Nov 11, 2014	30.46	30.65	30.25	30.32
5659	NYSE	FAF	Mon, Nov 10, 2014	30.37	30.44	30.24	30.42
5658	NYSE	FAF	Fri, Nov 7, 2014	30.08	30.34	29.91	30.30
5657	NYSE	FAF	Thu, Nov 6, 2014	30.31	30.38	30.04	30.10
5656	NYSE	FAF	Wed, Nov 5, 2014	30.52	30.72	30.14	30.33
5655	NYSE	FAF	Tue, Nov 4, 2014	30.27	30.48	30.16	30.40
5654	NYSE	FAF	Mon, Nov 3, 2014	30.40	30.55	30.01	30.29
5653	NYSE	FAF	Fri, Oct 31, 2014	31.01	31.10	30.18	30.32
5652	NYSE	FAF	Thu, Oct 30, 2014	29.97	31.00	29.92	30.46
5651	NYSE	FAF	Wed, Oct 29, 2014	30.00	30.15	29.80	30.08
5650	NYSE	FAF	Tue, Oct 28, 2014	29.84	29.95	29.64	29.94
5649	NYSE	FAF	Mon, Oct 27, 2014	29.65	29.89	29.47	29.76
5648	NYSE	FAF	Fri, Oct 24, 2014	29.24	29.71	28.99	29.68
5647	NYSE	FAF	Thu, Oct 23, 2014	28.96	29.17	28.54	28.91
5646	NYSE	FAF	Wed, Oct 22, 2014	28.87	28.88	28.39	28.42
5645	NYSE	FAF	Tue, Oct 21, 2014	28.31	28.76	28.22	28.75
5644	NYSE	FAF	Mon, Oct 20, 2014	28.19	28.48	28.04	28.31
5643	NYSE	FAF	Fri, Oct 17, 2014	28.02	28.40	27.63	28.33
5642	NYSE	FAF	Thu, Oct 16, 2014	26.92	28.00	26.92	27.70
5641	NYSE	FAF	Wed, Oct 15, 2014	26.47	27.43	26.42	27.27
5640	NYSE	FAF	Tue, Oct 14, 2014	26.66	26.98	26.55	26.83
5639	NYSE	FAF	Mon, Oct 13, 2014	26.30	26.59	26.20	26.40
5638	NYSE	FAF	Fri, Oct 10, 2014	26.45	26.80	26.28	26.28
5637	NYSE	FAF	Thu, Oct 9, 2014	26.97	27.06	26.43	26.45
5636	NYSE	FAF	Wed, Oct 8, 2014	26.53	27.04	26.51	27.00
5635	NYSE	FAF	Tue, Oct 7, 2014	26.68	26.78	26.49	26.50
5634	NYSE	FAF	Mon, Oct 6, 2014	27.31	27.31	26.87	26.88
5633	NYSE	FAF	Fri, Oct 3, 2014	27.19	27.35	27.09	27.20
5632	NYSE	FAF	Thu, Oct 2, 2014	26.90	27.12	26.83	26.90
5631	NYSE	FAF	Wed, Oct 1, 2014	27.13	27.19	26.61	26.87
5630	NYSE	FAF	Tue, Sep 30, 2014	27.66	27.71	27.12	27.12
5629	NYSE	FAF	Mon, Sep 29, 2014	27.62	27.83	27.46	27.71
5628	NYSE	FAF	Fri, Sep 26, 2014	27.62	27.95	27.54	27.90
5627	NYSE	FAF	Thu, Sep 25, 2014	27.79	27.79	27.37	27.60
5626	NYSE	FAF	Wed, Sep 24, 2014	27.26	27.84	27.08	27.83
5625	NYSE	FAF	Tue, Sep 23, 2014	27.64	27.73	27.32	27.33
5624	NYSE	FAF	Mon, Sep 22, 2014	28.10	28.17	27.76	27.76
5623	NYSE	FAF	Fri, Sep 19, 2014	28.49	28.60	28.03	28.19
5622	NYSE	FAF	Thu, Sep 18, 2014	28.59	28.65	28.37	28.43
5621	NYSE	FAF	Wed, Sep 17, 2014	27.98	28.67	27.93	28.51
5620	NYSE	FAF	Tue, Sep 16, 2014	27.97	28.21	27.92	28.01
5619	NYSE	FAF	Mon, Sep 15, 2014	27.95	28.11	27.74	27.97
5618	NYSE	FAF	Fri, Sep 12, 2014	27.96	28.13	27.77	27.99
5617	NYSE	FAF	Thu, Sep 11, 2014	27.76	28.11	27.62	28.05
5616	NYSE	FAF	Wed, Sep 10, 2014	27.45	27.91	27.27	27.89
5615	NYSE	FAF	Tue, Sep 9, 2014	27.67	27.74	27.42	27.44
5614	NYSE	FAF	Mon, Sep 8, 2014	27.70	27.80	27.51	27.77
5613	NYSE	FAF	Fri, Sep 5, 2014	27.73	27.79	27.54	27.69
5612	NYSE	FAF	Thu, Sep 4, 2014	28.06	28.21	27.75	27.81
5611	NYSE	FAF	Wed, Sep 3, 2014	28.57	28.66	28.23	28.31
5610	NYSE	FAF	Tue, Sep 2, 2014	28.41	28.55	28.29	28.43
5609	NYSE	FAF	Fri, Aug 29, 2014	28.09	28.45	28.09	28.35
5608	NYSE	FAF	Thu, Aug 28, 2014	28.28	28.28	27.94	28.08
5607	NYSE	FAF	Wed, Aug 27, 2014	28.40	28.48	28.23	28.34
5606	NYSE	FAF	Tue, Aug 26, 2014	28.30	28.38	28.18	28.27
5605	NYSE	FAF	Mon, Aug 25, 2014	28.34	28.51	28.20	28.26
5604	NYSE	FAF	Fri, Aug 22, 2014	27.97	28.29	27.73	28.16
5603	NYSE	FAF	Thu, Aug 21, 2014	28.11	28.16	27.85	27.98
5602	NYSE	FAF	Wed, Aug 20, 2014	28.34	28.36	28.06	28.08
5601	NYSE	FAF	Tue, Aug 19, 2014	28.29	28.59	28.29	28.48
5600	NYSE	FAF	Mon, Aug 18, 2014	28.20	28.38	28.01	28.27
5599	NYSE	FAF	Fri, Aug 15, 2014	28.21	28.30	27.68	27.98
5598	NYSE	FAF	Thu, Aug 14, 2014	27.88	28.00	27.83	28.00
5597	NYSE	FAF	Wed, Aug 13, 2014	27.63	27.88	27.59	27.84
5596	NYSE	FAF	Tue, Aug 12, 2014	27.57	27.73	27.33	27.55
5595	NYSE	FAF	Mon, Aug 11, 2014	27.35	27.77	27.28	27.56
5594	NYSE	FAF	Fri, Aug 8, 2014	26.97	27.31	26.97	27.21
5593	NYSE	FAF	Thu, Aug 7, 2014	27.24	27.25	26.93	26.98
5592	NYSE	FAF	Wed, Aug 6, 2014	26.95	27.18	26.95	27.13
5591	NYSE	FAF	Tue, Aug 5, 2014	27.29	27.54	26.99	27.00
5590	NYSE	FAF	Mon, Aug 4, 2014	27.46	27.51	26.99	27.40
5589	NYSE	FAF	Fri, Aug 1, 2014	27.14	27.38	26.99	27.37
5588	NYSE	FAF	Thu, Jul 31, 2014	27.45	27.67	27.14	27.14
5587	NYSE	FAF	Wed, Jul 30, 2014	28.00	28.06	27.65	27.71
5586	NYSE	FAF	Tue, Jul 29, 2014	27.59	28.23	27.59	27.87
5585	NYSE	FAF	Mon, Jul 28, 2014	27.60	27.71	27.33	27.40
5584	NYSE	FAF	Fri, Jul 25, 2014	27.49	27.70	27.35	27.56
5583	NYSE	FAF	Thu, Jul 24, 2014	27.37	27.88	27.08	27.69
5582	NYSE	FAF	Wed, Jul 23, 2014	28.13	28.22	27.77	28.17
5581	NYSE	FAF	Tue, Jul 22, 2014	27.84	28.26	27.68	28.23
5580	NYSE	FAF	Mon, Jul 21, 2014	27.80	27.83	27.60	27.78
5579	NYSE	FAF	Fri, Jul 18, 2014	26.94	27.69	26.82	27.64
5578	NYSE	FAF	Thu, Jul 17, 2014	27.44	27.61	26.95	26.97
5577	NYSE	FAF	Wed, Jul 16, 2014	27.97	27.97	27.45	27.60
5576	NYSE	FAF	Tue, Jul 15, 2014	27.85	28.13	27.77	27.83
5575	NYSE	FAF	Mon, Jul 14, 2014	27.99	28.14	27.82	27.96
5574	NYSE	FAF	Fri, Jul 11, 2014	27.50	27.87	27.40	27.79
5573	NYSE	FAF	Thu, Jul 10, 2014	27.18	27.73	27.01	27.58
5572	NYSE	FAF	Wed, Jul 9, 2014	28.07	28.21	27.86	27.88
5571	NYSE	FAF	Tue, Jul 8, 2014	27.90	28.09	27.78	27.99
5570	NYSE	FAF	Mon, Jul 7, 2014	28.42	28.45	27.88	27.93
5569	NYSE	FAF	Thu, Jul 3, 2014	28.34	28.59	28.31	28.41
5568	NYSE	FAF	Wed, Jul 2, 2014	28.41	28.45	28.12	28.20
5567	NYSE	FAF	Tue, Jul 1, 2014	27.92	28.60	27.89	28.39
5566	NYSE	FAF	Mon, Jun 30, 2014	27.50	28.01	27.37	27.79
5565	NYSE	FAF	Fri, Jun 27, 2014	27.45	27.89	27.31	27.60
5564	NYSE	FAF	Thu, Jun 26, 2014	27.97	27.97	27.58	27.61
5563	NYSE	FAF	Wed, Jun 25, 2014	27.89	28.10	27.78	27.90
5562	NYSE	FAF	Tue, Jun 24, 2014	28.20	28.45	27.95	27.98
5561	NYSE	FAF	Mon, Jun 23, 2014	28.11	28.26	28.05	28.23
5560	NYSE	FAF	Fri, Jun 20, 2014	28.34	28.40	28.10	28.12
5559	NYSE	FAF	Thu, Jun 19, 2014	28.59	28.61	28.25	28.28
5558	NYSE	FAF	Wed, Jun 18, 2014	28.67	28.67	28.36	28.58
5557	NYSE	FAF	Tue, Jun 17, 2014	28.15	28.92	28.03	28.62
5556	NYSE	FAF	Mon, Jun 16, 2014	28.11	28.20	27.96	28.20
5555	NYSE	FAF	Fri, Jun 13, 2014	28.20	28.26	27.97	28.12
5554	NYSE	FAF	Thu, Jun 12, 2014	27.91	28.15	27.85	28.11
5553	NYSE	FAF	Wed, Jun 11, 2014	28.00	28.25	27.81	27.90
5552	NYSE	FAF	Tue, Jun 10, 2014	28.05	28.13	27.90	28.06
5551	NYSE	FAF	Mon, Jun 9, 2014	28.03	28.32	28.00	28.08
5550	NYSE	FAF	Fri, Jun 6, 2014	27.95	28.08	27.89	28.04
5549	NYSE	FAF	Thu, Jun 5, 2014	27.38	27.88	27.19	27.79
5548	NYSE	FAF	Wed, Jun 4, 2014	27.23	27.67	27.21	27.63
5547	NYSE	FAF	Tue, Jun 3, 2014	27.67	27.67	27.05	27.26
5546	NYSE	FAF	Mon, Jun 2, 2014	27.96	28.05	27.23	27.64
5545	NYSE	FAF	Fri, May 30, 2014	28.29	28.56	27.89	28.02
5544	NYSE	FAF	Thu, May 29, 2014	28.08	28.67	27.94	28.21
5543	NYSE	FAF	Wed, May 28, 2014	27.72	28.05	27.50	28.01
5542	NYSE	FAF	Tue, May 27, 2014	27.68	27.79	27.51	27.70
5541	NYSE	FAF	Fri, May 23, 2014	27.49	27.70	27.44	27.50
5540	NYSE	FAF	Thu, May 22, 2014	27.50	27.78	27.50	27.51
5539	NYSE	FAF	Wed, May 21, 2014	27.68	27.78	27.47	27.50
5538	NYSE	FAF	Tue, May 20, 2014	27.53	27.67	27.34	27.64
5537	NYSE	FAF	Mon, May 19, 2014	27.69	27.99	27.52	27.62
5536	NYSE	FAF	Fri, May 16, 2014	27.61	27.75	27.40	27.72
5535	NYSE	FAF	Thu, May 15, 2014	27.40	27.61	27.15	27.56
5534	NYSE	FAF	Wed, May 14, 2014	27.57	27.74	27.27	27.51
5533	NYSE	FAF	Tue, May 13, 2014	27.82	27.90	27.46	27.57
5532	NYSE	FAF	Mon, May 12, 2014	27.52	28.03	27.40	27.80
5531	NYSE	FAF	Fri, May 9, 2014	27.05	27.50	27.05	27.34
5530	NYSE	FAF	Thu, May 8, 2014	27.20	27.62	27.05	27.14
5529	NYSE	FAF	Wed, May 7, 2014	27.11	27.35	26.85	27.22
5528	NYSE	FAF	Tue, May 6, 2014	26.92	27.21	26.79	26.99
5527	NYSE	FAF	Mon, May 5, 2014	26.93	27.08	26.65	27.05
5526	NYSE	FAF	Fri, May 2, 2014	26.69	27.15	26.63	27.04
5525	NYSE	FAF	Thu, May 1, 2014	26.57	26.76	25.94	26.61
5524	NYSE	FAF	Wed, Apr 30, 2014	26.26	26.77	26.02	26.60
5523	NYSE	FAF	Tue, Apr 29, 2014	26.77	26.84	26.30	26.39
5522	NYSE	FAF	Mon, Apr 28, 2014	27.05	27.31	26.62	26.65
5521	NYSE	FAF	Fri, Apr 25, 2014	27.26	27.50	26.80	27.02
5520	NYSE	FAF	Thu, Apr 24, 2014	27.10	28.43	27.10	27.39
5519	NYSE	FAF	Wed, Apr 23, 2014	25.94	26.23	25.87	26.13
5518	NYSE	FAF	Tue, Apr 22, 2014	25.63	26.24	25.45	26.01
5517	NYSE	FAF	Mon, Apr 21, 2014	25.93	25.97	25.48	25.60
5516	NYSE	FAF	Thu, Apr 17, 2014	26.30	26.37	25.91	25.92
5515	NYSE	FAF	Wed, Apr 16, 2014	26.44	26.58	26.30	26.30
5514	NYSE	FAF	Tue, Apr 15, 2014	25.80	26.50	25.57	26.30
5513	NYSE	FAF	Mon, Apr 14, 2014	25.97	26.25	25.54	25.72
5512	NYSE	FAF	Fri, Apr 11, 2014	25.53	26.14	25.53	25.72
5511	NYSE	FAF	Thu, Apr 10, 2014	26.05	26.13	25.70	25.83
5510	NYSE	FAF	Wed, Apr 9, 2014	26.20	26.34	26.04	26.04
5509	NYSE	FAF	Tue, Apr 8, 2014	26.16	26.27	25.87	26.15
5508	NYSE	FAF	Mon, Apr 7, 2014	26.01	26.22	25.93	26.10
5507	NYSE	FAF	Fri, Apr 4, 2014	27.24	27.24	26.13	26.14
5506	NYSE	FAF	Thu, Apr 3, 2014	27.11	27.24	26.89	27.03
5505	NYSE	FAF	Wed, Apr 2, 2014	27.11	27.17	26.95	27.05
5504	NYSE	FAF	Tue, Apr 1, 2014	26.58	27.16	26.44	27.08
5503	NYSE	FAF	Mon, Mar 31, 2014	26.17	26.62	26.11	26.55
5502	NYSE	FAF	Fri, Mar 28, 2014	25.89	26.39	25.75	25.95
5501	NYSE	FAF	Thu, Mar 27, 2014	26.18	26.43	25.75	25.88
5500	NYSE	FAF	Wed, Mar 26, 2014	26.73	26.95	26.23	26.24
5499	NYSE	FAF	Tue, Mar 25, 2014	26.54	26.95	26.40	26.57
5498	NYSE	FAF	Mon, Mar 24, 2014	26.93	27.14	26.46	26.47
5497	NYSE	FAF	Fri, Mar 21, 2014	27.19	27.38	26.91	26.93
5496	NYSE	FAF	Thu, Mar 20, 2014	27.37	27.41	26.91	27.14
5495	NYSE	FAF	Wed, Mar 19, 2014	27.51	27.93	27.22	27.46
5494	NYSE	FAF	Tue, Mar 18, 2014	27.21	27.63	27.14	27.53
5493	NYSE	FAF	Mon, Mar 17, 2014	27.41	27.68	27.15	27.21
5492	NYSE	FAF	Fri, Mar 14, 2014	27.27	27.77	27.27	27.32
5491	NYSE	FAF	Thu, Mar 13, 2014	27.86	28.01	27.24	27.36
5490	NYSE	FAF	Wed, Mar 12, 2014	26.30	28.07	26.23	27.86
5489	NYSE	FAF	Tue, Mar 11, 2014	26.48	26.59	26.13	26.22
5488	NYSE	FAF	Mon, Mar 10, 2014	26.40	26.62	26.06	26.37
5487	NYSE	FAF	Fri, Mar 7, 2014	26.96	27.01	26.38	26.47
5486	NYSE	FAF	Thu, Mar 6, 2014	26.56	26.81	26.43	26.79
5485	NYSE	FAF	Wed, Mar 5, 2014	26.51	26.74	26.45	26.63
5484	NYSE	FAF	Tue, Mar 4, 2014	26.43	26.99	26.36	26.57
5483	NYSE	FAF	Mon, Mar 3, 2014	26.70	26.74	25.94	26.14
5482	NYSE	FAF	Fri, Feb 28, 2014	26.78	27.23	26.69	26.94
5481	NYSE	FAF	Thu, Feb 27, 2014	26.53	26.80	26.43	26.74
5480	NYSE	FAF	Wed, Feb 26, 2014	26.60	26.64	26.23	26.60
5479	NYSE	FAF	Tue, Feb 25, 2014	26.78	26.96	26.55	26.59
5478	NYSE	FAF	Mon, Feb 24, 2014	27.30	27.49	26.67	26.76
5477	NYSE	FAF	Fri, Feb 21, 2014	27.14	27.49	27.06	27.26
5476	NYSE	FAF	Thu, Feb 20, 2014	26.80	27.30	26.75	27.05
5475	NYSE	FAF	Wed, Feb 19, 2014	26.76	27.35	26.55	26.75
5474	NYSE	FAF	Tue, Feb 18, 2014	26.75	26.87	26.60	26.77
5473	NYSE	FAF	Fri, Feb 14, 2014	26.67	26.75	26.13	26.71
5472	NYSE	FAF	Thu, Feb 13, 2014	26.05	26.69	25.82	26.63
5471	NYSE	FAF	Wed, Feb 12, 2014	26.15	26.28	25.88	26.08
5470	NYSE	FAF	Tue, Feb 11, 2014	25.65	26.17	25.60	26.09
5469	NYSE	FAF	Mon, Feb 10, 2014	25.51	25.74	25.16	25.62
5468	NYSE	FAF	Fri, Feb 7, 2014	25.06	25.65	25.06	25.54
5467	NYSE	FAF	Thu, Feb 6, 2014	25.03	25.31	24.81	25.06
5466	NYSE	FAF	Wed, Feb 5, 2014	24.85	25.11	24.85	24.92
5465	NYSE	FAF	Tue, Feb 4, 2014	25.31	25.33	24.95	25.05
5464	NYSE	FAF	Mon, Feb 3, 2014	25.89	25.95	24.92	25.30
5463	NYSE	FAF	Fri, Jan 31, 2014	25.65	26.12	25.50	25.92
5462	NYSE	FAF	Thu, Jan 30, 2014	25.72	25.95	25.55	25.87
5461	NYSE	FAF	Wed, Jan 29, 2014	25.71	25.95	25.50	25.58
5460	NYSE	FAF	Tue, Jan 28, 2014	26.05	26.12	25.70	25.92
5459	NYSE	FAF	Mon, Jan 27, 2014	25.93	26.30	25.80	26.02
5458	NYSE	FAF	Fri, Jan 24, 2014	25.82	26.04	25.77	25.90
5457	NYSE	FAF	Thu, Jan 23, 2014	25.97	26.13	25.75	25.99
5456	NYSE	FAF	Wed, Jan 22, 2014	26.02	26.22	25.90	26.04
5455	NYSE	FAF	Tue, Jan 21, 2014	26.83	26.83	25.86	26.03
5454	NYSE	FAF	Fri, Jan 17, 2014	26.60	26.66	26.34	26.57
5453	NYSE	FAF	Thu, Jan 16, 2014	26.45	26.78	26.39	26.56
5452	NYSE	FAF	Wed, Jan 15, 2014	26.55	26.80	26.44	26.45
5451	NYSE	FAF	Tue, Jan 14, 2014	26.71	26.80	26.35	26.53
5450	NYSE	FAF	Mon, Jan 13, 2014	27.06	27.25	26.56	26.67
5449	NYSE	FAF	Fri, Jan 10, 2014	27.38	27.55	27.09	27.17
5448	NYSE	FAF	Thu, Jan 9, 2014	27.53	27.54	27.09	27.30
5447	NYSE	FAF	Wed, Jan 8, 2014	27.46	27.55	27.17	27.49
5446	NYSE	FAF	Tue, Jan 7, 2014	27.51	27.71	27.27	27.55
5445	NYSE	FAF	Mon, Jan 6, 2014	27.58	27.73	27.29	27.46
5444	NYSE	FAF	Fri, Jan 3, 2014	27.82	27.98	27.45	27.55
5443	NYSE	FAF	Thu, Jan 2, 2014	28.04	28.19	27.62	27.82
5442	NYSE	FAF	Tue, Dec 31, 2013	28.12	28.42	28.04	28.20
5441	NYSE	FAF	Mon, Dec 30, 2013	27.95	28.19	27.92	28.09
5440	NYSE	FAF	Fri, Dec 27, 2013	28.11	28.11	27.85	27.95
5439	NYSE	FAF	Thu, Dec 26, 2013	28.30	28.57	27.94	27.98
5438	NYSE	FAF	Tue, Dec 24, 2013	28.14	28.49	28.12	28.26
5437	NYSE	FAF	Mon, Dec 23, 2013	27.82	28.18	27.65	28.15
5436	NYSE	FAF	Fri, Dec 20, 2013	27.51	27.89	27.51	27.66
5435	NYSE	FAF	Thu, Dec 19, 2013	27.65	27.76	27.39	27.43
5434	NYSE	FAF	Wed, Dec 18, 2013	27.34	27.95	27.25	27.75
5433	NYSE	FAF	Tue, Dec 17, 2013	27.31	27.31	26.94	27.25
5432	NYSE	FAF	Mon, Dec 16, 2013	27.42	27.55	27.18	27.27
5431	NYSE	FAF	Fri, Dec 13, 2013	27.18	27.52	27.18	27.37
5430	NYSE	FAF	Thu, Dec 12, 2013	26.99	27.17	26.89	27.14
5429	NYSE	FAF	Wed, Dec 11, 2013	27.48	27.57	26.96	27.02
5428	NYSE	FAF	Tue, Dec 10, 2013	27.42	28.09	27.40	27.50
5427	NYSE	FAF	Mon, Dec 9, 2013	27.46	27.73	27.39	27.50
5426	NYSE	FAF	Fri, Dec 6, 2013	26.90	27.33	26.81	27.31
5425	NYSE	FAF	Thu, Dec 5, 2013	26.43	26.68	26.28	26.65
5424	NYSE	FAF	Wed, Dec 4, 2013	26.59	26.94	26.33	26.68
5423	NYSE	FAF	Tue, Dec 3, 2013	26.56	26.72	26.37	26.71
5422	NYSE	FAF	Mon, Dec 2, 2013	26.41	27.09	26.18	26.66
5421	NYSE	FAF	Fri, Nov 29, 2013	26.87	26.87	26.45	26.46
5420	NYSE	FAF	Wed, Nov 27, 2013	26.50	26.83	26.50	26.75
5419	NYSE	FAF	Tue, Nov 26, 2013	26.26	26.56	26.20	26.49
5418	NYSE	FAF	Mon, Nov 25, 2013	25.82	26.30	25.80	26.22
5417	NYSE	FAF	Fri, Nov 22, 2013	25.57	25.81	25.46	25.78
5416	NYSE	FAF	Thu, Nov 21, 2013	25.52	25.59	25.44	25.57
5415	NYSE	FAF	Wed, Nov 20, 2013	25.36	25.78	25.20	25.42
5414	NYSE	FAF	Tue, Nov 19, 2013	25.25	25.47	25.17	25.24
5413	NYSE	FAF	Mon, Nov 18, 2013	25.42	25.50	25.16	25.22
5412	NYSE	FAF	Fri, Nov 15, 2013	25.41	25.50	25.28	25.41
5411	NYSE	FAF	Thu, Nov 14, 2013	25.33	25.51	25.20	25.45
5410	NYSE	FAF	Wed, Nov 13, 2013	24.87	25.38	24.87	25.34
5409	NYSE	FAF	Tue, Nov 12, 2013	25.06	25.25	24.83	25.01
5408	NYSE	FAF	Mon, Nov 11, 2013	25.15	25.20	24.84	25.03
5407	NYSE	FAF	Fri, Nov 8, 2013	24.97	25.40	24.92	25.19
5406	NYSE	FAF	Thu, Nov 7, 2013	25.53	25.67	24.99	25.00
5405	NYSE	FAF	Wed, Nov 6, 2013	25.45	25.70	25.33	25.49
5404	NYSE	FAF	Tue, Nov 5, 2013	25.70	25.81	25.23	25.25
5403	NYSE	FAF	Mon, Nov 4, 2013	25.61	25.78	25.46	25.74
5402	NYSE	FAF	Fri, Nov 1, 2013	25.86	26.03	25.40	25.48
5401	NYSE	FAF	Thu, Oct 31, 2013	25.92	26.30	25.84	25.86
5400	NYSE	FAF	Wed, Oct 30, 2013	25.95	26.21	25.74	25.90
5399	NYSE	FAF	Tue, Oct 29, 2013	25.82	25.90	25.66	25.86
5398	NYSE	FAF	Mon, Oct 28, 2013	25.48	25.78	25.36	25.74
5397	NYSE	FAF	Fri, Oct 25, 2013	25.86	25.98	25.22	25.48
5396	NYSE	FAF	Thu, Oct 24, 2013	25.50	26.39	25.50	25.76
5395	NYSE	FAF	Wed, Oct 23, 2013	26.26	26.26	25.32	25.34
5394	NYSE	FAF	Tue, Oct 22, 2013	25.86	26.35	25.75	26.33
5393	NYSE	FAF	Mon, Oct 21, 2013	25.45	25.85	25.45	25.75
5392	NYSE	FAF	Fri, Oct 18, 2013	25.21	25.50	25.13	25.48
5391	NYSE	FAF	Thu, Oct 17, 2013	24.46	24.91	24.42	24.82
5390	NYSE	FAF	Wed, Oct 16, 2013	24.20	24.53	24.12	24.53
5389	NYSE	FAF	Tue, Oct 15, 2013	24.19	24.26	23.90	24.05
5388	NYSE	FAF	Mon, Oct 14, 2013	23.89	24.22	23.89	24.22
5387	NYSE	FAF	Fri, Oct 11, 2013	23.77	24.14	23.64	24.05
5386	NYSE	FAF	Thu, Oct 10, 2013	23.79	24.00	23.75	23.87
5385	NYSE	FAF	Wed, Oct 9, 2013	23.95	23.98	23.60	23.62
5384	NYSE	FAF	Tue, Oct 8, 2013	24.17	24.23	23.79	23.94
5383	NYSE	FAF	Mon, Oct 7, 2013	24.03	24.40	23.84	24.16
5382	NYSE	FAF	Fri, Oct 4, 2013	24.62	24.74	24.32	24.36
5381	NYSE	FAF	Thu, Oct 3, 2013	24.41	24.72	24.28	24.66
5380	NYSE	FAF	Wed, Oct 2, 2013	24.43	24.54	24.20	24.49
5379	NYSE	FAF	Tue, Oct 1, 2013	24.36	24.62	24.26	24.53
5378	NYSE	FAF	Mon, Sep 30, 2013	24.28	24.50	24.18	24.35
5377	NYSE	FAF	Fri, Sep 27, 2013	24.45	24.55	24.35	24.46
5376	NYSE	FAF	Thu, Sep 26, 2013	24.52	24.63	24.30	24.61
5375	NYSE	FAF	Wed, Sep 25, 2013	23.77	24.71	23.77	24.52
5374	NYSE	FAF	Tue, Sep 24, 2013	23.46	23.95	23.33	23.81
5373	NYSE	FAF	Mon, Sep 23, 2013	23.20	23.56	23.13	23.40
5372	NYSE	FAF	Fri, Sep 20, 2013	23.35	23.41	23.20	23.25
5371	NYSE	FAF	Thu, Sep 19, 2013	23.24	23.44	23.13	23.25
5370	NYSE	FAF	Wed, Sep 18, 2013	22.55	23.31	22.50	23.25
5369	NYSE	FAF	Tue, Sep 17, 2013	22.03	22.49	21.93	22.48
5368	NYSE	FAF	Mon, Sep 16, 2013	22.11	22.31	21.94	22.10
5367	NYSE	FAF	Fri, Sep 13, 2013	21.91	22.18	21.72	21.89
5366	NYSE	FAF	Thu, Sep 12, 2013	21.87	22.11	21.69	21.74
5365	NYSE	FAF	Wed, Sep 11, 2013	22.17	22.40	21.85	21.90
5364	NYSE	FAF	Tue, Sep 10, 2013	22.51	22.56	22.07	22.25
5363	NYSE	FAF	Mon, Sep 9, 2013	21.77	22.45	21.76	22.44
5362	NYSE	FAF	Fri, Sep 6, 2013	21.75	22.08	21.45	21.75
5361	NYSE	FAF	Thu, Sep 5, 2013	21.58	21.80	21.52	21.60
5360	NYSE	FAF	Wed, Sep 4, 2013	21.64	22.02	21.58	21.71
5359	NYSE	FAF	Tue, Sep 3, 2013	21.37	21.72	21.10	21.62
5358	NYSE	FAF	Fri, Aug 30, 2013	21.23	21.33	20.85	20.90
5357	NYSE	FAF	Thu, Aug 29, 2013	21.38	21.48	21.12	21.27
5356	NYSE	FAF	Wed, Aug 28, 2013	21.46	21.71	21.39	21.44
5355	NYSE	FAF	Tue, Aug 27, 2013	21.46	21.63	21.42	21.48
5354	NYSE	FAF	Mon, Aug 26, 2013	21.58	21.75	21.42	21.64
5353	NYSE	FAF	Fri, Aug 23, 2013	21.39	21.69	21.34	21.60
5352	NYSE	FAF	Thu, Aug 22, 2013	21.54	21.83	21.35	21.36
5351	NYSE	FAF	Wed, Aug 21, 2013	21.66	21.84	21.33	21.54
5350	NYSE	FAF	Tue, Aug 20, 2013	21.70	22.08	21.64	21.78
5349	NYSE	FAF	Mon, Aug 19, 2013	22.06	22.10	21.59	21.71
5348	NYSE	FAF	Fri, Aug 16, 2013	21.94	22.25	21.86	22.11
5347	NYSE	FAF	Thu, Aug 15, 2013	21.90	22.11	21.74	22.06
5346	NYSE	FAF	Wed, Aug 14, 2013	21.86	22.16	21.69	22.16
5345	NYSE	FAF	Tue, Aug 13, 2013	21.97	21.98	21.66	21.88
5344	NYSE	FAF	Mon, Aug 12, 2013	21.89	22.14	21.83	22.03
5343	NYSE	FAF	Fri, Aug 9, 2013	22.05	22.28	21.89	22.06
5342	NYSE	FAF	Thu, Aug 8, 2013	22.01	22.27	21.96	22.09
5341	NYSE	FAF	Wed, Aug 7, 2013	22.03	22.18	21.86	21.94
5340	NYSE	FAF	Tue, Aug 6, 2013	22.55	22.59	22.09	22.16
5339	NYSE	FAF	Mon, Aug 5, 2013	22.65	22.87	22.53	22.63
5338	NYSE	FAF	Fri, Aug 2, 2013	22.88	22.97	22.65	22.66
5337	NYSE	FAF	Thu, Aug 1, 2013	22.90	23.47	22.90	22.95
5336	NYSE	FAF	Wed, Jul 31, 2013	22.47	22.94	22.23	22.73
5335	NYSE	FAF	Tue, Jul 30, 2013	22.61	22.80	22.35	22.48
5334	NYSE	FAF	Mon, Jul 29, 2013	22.34	22.53	22.25	22.49
5333	NYSE	FAF	Fri, Jul 26, 2013	21.92	22.45	21.76	22.44
5332	NYSE	FAF	Thu, Jul 25, 2013	21.85	22.13	21.58	22.00
5331	NYSE	FAF	Wed, Jul 24, 2013	22.24	22.43	22.00	22.01
5330	NYSE	FAF	Tue, Jul 23, 2013	22.56	22.57	22.20	22.38
5329	NYSE	FAF	Mon, Jul 22, 2013	22.62	22.62	22.34	22.51
5328	NYSE	FAF	Fri, Jul 19, 2013	22.61	22.74	22.37	22.63
5327	NYSE	FAF	Thu, Jul 18, 2013	22.79	22.91	22.64	22.67
5326	NYSE	FAF	Wed, Jul 17, 2013	22.46	22.74	22.27	22.73
5325	NYSE	FAF	Tue, Jul 16, 2013	22.46	22.73	22.34	22.39
5324	NYSE	FAF	Mon, Jul 15, 2013	22.41	22.57	21.98	22.39
5323	NYSE	FAF	Fri, Jul 12, 2013	22.02	22.38	21.97	22.33
5322	NYSE	FAF	Thu, Jul 11, 2013	21.86	22.27	21.86	22.08
5321	NYSE	FAF	Wed, Jul 10, 2013	22.29	22.36	21.53	21.59
5320	NYSE	FAF	Tue, Jul 9, 2013	22.08	22.51	22.06	22.35
5319	NYSE	FAF	Mon, Jul 8, 2013	21.64	22.10	21.60	21.99
5318	NYSE	FAF	Fri, Jul 5, 2013	21.77	22.02	21.26	21.60
5317	NYSE	FAF	Wed, Jul 3, 2013	21.53	21.91	21.45	21.79
5316	NYSE	FAF	Tue, Jul 2, 2013	22.10	22.16	21.45	21.55
5315	NYSE	FAF	Mon, Jul 1, 2013	22.17	22.44	22.04	22.12
5314	NYSE	FAF	Fri, Jun 28, 2013	21.87	22.27	21.75	22.04
5313	NYSE	FAF	Thu, Jun 27, 2013	21.55	22.15	21.52	21.89
5312	NYSE	FAF	Wed, Jun 26, 2013	21.02	21.56	20.97	21.38
5311	NYSE	FAF	Tue, Jun 25, 2013	20.67	20.84	20.55	20.82
5310	NYSE	FAF	Mon, Jun 24, 2013	21.08	21.10	20.39	20.53
5309	NYSE	FAF	Fri, Jun 21, 2013	21.58	21.63	21.08	21.33
5308	NYSE	FAF	Thu, Jun 20, 2013	21.80	21.80	21.38	21.53
5307	NYSE	FAF	Wed, Jun 19, 2013	22.63	22.72	21.99	22.01
5306	NYSE	FAF	Tue, Jun 18, 2013	22.69	22.75	22.37	22.61
5305	NYSE	FAF	Mon, Jun 17, 2013	23.20	23.30	22.69	22.75
5304	NYSE	FAF	Fri, Jun 14, 2013	22.78	23.11	22.71	22.97
5303	NYSE	FAF	Thu, Jun 13, 2013	22.14	22.78	21.98	22.76
5302	NYSE	FAF	Wed, Jun 12, 2013	22.56	22.65	21.90	22.11
5301	NYSE	FAF	Tue, Jun 11, 2013	22.39	22.65	22.25	22.33
5300	NYSE	FAF	Mon, Jun 10, 2013	22.79	22.96	22.55	22.66
5299	NYSE	FAF	Fri, Jun 7, 2013	22.84	22.84	22.40	22.74
5298	NYSE	FAF	Thu, Jun 6, 2013	22.35	22.66	22.27	22.64
5297	NYSE	FAF	Wed, Jun 5, 2013	23.16	23.22	22.42	22.49
5296	NYSE	FAF	Tue, Jun 4, 2013	23.70	23.73	22.96	23.17
5295	NYSE	FAF	Mon, Jun 3, 2013	23.86	23.89	23.28	23.70
5294	NYSE	FAF	Fri, May 31, 2013	24.33	24.38	23.86	23.88
5293	NYSE	FAF	Thu, May 30, 2013	23.49	24.33	23.45	24.33
5292	NYSE	FAF	Wed, May 29, 2013	24.08	24.10	22.60	23.40
5291	NYSE	FAF	Tue, May 28, 2013	25.06	25.40	23.92	24.26
5290	NYSE	FAF	Fri, May 24, 2013	24.53	24.92	24.28	24.80
5289	NYSE	FAF	Thu, May 23, 2013	24.58	24.66	24.34	24.63
5288	NYSE	FAF	Wed, May 22, 2013	25.27	25.56	24.53	24.71
5287	NYSE	FAF	Tue, May 21, 2013	25.55	25.63	25.03	25.27
5286	NYSE	FAF	Mon, May 20, 2013	25.80	25.86	25.55	25.58
5285	NYSE	FAF	Fri, May 17, 2013	25.67	25.87	25.54	25.83
5284	NYSE	FAF	Thu, May 16, 2013	25.46	25.50	25.28	25.49
5283	NYSE	FAF	Wed, May 15, 2013	25.50	25.56	25.24	25.44
5282	NYSE	FAF	Tue, May 14, 2013	25.64	25.87	25.51	25.54
5281	NYSE	FAF	Mon, May 13, 2013	26.54	26.64	25.50	25.64
5280	NYSE	FAF	Fri, May 10, 2013	26.68	26.99	26.51	26.58
5279	NYSE	FAF	Thu, May 9, 2013	26.86	26.98	26.45	26.64
5278	NYSE	FAF	Wed, May 8, 2013	26.90	27.13	26.79	26.84
5277	NYSE	FAF	Tue, May 7, 2013	26.27	26.89	26.21	26.89
5276	NYSE	FAF	Mon, May 6, 2013	26.10	26.38	25.93	26.18
5275	NYSE	FAF	Fri, May 3, 2013	26.21	26.34	25.86	25.89
5274	NYSE	FAF	Thu, May 2, 2013	26.20	26.25	25.66	25.94
5273	NYSE	FAF	Wed, May 1, 2013	26.66	26.78	26.12	26.12
5272	NYSE	FAF	Tue, Apr 30, 2013	26.73	26.85	26.34	26.77
5271	NYSE	FAF	Mon, Apr 29, 2013	26.64	26.94	26.40	26.76
5270	NYSE	FAF	Fri, Apr 26, 2013	26.31	26.71	26.25	26.65
5269	NYSE	FAF	Thu, Apr 25, 2013	26.14	26.37	25.25	26.35
5268	NYSE	FAF	Wed, Apr 24, 2013	25.90	26.31	25.86	26.31
5267	NYSE	FAF	Tue, Apr 23, 2013	25.74	26.00	25.64	25.90
5266	NYSE	FAF	Mon, Apr 22, 2013	25.84	25.84	25.29	25.56
5265	NYSE	FAF	Fri, Apr 19, 2013	25.55	25.87	25.47	25.85
5264	NYSE	FAF	Thu, Apr 18, 2013	25.64	25.78	25.37	25.52
5263	NYSE	FAF	Wed, Apr 17, 2013	25.90	25.98	25.39	25.61
5262	NYSE	FAF	Tue, Apr 16, 2013	26.08	26.12	25.76	26.04
5261	NYSE	FAF	Mon, Apr 15, 2013	26.68	26.78	25.73	25.78
5260	NYSE	FAF	Fri, Apr 12, 2013	27.31	27.34	26.74	26.80
5259	NYSE	FAF	Thu, Apr 11, 2013	26.57	27.40	26.57	27.34
5258	NYSE	FAF	Wed, Apr 10, 2013	26.33	26.57	26.25	26.57
5257	NYSE	FAF	Tue, Apr 9, 2013	26.50	26.62	26.25	26.33
5256	NYSE	FAF	Mon, Apr 8, 2013	26.50	26.64	26.20	26.44
5255	NYSE	FAF	Fri, Apr 5, 2013	25.18	26.41	25.16	26.40
5254	NYSE	FAF	Thu, Apr 4, 2013	25.29	25.54	24.95	25.52
5253	NYSE	FAF	Wed, Apr 3, 2013	25.73	25.73	25.17	25.26
5252	NYSE	FAF	Tue, Apr 2, 2013	25.51	25.82	25.35	25.66
5251	NYSE	FAF	Mon, Apr 1, 2013	25.48	25.61	25.13	25.39
5250	NYSE	FAF	Thu, Mar 28, 2013	25.05	25.72	24.73	25.57
5249	NYSE	FAF	Wed, Mar 27, 2013	24.17	25.03	24.15	24.98
5248	NYSE	FAF	Tue, Mar 26, 2013	24.13	24.35	24.04	24.27
5247	NYSE	FAF	Mon, Mar 25, 2013	24.45	24.50	24.01	24.08
5246	NYSE	FAF	Fri, Mar 22, 2013	24.53	24.62	24.30	24.40
5245	NYSE	FAF	Thu, Mar 21, 2013	24.77	24.92	24.45	24.48
5244	NYSE	FAF	Wed, Mar 20, 2013	24.75	24.90	24.63	24.89
5243	NYSE	FAF	Tue, Mar 19, 2013	24.84	24.88	24.51	24.66
5242	NYSE	FAF	Mon, Mar 18, 2013	24.96	25.24	24.67	24.86
5241	NYSE	FAF	Fri, Mar 15, 2013	25.04	25.38	25.04	25.24
5240	NYSE	FAF	Thu, Mar 14, 2013	24.71	25.11	24.71	25.11
5239	NYSE	FAF	Wed, Mar 13, 2013	24.51	24.77	24.51	24.65
5238	NYSE	FAF	Tue, Mar 12, 2013	24.29	24.56	24.29	24.52
5237	NYSE	FAF	Mon, Mar 11, 2013	24.52	24.60	24.20	24.31
5236	NYSE	FAF	Fri, Mar 8, 2013	24.81	24.81	24.54	24.59
5235	NYSE	FAF	Thu, Mar 7, 2013	24.77	24.80	24.53	24.65
5234	NYSE	FAF	Wed, Mar 6, 2013	24.50	25.10	24.50	24.77
5233	NYSE	FAF	Tue, Mar 5, 2013	24.50	25.00	24.44	24.78
5232	NYSE	FAF	Mon, Mar 4, 2013	24.29	24.40	24.07	24.37
5231	NYSE	FAF	Fri, Mar 1, 2013	24.15	24.58	24.02	24.37
5230	NYSE	FAF	Thu, Feb 28, 2013	24.11	24.60	24.11	24.29
5229	NYSE	FAF	Wed, Feb 27, 2013	23.76	24.23	23.72	24.18
5228	NYSE	FAF	Tue, Feb 26, 2013	24.06	24.06	23.50	23.82
5227	NYSE	FAF	Mon, Feb 25, 2013	24.43	24.49	23.95	23.95
5226	NYSE	FAF	Fri, Feb 22, 2013	24.72	24.75	24.20	24.35
5225	NYSE	FAF	Thu, Feb 21, 2013	24.64	25.11	24.53	24.66
5224	NYSE	FAF	Wed, Feb 20, 2013	24.52	24.65	24.44	24.54
5223	NYSE	FAF	Tue, Feb 19, 2013	24.60	24.70	24.47	24.53
5222	NYSE	FAF	Fri, Feb 15, 2013	24.42	24.66	24.41	24.58
5221	NYSE	FAF	Thu, Feb 14, 2013	24.38	24.83	24.34	24.35
5220	NYSE	FAF	Wed, Feb 13, 2013	24.55	24.65	24.28	24.36
5219	NYSE	FAF	Tue, Feb 12, 2013	24.57	24.81	24.50	24.58
5218	NYSE	FAF	Mon, Feb 11, 2013	24.65	24.78	24.55	24.60
5217	NYSE	FAF	Fri, Feb 8, 2013	24.23	24.78	24.23	24.70
5216	NYSE	FAF	Thu, Feb 7, 2013	24.25	24.42	23.93	24.25
5215	NYSE	FAF	Wed, Feb 6, 2013	23.80	24.34	23.75	24.29
5214	NYSE	FAF	Tue, Feb 5, 2013	23.69	23.98	23.52	23.89
5213	NYSE	FAF	Mon, Feb 4, 2013	23.94	23.99	23.55	23.66
5212	NYSE	FAF	Fri, Feb 1, 2013	24.04	24.46	24.01	24.08
5211	NYSE	FAF	Thu, Jan 31, 2013	23.47	24.15	23.41	23.89
5210	NYSE	FAF	Wed, Jan 30, 2013	23.01	23.68	22.99	23.49
5209	NYSE	FAF	Tue, Jan 29, 2013	23.40	23.40	22.78	23.01
5208	NYSE	FAF	Mon, Jan 28, 2013	23.63	23.63	22.78	23.40
5207	NYSE	FAF	Fri, Jan 25, 2013	24.67	24.70	23.54	23.65
5206	NYSE	FAF	Thu, Jan 24, 2013	25.82	25.82	24.57	24.62
5205	NYSE	FAF	Wed, Jan 23, 2013	25.17	25.58	25.12	25.35
5204	NYSE	FAF	Tue, Jan 22, 2013	24.87	25.16	24.84	25.15
5203	NYSE	FAF	Fri, Jan 18, 2013	25.19	25.19	24.61	24.83
5202	NYSE	FAF	Thu, Jan 17, 2013	24.69	25.60	24.66	25.25
5201	NYSE	FAF	Wed, Jan 16, 2013	24.80	24.90	24.56	24.57
5200	NYSE	FAF	Tue, Jan 15, 2013	24.77	25.02	24.75	24.80
5199	NYSE	FAF	Mon, Jan 14, 2013	24.99	25.15	24.89	24.91
5198	NYSE	FAF	Fri, Jan 11, 2013	25.16	25.20	24.78	25.00
5197	NYSE	FAF	Thu, Jan 10, 2013	25.47	25.47	25.00	25.10
5196	NYSE	FAF	Wed, Jan 9, 2013	25.19	25.46	25.14	25.30
5195	NYSE	FAF	Tue, Jan 8, 2013	25.02	25.17	24.73	25.10
5194	NYSE	FAF	Mon, Jan 7, 2013	25.07	25.10	24.73	24.88
5193	NYSE	FAF	Fri, Jan 4, 2013	25.06	25.19	24.78	25.11
5192	NYSE	FAF	Thu, Jan 3, 2013	24.97	25.34	24.86	24.93
5191	NYSE	FAF	Wed, Jan 2, 2013	24.62	24.92	24.45	24.89
5190	NYSE	FAF	Mon, Dec 31, 2012	23.50	24.12	23.41	24.09
5189	NYSE	FAF	Fri, Dec 28, 2012	23.59	23.94	23.54	23.55
5188	NYSE	FAF	Thu, Dec 27, 2012	23.99	24.06	23.41	23.68
5187	NYSE	FAF	Wed, Dec 26, 2012	23.94	24.30	23.70	23.99
5186	NYSE	FAF	Mon, Dec 24, 2012	24.35	24.78	23.82	23.90
5185	NYSE	FAF	Fri, Dec 21, 2012	23.52	24.64	22.31	24.35
5184	NYSE	FAF	Thu, Dec 20, 2012	23.81	24.70	23.81	24.31
5183	NYSE	FAF	Wed, Dec 19, 2012	24.25	24.58	23.51	23.80
5182	NYSE	FAF	Tue, Dec 18, 2012	23.36	23.61	23.15	23.53
5181	NYSE	FAF	Mon, Dec 17, 2012	23.46	23.51	22.95	23.41
5180	NYSE	FAF	Fri, Dec 14, 2012	23.40	23.61	23.24	23.44
5179	NYSE	FAF	Thu, Dec 13, 2012	23.99	24.13	23.40	23.45
5178	NYSE	FAF	Wed, Dec 12, 2012	24.48	24.60	23.96	23.98
5177	NYSE	FAF	Tue, Dec 11, 2012	24.38	24.77	24.21	24.59
5176	NYSE	FAF	Mon, Dec 10, 2012	23.84	24.34	23.70	24.19
5175	NYSE	FAF	Fri, Dec 7, 2012	24.16	24.20	23.65	23.84
5174	NYSE	FAF	Thu, Dec 6, 2012	24.42	24.57	23.93	24.04
5173	NYSE	FAF	Wed, Dec 5, 2012	24.22	24.77	24.21	24.49
5172	NYSE	FAF	Tue, Dec 4, 2012	23.69	24.26	23.64	24.25
5171	NYSE	FAF	Mon, Dec 3, 2012	23.97	24.24	23.42	23.60
5170	NYSE	FAF	Fri, Nov 30, 2012	23.76	23.81	23.53	23.80
5169	NYSE	FAF	Thu, Nov 29, 2012	23.36	23.87	23.25	23.69
5168	NYSE	FAF	Wed, Nov 28, 2012	23.35	23.40	22.89	23.18
5167	NYSE	FAF	Tue, Nov 27, 2012	23.37	23.67	23.31	23.49
5166	NYSE	FAF	Mon, Nov 26, 2012	23.51	23.79	23.27	23.42
5165	NYSE	FAF	Fri, Nov 23, 2012	23.48	23.54	23.44	23.54
5164	NYSE	FAF	Wed, Nov 21, 2012	23.17	23.36	23.02	23.36
5163	NYSE	FAF	Tue, Nov 20, 2012	23.07	23.28	22.84	23.09
5162	NYSE	FAF	Mon, Nov 19, 2012	23.14	23.46	22.97	23.20
5161	NYSE	FAF	Fri, Nov 16, 2012	22.29	22.97	22.12	22.89
5160	NYSE	FAF	Thu, Nov 15, 2012	22.91	23.08	22.06	22.38
5159	NYSE	FAF	Wed, Nov 14, 2012	23.32	23.37	22.84	22.92
5158	NYSE	FAF	Tue, Nov 13, 2012	23.16	23.45	23.11	23.21
5157	NYSE	FAF	Mon, Nov 12, 2012	23.25	23.43	23.03	23.28
5156	NYSE	FAF	Fri, Nov 9, 2012	22.90	23.60	22.87	23.18
5155	NYSE	FAF	Thu, Nov 8, 2012	23.09	23.27	22.94	23.05
5154	NYSE	FAF	Wed, Nov 7, 2012	22.97	23.22	22.62	23.11
5153	NYSE	FAF	Tue, Nov 6, 2012	23.22	23.32	23.01	23.16
5152	NYSE	FAF	Mon, Nov 5, 2012	22.85	23.27	22.77	23.06
5151	NYSE	FAF	Fri, Nov 2, 2012	23.28	23.39	22.69	22.82
5150	NYSE	FAF	Thu, Nov 1, 2012	22.86	23.16	22.60	23.14
5149	NYSE	FAF	Wed, Oct 31, 2012	22.36	22.96	22.04	22.75
5148	NYSE	FAF	Fri, Oct 26, 2012	22.69	23.28	22.15	22.25
5147	NYSE	FAF	Thu, Oct 25, 2012	24.45	24.97	23.08	23.15
5146	NYSE	FAF	Wed, Oct 24, 2012	23.90	24.41	23.85	24.31
5145	NYSE	FAF	Tue, Oct 23, 2012	24.04	24.06	23.25	23.80
5144	NYSE	FAF	Mon, Oct 22, 2012	23.82	24.39	23.78	24.21
5143	NYSE	FAF	Fri, Oct 19, 2012	24.56	24.63	23.43	23.81
5142	NYSE	FAF	Thu, Oct 18, 2012	24.71	24.98	24.54	24.69
5141	NYSE	FAF	Wed, Oct 17, 2012	24.17	24.92	23.86	24.69
5140	NYSE	FAF	Tue, Oct 16, 2012	23.50	24.14	23.40	24.10
5139	NYSE	FAF	Mon, Oct 15, 2012	23.10	23.53	23.00	23.42
5138	NYSE	FAF	Fri, Oct 12, 2012	23.25	23.52	22.98	23.03
5137	NYSE	FAF	Thu, Oct 11, 2012	23.41	23.53	22.99	23.21
5136	NYSE	FAF	Wed, Oct 10, 2012	22.87	23.27	22.77	23.26
5135	NYSE	FAF	Tue, Oct 9, 2012	22.60	23.00	22.46	22.80
5134	NYSE	FAF	Mon, Oct 8, 2012	22.50	22.81	22.46	22.52
5133	NYSE	FAF	Fri, Oct 5, 2012	22.64	22.93	22.54	22.58
5132	NYSE	FAF	Thu, Oct 4, 2012	22.15	22.62	22.09	22.62
5131	NYSE	FAF	Wed, Oct 3, 2012	22.36	22.47	21.97	22.04
5130	NYSE	FAF	Tue, Oct 2, 2012	21.77	22.30	21.66	22.29
5129	NYSE	FAF	Mon, Oct 1, 2012	21.83	21.90	21.35	21.63
5128	NYSE	FAF	Fri, Sep 28, 2012	21.75	21.76	21.56	21.67
5127	NYSE	FAF	Thu, Sep 27, 2012	22.10	22.10	21.61	21.76
5126	NYSE	FAF	Wed, Sep 26, 2012	22.25	22.45	21.94	22.01
5125	NYSE	FAF	Tue, Sep 25, 2012	22.38	22.49	22.20	22.25
5124	NYSE	FAF	Mon, Sep 24, 2012	21.96	22.38	21.75	22.31
5123	NYSE	FAF	Fri, Sep 21, 2012	22.07	22.40	21.87	22.00
5122	NYSE	FAF	Thu, Sep 20, 2012	21.40	21.86	21.35	21.81
5121	NYSE	FAF	Wed, Sep 19, 2012	21.33	21.69	21.21	21.55
5120	NYSE	FAF	Tue, Sep 18, 2012	21.21	21.36	21.11	21.26
5119	NYSE	FAF	Mon, Sep 17, 2012	20.91	21.40	20.89	21.26
5118	NYSE	FAF	Fri, Sep 14, 2012	20.88	21.05	20.76	21.03
5117	NYSE	FAF	Thu, Sep 13, 2012	20.43	20.99	20.34	20.78
5116	NYSE	FAF	Wed, Sep 12, 2012	20.00	20.36	20.00	20.36
5115	NYSE	FAF	Tue, Sep 11, 2012	19.92	20.27	19.89	19.93
5114	NYSE	FAF	Mon, Sep 10, 2012	19.57	20.19	19.50	19.90
5113	NYSE	FAF	Fri, Sep 7, 2012	19.92	19.92	19.51	19.52
5112	NYSE	FAF	Thu, Sep 6, 2012	19.56	19.95	19.51	19.79
5111	NYSE	FAF	Wed, Sep 5, 2012	19.68	19.73	19.30	19.51
5110	NYSE	FAF	Tue, Sep 4, 2012	19.30	19.67	19.19	19.60
5109	NYSE	FAF	Fri, Aug 31, 2012	19.34	19.40	19.10	19.27
5108	NYSE	FAF	Thu, Aug 30, 2012	19.24	19.34	19.14	19.19
5107	NYSE	FAF	Wed, Aug 29, 2012	19.20	19.56	19.18	19.42
5106	NYSE	FAF	Tue, Aug 28, 2012	19.03	19.26	18.90	19.20
5105	NYSE	FAF	Mon, Aug 27, 2012	19.18	19.27	19.01	19.08
5104	NYSE	FAF	Fri, Aug 24, 2012	19.08	19.26	19.03	19.08
5103	NYSE	FAF	Thu, Aug 23, 2012	19.23	19.28	19.06	19.12
5102	NYSE	FAF	Wed, Aug 22, 2012	19.34	19.45	19.16	19.23
5101	NYSE	FAF	Tue, Aug 21, 2012	19.40	19.59	19.31	19.34
5100	NYSE	FAF	Mon, Aug 20, 2012	19.31	19.69	19.20	19.35
5099	NYSE	FAF	Fri, Aug 17, 2012	19.46	19.46	19.26	19.37
5098	NYSE	FAF	Thu, Aug 16, 2012	19.21	19.51	19.15	19.50
5097	NYSE	FAF	Wed, Aug 15, 2012	18.82	19.31	18.82	19.27
5096	NYSE	FAF	Tue, Aug 14, 2012	18.86	19.31	18.75	18.80
5095	NYSE	FAF	Mon, Aug 13, 2012	18.60	18.77	18.60	18.77
5094	NYSE	FAF	Fri, Aug 10, 2012	18.66	18.79	18.58	18.63
5093	NYSE	FAF	Thu, Aug 9, 2012	18.48	18.79	18.45	18.73
5092	NYSE	FAF	Wed, Aug 8, 2012	18.51	18.73	18.42	18.48
5091	NYSE	FAF	Tue, Aug 7, 2012	18.23	18.68	18.18	18.55
5090	NYSE	FAF	Mon, Aug 6, 2012	18.32	18.62	18.16	18.17
5089	NYSE	FAF	Fri, Aug 3, 2012	18.36	18.39	18.14	18.25
5088	NYSE	FAF	Thu, Aug 2, 2012	17.93	18.30	17.87	18.01
5087	NYSE	FAF	Wed, Aug 1, 2012	18.41	18.65	17.90	17.93
5086	NYSE	FAF	Tue, Jul 31, 2012	18.16	18.46	18.14	18.32
5085	NYSE	FAF	Mon, Jul 30, 2012	17.63	18.33	17.55	18.21
5084	NYSE	FAF	Fri, Jul 27, 2012	17.18	17.88	17.06	17.57
5083	NYSE	FAF	Thu, Jul 26, 2012	17.00	17.30	16.73	17.04
5082	NYSE	FAF	Wed, Jul 25, 2012	16.54	16.67	16.43	16.66
5081	NYSE	FAF	Tue, Jul 24, 2012	16.87	16.87	16.41	16.46
5080	NYSE	FAF	Mon, Jul 23, 2012	16.61	17.03	16.40	16.88
5079	NYSE	FAF	Fri, Jul 20, 2012	16.77	16.86	16.64	16.81
5078	NYSE	FAF	Thu, Jul 19, 2012	17.33	17.35	16.82	16.89
5077	NYSE	FAF	Wed, Jul 18, 2012	17.04	17.37	17.03	17.33
5076	NYSE	FAF	Tue, Jul 17, 2012	17.07	17.09	16.85	17.02
5075	NYSE	FAF	Mon, Jul 16, 2012	17.19	17.23	16.98	17.02
5074	NYSE	FAF	Fri, Jul 13, 2012	17.02	17.29	17.00	17.20
5073	NYSE	FAF	Thu, Jul 12, 2012	16.93	17.05	16.77	16.98
5072	NYSE	FAF	Wed, Jul 11, 2012	17.10	17.20	16.93	17.03
5071	NYSE	FAF	Tue, Jul 10, 2012	17.29	17.40	16.93	17.10
5070	NYSE	FAF	Mon, Jul 9, 2012	17.14	17.30	17.04	17.30
5069	NYSE	FAF	Fri, Jul 6, 2012	17.02	17.19	16.99	17.14
5068	NYSE	FAF	Thu, Jul 5, 2012	17.17	17.25	17.06	17.22
5067	NYSE	FAF	Tue, Jul 3, 2012	17.12	17.25	17.04	17.24
5066	NYSE	FAF	Mon, Jul 2, 2012	17.01	17.17	16.93	17.10
5065	NYSE	FAF	Fri, Jun 29, 2012	17.13	17.18	16.84	16.96
5064	NYSE	FAF	Thu, Jun 28, 2012	16.61	16.84	16.32	16.83
5063	NYSE	FAF	Wed, Jun 27, 2012	16.23	16.78	16.23	16.73
5062	NYSE	FAF	Tue, Jun 26, 2012	16.50	16.55	16.22	16.24
5061	NYSE	FAF	Mon, Jun 25, 2012	16.89	16.96	16.45	16.53
5060	NYSE	FAF	Fri, Jun 22, 2012	16.92	17.12	16.85	17.11
5059	NYSE	FAF	Thu, Jun 21, 2012	17.07	17.10	16.73	16.85
5058	NYSE	FAF	Wed, Jun 20, 2012	17.14	17.29	16.98	17.10
5057	NYSE	FAF	Tue, Jun 19, 2012	16.94	17.16	16.81	17.11
5056	NYSE	FAF	Mon, Jun 18, 2012	16.68	17.00	16.62	16.90
5055	NYSE	FAF	Fri, Jun 15, 2012	16.96	17.04	16.71	16.76
5054	NYSE	FAF	Thu, Jun 14, 2012	16.36	16.96	16.34	16.96
5053	NYSE	FAF	Wed, Jun 13, 2012	16.49	16.71	16.27	16.36
5052	NYSE	FAF	Tue, Jun 12, 2012	16.25	16.54	16.18	16.49
5051	NYSE	FAF	Mon, Jun 11, 2012	16.72	16.76	16.21	16.21
5050	NYSE	FAF	Fri, Jun 8, 2012	16.41	16.62	16.26	16.56
5049	NYSE	FAF	Thu, Jun 7, 2012	16.90	16.90	16.44	16.45
5048	NYSE	FAF	Wed, Jun 6, 2012	16.41	16.79	16.29	16.72
5047	NYSE	FAF	Tue, Jun 5, 2012	15.82	16.30	15.81	16.29
5046	NYSE	FAF	Mon, Jun 4, 2012	15.70	15.99	15.60	15.93
5045	NYSE	FAF	Fri, Jun 1, 2012	15.49	15.84	15.43	15.70
5044	NYSE	FAF	Thu, May 31, 2012	15.52	15.81	15.35	15.76
5043	NYSE	FAF	Wed, May 30, 2012	15.56	15.65	15.46	15.53
5042	NYSE	FAF	Tue, May 29, 2012	15.64	15.88	15.51	15.73
5041	NYSE	FAF	Fri, May 25, 2012	15.58	15.68	15.45	15.49
5040	NYSE	FAF	Thu, May 24, 2012	15.49	15.54	15.22	15.54
5039	NYSE	FAF	Wed, May 23, 2012	15.35	15.50	15.17	15.46
5038	NYSE	FAF	Tue, May 22, 2012	15.50	15.66	15.43	15.49
5037	NYSE	FAF	Mon, May 21, 2012	15.45	15.54	15.26	15.50
5036	NYSE	FAF	Fri, May 18, 2012	15.54	15.74	15.43	15.45
5035	NYSE	FAF	Thu, May 17, 2012	15.86	15.94	15.58	15.58
5034	NYSE	FAF	Wed, May 16, 2012	16.07	16.23	15.83	15.83
5033	NYSE	FAF	Tue, May 15, 2012	16.06	16.22	15.96	15.99
5032	NYSE	FAF	Mon, May 14, 2012	16.20	16.28	16.06	16.08
5031	NYSE	FAF	Fri, May 11, 2012	16.46	16.80	16.35	16.40
5030	NYSE	FAF	Thu, May 10, 2012	16.79	16.85	16.58	16.62
5029	NYSE	FAF	Wed, May 9, 2012	16.59	16.70	16.39	16.69
5028	NYSE	FAF	Tue, May 8, 2012	16.48	16.82	16.45	16.80
5027	NYSE	FAF	Mon, May 7, 2012	16.30	16.67	16.29	16.62
5026	NYSE	FAF	Fri, May 4, 2012	16.72	16.76	16.22	16.36
5025	NYSE	FAF	Thu, May 3, 2012	16.98	17.10	16.85	16.87
5024	NYSE	FAF	Wed, May 2, 2012	16.75	17.03	16.67	17.02
5023	NYSE	FAF	Tue, May 1, 2012	16.81	17.22	16.81	16.89
5022	NYSE	FAF	Mon, Apr 30, 2012	16.70	16.86	16.56	16.75
5021	NYSE	FAF	Fri, Apr 27, 2012	16.96	17.03	16.54	16.77
5020	NYSE	FAF	Thu, Apr 26, 2012	17.47	17.47	16.71	16.98
5019	NYSE	FAF	Wed, Apr 25, 2012	17.59	17.91	17.42	17.52
5018	NYSE	FAF	Tue, Apr 24, 2012	17.04	17.41	16.89	17.38
5017	NYSE	FAF	Mon, Apr 23, 2012	17.09	17.15	16.85	17.02
5016	NYSE	FAF	Fri, Apr 20, 2012	17.43	17.59	17.30	17.38
5015	NYSE	FAF	Thu, Apr 19, 2012	17.16	17.44	17.04	17.19
5014	NYSE	FAF	Wed, Apr 18, 2012	17.11	17.23	16.98	17.15
5013	NYSE	FAF	Tue, Apr 17, 2012	17.35	17.57	17.22	17.23
5012	NYSE	FAF	Mon, Apr 16, 2012	17.03	17.25	17.00	17.16
5011	NYSE	FAF	Fri, Apr 13, 2012	17.00	17.30	16.89	16.92
5010	NYSE	FAF	Thu, Apr 12, 2012	16.42	16.96	16.42	16.87
5009	NYSE	FAF	Wed, Apr 11, 2012	16.53	16.55	16.32	16.44
5008	NYSE	FAF	Tue, Apr 10, 2012	16.53	16.53	16.23	16.30
5007	NYSE	FAF	Mon, Apr 9, 2012	16.41	16.56	16.38	16.55
5006	NYSE	FAF	Thu, Apr 5, 2012	16.57	16.75	16.53	16.70
5005	NYSE	FAF	Wed, Apr 4, 2012	16.57	16.80	16.51	16.69
5004	NYSE	FAF	Tue, Apr 3, 2012	16.74	16.92	16.60	16.80
5003	NYSE	FAF	Mon, Apr 2, 2012	16.50	16.87	16.43	16.80
5002	NYSE	FAF	Fri, Mar 30, 2012	16.94	16.96	16.51	16.63
5001	NYSE	FAF	Thu, Mar 29, 2012	15.92	16.90	15.89	16.82
5000	NYSE	FAF	Wed, Mar 28, 2012	15.81	16.09	15.72	16.07
4999	NYSE	FAF	Tue, Mar 27, 2012	15.91	16.01	15.78	15.90
4998	NYSE	FAF	Mon, Mar 26, 2012	15.98	16.03	15.80	15.94
4997	NYSE	FAF	Fri, Mar 23, 2012	15.47	15.82	15.45	15.81
4996	NYSE	FAF	Thu, Mar 22, 2012	15.40	15.51	15.29	15.51
4995	NYSE	FAF	Wed, Mar 21, 2012	15.59	15.71	15.42	15.56
4994	NYSE	FAF	Tue, Mar 20, 2012	15.50	15.75	15.43	15.60
4993	NYSE	FAF	Mon, Mar 19, 2012	15.56	15.92	15.51	15.65
4992	NYSE	FAF	Fri, Mar 16, 2012	16.05	16.06	15.48	15.59
4991	NYSE	FAF	Thu, Mar 15, 2012	16.19	16.33	15.97	16.03
4990	NYSE	FAF	Wed, Mar 14, 2012	16.60	16.66	16.13	16.15
4989	NYSE	FAF	Tue, Mar 13, 2012	16.23	16.66	16.10	16.65
4988	NYSE	FAF	Mon, Mar 12, 2012	16.20	16.31	16.03	16.07
4987	NYSE	FAF	Fri, Mar 9, 2012	15.87	16.16	15.82	16.14
4986	NYSE	FAF	Thu, Mar 8, 2012	15.73	15.86	15.41	15.83
4985	NYSE	FAF	Wed, Mar 7, 2012	15.37	15.64	15.28	15.62
4984	NYSE	FAF	Tue, Mar 6, 2012	15.75	15.86	15.29	15.31
4983	NYSE	FAF	Mon, Mar 5, 2012	16.01	16.07	15.91	15.94
4982	NYSE	FAF	Fri, Mar 2, 2012	15.82	16.17	15.76	16.10
4981	NYSE	FAF	Thu, Mar 1, 2012	15.45	16.07	15.31	15.85
4980	NYSE	FAF	Wed, Feb 29, 2012	15.83	16.00	15.40	15.40
4979	NYSE	FAF	Tue, Feb 28, 2012	15.65	15.98	15.61	15.81
4978	NYSE	FAF	Mon, Feb 27, 2012	15.22	15.76	15.11	15.63
4977	NYSE	FAF	Fri, Feb 24, 2012	15.28	15.39	15.08	15.30
4976	NYSE	FAF	Thu, Feb 23, 2012	14.81	15.26	14.81	15.23
4975	NYSE	FAF	Wed, Feb 22, 2012	15.01	15.32	14.72	14.76
4974	NYSE	FAF	Tue, Feb 21, 2012	15.02	15.07	14.90	14.99
4973	NYSE	FAF	Fri, Feb 17, 2012	15.00	15.08	14.87	14.96
4972	NYSE	FAF	Thu, Feb 16, 2012	14.57	15.36	14.50	14.95
4971	NYSE	FAF	Wed, Feb 15, 2012	14.75	14.85	14.50	14.57
4970	NYSE	FAF	Tue, Feb 14, 2012	14.65	14.79	14.55	14.69
4969	NYSE	FAF	Mon, Feb 13, 2012	14.85	14.88	14.57	14.69
4968	NYSE	FAF	Fri, Feb 10, 2012	14.49	14.77	14.46	14.67
4967	NYSE	FAF	Thu, Feb 9, 2012	14.80	14.87	14.59	14.70
4966	NYSE	FAF	Wed, Feb 8, 2012	14.86	14.89	14.63	14.74
4965	NYSE	FAF	Tue, Feb 7, 2012	14.98	14.98	14.72	14.81
4964	NYSE	FAF	Mon, Feb 6, 2012	15.14	15.21	14.92	14.96
4963	NYSE	FAF	Fri, Feb 3, 2012	15.06	15.32	14.98	15.23
4962	NYSE	FAF	Thu, Feb 2, 2012	15.02	15.21	14.86	14.90
4961	NYSE	FAF	Wed, Feb 1, 2012	14.88	15.10	14.76	15.05
4960	NYSE	FAF	Tue, Jan 31, 2012	14.86	14.97	14.63	14.82
4959	NYSE	FAF	Mon, Jan 30, 2012	14.89	14.89	14.69	14.76
4958	NYSE	FAF	Fri, Jan 27, 2012	14.86	15.17	14.85	14.98
4957	NYSE	FAF	Thu, Jan 26, 2012	14.88	15.02	14.68	14.97
4956	NYSE	FAF	Wed, Jan 25, 2012	14.02	14.79	13.93	14.77
4955	NYSE	FAF	Tue, Jan 24, 2012	13.96	14.11	13.75	14.09
4954	NYSE	FAF	Mon, Jan 23, 2012	13.96	14.19	13.77	14.09
4953	NYSE	FAF	Fri, Jan 20, 2012	13.56	14.03	13.43	14.00
4952	NYSE	FAF	Thu, Jan 19, 2012	13.55	13.67	13.37	13.58
4951	NYSE	FAF	Wed, Jan 18, 2012	13.24	13.48	13.15	13.48
4950	NYSE	FAF	Tue, Jan 17, 2012	13.16	13.50	13.14	13.23
4949	NYSE	FAF	Fri, Jan 13, 2012	12.82	13.12	12.50	13.09
4948	NYSE	FAF	Thu, Jan 12, 2012	13.23	13.25	12.94	13.00
4947	NYSE	FAF	Wed, Jan 11, 2012	13.19	13.30	13.13	13.23
4946	NYSE	FAF	Tue, Jan 10, 2012	13.22	13.43	13.03	13.30
4945	NYSE	FAF	Mon, Jan 9, 2012	13.05	13.13	12.80	13.09
4944	NYSE	FAF	Fri, Jan 6, 2012	13.05	13.15	12.92	13.01
4943	NYSE	FAF	Thu, Jan 5, 2012	12.63	13.05	12.45	13.02
4942	NYSE	FAF	Wed, Jan 4, 2012	12.89	12.90	12.54	12.75
4941	NYSE	FAF	Tue, Jan 3, 2012	12.90	13.11	12.86	12.99
4940	NYSE	FAF	Fri, Dec 30, 2011	12.69	12.78	12.66	12.67
4939	NYSE	FAF	Thu, Dec 29, 2011	12.69	12.82	12.66	12.70
4938	NYSE	FAF	Wed, Dec 28, 2011	12.95	13.11	12.59	12.62
4937	NYSE	FAF	Tue, Dec 27, 2011	12.78	13.04	12.71	13.04
4936	NYSE	FAF	Fri, Dec 23, 2011	12.96	13.11	12.75	12.82
4935	NYSE	FAF	Thu, Dec 22, 2011	12.92	13.03	12.77	12.91
4934	NYSE	FAF	Wed, Dec 21, 2011	12.53	12.89	12.48	12.83
4933	NYSE	FAF	Tue, Dec 20, 2011	12.45	12.74	12.34	12.57
4932	NYSE	FAF	Mon, Dec 19, 2011	12.40	12.53	12.22	12.23
4931	NYSE	FAF	Fri, Dec 16, 2011	12.44	12.61	12.25	12.35
4930	NYSE	FAF	Thu, Dec 15, 2011	12.29	12.45	12.23	12.35
4929	NYSE	FAF	Wed, Dec 14, 2011	12.37	12.45	12.11	12.13
4928	NYSE	FAF	Tue, Dec 13, 2011	12.65	12.75	12.35	12.45
4927	NYSE	FAF	Mon, Dec 12, 2011	12.49	12.58	12.28	12.50
4926	NYSE	FAF	Fri, Dec 9, 2011	12.33	12.72	12.30	12.65
4925	NYSE	FAF	Thu, Dec 8, 2011	12.28	12.41	12.20	12.26
4924	NYSE	FAF	Wed, Dec 7, 2011	12.23	12.51	12.13	12.43
4923	NYSE	FAF	Tue, Dec 6, 2011	11.54	12.45	11.52	12.34
4922	NYSE	FAF	Mon, Dec 5, 2011	11.44	11.68	11.27	11.40
4921	NYSE	FAF	Fri, Dec 2, 2011	11.31	11.49	11.24	11.28
4920	NYSE	FAF	Thu, Dec 1, 2011	11.51	11.61	11.16	11.20
4919	NYSE	FAF	Wed, Nov 30, 2011	11.05	11.62	10.98	11.60
4918	NYSE	FAF	Tue, Nov 29, 2011	10.79	10.88	10.54	10.65
4917	NYSE	FAF	Mon, Nov 28, 2011	10.80	10.93	10.66	10.78
4916	NYSE	FAF	Fri, Nov 25, 2011	10.62	10.78	10.51	10.51
4915	NYSE	FAF	Wed, Nov 23, 2011	11.20	11.23	10.63	10.66
4914	NYSE	FAF	Tue, Nov 22, 2011	11.10	11.51	10.89	11.34
4913	NYSE	FAF	Mon, Nov 21, 2011	11.29	11.31	11.12	11.16
4912	NYSE	FAF	Fri, Nov 18, 2011	11.36	11.64	11.29	11.46
4911	NYSE	FAF	Thu, Nov 17, 2011	11.59	11.65	11.29	11.33
4910	NYSE	FAF	Wed, Nov 16, 2011	11.73	11.93	11.63	11.64
4909	NYSE	FAF	Tue, Nov 15, 2011	11.38	11.87	11.29	11.83
4908	NYSE	FAF	Mon, Nov 14, 2011	11.82	11.82	11.40	11.45
4907	NYSE	FAF	Fri, Nov 11, 2011	11.68	11.97	11.65	11.94
4906	NYSE	FAF	Thu, Nov 10, 2011	11.59	11.73	11.50	11.59
4905	NYSE	FAF	Wed, Nov 9, 2011	11.37	11.51	11.19	11.40
4904	NYSE	FAF	Tue, Nov 8, 2011	11.68	11.70	11.31	11.69
4903	NYSE	FAF	Mon, Nov 7, 2011	11.70	11.82	11.42	11.63
4902	NYSE	FAF	Fri, Nov 4, 2011	11.62	11.79	11.57	11.69
4901	NYSE	FAF	Thu, Nov 3, 2011	11.84	11.87	11.56	11.74
4900	NYSE	FAF	Wed, Nov 2, 2011	11.48	11.78	11.34	11.69
4899	NYSE	FAF	Tue, Nov 1, 2011	11.55	11.87	11.25	11.26
4898	NYSE	FAF	Mon, Oct 31, 2011	12.06	12.27	11.88	12.00
4897	NYSE	FAF	Fri, Oct 28, 2011	12.20	12.57	12.20	12.23
4896	NYSE	FAF	Thu, Oct 27, 2011	13.19	13.45	12.51	12.80
4895	NYSE	FAF	Wed, Oct 26, 2011	13.15	13.19	12.89	13.00
4894	NYSE	FAF	Tue, Oct 25, 2011	13.55	13.61	12.90	12.93
4893	NYSE	FAF	Mon, Oct 24, 2011	13.48	13.72	13.35	13.70
4892	NYSE	FAF	Fri, Oct 21, 2011	13.54	13.56	13.25	13.42
4891	NYSE	FAF	Thu, Oct 20, 2011	13.15	13.40	12.84	13.32
4890	NYSE	FAF	Wed, Oct 19, 2011	13.12	13.48	13.11	13.26
4889	NYSE	FAF	Tue, Oct 18, 2011	12.61	13.35	12.56	13.20
4888	NYSE	FAF	Mon, Oct 17, 2011	12.76	13.00	12.53	12.60
4887	NYSE	FAF	Fri, Oct 14, 2011	12.93	12.99	12.64	12.88
4886	NYSE	FAF	Thu, Oct 13, 2011	12.63	12.89	12.54	12.81
4885	NYSE	FAF	Wed, Oct 12, 2011	12.50	12.87	12.40	12.77
4884	NYSE	FAF	Tue, Oct 11, 2011	12.14	12.40	12.06	12.29
4883	NYSE	FAF	Mon, Oct 10, 2011	12.13	12.24	11.95	12.23
4882	NYSE	FAF	Fri, Oct 7, 2011	12.67	12.67	11.84	11.87
4881	NYSE	FAF	Thu, Oct 6, 2011	12.28	12.71	12.15	12.63
4880	NYSE	FAF	Wed, Oct 5, 2011	12.17	12.44	11.93	12.35
4879	NYSE	FAF	Tue, Oct 4, 2011	11.94	12.26	11.76	12.05
4878	NYSE	FAF	Mon, Oct 3, 2011	12.69	12.95	12.04	12.05
4877	NYSE	FAF	Fri, Sep 30, 2011	13.08	13.38	12.73	12.80
4876	NYSE	FAF	Thu, Sep 29, 2011	13.26	13.31	12.98	13.27
4875	NYSE	FAF	Wed, Sep 28, 2011	13.32	13.44	12.89	12.92
4874	NYSE	FAF	Tue, Sep 27, 2011	13.60	13.68	13.28	13.38
4873	NYSE	FAF	Mon, Sep 26, 2011	13.28	13.37	12.97	13.31
4872	NYSE	FAF	Fri, Sep 23, 2011	13.10	13.25	12.91	13.12
4871	NYSE	FAF	Thu, Sep 22, 2011	12.83	13.37	12.70	13.12
4870	NYSE	FAF	Wed, Sep 21, 2011	13.79	13.93	13.18	13.21
4869	NYSE	FAF	Tue, Sep 20, 2011	14.23	14.36	13.78	13.79
4868	NYSE	FAF	Mon, Sep 19, 2011	14.51	14.56	14.14	14.16
4867	NYSE	FAF	Fri, Sep 16, 2011	14.85	15.08	14.67	14.81
4866	NYSE	FAF	Thu, Sep 15, 2011	14.64	14.77	14.37	14.75
4865	NYSE	FAF	Wed, Sep 14, 2011	14.18	14.62	13.97	14.46
4864	NYSE	FAF	Tue, Sep 13, 2011	14.22	14.33	13.92	14.05
4863	NYSE	FAF	Mon, Sep 12, 2011	13.86	14.20	13.75	14.15
4862	NYSE	FAF	Fri, Sep 9, 2011	14.68	14.71	13.93	14.11
4861	NYSE	FAF	Thu, Sep 8, 2011	14.82	15.18	14.59	14.86
4860	NYSE	FAF	Wed, Sep 7, 2011	14.70	15.00	14.69	15.00
4859	NYSE	FAF	Tue, Sep 6, 2011	14.17	14.58	14.09	14.44
4858	NYSE	FAF	Fri, Sep 2, 2011	14.93	15.18	14.61	14.64
4857	NYSE	FAF	Thu, Sep 1, 2011	15.26	15.56	15.17	15.30
4856	NYSE	FAF	Wed, Aug 31, 2011	15.48	15.50	15.14	15.25
4855	NYSE	FAF	Tue, Aug 30, 2011	15.22	15.64	14.85	15.42
4854	NYSE	FAF	Mon, Aug 29, 2011	14.72	15.34	14.65	15.30
4853	NYSE	FAF	Fri, Aug 26, 2011	14.32	14.69	14.01	14.52
4852	NYSE	FAF	Thu, Aug 25, 2011	15.06	15.10	14.34	14.44
4851	NYSE	FAF	Wed, Aug 24, 2011	14.57	15.07	14.50	14.93
4850	NYSE	FAF	Tue, Aug 23, 2011	14.21	14.79	14.03	14.60
4849	NYSE	FAF	Mon, Aug 22, 2011	14.53	14.59	14.07	14.19
4848	NYSE	FAF	Fri, Aug 19, 2011	13.95	14.44	13.95	14.20
4847	NYSE	FAF	Thu, Aug 18, 2011	13.91	14.45	13.91	14.23
4846	NYSE	FAF	Wed, Aug 17, 2011	13.98	14.41	13.96	14.37
4845	NYSE	FAF	Tue, Aug 16, 2011	13.74	14.09	13.69	13.92
4844	NYSE	FAF	Mon, Aug 15, 2011	13.56	13.92	13.48	13.89
4843	NYSE	FAF	Fri, Aug 12, 2011	13.93	14.09	13.28	13.37
4842	NYSE	FAF	Thu, Aug 11, 2011	13.36	14.06	13.22	13.79
4841	NYSE	FAF	Wed, Aug 10, 2011	13.79	14.41	13.27	13.33
4840	NYSE	FAF	Tue, Aug 9, 2011	13.06	14.18	12.45	14.17
4839	NYSE	FAF	Mon, Aug 8, 2011	13.79	14.24	12.70	12.72
4838	NYSE	FAF	Fri, Aug 5, 2011	14.80	14.80	13.98	14.24
4837	NYSE	FAF	Thu, Aug 4, 2011	15.21	15.39	14.64	14.66
4836	NYSE	FAF	Wed, Aug 3, 2011	15.43	15.64	15.16	15.43
4835	NYSE	FAF	Tue, Aug 2, 2011	15.92	16.06	15.43	15.43
4834	NYSE	FAF	Mon, Aug 1, 2011	16.21	16.30	15.90	16.02
4833	NYSE	FAF	Fri, Jul 29, 2011	15.81	16.13	15.77	15.99
4832	NYSE	FAF	Thu, Jul 28, 2011	16.06	16.36	15.77	15.97
4831	NYSE	FAF	Wed, Jul 27, 2011	15.90	15.92	15.17	15.32
4830	NYSE	FAF	Tue, Jul 26, 2011	15.48	16.01	15.41	16.01
4829	NYSE	FAF	Mon, Jul 25, 2011	15.52	15.65	15.35	15.54
4828	NYSE	FAF	Fri, Jul 22, 2011	15.85	15.87	15.63	15.75
4827	NYSE	FAF	Thu, Jul 21, 2011	15.48	15.89	15.45	15.84
4826	NYSE	FAF	Wed, Jul 20, 2011	15.39	15.53	15.30	15.39
4825	NYSE	FAF	Tue, Jul 19, 2011	14.89	15.45	14.89	15.37
4824	NYSE	FAF	Mon, Jul 18, 2011	15.19	15.19	14.80	14.84
4823	NYSE	FAF	Fri, Jul 15, 2011	15.14	15.29	15.08	15.23
4822	NYSE	FAF	Thu, Jul 14, 2011	15.42	15.51	15.04	15.13
4821	NYSE	FAF	Wed, Jul 13, 2011	15.35	15.64	15.26	15.38
4820	NYSE	FAF	Tue, Jul 12, 2011	15.25	15.51	15.21	15.24
4819	NYSE	FAF	Mon, Jul 11, 2011	15.53	15.63	15.23	15.28
4818	NYSE	FAF	Fri, Jul 8, 2011	15.57	15.75	15.53	15.69
4817	NYSE	FAF	Thu, Jul 7, 2011	16.03	16.03	15.64	15.75
4816	NYSE	FAF	Wed, Jul 6, 2011	15.76	16.03	15.66	15.90
4815	NYSE	FAF	Tue, Jul 5, 2011	15.90	15.91	15.62	15.79
4814	NYSE	FAF	Fri, Jul 1, 2011	15.68	15.90	15.57	15.90
4813	NYSE	FAF	Thu, Jun 30, 2011	15.90	15.95	15.61	15.65
4812	NYSE	FAF	Wed, Jun 29, 2011	15.77	15.95	15.74	15.87
4811	NYSE	FAF	Tue, Jun 28, 2011	15.54	15.68	15.54	15.68
4810	NYSE	FAF	Mon, Jun 27, 2011	15.37	15.72	15.33	15.56
4809	NYSE	FAF	Fri, Jun 24, 2011	15.10	15.38	15.08	15.35
4808	NYSE	FAF	Thu, Jun 23, 2011	14.86	15.17	14.58	15.08
4807	NYSE	FAF	Wed, Jun 22, 2011	15.02	15.31	15.01	15.04
4806	NYSE	FAF	Tue, Jun 21, 2011	14.94	15.20	14.93	15.10
4805	NYSE	FAF	Mon, Jun 20, 2011	14.50	14.98	14.50	14.83
4804	NYSE	FAF	Fri, Jun 17, 2011	14.85	14.91	14.50	14.52
4803	NYSE	FAF	Thu, Jun 16, 2011	14.67	14.92	14.63	14.83
4802	NYSE	FAF	Wed, Jun 15, 2011	15.06	15.09	14.54	14.66
4801	NYSE	FAF	Tue, Jun 14, 2011	15.07	15.28	14.92	15.21
4800	NYSE	FAF	Mon, Jun 13, 2011	14.94	15.08	14.81	14.95
4799	NYSE	FAF	Fri, Jun 10, 2011	15.18	15.26	14.90	14.95
4798	NYSE	FAF	Thu, Jun 9, 2011	15.41	15.51	15.28	15.29
4797	NYSE	FAF	Wed, Jun 8, 2011	15.15	15.37	15.02	15.30
4796	NYSE	FAF	Tue, Jun 7, 2011	15.07	15.25	15.01	15.25
4795	NYSE	FAF	Mon, Jun 6, 2011	14.70	15.02	14.70	14.99
4794	NYSE	FAF	Fri, Jun 3, 2011	15.25	15.25	14.75	14.80
4793	NYSE	FAF	Thu, Jun 2, 2011	15.47	15.58	15.27	15.43
4792	NYSE	FAF	Wed, Jun 1, 2011	16.05	16.09	15.42	15.45
4791	NYSE	FAF	Tue, May 31, 2011	16.17	16.23	16.01	16.08
4790	NYSE	FAF	Fri, May 27, 2011	15.92	16.07	15.87	16.04
4789	NYSE	FAF	Thu, May 26, 2011	15.74	15.92	15.62	15.90
4788	NYSE	FAF	Wed, May 25, 2011	15.84	15.90	15.62	15.82
4787	NYSE	FAF	Tue, May 24, 2011	16.00	16.15	15.92	15.93
4786	NYSE	FAF	Mon, May 23, 2011	15.75	16.08	15.60	15.99
4785	NYSE	FAF	Fri, May 20, 2011	15.92	16.05	15.84	15.94
4784	NYSE	FAF	Thu, May 19, 2011	16.00	16.08	15.89	15.99
4783	NYSE	FAF	Wed, May 18, 2011	15.59	15.93	15.38	15.92
4782	NYSE	FAF	Tue, May 17, 2011	15.43	15.62	15.33	15.60
4781	NYSE	FAF	Mon, May 16, 2011	15.75	15.94	15.54	15.54
4780	NYSE	FAF	Fri, May 13, 2011	15.98	16.11	15.81	15.90
4779	NYSE	FAF	Thu, May 12, 2011	15.75	16.02	15.64	15.96
4778	NYSE	FAF	Wed, May 11, 2011	15.86	15.95	15.74	15.78
4777	NYSE	FAF	Tue, May 10, 2011	15.68	15.93	15.63	15.92
4776	NYSE	FAF	Mon, May 9, 2011	15.35	15.67	15.31	15.63
4775	NYSE	FAF	Fri, May 6, 2011	15.41	15.49	15.23	15.40
4774	NYSE	FAF	Thu, May 5, 2011	15.09	15.30	15.03	15.24
4773	NYSE	FAF	Wed, May 4, 2011	15.32	15.33	14.95	15.14
4772	NYSE	FAF	Tue, May 3, 2011	15.42	15.47	15.20	15.35
4771	NYSE	FAF	Mon, May 2, 2011	15.62	15.65	15.45	15.47
4770	NYSE	FAF	Fri, Apr 29, 2011	15.85	15.85	15.45	15.60
4769	NYSE	FAF	Thu, Apr 28, 2011	15.65	15.91	15.64	15.87
4768	NYSE	FAF	Wed, Apr 27, 2011	15.93	16.05	15.90	15.98
4767	NYSE	FAF	Tue, Apr 26, 2011	16.02	16.17	15.88	15.94
4766	NYSE	FAF	Mon, Apr 25, 2011	15.92	16.01	15.91	16.00
4765	NYSE	FAF	Thu, Apr 21, 2011	16.05	16.11	15.88	16.00
4764	NYSE	FAF	Wed, Apr 20, 2011	16.02	16.09	15.90	15.98
4763	NYSE	FAF	Tue, Apr 19, 2011	15.88	15.94	15.79	15.86
4762	NYSE	FAF	Mon, Apr 18, 2011	15.69	15.92	15.63	15.80
4761	NYSE	FAF	Fri, Apr 15, 2011	15.49	16.01	15.43	15.91
4760	NYSE	FAF	Thu, Apr 14, 2011	15.31	15.53	15.18	15.50
4759	NYSE	FAF	Wed, Apr 13, 2011	15.45	15.59	15.36	15.44
4758	NYSE	FAF	Tue, Apr 12, 2011	15.33	15.54	15.30	15.42
4757	NYSE	FAF	Mon, Apr 11, 2011	15.86	15.92	15.43	15.49
4756	NYSE	FAF	Fri, Apr 8, 2011	16.26	16.32	15.82	15.88
4755	NYSE	FAF	Thu, Apr 7, 2011	16.26	16.49	16.04	16.14
4754	NYSE	FAF	Wed, Apr 6, 2011	16.34	16.48	16.29	16.35
4753	NYSE	FAF	Tue, Apr 5, 2011	16.21	16.39	16.20	16.25
4752	NYSE	FAF	Mon, Apr 4, 2011	16.45	16.62	16.25	16.26
4751	NYSE	FAF	Fri, Apr 1, 2011	16.56	16.68	16.38	16.42
4750	NYSE	FAF	Thu, Mar 31, 2011	16.57	16.66	16.47	16.50
4749	NYSE	FAF	Wed, Mar 30, 2011	16.66	16.76	16.52	16.57
4748	NYSE	FAF	Tue, Mar 29, 2011	16.51	16.66	16.51	16.58
4747	NYSE	FAF	Mon, Mar 28, 2011	16.66	16.73	16.57	16.61
4746	NYSE	FAF	Fri, Mar 25, 2011	16.58	16.76	16.53	16.63
4745	NYSE	FAF	Thu, Mar 24, 2011	16.62	16.66	16.42	16.52
4744	NYSE	FAF	Wed, Mar 23, 2011	16.70	16.77	16.38	16.56
4743	NYSE	FAF	Tue, Mar 22, 2011	17.03	17.14	16.69	16.73
4742	NYSE	FAF	Mon, Mar 21, 2011	16.98	17.37	16.91	17.06
4741	NYSE	FAF	Fri, Mar 18, 2011	16.75	16.89	16.71	16.79
4740	NYSE	FAF	Thu, Mar 17, 2011	16.42	16.94	16.38	16.76
4739	NYSE	FAF	Wed, Mar 16, 2011	16.10	16.55	15.90	16.12
4738	NYSE	FAF	Tue, Mar 15, 2011	15.64	16.10	15.64	15.97
4737	NYSE	FAF	Mon, Mar 14, 2011	16.04	16.53	15.90	16.15
4736	NYSE	FAF	Fri, Mar 11, 2011	15.94	16.26	15.94	16.18
4735	NYSE	FAF	Thu, Mar 10, 2011	16.18	16.18	15.94	16.08
4734	NYSE	FAF	Wed, Mar 9, 2011	16.25	16.43	16.11	16.37
4733	NYSE	FAF	Tue, Mar 8, 2011	15.94	16.51	15.94	16.24
4732	NYSE	FAF	Mon, Mar 7, 2011	16.00	16.41	15.70	15.96
4731	NYSE	FAF	Fri, Mar 4, 2011	15.99	16.24	15.84	15.93
4730	NYSE	FAF	Thu, Mar 3, 2011	15.78	16.04	15.76	15.97
4729	NYSE	FAF	Wed, Mar 2, 2011	15.53	15.73	15.45	15.61
4728	NYSE	FAF	Tue, Mar 1, 2011	15.90	15.90	15.47	15.51
4727	NYSE	FAF	Mon, Feb 28, 2011	15.64	15.86	15.55	15.76
4726	NYSE	FAF	Fri, Feb 25, 2011	15.36	15.62	15.36	15.52
4725	NYSE	FAF	Thu, Feb 24, 2011	15.47	15.77	15.05	15.32
4724	NYSE	FAF	Wed, Feb 23, 2011	16.05	16.20	15.57	15.61
4723	NYSE	FAF	Tue, Feb 22, 2011	16.23	16.34	15.84	15.98
4722	NYSE	FAF	Fri, Feb 18, 2011	16.45	16.50	16.18	16.46
4721	NYSE	FAF	Thu, Feb 17, 2011	15.93	16.46	15.84	16.44
4720	NYSE	FAF	Wed, Feb 16, 2011	15.73	16.03	15.71	15.96
4719	NYSE	FAF	Tue, Feb 15, 2011	15.55	15.83	15.55	15.70
4718	NYSE	FAF	Mon, Feb 14, 2011	15.70	15.70	15.37	15.55
4717	NYSE	FAF	Fri, Feb 11, 2011	15.64	15.79	15.48	15.65
4716	NYSE	FAF	Thu, Feb 10, 2011	15.76	16.01	15.57	15.66
4715	NYSE	FAF	Wed, Feb 9, 2011	15.68	15.95	15.62	15.84
4714	NYSE	FAF	Tue, Feb 8, 2011	15.63	15.78	15.47	15.78
4713	NYSE	FAF	Mon, Feb 7, 2011	15.71	15.82	15.42	15.66
4712	NYSE	FAF	Fri, Feb 4, 2011	16.22	16.27	15.67	15.72
4711	NYSE	FAF	Thu, Feb 3, 2011	16.06	16.27	15.85	16.26
4710	NYSE	FAF	Wed, Feb 2, 2011	16.05	16.25	15.90	16.10
4709	NYSE	FAF	Tue, Feb 1, 2011	15.57	16.15	15.51	16.13
4708	NYSE	FAF	Mon, Jan 31, 2011	16.20	16.20	15.50	15.51
4707	NYSE	FAF	Fri, Jan 28, 2011	16.55	16.59	16.02	16.14
4706	NYSE	FAF	Thu, Jan 27, 2011	16.40	16.88	16.17	16.52
4705	NYSE	FAF	Wed, Jan 26, 2011	15.84	16.50	15.83	16.46
4704	NYSE	FAF	Tue, Jan 25, 2011	15.28	15.76	15.02	15.75
4703	NYSE	FAF	Mon, Jan 24, 2011	15.57	15.67	15.18	15.34
4702	NYSE	FAF	Fri, Jan 21, 2011	15.45	15.95	15.42	15.55
4701	NYSE	FAF	Thu, Jan 20, 2011	15.13	15.58	15.13	15.38
4700	NYSE	FAF	Wed, Jan 19, 2011	15.25	15.41	15.02	15.17
4699	NYSE	FAF	Tue, Jan 18, 2011	14.87	15.26	14.79	15.25
4698	NYSE	FAF	Fri, Jan 14, 2011	14.99	15.02	14.92	15.02
4697	NYSE	FAF	Thu, Jan 13, 2011	14.95	15.03	14.87	14.96
4696	NYSE	FAF	Wed, Jan 12, 2011	15.12	15.23	14.89	14.98
4695	NYSE	FAF	Tue, Jan 11, 2011	14.99	15.03	14.86	14.98
4694	NYSE	FAF	Mon, Jan 10, 2011	14.62	15.00	14.45	14.92
4693	NYSE	FAF	Fri, Jan 7, 2011	15.01	15.06	14.62	14.73
4692	NYSE	FAF	Thu, Jan 6, 2011	14.95	15.01	14.90	14.95
4691	NYSE	FAF	Wed, Jan 5, 2011	14.87	15.06	14.83	14.99
4690	NYSE	FAF	Tue, Jan 4, 2011	15.02	15.09	14.88	14.94
4689	NYSE	FAF	Mon, Jan 3, 2011	15.04	15.29	14.88	15.03
4688	NYSE	FAF	Fri, Dec 31, 2010	14.89	15.07	14.89	14.94
4687	NYSE	FAF	Thu, Dec 30, 2010	14.95	15.07	14.91	14.94
4686	NYSE	FAF	Wed, Dec 29, 2010	14.98	15.06	14.93	14.97
4685	NYSE	FAF	Tue, Dec 28, 2010	15.11	15.11	14.93	14.98
4684	NYSE	FAF	Mon, Dec 27, 2010	15.02	15.20	14.96	15.07
4683	NYSE	FAF	Thu, Dec 23, 2010	15.17	15.19	14.97	15.06
4682	NYSE	FAF	Wed, Dec 22, 2010	15.05	15.25	14.97	15.17
4681	NYSE	FAF	Tue, Dec 21, 2010	15.05	15.13	14.95	15.04
4680	NYSE	FAF	Mon, Dec 20, 2010	14.99	15.04	14.92	14.97
4679	NYSE	FAF	Fri, Dec 17, 2010	14.99	15.02	14.92	14.99
4678	NYSE	FAF	Thu, Dec 16, 2010	14.84	15.12	14.84	14.96
4677	NYSE	FAF	Wed, Dec 15, 2010	14.91	15.15	14.84	14.85
4676	NYSE	FAF	Tue, Dec 14, 2010	15.02	15.13	14.94	14.97
4675	NYSE	FAF	Mon, Dec 13, 2010	15.07	15.12	14.92	14.96
4674	NYSE	FAF	Fri, Dec 10, 2010	14.98	15.10	14.74	14.93
4673	NYSE	FAF	Thu, Dec 9, 2010	14.98	15.04	14.90	14.98
4672	NYSE	FAF	Wed, Dec 8, 2010	14.96	15.15	14.75	14.82
4671	NYSE	FAF	Tue, Dec 7, 2010	14.86	14.96	14.78	14.87
4670	NYSE	FAF	Mon, Dec 6, 2010	14.84	14.98	14.41	14.72
4669	NYSE	FAF	Fri, Dec 3, 2010	14.95	15.00	14.72	14.93
4668	NYSE	FAF	Thu, Dec 2, 2010	14.98	15.05	14.74	15.00
4667	NYSE	FAF	Wed, Dec 1, 2010	14.41	14.97	14.38	14.92
4666	NYSE	FAF	Tue, Nov 30, 2010	14.12	14.32	14.09	14.17
4665	NYSE	FAF	Mon, Nov 29, 2010	14.16	14.35	13.99	14.31
4664	NYSE	FAF	Fri, Nov 26, 2010	14.19	14.37	14.18	14.28
4663	NYSE	FAF	Wed, Nov 24, 2010	13.80	14.33	13.71	14.33
4662	NYSE	FAF	Tue, Nov 23, 2010	13.74	13.90	13.51	13.70
4661	NYSE	FAF	Mon, Nov 22, 2010	14.15	14.15	13.76	13.94
4660	NYSE	FAF	Fri, Nov 19, 2010	14.19	14.33	14.09	14.25
4659	NYSE	FAF	Thu, Nov 18, 2010	13.88	14.50	13.82	14.23
4658	NYSE	FAF	Wed, Nov 17, 2010	13.66	13.79	13.60	13.75
4657	NYSE	FAF	Tue, Nov 16, 2010	13.76	13.88	13.56	13.62
4656	NYSE	FAF	Mon, Nov 15, 2010	14.14	14.22	13.87	13.90
4655	NYSE	FAF	Fri, Nov 12, 2010	14.05	14.24	13.97	14.10
4654	NYSE	FAF	Thu, Nov 11, 2010	14.08	14.28	14.07	14.17
4653	NYSE	FAF	Wed, Nov 10, 2010	14.03	14.25	13.76	14.25
4652	NYSE	FAF	Tue, Nov 9, 2010	14.33	14.33	13.95	13.99
4651	NYSE	FAF	Mon, Nov 8, 2010	14.52	14.53	14.19	14.35
4650	NYSE	FAF	Fri, Nov 5, 2010	14.57	14.71	14.28	14.60
4649	NYSE	FAF	Thu, Nov 4, 2010	14.48	14.59	14.35	14.54
4648	NYSE	FAF	Wed, Nov 3, 2010	14.42	14.50	14.06	14.32
4647	NYSE	FAF	Tue, Nov 2, 2010	14.42	14.45	14.19	14.44
4646	NYSE	FAF	Mon, Nov 1, 2010	14.14	14.31	14.04	14.24
4645	NYSE	FAF	Fri, Oct 29, 2010	13.93	14.22	13.93	14.04
4644	NYSE	FAF	Thu, Oct 28, 2010	14.32	14.34	13.75	13.92
4643	NYSE	FAF	Wed, Oct 27, 2010	14.27	14.29	13.86	14.17
4642	NYSE	FAF	Tue, Oct 26, 2010	14.48	14.57	14.27	14.41
4641	NYSE	FAF	Mon, Oct 25, 2010	14.33	14.77	14.33	14.58
4640	NYSE	FAF	Fri, Oct 22, 2010	14.40	14.44	14.04	14.27
4639	NYSE	FAF	Thu, Oct 21, 2010	14.93	14.93	14.06	14.34
4638	NYSE	FAF	Wed, Oct 20, 2010	14.53	15.11	14.53	14.97
4637	NYSE	FAF	Tue, Oct 19, 2010	14.49	14.91	14.34	14.49
4636	NYSE	FAF	Mon, Oct 18, 2010	14.42	14.75	14.26	14.73
4635	NYSE	FAF	Fri, Oct 15, 2010	14.75	15.07	14.39	14.46
4634	NYSE	FAF	Thu, Oct 14, 2010	14.85	15.08	14.47	14.61
4633	NYSE	FAF	Wed, Oct 13, 2010	14.59	15.11	14.56	14.91
4632	NYSE	FAF	Tue, Oct 12, 2010	14.27	14.61	14.21	14.55
4631	NYSE	FAF	Mon, Oct 11, 2010	14.09	14.34	13.96	14.21
4630	NYSE	FAF	Fri, Oct 8, 2010	14.13	14.18	13.95	14.12
4629	NYSE	FAF	Thu, Oct 7, 2010	14.26	14.53	14.11	14.17
4628	NYSE	FAF	Wed, Oct 6, 2010	13.91	14.20	13.88	14.15
4627	NYSE	FAF	Tue, Oct 5, 2010	14.15	14.15	13.89	13.90
4626	NYSE	FAF	Mon, Oct 4, 2010	14.39	14.61	13.93	13.95
4625	NYSE	FAF	Fri, Oct 1, 2010	15.11	15.13	13.96	14.48
4624	NYSE	FAF	Thu, Sep 30, 2010	14.89	15.45	14.86	14.94
4623	NYSE	FAF	Wed, Sep 29, 2010	15.06	15.15	14.58	14.78
4622	NYSE	FAF	Tue, Sep 28, 2010	14.78	15.17	14.46	15.08
4621	NYSE	FAF	Mon, Sep 27, 2010	14.81	15.03	14.68	14.76
4620	NYSE	FAF	Fri, Sep 24, 2010	14.68	14.91	14.57	14.85
4619	NYSE	FAF	Thu, Sep 23, 2010	14.48	14.77	14.39	14.45
4618	NYSE	FAF	Wed, Sep 22, 2010	14.49	14.78	14.32	14.63
4617	NYSE	FAF	Tue, Sep 21, 2010	14.77	14.84	14.47	14.57
4616	NYSE	FAF	Mon, Sep 20, 2010	14.43	14.78	14.12	14.75
4615	NYSE	FAF	Fri, Sep 17, 2010	14.97	15.00	14.35	14.43
4614	NYSE	FAF	Thu, Sep 16, 2010	15.00	15.12	14.59	14.78
4613	NYSE	FAF	Wed, Sep 15, 2010	14.79	15.07	14.57	15.06
4612	NYSE	FAF	Tue, Sep 14, 2010	15.03	15.13	14.71	14.80
4611	NYSE	FAF	Mon, Sep 13, 2010	14.65	15.05	14.63	15.00
4610	NYSE	FAF	Fri, Sep 10, 2010	14.62	14.90	14.31	14.47
4609	NYSE	FAF	Thu, Sep 9, 2010	14.87	15.07	14.55	14.62
4608	NYSE	FAF	Wed, Sep 8, 2010	14.66	14.81	14.56	14.71
4607	NYSE	FAF	Tue, Sep 7, 2010	15.50	15.50	14.66	14.70
4606	NYSE	FAF	Fri, Sep 3, 2010	15.91	15.95	15.43	15.54
4605	NYSE	FAF	Thu, Sep 2, 2010	15.60	15.90	15.41	15.66
4604	NYSE	FAF	Wed, Sep 1, 2010	15.01	15.59	14.85	15.55
4603	NYSE	FAF	Tue, Aug 31, 2010	14.60	14.96	14.42	14.83
4602	NYSE	FAF	Mon, Aug 30, 2010	14.33	14.79	14.31	14.58
4601	NYSE	FAF	Fri, Aug 27, 2010	13.78	14.45	13.66	14.43
4600	NYSE	FAF	Thu, Aug 26, 2010	14.32	14.32	13.65	13.66
4599	NYSE	FAF	Wed, Aug 25, 2010	13.49	14.25	13.19	14.20
4598	NYSE	FAF	Tue, Aug 24, 2010	13.69	14.01	13.56	13.70
4597	NYSE	FAF	Mon, Aug 23, 2010	14.05	14.35	13.87	13.89
4596	NYSE	FAF	Fri, Aug 20, 2010	13.93	14.11	13.68	14.04
4595	NYSE	FAF	Thu, Aug 19, 2010	14.10	14.15	13.81	13.96
4594	NYSE	FAF	Wed, Aug 18, 2010	14.20	14.23	13.98	14.16
4593	NYSE	FAF	Tue, Aug 17, 2010	14.16	14.38	14.10	14.19
4592	NYSE	FAF	Mon, Aug 16, 2010	13.46	14.07	13.36	14.03
4591	NYSE	FAF	Fri, Aug 13, 2010	13.52	13.84	13.37	13.57
4590	NYSE	FAF	Thu, Aug 12, 2010	13.36	13.70	13.27	13.60
4589	NYSE	FAF	Wed, Aug 11, 2010	14.06	14.06	13.33	13.64
4588	NYSE	FAF	Tue, Aug 10, 2010	14.93	14.93	14.31	14.43
4587	NYSE	FAF	Mon, Aug 9, 2010	14.90	15.15	14.88	15.08
4586	NYSE	FAF	Fri, Aug 6, 2010	14.66	14.99	14.51	14.85
4585	NYSE	FAF	Thu, Aug 5, 2010	14.79	14.98	14.69	14.83
4584	NYSE	FAF	Wed, Aug 4, 2010	15.00	15.04	14.89	14.94
4583	NYSE	FAF	Tue, Aug 3, 2010	15.00	15.07	14.85	14.89
4582	NYSE	FAF	Mon, Aug 2, 2010	15.13	15.13	14.70	14.88
4581	NYSE	FAF	Fri, Jul 30, 2010	14.64	15.15	14.34	14.75
4580	NYSE	FAF	Thu, Jul 29, 2010	14.90	15.00	14.75	14.82
4579	NYSE	FAF	Wed, Jul 28, 2010	14.94	15.00	14.75	14.82
4578	NYSE	FAF	Tue, Jul 27, 2010	14.96	15.12	14.87	14.94
4577	NYSE	FAF	Mon, Jul 26, 2010	14.79	15.00	14.70	14.89
4576	NYSE	FAF	Fri, Jul 23, 2010	14.52	14.86	14.29	14.79
4575	NYSE	FAF	Thu, Jul 22, 2010	13.79	14.57	13.78	14.53
4574	NYSE	FAF	Wed, Jul 21, 2010	13.71	14.03	13.16	13.58
4573	NYSE	FAF	Tue, Jul 20, 2010	12.90	13.59	12.41	13.59
4572	NYSE	FAF	Mon, Jul 19, 2010	12.80	13.06	12.36	13.03
4571	NYSE	FAF	Fri, Jul 16, 2010	13.40	13.46	12.76	12.82
4570	NYSE	FAF	Thu, Jul 15, 2010	13.77	13.77	12.75	13.50
4569	NYSE	FAF	Wed, Jul 14, 2010	14.16	14.16	13.38	13.61
4568	NYSE	FAF	Tue, Jul 13, 2010	13.99	14.35	13.91	14.24
4567	NYSE	FAF	Mon, Jul 12, 2010	13.78	13.86	13.60	13.84
4566	NYSE	FAF	Fri, Jul 9, 2010	13.54	13.90	13.45	13.88
4565	NYSE	FAF	Thu, Jul 8, 2010	13.83	13.83	13.34	13.58
4564	NYSE	FAF	Wed, Jul 7, 2010	13.12	13.60	13.12	13.57
4563	NYSE	FAF	Tue, Jul 6, 2010	13.21	13.49	12.98	13.06
4562	NYSE	FAF	Fri, Jul 2, 2010	12.76	13.14	12.40	12.98
4561	NYSE	FAF	Thu, Jul 1, 2010	12.63	12.70	11.90	12.65
4560	NYSE	FAF	Wed, Jun 30, 2010	12.61	13.14	12.61	12.68
4559	NYSE	FAF	Tue, Jun 29, 2010	13.32	13.32	12.63	12.68
4558	NYSE	FAF	Mon, Jun 28, 2010	13.54	13.54	13.16	13.38
4557	NYSE	FAF	Fri, Jun 25, 2010	13.27	13.71	13.01	13.67
4556	NYSE	FAF	Thu, Jun 24, 2010	13.20	13.44	13.08	13.26
4555	NYSE	FAF	Wed, Jun 23, 2010	13.13	13.60	12.86	13.39
4554	NYSE	FAF	Tue, Jun 22, 2010	13.20	13.62	12.97	13.43
4553	NYSE	FAF	Mon, Jun 21, 2010	13.60	13.62	13.28	13.29
4552	NYSE	FAF	Fri, Jun 18, 2010	13.51	13.70	13.34	13.48
4551	NYSE	FAF	Thu, Jun 17, 2010	13.59	13.59	13.27	13.49
4550	NYSE	FAF	Wed, Jun 16, 2010	13.04	13.51	12.77	13.42
4549	NYSE	FAF	Tue, Jun 15, 2010	13.32	13.60	13.13	13.21
4548	NYSE	FAF	Mon, Jun 14, 2010	13.33	13.68	13.16	13.33
4547	NYSE	FAF	Fri, Jun 11, 2010	12.27	13.25	12.15	13.11
4546	NYSE	FAF	Thu, Jun 10, 2010	12.90	13.10	12.03	12.31
4545	NYSE	FAF	Wed, Jun 2, 2010	15.05	15.74	13.84	14.48
4544	NYSE	FAF	Tue, Jun 1, 2010	33.96	34.13	32.84	32.84
4543	NYSE	FAF	Fri, May 28, 2010	33.82	34.30	33.28	34.03
4542	NYSE	FAF	Thu, May 27, 2010	33.19	33.91	33.19	33.90
4541	NYSE	FAF	Wed, May 26, 2010	33.31	33.47	32.66	32.73
4540	NYSE	FAF	Tue, May 25, 2010	33.01	33.44	32.34	33.33
4539	NYSE	FAF	Mon, May 24, 2010	33.88	34.33	33.32	33.34
4538	NYSE	FAF	Fri, May 21, 2010	32.94	34.07	32.65	33.96
4537	NYSE	FAF	Thu, May 20, 2010	33.21	33.95	32.81	33.31
4536	NYSE	FAF	Wed, May 19, 2010	34.14	34.32	33.31	33.72
4535	NYSE	FAF	Tue, May 18, 2010	35.39	35.71	34.04	34.14
4534	NYSE	FAF	Mon, May 17, 2010	35.07	35.78	34.50	35.15
4533	NYSE	FAF	Fri, May 14, 2010	35.76	35.87	34.90	35.06
4532	NYSE	FAF	Thu, May 13, 2010	36.93	37.42	36.57	36.67
4531	NYSE	FAF	Wed, May 12, 2010	36.36	37.33	36.36	37.07
4530	NYSE	FAF	Tue, May 11, 2010	34.71	36.71	34.70	36.11
4529	NYSE	FAF	Mon, May 10, 2010	35.25	35.35	34.79	35.01
4528	NYSE	FAF	Fri, May 7, 2010	34.86	35.37	34.30	34.49
4527	NYSE	FAF	Thu, May 6, 2010	35.02	35.86	33.00	34.95
4526	NYSE	FAF	Wed, May 5, 2010	34.28	35.31	34.12	35.05
4525	NYSE	FAF	Tue, May 4, 2010	34.79	35.02	34.48	34.73
4524	NYSE	FAF	Mon, May 3, 2010	34.79	35.36	34.63	35.18
4523	NYSE	FAF	Fri, Apr 30, 2010	35.09	35.54	34.52	34.57
4522	NYSE	FAF	Thu, Apr 29, 2010	36.89	37.15	34.65	35.04
4521	NYSE	FAF	Wed, Apr 28, 2010	36.18	36.73	35.98	36.66
4520	NYSE	FAF	Tue, Apr 27, 2010	36.76	37.22	35.88	35.90
4519	NYSE	FAF	Mon, Apr 26, 2010	36.59	37.01	36.54	36.93
4518	NYSE	FAF	Fri, Apr 23, 2010	36.70	36.81	36.36	36.71
4517	NYSE	FAF	Thu, Apr 22, 2010	35.97	36.85	35.78	36.78
4516	NYSE	FAF	Wed, Apr 21, 2010	36.58	37.00	36.20	36.24
4515	NYSE	FAF	Tue, Apr 20, 2010	36.07	36.55	35.77	36.49
4514	NYSE	FAF	Mon, Apr 19, 2010	35.73	36.29	35.46	36.00
4513	NYSE	FAF	Fri, Apr 16, 2010	36.35	36.70	35.83	35.83
4512	NYSE	FAF	Thu, Apr 15, 2010	35.41	36.62	35.36	36.51
4511	NYSE	FAF	Wed, Apr 14, 2010	35.13	35.60	34.71	35.60
4510	NYSE	FAF	Tue, Apr 13, 2010	34.81	35.17	34.61	35.11
4509	NYSE	FAF	Mon, Apr 12, 2010	34.41	34.83	34.27	34.83
4508	NYSE	FAF	Fri, Apr 9, 2010	34.15	34.43	33.98	34.43
4507	NYSE	FAF	Thu, Apr 8, 2010	34.17	34.17	33.75	34.06
4506	NYSE	FAF	Wed, Apr 7, 2010	34.66	34.97	34.20	34.36
4505	NYSE	FAF	Tue, Apr 6, 2010	34.15	34.67	34.15	34.61
4504	NYSE	FAF	Mon, Apr 5, 2010	33.54	34.18	33.43	34.18
4503	NYSE	FAF	Thu, Apr 1, 2010	34.03	34.03	33.27	33.53
4502	NYSE	FAF	Wed, Mar 31, 2010	33.34	34.30	33.14	33.84
4501	NYSE	FAF	Tue, Mar 30, 2010	33.47	33.76	33.22	33.26
4500	NYSE	FAF	Mon, Mar 29, 2010	33.92	33.92	33.34	33.55
4499	NYSE	FAF	Fri, Mar 26, 2010	34.10	34.25	33.78	33.92
4498	NYSE	FAF	Thu, Mar 25, 2010	34.25	34.43	34.00	34.00
4497	NYSE	FAF	Wed, Mar 24, 2010	34.49	34.56	34.03	34.16
4496	NYSE	FAF	Tue, Mar 23, 2010	34.69	34.74	34.13	34.60
4495	NYSE	FAF	Mon, Mar 22, 2010	34.66	35.00	34.66	34.77
4494	NYSE	FAF	Fri, Mar 19, 2010	35.70	36.10	34.79	34.92
4493	NYSE	FAF	Thu, Mar 18, 2010	35.45	35.88	35.37	35.69
4492	NYSE	FAF	Wed, Mar 17, 2010	35.54	35.86	35.10	35.57
4491	NYSE	FAF	Tue, Mar 16, 2010	33.57	35.55	33.47	35.55
4490	NYSE	FAF	Mon, Mar 15, 2010	33.09	33.65	32.97	33.59
4489	NYSE	FAF	Fri, Mar 12, 2010	32.87	33.31	32.83	33.23
4488	NYSE	FAF	Thu, Mar 11, 2010	32.30	32.76	32.11	32.76
4487	NYSE	FAF	Wed, Mar 10, 2010	32.32	32.46	32.06	32.42
4486	NYSE	FAF	Tue, Mar 9, 2010	31.86	32.48	31.81	32.34
4485	NYSE	FAF	Mon, Mar 8, 2010	31.88	32.07	31.88	32.02
4484	NYSE	FAF	Fri, Mar 5, 2010	31.99	32.14	31.70	31.95
4483	NYSE	FAF	Thu, Mar 4, 2010	31.98	32.55	31.74	31.81
4482	NYSE	FAF	Wed, Mar 3, 2010	31.86	32.20	31.86	32.00
4481	NYSE	FAF	Tue, Mar 2, 2010	31.80	31.98	31.68	31.72
4480	NYSE	FAF	Mon, Mar 1, 2010	32.37	32.54	31.72	31.79
4479	NYSE	FAF	Fri, Feb 26, 2010	32.90	32.90	32.10	32.23
4478	NYSE	FAF	Thu, Feb 25, 2010	32.37	33.32	32.37	32.80
4477	NYSE	FAF	Wed, Feb 24, 2010	33.12	33.49	33.04	33.31
4476	NYSE	FAF	Tue, Feb 23, 2010	33.30	33.93	32.90	33.00
4475	NYSE	FAF	Mon, Feb 22, 2010	33.80	34.08	33.48	33.70
4474	NYSE	FAF	Fri, Feb 19, 2010	33.52	33.84	33.40	33.81
4473	NYSE	FAF	Thu, Feb 18, 2010	33.03	33.66	33.03	33.65
4472	NYSE	FAF	Wed, Feb 17, 2010	32.45	33.13	32.27	33.06
4471	NYSE	FAF	Tue, Feb 16, 2010	31.94	32.36	31.47	32.35
4470	NYSE	FAF	Fri, Feb 12, 2010	31.14	31.89	31.08	31.89
4469	NYSE	FAF	Thu, Feb 11, 2010	31.41	31.53	31.10	31.31
4468	NYSE	FAF	Wed, Feb 10, 2010	31.33	31.76	31.12	31.49
4467	NYSE	FAF	Tue, Feb 9, 2010	31.13	31.51	30.69	31.49
4466	NYSE	FAF	Mon, Feb 8, 2010	30.99	31.12	30.47	30.95
4465	NYSE	FAF	Fri, Feb 5, 2010	30.30	31.12	30.30	31.12
4464	NYSE	FAF	Thu, Feb 4, 2010	30.29	30.75	30.22	30.22
4463	NYSE	FAF	Wed, Feb 3, 2010	30.47	30.60	30.32	30.50
4462	NYSE	FAF	Tue, Feb 2, 2010	30.07	30.68	29.90	30.68
4461	NYSE	FAF	Mon, Feb 1, 2010	29.68	30.12	29.44	30.12
4460	NYSE	FAF	Fri, Jan 29, 2010	29.78	30.16	29.57	29.57
4459	NYSE	FAF	Thu, Jan 28, 2010	30.51	30.54	29.83	29.86
4458	NYSE	FAF	Wed, Jan 27, 2010	30.14	30.39	30.05	30.39
4457	NYSE	FAF	Tue, Jan 26, 2010	30.37	30.94	30.20	30.30
4456	NYSE	FAF	Mon, Jan 25, 2010	30.66	30.85	30.30	30.44
4455	NYSE	FAF	Fri, Jan 22, 2010	30.48	31.17	30.40	30.48
4454	NYSE	FAF	Thu, Jan 21, 2010	30.44	30.62	30.35	30.46
4453	NYSE	FAF	Wed, Jan 20, 2010	30.51	30.59	30.34	30.50
4452	NYSE	FAF	Tue, Jan 19, 2010	30.49	30.68	30.42	30.65
4451	NYSE	FAF	Fri, Jan 15, 2010	30.99	31.08	30.53	30.59
4450	NYSE	FAF	Thu, Jan 14, 2010	31.29	31.39	30.96	31.05
4449	NYSE	FAF	Wed, Jan 13, 2010	31.48	31.65	31.00	31.46
4448	NYSE	FAF	Tue, Jan 12, 2010	31.34	31.73	31.14	31.37
4447	NYSE	FAF	Mon, Jan 11, 2010	31.42	31.58	31.21	31.50
4446	NYSE	FAF	Fri, Jan 8, 2010	31.13	31.67	31.06	31.45
4445	NYSE	FAF	Thu, Jan 7, 2010	31.00	31.31	30.79	31.26
4444	NYSE	FAF	Wed, Jan 6, 2010	31.24	31.30	30.63	31.00
4443	NYSE	FAF	Tue, Jan 5, 2010	32.32	32.34	31.00	31.23
4442	NYSE	FAF	Mon, Jan 4, 2010	33.13	33.26	32.25	32.43
4441	NYSE	FAF	Thu, Dec 31, 2009	33.31	33.57	33.08	33.11
4440	NYSE	FAF	Wed, Dec 30, 2009	33.29	33.67	33.08	33.33
4439	NYSE	FAF	Tue, Dec 29, 2009	33.45	33.69	33.29	33.47
4438	NYSE	FAF	Mon, Dec 28, 2009	33.70	33.78	33.40	33.57
4437	NYSE	FAF	Thu, Dec 24, 2009	33.85	33.90	33.56	33.69
4436	NYSE	FAF	Wed, Dec 23, 2009	33.87	33.95	33.56	33.76
4435	NYSE	FAF	Tue, Dec 22, 2009	33.69	34.17	33.64	33.88
4434	NYSE	FAF	Mon, Dec 21, 2009	33.78	34.19	33.56	33.80
4433	NYSE	FAF	Fri, Dec 18, 2009	33.10	33.68	33.00	33.67
4432	NYSE	FAF	Thu, Dec 17, 2009	32.77	33.27	32.77	32.97
4431	NYSE	FAF	Wed, Dec 16, 2009	32.64	33.11	32.53	33.10
4430	NYSE	FAF	Tue, Dec 15, 2009	32.99	33.24	32.53	32.59
4429	NYSE	FAF	Mon, Dec 14, 2009	32.65	33.04	32.52	33.04
4428	NYSE	FAF	Fri, Dec 11, 2009	32.21	32.49	32.00	32.39
4427	NYSE	FAF	Thu, Dec 10, 2009	32.04	32.26	31.83	31.97
4426	NYSE	FAF	Wed, Dec 9, 2009	31.73	32.02	31.27	31.96
4425	NYSE	FAF	Tue, Dec 8, 2009	31.35	31.83	31.14	31.79
4424	NYSE	FAF	Mon, Dec 7, 2009	31.73	31.81	31.46	31.52
4423	NYSE	FAF	Fri, Dec 4, 2009	31.80	32.00	31.39	31.78
4422	NYSE	FAF	Thu, Dec 3, 2009	31.79	31.85	31.40	31.42
4421	NYSE	FAF	Wed, Dec 2, 2009	31.94	32.06	31.78	31.83
4420	NYSE	FAF	Tue, Dec 1, 2009	31.78	32.02	31.65	31.79
4419	NYSE	FAF	Mon, Nov 30, 2009	31.64	32.09	31.40	31.72
4418	NYSE	FAF	Fri, Nov 27, 2009	31.64	32.24	31.53	31.74
4417	NYSE	FAF	Wed, Nov 25, 2009	32.79	32.79	32.33	32.39
4416	NYSE	FAF	Tue, Nov 24, 2009	32.53	32.72	32.40	32.58
4415	NYSE	FAF	Mon, Nov 23, 2009	32.70	32.97	32.45	32.55
4414	NYSE	FAF	Fri, Nov 20, 2009	32.58	32.65	32.14	32.41
4413	NYSE	FAF	Thu, Nov 19, 2009	32.92	32.99	32.21	32.66
4412	NYSE	FAF	Wed, Nov 18, 2009	33.52	33.63	33.10	33.12
4411	NYSE	FAF	Tue, Nov 17, 2009	33.80	34.01	33.57	33.60
4410	NYSE	FAF	Mon, Nov 16, 2009	33.61	34.12	33.41	33.86
4409	NYSE	FAF	Fri, Nov 13, 2009	32.38	33.34	32.32	33.29
4408	NYSE	FAF	Thu, Nov 12, 2009	32.69	32.92	32.35	32.35
4407	NYSE	FAF	Wed, Nov 11, 2009	33.19	33.46	32.65	32.79
4406	NYSE	FAF	Tue, Nov 10, 2009	32.93	33.30	32.79	32.87
4405	NYSE	FAF	Mon, Nov 9, 2009	32.50	33.25	32.26	33.19
4404	NYSE	FAF	Fri, Nov 6, 2009	31.40	32.46	31.32	32.26
4403	NYSE	FAF	Thu, Nov 5, 2009	31.50	31.78	31.28	31.69
4402	NYSE	FAF	Wed, Nov 4, 2009	31.43	31.70	31.11	31.35
4401	NYSE	FAF	Tue, Nov 3, 2009	30.60	31.19	30.26	31.12
4400	NYSE	FAF	Mon, Nov 2, 2009	30.60	30.96	30.14	30.71
4399	NYSE	FAF	Fri, Oct 30, 2009	31.17	31.24	30.35	30.39
4398	NYSE	FAF	Thu, Oct 29, 2009	31.20	32.10	29.91	31.36
4397	NYSE	FAF	Wed, Oct 28, 2009	31.63	32.02	31.24	31.28
4396	NYSE	FAF	Tue, Oct 27, 2009	31.64	31.87	31.35	31.59
4395	NYSE	FAF	Mon, Oct 26, 2009	31.37	32.00	31.33	31.64
4394	NYSE	FAF	Fri, Oct 23, 2009	32.52	32.88	31.04	31.31
4393	NYSE	FAF	Thu, Oct 22, 2009	31.56	32.57	31.47	32.46
4392	NYSE	FAF	Wed, Oct 21, 2009	31.56	32.06	31.48	31.56
4391	NYSE	FAF	Tue, Oct 20, 2009	32.19	32.40	31.73	31.76
4390	NYSE	FAF	Mon, Oct 19, 2009	31.88	32.35	31.84	32.24
4389	NYSE	FAF	Fri, Oct 16, 2009	32.08	32.21	31.52	31.88
4388	NYSE	FAF	Thu, Oct 15, 2009	32.15	32.50	32.15	32.27
4387	NYSE	FAF	Wed, Oct 14, 2009	32.66	32.66	31.98	32.47
4386	NYSE	FAF	Tue, Oct 13, 2009	32.01	32.43	32.00	32.15
4385	NYSE	FAF	Mon, Oct 12, 2009	31.90	32.19	31.70	31.96
4384	NYSE	FAF	Fri, Oct 9, 2009	31.52	32.20	31.31	31.69
4383	NYSE	FAF	Thu, Oct 8, 2009	32.44	32.71	31.51	31.67
4382	NYSE	FAF	Wed, Oct 7, 2009	32.35	32.61	32.16	32.51
4381	NYSE	FAF	Tue, Oct 6, 2009	32.64	32.97	32.29	32.45
4380	NYSE	FAF	Mon, Oct 5, 2009	32.36	32.55	31.95	32.36
4379	NYSE	FAF	Fri, Oct 2, 2009	31.78	32.47	31.78	32.13
4378	NYSE	FAF	Thu, Oct 1, 2009	32.20	32.53	31.78	32.05
4377	NYSE	FAF	Wed, Sep 30, 2009	33.49	33.55	32.25	32.37
4376	NYSE	FAF	Tue, Sep 29, 2009	33.54	33.85	33.35	33.41
4375	NYSE	FAF	Mon, Sep 28, 2009	32.70	33.82	32.63	33.53
4374	NYSE	FAF	Fri, Sep 25, 2009	32.55	33.32	32.33	32.66
4373	NYSE	FAF	Thu, Sep 24, 2009	33.47	33.89	32.50	32.57
4372	NYSE	FAF	Wed, Sep 23, 2009	32.74	33.94	32.60	33.31
4371	NYSE	FAF	Tue, Sep 22, 2009	32.42	32.67	32.18	32.62
4370	NYSE	FAF	Mon, Sep 21, 2009	33.13	33.41	32.50	32.52
4369	NYSE	FAF	Fri, Sep 18, 2009	33.75	34.00	33.32	33.38
4368	NYSE	FAF	Thu, Sep 17, 2009	33.60	33.95	33.48	33.51
4367	NYSE	FAF	Wed, Sep 16, 2009	33.24	33.57	32.84	33.57
4366	NYSE	FAF	Tue, Sep 15, 2009	33.13	33.70	33.04	33.05
4365	NYSE	FAF	Mon, Sep 14, 2009	32.89	33.26	32.79	33.24
4364	NYSE	FAF	Fri, Sep 11, 2009	33.00	33.26	32.82	33.07
4363	NYSE	FAF	Thu, Sep 10, 2009	32.51	33.58	32.41	33.04
4362	NYSE	FAF	Wed, Sep 9, 2009	31.85	32.64	31.75	32.63
4361	NYSE	FAF	Tue, Sep 8, 2009	32.64	32.64	31.68	31.94
4360	NYSE	FAF	Fri, Sep 4, 2009	31.80	32.45	31.50	32.41
4359	NYSE	FAF	Thu, Sep 3, 2009	31.32	31.80	30.70	31.80
4358	NYSE	FAF	Wed, Sep 2, 2009	31.38	31.89	31.31	31.65
4357	NYSE	FAF	Tue, Sep 1, 2009	31.19	32.99	30.97	31.66
4356	NYSE	FAF	Mon, Aug 31, 2009	30.92	31.59	30.69	31.52
4355	NYSE	FAF	Fri, Aug 28, 2009	31.09	31.30	30.71	31.15
4354	NYSE	FAF	Thu, Aug 27, 2009	30.36	30.88	30.17	30.88
4353	NYSE	FAF	Wed, Aug 26, 2009	31.13	31.13	30.38	30.55
4352	NYSE	FAF	Tue, Aug 25, 2009	31.16	31.51	30.87	31.15
4351	NYSE	FAF	Mon, Aug 24, 2009	31.30	31.72	30.91	31.03
4350	NYSE	FAF	Fri, Aug 21, 2009	30.57	31.26	30.45	31.19
4349	NYSE	FAF	Thu, Aug 20, 2009	29.99	30.51	29.90	30.26
4348	NYSE	FAF	Wed, Aug 19, 2009	29.48	30.10	29.44	30.01
4347	NYSE	FAF	Tue, Aug 18, 2009	30.01	30.14	29.46	29.88
4346	NYSE	FAF	Mon, Aug 17, 2009	30.54	30.54	29.83	29.88
4345	NYSE	FAF	Fri, Aug 14, 2009	31.57	31.58	30.83	30.92
4344	NYSE	FAF	Thu, Aug 13, 2009	31.62	31.84	31.31	31.60
4343	NYSE	FAF	Wed, Aug 12, 2009	30.61	31.74	30.51	31.50
4342	NYSE	FAF	Tue, Aug 11, 2009	30.91	30.91	30.49	30.71
4341	NYSE	FAF	Mon, Aug 10, 2009	31.59	31.85	30.80	31.21
4340	NYSE	FAF	Fri, Aug 7, 2009	31.37	32.00	31.10	31.89
4339	NYSE	FAF	Thu, Aug 6, 2009	31.01	31.44	30.55	30.99
4338	NYSE	FAF	Wed, Aug 5, 2009	30.21	30.86	30.21	30.82
4337	NYSE	FAF	Tue, Aug 4, 2009	29.67	30.37	29.43	30.24
4336	NYSE	FAF	Mon, Aug 3, 2009	29.83	29.92	29.17	29.91
4335	NYSE	FAF	Fri, Jul 31, 2009	29.32	29.75	28.96	29.55
4334	NYSE	FAF	Thu, Jul 30, 2009	28.79	29.48	28.14	29.34
4333	NYSE	FAF	Wed, Jul 29, 2009	27.70	28.12	27.56	28.06
4332	NYSE	FAF	Tue, Jul 28, 2009	27.97	28.08	27.74	27.99
4331	NYSE	FAF	Mon, Jul 27, 2009	27.67	28.32	27.47	28.21
4330	NYSE	FAF	Fri, Jul 24, 2009	26.08	27.63	26.08	27.59
4329	NYSE	FAF	Thu, Jul 23, 2009	25.47	26.48	25.46	26.40
4328	NYSE	FAF	Wed, Jul 22, 2009	24.97	26.00	24.97	25.62
4327	NYSE	FAF	Tue, Jul 21, 2009	25.42	25.72	24.86	25.08
4326	NYSE	FAF	Mon, Jul 20, 2009	25.42	25.52	25.13	25.34
4325	NYSE	FAF	Fri, Jul 17, 2009	25.46	25.47	25.00	25.37
4324	NYSE	FAF	Thu, Jul 16, 2009	25.47	25.86	25.16	25.34
4323	NYSE	FAF	Wed, Jul 15, 2009	25.95	26.09	25.44	25.60
4322	NYSE	FAF	Tue, Jul 14, 2009	26.37	26.50	25.60	25.88
4321	NYSE	FAF	Mon, Jul 13, 2009	25.43	26.51	25.33	26.48
4320	NYSE	FAF	Fri, Jul 10, 2009	25.46	25.67	25.16	25.34
4319	NYSE	FAF	Thu, Jul 9, 2009	25.86	26.02	25.27	25.53
4318	NYSE	FAF	Wed, Jul 8, 2009	25.47	25.69	25.21	25.55
4317	NYSE	FAF	Tue, Jul 7, 2009	26.08	26.13	25.34	25.34
4316	NYSE	FAF	Mon, Jul 6, 2009	25.88	26.26	25.73	26.16
4315	NYSE	FAF	Thu, Jul 2, 2009	26.74	26.74	25.98	25.98
4314	NYSE	FAF	Wed, Jul 1, 2009	25.98	27.29	25.68	26.92
4313	NYSE	FAF	Tue, Jun 30, 2009	25.80	25.97	25.25	25.91
4312	NYSE	FAF	Mon, Jun 29, 2009	26.08	26.18	25.12	25.76
4311	NYSE	FAF	Fri, Jun 26, 2009	25.60	26.28	25.32	26.13
4310	NYSE	FAF	Thu, Jun 25, 2009	25.20	25.74	24.97	25.72
4309	NYSE	FAF	Wed, Jun 24, 2009	25.57	25.63	25.10	25.43
4308	NYSE	FAF	Tue, Jun 23, 2009	25.62	25.96	25.06	25.44
4307	NYSE	FAF	Mon, Jun 22, 2009	25.72	25.79	25.25	25.60
4306	NYSE	FAF	Fri, Jun 19, 2009	25.52	26.03	25.52	25.92
4305	NYSE	FAF	Thu, Jun 18, 2009	25.20	25.68	25.02	25.47
4304	NYSE	FAF	Wed, Jun 17, 2009	24.78	25.56	24.52	25.24
4303	NYSE	FAF	Tue, Jun 16, 2009	25.30	25.34	24.86	24.90
4302	NYSE	FAF	Mon, Jun 15, 2009	25.09	26.09	25.03	25.08
4301	NYSE	FAF	Fri, Jun 12, 2009	24.18	25.10	24.18	25.10
4300	NYSE	FAF	Thu, Jun 11, 2009	23.69	24.41	23.44	24.22
4299	NYSE	FAF	Wed, Jun 10, 2009	23.60	23.60	23.28	23.44
4298	NYSE	FAF	Tue, Jun 9, 2009	23.22	23.52	22.92	23.40
4297	NYSE	FAF	Mon, Jun 8, 2009	22.54	23.23	22.50	23.11
4296	NYSE	FAF	Fri, Jun 5, 2009	22.57	22.98	22.11	22.86
4295	NYSE	FAF	Thu, Jun 4, 2009	23.10	23.11	22.15	22.41
4294	NYSE	FAF	Wed, Jun 3, 2009	23.08	23.30	22.62	22.98
4293	NYSE	FAF	Tue, Jun 2, 2009	22.23	23.25	22.23	23.17
4292	NYSE	FAF	Mon, Jun 1, 2009	23.11	23.20	21.83	22.22
4291	NYSE	FAF	Fri, May 29, 2009	21.77	22.90	21.77	22.82
4290	NYSE	FAF	Thu, May 28, 2009	25.10	25.27	20.91	21.65
4289	NYSE	FAF	Wed, May 27, 2009	25.65	26.05	24.67	24.84
4288	NYSE	FAF	Tue, May 26, 2009	24.58	25.73	24.41	25.72
4287	NYSE	FAF	Fri, May 22, 2009	25.02	25.23	24.28	24.90
4286	NYSE	FAF	Thu, May 21, 2009	24.52	25.19	24.43	24.98
4285	NYSE	FAF	Wed, May 20, 2009	24.71	25.30	24.59	24.71
4284	NYSE	FAF	Tue, May 19, 2009	24.90	24.90	24.04	24.47
4283	NYSE	FAF	Mon, May 18, 2009	24.12	25.15	23.80	25.01
4282	NYSE	FAF	Fri, May 15, 2009	23.79	24.18	23.42	23.94
4281	NYSE	FAF	Thu, May 14, 2009	23.57	24.14	23.46	23.95
4280	NYSE	FAF	Wed, May 13, 2009	23.56	23.85	23.22	23.29
4279	NYSE	FAF	Tue, May 12, 2009	25.00	25.59	23.71	23.96
4278	NYSE	FAF	Mon, May 11, 2009	25.15	25.93	24.79	24.84
4277	NYSE	FAF	Fri, May 8, 2009	24.90	26.11	24.71	26.10
4276	NYSE	FAF	Thu, May 7, 2009	25.86	25.86	23.94	24.34
4275	NYSE	FAF	Wed, May 6, 2009	25.37	25.44	24.04	25.28
4274	NYSE	FAF	Tue, May 5, 2009	24.09	25.39	24.06	25.07
4273	NYSE	FAF	Mon, May 4, 2009	25.65	25.65	23.40	24.48
4272	NYSE	FAF	Fri, May 1, 2009	27.75	27.97	25.29	25.49
4271	NYSE	FAF	Thu, Apr 30, 2009	27.99	29.23	27.49	28.08
4270	NYSE	FAF	Wed, Apr 29, 2009	27.98	28.51	25.64	26.35
4269	NYSE	FAF	Tue, Apr 28, 2009	27.52	28.64	27.51	27.78
4268	NYSE	FAF	Mon, Apr 27, 2009	27.54	28.26	27.41	27.82
4267	NYSE	FAF	Fri, Apr 24, 2009	28.37	28.54	27.29	27.86
4266	NYSE	FAF	Thu, Apr 23, 2009	29.18	29.21	27.81	28.25
4265	NYSE	FAF	Wed, Apr 22, 2009	29.55	29.83	28.80	29.05
4264	NYSE	FAF	Tue, Apr 21, 2009	27.55	30.04	27.55	29.96
4263	NYSE	FAF	Mon, Apr 20, 2009	27.68	28.55	27.36	27.96
4262	NYSE	FAF	Fri, Apr 17, 2009	27.81	28.76	26.70	28.35
4261	NYSE	FAF	Thu, Apr 16, 2009	27.23	27.68	26.42	27.56
4260	NYSE	FAF	Wed, Apr 15, 2009	26.07	26.98	25.53	26.95
4259	NYSE	FAF	Tue, Apr 14, 2009	27.95	28.22	26.07	26.16
4258	NYSE	FAF	Mon, Apr 13, 2009	28.37	28.74	27.78	28.32
4257	NYSE	FAF	Thu, Apr 9, 2009	26.80	28.75	26.08	28.63
4256	NYSE	FAF	Wed, Apr 8, 2009	26.44	26.76	25.76	26.16
4255	NYSE	FAF	Tue, Apr 7, 2009	26.59	26.96	25.97	26.00
4254	NYSE	FAF	Mon, Apr 6, 2009	27.46	27.92	26.73	27.17
4253	NYSE	FAF	Fri, Apr 3, 2009	27.30	27.86	26.93	27.85
4252	NYSE	FAF	Thu, Apr 2, 2009	27.30	27.40	26.46	27.24
4251	NYSE	FAF	Wed, Apr 1, 2009	26.01	27.26	25.67	26.70
4250	NYSE	FAF	Tue, Mar 31, 2009	26.01	26.64	25.32	26.51
4249	NYSE	FAF	Mon, Mar 30, 2009	26.09	26.95	25.62	25.98
4248	NYSE	FAF	Fri, Mar 27, 2009	27.28	27.67	26.63	26.72
4247	NYSE	FAF	Thu, Mar 26, 2009	28.53	28.53	27.28	27.75
4246	NYSE	FAF	Wed, Mar 25, 2009	26.17	28.25	26.17	28.23
4245	NYSE	FAF	Tue, Mar 24, 2009	26.54	27.59	26.02	26.02
4244	NYSE	FAF	Mon, Mar 23, 2009	27.07	27.69	26.31	27.62
4243	NYSE	FAF	Fri, Mar 20, 2009	26.34	26.81	26.08	26.21
4242	NYSE	FAF	Thu, Mar 19, 2009	26.16	27.27	25.67	26.36
4241	NYSE	FAF	Wed, Mar 18, 2009	23.25	25.82	22.94	25.78
4240	NYSE	FAF	Tue, Mar 17, 2009	22.47	23.48	22.17	23.46
4239	NYSE	FAF	Mon, Mar 16, 2009	23.50	23.52	22.32	22.43
4238	NYSE	FAF	Fri, Mar 13, 2009	22.28	23.20	22.12	23.14
4237	NYSE	FAF	Thu, Mar 12, 2009	21.12	22.28	20.29	22.13
4236	NYSE	FAF	Wed, Mar 11, 2009	21.61	22.07	20.65	21.22
4235	NYSE	FAF	Tue, Mar 10, 2009	20.08	21.46	19.64	21.41
4234	NYSE	FAF	Mon, Mar 9, 2009	19.58	20.54	19.37	19.59
4233	NYSE	FAF	Fri, Mar 6, 2009	20.15	20.53	19.33	19.92
4232	NYSE	FAF	Thu, Mar 5, 2009	21.72	22.17	19.54	19.87
4231	NYSE	FAF	Wed, Mar 4, 2009	22.14	22.65	21.13	22.25
4230	NYSE	FAF	Tue, Mar 3, 2009	23.18	23.18	21.52	21.70
4229	NYSE	FAF	Mon, Mar 2, 2009	22.52	23.54	22.33	22.81
4228	NYSE	FAF	Fri, Feb 27, 2009	23.55	24.23	23.06	23.17
4227	NYSE	FAF	Thu, Feb 26, 2009	23.66	25.08	23.08	24.01
4226	NYSE	FAF	Wed, Feb 25, 2009	24.23	24.23	22.48	23.46
4225	NYSE	FAF	Tue, Feb 24, 2009	24.30	24.65	23.79	24.35
4224	NYSE	FAF	Mon, Feb 23, 2009	25.92	25.93	24.14	24.14
4223	NYSE	FAF	Fri, Feb 20, 2009	25.28	25.84	24.27	25.60
4222	NYSE	FAF	Thu, Feb 19, 2009	25.73	26.82	25.36	25.94
4221	NYSE	FAF	Wed, Feb 18, 2009	25.33	26.32	24.88	25.85
4220	NYSE	FAF	Tue, Feb 17, 2009	24.97	25.91	24.95	25.07
4219	NYSE	FAF	Fri, Feb 13, 2009	26.27	26.51	25.78	26.02
4218	NYSE	FAF	Thu, Feb 12, 2009	25.65	26.50	25.26	26.32
4217	NYSE	FAF	Wed, Feb 11, 2009	26.23	26.39	25.07	26.31
4216	NYSE	FAF	Tue, Feb 10, 2009	26.56	27.27	25.90	26.16
4215	NYSE	FAF	Mon, Feb 9, 2009	26.88	27.50	26.51	26.90
4214	NYSE	FAF	Fri, Feb 6, 2009	25.57	26.69	25.29	26.59
4213	NYSE	FAF	Thu, Feb 5, 2009	25.01	25.95	24.86	25.45
4212	NYSE	FAF	Wed, Feb 4, 2009	24.00	25.52	23.89	25.24
4211	NYSE	FAF	Tue, Feb 3, 2009	23.23	24.32	22.96	23.82
4210	NYSE	FAF	Mon, Feb 2, 2009	21.57	23.40	21.23	23.01
4209	NYSE	FAF	Fri, Jan 30, 2009	22.35	23.02	21.63	21.84
4208	NYSE	FAF	Thu, Jan 29, 2009	23.29	23.43	22.11	22.19
4207	NYSE	FAF	Wed, Jan 28, 2009	24.75	25.14	22.93	23.75
4206	NYSE	FAF	Tue, Jan 27, 2009	23.60	24.37	22.96	24.21
4205	NYSE	FAF	Mon, Jan 26, 2009	22.66	23.60	22.56	23.16
4204	NYSE	FAF	Fri, Jan 23, 2009	21.59	22.88	21.23	22.44
4203	NYSE	FAF	Thu, Jan 22, 2009	25.12	25.12	21.93	21.98
4202	NYSE	FAF	Wed, Jan 21, 2009	25.23	25.45	23.87	25.45
4201	NYSE	FAF	Tue, Jan 20, 2009	26.38	27.35	24.68	24.89
4200	NYSE	FAF	Fri, Jan 16, 2009	26.02	26.90	26.02	26.57
4199	NYSE	FAF	Thu, Jan 15, 2009	26.65	26.89	24.82	25.77
4198	NYSE	FAF	Wed, Jan 14, 2009	27.18	27.21	26.31	26.72
4197	NYSE	FAF	Tue, Jan 13, 2009	26.58	27.94	26.27	27.57
4196	NYSE	FAF	Mon, Jan 12, 2009	26.86	27.15	26.18	26.65
4195	NYSE	FAF	Fri, Jan 9, 2009	27.48	27.63	26.64	26.82
4194	NYSE	FAF	Thu, Jan 8, 2009	25.54	27.72	25.54	27.51
4193	NYSE	FAF	Wed, Jan 7, 2009	27.43	27.43	25.21	25.60
4192	NYSE	FAF	Tue, Jan 6, 2009	28.16	28.38	26.76	27.73
4191	NYSE	FAF	Mon, Jan 5, 2009	28.32	28.56	27.35	28.12
4190	NYSE	FAF	Fri, Jan 2, 2009	28.80	28.90	27.36	28.56
4189	NYSE	FAF	Wed, Dec 31, 2008	27.92	29.83	27.92	28.89
4188	NYSE	FAF	Tue, Dec 30, 2008	28.34	28.34	27.39	28.21
4187	NYSE	FAF	Mon, Dec 29, 2008	28.51	28.63	27.44	28.18
4186	NYSE	FAF	Fri, Dec 26, 2008	29.00	29.48	28.17	28.82
4185	NYSE	FAF	Wed, Dec 24, 2008	28.25	28.96	27.80	28.92
4184	NYSE	FAF	Tue, Dec 23, 2008	27.77	28.71	27.46	28.27
4183	NYSE	FAF	Mon, Dec 22, 2008	28.08	28.55	27.20	27.63
4182	NYSE	FAF	Fri, Dec 19, 2008	27.73	29.73	27.73	27.92
4181	NYSE	FAF	Thu, Dec 18, 2008	28.35	28.91	27.13	27.73
4180	NYSE	FAF	Wed, Dec 17, 2008	27.93	28.95	27.33	28.16
4179	NYSE	FAF	Tue, Dec 16, 2008	27.06	28.25	26.54	27.99
4178	NYSE	FAF	Mon, Dec 15, 2008	27.65	27.65	25.57	26.27
4177	NYSE	FAF	Fri, Dec 12, 2008	23.93	28.06	23.10	27.90
4176	NYSE	FAF	Thu, Dec 11, 2008	25.37	26.67	24.05	24.29
4175	NYSE	FAF	Wed, Dec 10, 2008	25.29	25.82	24.27	25.75
4174	NYSE	FAF	Tue, Dec 9, 2008	27.30	27.72	24.97	25.21
4173	NYSE	FAF	Mon, Dec 8, 2008	27.89	28.62	26.51	27.73
4172	NYSE	FAF	Fri, Dec 5, 2008	26.12	27.73	25.51	27.65
4171	NYSE	FAF	Thu, Dec 4, 2008	25.73	28.45	25.24	26.67
4170	NYSE	FAF	Wed, Dec 3, 2008	22.78	26.03	22.40	26.03
4169	NYSE	FAF	Tue, Dec 2, 2008	20.95	23.43	20.42	23.14
4168	NYSE	FAF	Mon, Dec 1, 2008	23.66	23.66	20.72	20.72
4167	NYSE	FAF	Fri, Nov 28, 2008	22.85	24.02	22.85	24.02
4166	NYSE	FAF	Wed, Nov 26, 2008	17.99	23.90	17.86	23.39
4165	NYSE	FAF	Tue, Nov 25, 2008	16.55	18.68	16.36	18.50
4164	NYSE	FAF	Mon, Nov 24, 2008	15.47	16.60	15.13	16.36
4163	NYSE	FAF	Fri, Nov 21, 2008	15.09	15.75	14.27	15.19
4162	NYSE	FAF	Thu, Nov 20, 2008	17.49	17.57	15.05	15.11
4161	NYSE	FAF	Wed, Nov 19, 2008	19.44	19.80	17.49	17.54
4160	NYSE	FAF	Tue, Nov 18, 2008	19.28	20.11	19.02	19.47
4159	NYSE	FAF	Mon, Nov 17, 2008	19.33	20.15	19.26	19.32
4158	NYSE	FAF	Fri, Nov 14, 2008	20.18	20.93	19.45	19.79
4157	NYSE	FAF	Thu, Nov 13, 2008	19.34	20.46	18.42	20.46
4156	NYSE	FAF	Wed, Nov 12, 2008	20.50	20.81	19.21	19.33
4155	NYSE	FAF	Tue, Nov 11, 2008	21.92	21.92	20.52	20.75
4154	NYSE	FAF	Mon, Nov 10, 2008	23.21	23.48	21.78	22.07
4153	NYSE	FAF	Fri, Nov 7, 2008	19.77	23.26	19.77	23.05
4152	NYSE	FAF	Thu, Nov 6, 2008	20.37	20.82	19.48	19.51
4151	NYSE	FAF	Wed, Nov 5, 2008	21.02	21.63	20.37	20.38
4150	NYSE	FAF	Tue, Nov 4, 2008	21.22	21.25	20.54	21.19
4149	NYSE	FAF	Mon, Nov 3, 2008	20.35	21.34	20.20	21.06
4148	NYSE	FAF	Fri, Oct 31, 2008	19.99	20.71	19.33	20.41
4147	NYSE	FAF	Thu, Oct 30, 2008	22.01	22.07	19.06	19.96
4146	NYSE	FAF	Wed, Oct 29, 2008	19.72	22.29	19.29	21.20
4145	NYSE	FAF	Tue, Oct 28, 2008	17.99	19.95	17.41	19.84
4144	NYSE	FAF	Mon, Oct 27, 2008	18.15	19.02	17.60	17.60
4143	NYSE	FAF	Fri, Oct 24, 2008	17.35	18.76	17.18	18.50
4142	NYSE	FAF	Thu, Oct 23, 2008	21.00	21.25	16.71	18.29
4141	NYSE	FAF	Wed, Oct 22, 2008	21.94	22.18	20.53	21.07
4140	NYSE	FAF	Tue, Oct 21, 2008	21.22	22.70	21.22	22.18
4139	NYSE	FAF	Mon, Oct 20, 2008	21.44	21.90	21.17	21.62
4138	NYSE	FAF	Fri, Oct 17, 2008	20.29	22.25	19.82	21.31
4137	NYSE	FAF	Thu, Oct 16, 2008	21.50	21.75	19.69	20.50
4136	NYSE	FAF	Wed, Oct 15, 2008	23.44	23.44	21.50	21.50
4135	NYSE	FAF	Tue, Oct 14, 2008	25.99	27.08	22.88	23.66
4134	NYSE	FAF	Mon, Oct 13, 2008	24.75	27.48	24.23	25.39
4133	NYSE	FAF	Fri, Oct 10, 2008	20.92	24.72	20.26	23.90
4132	NYSE	FAF	Thu, Oct 9, 2008	29.06	29.06	21.15	21.52
4131	NYSE	FAF	Wed, Oct 8, 2008	25.00	30.76	24.18	29.45
4130	NYSE	FAF	Tue, Oct 7, 2008	26.67	27.95	25.89	26.38
4129	NYSE	FAF	Mon, Oct 6, 2008	27.73	30.00	26.00	26.47
4128	NYSE	FAF	Fri, Oct 3, 2008	27.61	29.40	26.74	28.21
4127	NYSE	FAF	Thu, Oct 2, 2008	29.48	30.15	27.00	27.25
4126	NYSE	FAF	Wed, Oct 1, 2008	29.42	30.36	28.85	30.34
4125	NYSE	FAF	Tue, Sep 30, 2008	28.11	29.51	27.62	29.50
4124	NYSE	FAF	Mon, Sep 29, 2008	29.62	30.77	27.45	27.54
4123	NYSE	FAF	Fri, Sep 26, 2008	29.99	31.14	29.93	30.88
4122	NYSE	FAF	Thu, Sep 25, 2008	31.00	31.48	30.51	30.66
4121	NYSE	FAF	Wed, Sep 24, 2008	30.78	31.68	30.75	30.75
4120	NYSE	FAF	Tue, Sep 23, 2008	32.62	32.94	30.86	31.20
4119	NYSE	FAF	Mon, Sep 22, 2008	33.00	33.80	30.94	33.34
4118	NYSE	FAF	Fri, Sep 19, 2008	36.62	66.00	33.24	33.70
4117	NYSE	FAF	Thu, Sep 18, 2008	30.63	33.52	30.00	33.00
4116	NYSE	FAF	Wed, Sep 17, 2008	31.95	32.56	30.43	30.92
4115	NYSE	FAF	Tue, Sep 16, 2008	30.70	33.98	29.66	32.98
4114	NYSE	FAF	Mon, Sep 15, 2008	29.66	32.20	28.40	31.20
4113	NYSE	FAF	Fri, Sep 12, 2008	29.20	31.14	29.02	30.49
4112	NYSE	FAF	Thu, Sep 11, 2008	28.70	29.92	28.25	29.47
4111	NYSE	FAF	Wed, Sep 10, 2008	27.88	29.41	26.78	29.20
4110	NYSE	FAF	Tue, Sep 9, 2008	30.20	30.26	27.87	27.87
4109	NYSE	FAF	Mon, Sep 8, 2008	28.42	30.95	28.33	30.33
4108	NYSE	FAF	Fri, Sep 5, 2008	26.20	27.22	25.80	27.21
4107	NYSE	FAF	Thu, Sep 4, 2008	26.11	26.77	26.07	26.43
4106	NYSE	FAF	Wed, Sep 3, 2008	25.55	26.95	25.50	26.36
4105	NYSE	FAF	Tue, Sep 2, 2008	25.67	25.98	25.08	25.61
4104	NYSE	FAF	Fri, Aug 29, 2008	25.00	25.52	24.56	25.27
4103	NYSE	FAF	Thu, Aug 28, 2008	24.75	25.25	24.44	25.18
4102	NYSE	FAF	Wed, Aug 27, 2008	23.51	24.79	23.51	24.61
4101	NYSE	FAF	Tue, Aug 26, 2008	22.73	23.66	22.72	23.54
4100	NYSE	FAF	Mon, Aug 25, 2008	23.01	23.14	22.68	22.73
4099	NYSE	FAF	Fri, Aug 22, 2008	22.71	23.16	22.28	23.16
4098	NYSE	FAF	Thu, Aug 21, 2008	22.32	22.89	22.21	22.55
4097	NYSE	FAF	Wed, Aug 20, 2008	22.95	23.16	22.06	22.51
4096	NYSE	FAF	Tue, Aug 19, 2008	22.88	23.43	22.53	22.87
4095	NYSE	FAF	Mon, Aug 18, 2008	24.20	24.40	23.00	23.08
4094	NYSE	FAF	Fri, Aug 15, 2008	23.75	24.60	23.75	24.37
4093	NYSE	FAF	Thu, Aug 14, 2008	22.78	24.14	22.62	23.73
4092	NYSE	FAF	Wed, Aug 13, 2008	22.28	22.99	22.21	22.68
4091	NYSE	FAF	Tue, Aug 12, 2008	22.80	23.13	22.35	22.38
4090	NYSE	FAF	Mon, Aug 11, 2008	23.13	23.75	22.80	22.90
4089	NYSE	FAF	Fri, Aug 8, 2008	22.83	23.31	22.83	23.07
4088	NYSE	FAF	Thu, Aug 7, 2008	23.77	23.93	22.74	22.85
4087	NYSE	FAF	Wed, Aug 6, 2008	23.90	24.55	23.65	23.97
4086	NYSE	FAF	Tue, Aug 5, 2008	24.08	24.79	23.79	24.45
4085	NYSE	FAF	Mon, Aug 4, 2008	24.93	24.98	22.99	23.78
4084	NYSE	FAF	Fri, Aug 1, 2008	25.25	25.25	23.57	24.98
4083	NYSE	FAF	Thu, Jul 31, 2008	22.49	29.15	22.49	25.20
4082	NYSE	FAF	Wed, Jul 30, 2008	23.40	23.64	21.79	22.60
4081	NYSE	FAF	Tue, Jul 29, 2008	23.22	24.04	22.87	24.04
4080	NYSE	FAF	Mon, Jul 28, 2008	23.34	24.12	22.81	22.97
4079	NYSE	FAF	Fri, Jul 25, 2008	23.92	24.59	23.33	23.45
4078	NYSE	FAF	Thu, Jul 24, 2008	26.32	26.32	23.76	23.84
4077	NYSE	FAF	Wed, Jul 23, 2008	25.03	26.57	24.99	26.35
4076	NYSE	FAF	Tue, Jul 22, 2008	23.75	25.06	23.55	25.03
4075	NYSE	FAF	Mon, Jul 21, 2008	24.63	25.18	24.54	24.64
4074	NYSE	FAF	Fri, Jul 18, 2008	23.77	24.73	23.27	24.60
4073	NYSE	FAF	Thu, Jul 17, 2008	22.94	24.06	21.95	23.96
4072	NYSE	FAF	Wed, Jul 16, 2008	21.05	22.77	21.01	22.76
4071	NYSE	FAF	Tue, Jul 15, 2008	22.03	22.25	20.97	21.08
4070	NYSE	FAF	Mon, Jul 14, 2008	23.33	23.33	21.99	22.22
4069	NYSE	FAF	Fri, Jul 11, 2008	22.77	23.42	22.33	23.04
4068	NYSE	FAF	Thu, Jul 10, 2008	24.96	24.96	22.98	23.00
4067	NYSE	FAF	Wed, Jul 9, 2008	26.15	26.19	24.84	24.99
4066	NYSE	FAF	Tue, Jul 8, 2008	24.60	26.30	24.56	26.06
4065	NYSE	FAF	Mon, Jul 7, 2008	25.84	26.00	24.55	24.71
4064	NYSE	FAF	Thu, Jul 3, 2008	26.45	26.58	25.64	25.75
4063	NYSE	FAF	Wed, Jul 2, 2008	26.85	27.77	26.35	26.35
4062	NYSE	FAF	Tue, Jul 1, 2008	25.99	26.92	25.99	26.75
4061	NYSE	FAF	Mon, Jun 30, 2008	26.56	26.78	26.16	26.40
4060	NYSE	FAF	Fri, Jun 27, 2008	27.56	28.40	26.50	26.90
4059	NYSE	FAF	Thu, Jun 26, 2008	28.30	28.67	27.53	27.56
4058	NYSE	FAF	Wed, Jun 25, 2008	28.98	29.52	28.74	28.90
4057	NYSE	FAF	Tue, Jun 24, 2008	28.86	29.33	28.51	28.88
4056	NYSE	FAF	Mon, Jun 23, 2008	29.40	29.53	28.78	28.80
4055	NYSE	FAF	Fri, Jun 20, 2008	29.54	29.67	28.54	29.29
4054	NYSE	FAF	Thu, Jun 19, 2008	29.90	30.16	29.47	29.64
4053	NYSE	FAF	Wed, Jun 18, 2008	30.24	30.28	29.65	29.83
4052	NYSE	FAF	Tue, Jun 17, 2008	29.96	30.37	29.51	30.26
4051	NYSE	FAF	Mon, Jun 16, 2008	29.55	30.28	29.46	30.03
4050	NYSE	FAF	Fri, Jun 13, 2008	29.82	30.13	29.28	29.93
4049	NYSE	FAF	Thu, Jun 12, 2008	30.06	30.39	29.49	29.68
4048	NYSE	FAF	Wed, Jun 11, 2008	30.75	30.99	29.77	29.77
4047	NYSE	FAF	Tue, Jun 10, 2008	30.67	31.21	30.52	30.75
4046	NYSE	FAF	Mon, Jun 9, 2008	31.78	32.01	30.67	30.90
4045	NYSE	FAF	Fri, Jun 6, 2008	32.39	32.63	31.86	31.96
4044	NYSE	FAF	Thu, Jun 5, 2008	32.60	33.03	32.26	32.76
4043	NYSE	FAF	Wed, Jun 4, 2008	33.35	33.50	32.36	32.50
4042	NYSE	FAF	Tue, Jun 3, 2008	33.35	33.65	33.04	33.40
4041	NYSE	FAF	Mon, Jun 2, 2008	33.54	33.88	33.20	33.41
4040	NYSE	FAF	Fri, May 30, 2008	33.80	33.87	33.15	33.57
4039	NYSE	FAF	Thu, May 29, 2008	33.92	34.14	33.75	33.88
4038	NYSE	FAF	Wed, May 28, 2008	35.33	35.43	33.87	33.95
4037	NYSE	FAF	Tue, May 27, 2008	34.88	35.65	34.62	35.32
4036	NYSE	FAF	Fri, May 23, 2008	35.02	35.11	34.52	34.67
4035	NYSE	FAF	Thu, May 22, 2008	35.01	35.64	34.50	35.20
4034	NYSE	FAF	Wed, May 21, 2008	35.74	35.77	34.62	34.92
4033	NYSE	FAF	Tue, May 20, 2008	35.73	36.45	35.52	35.74
4032	NYSE	FAF	Mon, May 19, 2008	36.60	37.12	35.95	36.10
4031	NYSE	FAF	Fri, May 16, 2008	36.22	36.56	35.37	35.75
4030	NYSE	FAF	Thu, May 15, 2008	35.77	36.35	35.52	36.32
4029	NYSE	FAF	Wed, May 14, 2008	35.31	36.11	35.31	35.89
4028	NYSE	FAF	Tue, May 13, 2008	36.04	36.04	34.05	35.15
4027	NYSE	FAF	Mon, May 12, 2008	36.07	36.26	35.56	36.10
4026	NYSE	FAF	Fri, May 9, 2008	36.08	36.90	35.89	35.97
4025	NYSE	FAF	Thu, May 8, 2008	36.93	36.93	36.09	36.31
4024	NYSE	FAF	Wed, May 7, 2008	37.27	37.95	36.53	36.57
4023	NYSE	FAF	Tue, May 6, 2008	36.53	37.41	36.39	37.29
4022	NYSE	FAF	Mon, May 5, 2008	36.39	37.30	36.22	36.75
4021	NYSE	FAF	Fri, May 2, 2008	36.31	36.57	35.24	36.02
4020	NYSE	FAF	Thu, May 1, 2008	32.75	36.37	32.44	36.30
4019	NYSE	FAF	Wed, Apr 30, 2008	34.90	34.90	32.29	32.80
4018	NYSE	FAF	Tue, Apr 29, 2008	36.60	36.97	34.87	35.06
4017	NYSE	FAF	Mon, Apr 28, 2008	36.47	36.76	36.19	36.64
4016	NYSE	FAF	Fri, Apr 25, 2008	36.25	36.45	35.72	36.44
4015	NYSE	FAF	Thu, Apr 24, 2008	36.97	36.97	35.43	36.09
4014	NYSE	FAF	Wed, Apr 23, 2008	37.15	37.25	36.53	36.97
4013	NYSE	FAF	Tue, Apr 22, 2008	36.66	37.36	36.48	37.13
4012	NYSE	FAF	Mon, Apr 21, 2008	37.03	38.04	36.64	37.08
4011	NYSE	FAF	Fri, Apr 18, 2008	38.05	38.40	37.24	37.38
4010	NYSE	FAF	Thu, Apr 17, 2008	37.24	37.80	36.88	37.65
4009	NYSE	FAF	Wed, Apr 16, 2008	37.56	37.56	36.62	37.46
4008	NYSE	FAF	Tue, Apr 15, 2008	37.44	37.64	36.78	37.23
4007	NYSE	FAF	Mon, Apr 14, 2008	35.75	37.62	35.46	36.91
4006	NYSE	FAF	Fri, Apr 11, 2008	36.00	36.70	35.75	36.14
4005	NYSE	FAF	Thu, Apr 10, 2008	35.81	36.62	35.36	36.43
4004	NYSE	FAF	Wed, Apr 9, 2008	36.35	36.62	35.63	35.75
4003	NYSE	FAF	Tue, Apr 8, 2008	36.85	37.08	36.23	36.35
4002	NYSE	FAF	Mon, Apr 7, 2008	36.89	38.00	36.83	37.50
4001	NYSE	FAF	Fri, Apr 4, 2008	36.85	36.85	36.19	36.80
4000	NYSE	FAF	Thu, Apr 3, 2008	35.93	37.10	35.91	37.03
3999	NYSE	FAF	Wed, Apr 2, 2008	36.08	36.37	34.74	36.11
3998	NYSE	FAF	Tue, Apr 1, 2008	34.44	36.09	34.40	36.09
3997	NYSE	FAF	Mon, Mar 31, 2008	33.28	34.50	33.15	33.94
3996	NYSE	FAF	Fri, Mar 28, 2008	34.81	35.02	33.59	33.66
3995	NYSE	FAF	Thu, Mar 27, 2008	36.96	37.06	34.57	34.57
3994	NYSE	FAF	Wed, Mar 26, 2008	36.89	37.52	36.64	37.01
3993	NYSE	FAF	Tue, Mar 25, 2008	37.36	37.36	36.15	37.00
3992	NYSE	FAF	Mon, Mar 24, 2008	37.02	38.10	36.56	36.86
3991	NYSE	FAF	Thu, Mar 20, 2008	34.57	37.01	34.19	36.87
3990	NYSE	FAF	Wed, Mar 19, 2008	32.11	34.93	32.11	34.36
3989	NYSE	FAF	Tue, Mar 18, 2008	30.85	31.93	30.63	31.93
3988	NYSE	FAF	Mon, Mar 17, 2008	32.01	32.01	29.92	30.29
3987	NYSE	FAF	Fri, Mar 14, 2008	33.14	33.49	31.80	32.87
3986	NYSE	FAF	Thu, Mar 13, 2008	32.43	33.43	31.84	32.96
3985	NYSE	FAF	Wed, Mar 12, 2008	31.93	33.02	31.93	32.90
3984	NYSE	FAF	Tue, Mar 11, 2008	31.25	32.05	30.65	31.91
3983	NYSE	FAF	Mon, Mar 10, 2008	31.51	31.77	30.60	30.90
3982	NYSE	FAF	Fri, Mar 7, 2008	31.31	31.85	30.86	31.40
3981	NYSE	FAF	Thu, Mar 6, 2008	32.33	32.34	31.33	31.54
3980	NYSE	FAF	Wed, Mar 5, 2008	33.20	33.71	32.57	32.64
3979	NYSE	FAF	Tue, Mar 4, 2008	33.31	33.53	31.87	33.00
3978	NYSE	FAF	Mon, Mar 3, 2008	34.67	34.73	32.91	33.50
3977	NYSE	FAF	Fri, Feb 29, 2008	34.00	35.61	33.81	34.83
3976	NYSE	FAF	Thu, Feb 28, 2008	34.65	35.30	33.87	34.29
3975	NYSE	FAF	Wed, Feb 27, 2008	36.65	36.66	35.02	35.22
3974	NYSE	FAF	Tue, Feb 26, 2008	37.10	37.70	36.13	37.03
3973	NYSE	FAF	Mon, Feb 25, 2008	36.00	37.43	35.70	37.30
3972	NYSE	FAF	Fri, Feb 22, 2008	35.85	36.08	34.67	36.01
3971	NYSE	FAF	Thu, Feb 21, 2008	36.43	36.70	35.63	35.82
3970	NYSE	FAF	Wed, Feb 20, 2008	36.26	36.50	34.86	36.29
3969	NYSE	FAF	Tue, Feb 19, 2008	36.99	37.00	35.76	36.36
3968	NYSE	FAF	Fri, Feb 15, 2008	37.01	37.25	36.53	37.04
3967	NYSE	FAF	Thu, Feb 14, 2008	38.31	38.31	37.20	37.23
3966	NYSE	FAF	Wed, Feb 13, 2008	39.71	40.08	37.82	38.19
3965	NYSE	FAF	Tue, Feb 12, 2008	41.17	41.19	38.91	39.46
3964	NYSE	FAF	Mon, Feb 11, 2008	41.41	41.74	40.37	41.19
3963	NYSE	FAF	Fri, Feb 8, 2008	41.01	41.75	40.65	41.41
3962	NYSE	FAF	Thu, Feb 7, 2008	40.89	41.75	40.63	41.33
3961	NYSE	FAF	Wed, Feb 6, 2008	41.21	41.75	40.80	41.05
3960	NYSE	FAF	Tue, Feb 5, 2008	40.90	42.14	40.70	41.17
3959	NYSE	FAF	Mon, Feb 4, 2008	41.84	41.97	40.95	41.27
3958	NYSE	FAF	Fri, Feb 1, 2008	43.71	43.71	40.12	42.07
3957	NYSE	FAF	Thu, Jan 31, 2008	38.10	44.22	38.07	43.58
3956	NYSE	FAF	Wed, Jan 30, 2008	39.78	40.79	39.11	39.19
3955	NYSE	FAF	Tue, Jan 29, 2008	39.92	40.94	39.25	40.09
3954	NYSE	FAF	Mon, Jan 28, 2008	35.26	39.86	35.15	39.77
3953	NYSE	FAF	Fri, Jan 25, 2008	37.63	37.90	35.37	35.51
3952	NYSE	FAF	Thu, Jan 24, 2008	36.79	37.88	35.83	37.43
3951	NYSE	FAF	Wed, Jan 23, 2008	33.00	36.99	32.99	36.45
3950	NYSE	FAF	Tue, Jan 22, 2008	31.35	34.97	31.35	33.99
3949	NYSE	FAF	Fri, Jan 18, 2008	32.56	33.20	31.91	32.72
3948	NYSE	FAF	Thu, Jan 17, 2008	32.00	33.35	31.60	32.36
3947	NYSE	FAF	Wed, Jan 16, 2008	31.38	32.87	31.38	32.48
3946	NYSE	FAF	Tue, Jan 15, 2008	31.71	32.10	30.26	31.44
3945	NYSE	FAF	Mon, Jan 14, 2008	29.41	29.65	28.78	29.36
3944	NYSE	FAF	Fri, Jan 11, 2008	28.42	29.51	28.22	29.26
3943	NYSE	FAF	Thu, Jan 10, 2008	28.02	29.21	27.79	28.70
3942	NYSE	FAF	Wed, Jan 9, 2008	28.60	29.14	27.97	28.10
3941	NYSE	FAF	Tue, Jan 8, 2008	30.00	30.22	28.32	28.66
3940	NYSE	FAF	Mon, Jan 7, 2008	30.99	31.06	29.64	29.84
3939	NYSE	FAF	Fri, Jan 4, 2008	31.45	31.69	30.46	30.63
3938	NYSE	FAF	Thu, Jan 3, 2008	33.48	33.60	31.69	31.81
3937	NYSE	FAF	Wed, Jan 2, 2008	33.92	34.25	33.30	33.43
3936	NYSE	FAF	Mon, Dec 31, 2007	33.96	34.58	33.59	34.12
3935	NYSE	FAF	Fri, Dec 28, 2007	34.33	34.90	33.88	34.20
3934	NYSE	FAF	Thu, Dec 27, 2007	35.02	35.44	34.49	34.57
3933	NYSE	FAF	Wed, Dec 26, 2007	36.14	36.14	34.78	35.22
3932	NYSE	FAF	Mon, Dec 24, 2007	34.96	35.69	34.65	35.65
3931	NYSE	FAF	Fri, Dec 21, 2007	32.96	35.01	32.85	34.88
3930	NYSE	FAF	Thu, Dec 20, 2007	33.10	33.41	31.60	32.55
3929	NYSE	FAF	Wed, Dec 19, 2007	33.35	33.41	32.46	32.92
3928	NYSE	FAF	Tue, Dec 18, 2007	33.36	33.45	32.47	33.36
3927	NYSE	FAF	Mon, Dec 17, 2007	33.25	33.88	32.85	33.30
3926	NYSE	FAF	Fri, Dec 14, 2007	34.17	34.61	33.32	33.40
3925	NYSE	FAF	Thu, Dec 13, 2007	34.39	34.75	33.73	34.69
3924	NYSE	FAF	Wed, Dec 12, 2007	35.86	36.08	33.89	34.62
3923	NYSE	FAF	Tue, Dec 11, 2007	37.50	37.53	35.07	35.07
3922	NYSE	FAF	Mon, Dec 10, 2007	36.86	37.53	36.19	37.46
3921	NYSE	FAF	Fri, Dec 7, 2007	36.28	36.88	35.72	36.69
3920	NYSE	FAF	Thu, Dec 6, 2007	34.80	36.38	34.71	36.34
3919	NYSE	FAF	Wed, Dec 5, 2007	34.23	35.14	33.91	34.79
3918	NYSE	FAF	Tue, Dec 4, 2007	33.90	34.23	32.98	33.89
3917	NYSE	FAF	Mon, Dec 3, 2007	33.94	34.52	33.19	34.24
3916	NYSE	FAF	Fri, Nov 30, 2007	34.18	35.65	33.98	34.18
3915	NYSE	FAF	Thu, Nov 29, 2007	33.08	33.84	32.55	33.77
3914	NYSE	FAF	Wed, Nov 28, 2007	31.09	33.54	30.92	33.17
3913	NYSE	FAF	Tue, Nov 27, 2007	30.44	30.96	29.55	30.92
3912	NYSE	FAF	Mon, Nov 26, 2007	31.49	31.99	30.79	30.87
3911	NYSE	FAF	Fri, Nov 23, 2007	31.45	31.94	30.97	31.49
3910	NYSE	FAF	Wed, Nov 21, 2007	31.88	31.88	30.82	30.95
3909	NYSE	FAF	Tue, Nov 20, 2007	32.20	32.39	31.06	32.16
3908	NYSE	FAF	Mon, Nov 19, 2007	33.34	33.34	32.26	32.39
3907	NYSE	FAF	Fri, Nov 16, 2007	33.26	33.71	32.97	33.52
3906	NYSE	FAF	Thu, Nov 15, 2007	34.25	34.31	32.97	33.22
3905	NYSE	FAF	Wed, Nov 14, 2007	34.58	36.00	34.05	34.23
3904	NYSE	FAF	Tue, Nov 13, 2007	32.06	34.43	32.06	34.26
3903	NYSE	FAF	Mon, Nov 12, 2007	32.32	32.48	31.66	32.03
3902	NYSE	FAF	Fri, Nov 9, 2007	30.59	33.40	30.49	32.40
3901	NYSE	FAF	Thu, Nov 8, 2007	30.21	31.19	30.15	31.00
3900	NYSE	FAF	Wed, Nov 7, 2007	31.66	31.66	29.80	30.07
3899	NYSE	FAF	Tue, Nov 6, 2007	31.33	32.14	30.75	32.07
3898	NYSE	FAF	Mon, Nov 5, 2007	29.62	31.53	29.62	31.30
3897	NYSE	FAF	Fri, Nov 2, 2007	31.28	31.28	29.76	30.40
3896	NYSE	FAF	Thu, Nov 1, 2007	30.11	32.90	28.69	30.50
3895	NYSE	FAF	Wed, Oct 31, 2007	31.00	31.00	28.95	30.10
3894	NYSE	FAF	Tue, Oct 30, 2007	32.28	32.41	31.22	31.28
3893	NYSE	FAF	Mon, Oct 29, 2007	32.30	32.72	32.30	32.43
3892	NYSE	FAF	Fri, Oct 26, 2007	32.26	32.86	31.23	32.14
3891	NYSE	FAF	Thu, Oct 25, 2007	33.65	33.71	31.47	31.80
3890	NYSE	FAF	Wed, Oct 24, 2007	34.00	34.24	33.13	33.81
3889	NYSE	FAF	Tue, Oct 23, 2007	34.40	34.40	33.59	34.13
3888	NYSE	FAF	Mon, Oct 22, 2007	33.89	34.58	33.57	34.20
3887	NYSE	FAF	Fri, Oct 19, 2007	34.74	34.74	34.18	34.30
3886	NYSE	FAF	Thu, Oct 18, 2007	35.46	35.54	34.64	34.75
3885	NYSE	FAF	Wed, Oct 17, 2007	35.69	35.99	35.38	35.69
3884	NYSE	FAF	Tue, Oct 16, 2007	36.30	36.40	35.41	35.76
3883	NYSE	FAF	Mon, Oct 15, 2007	37.00	37.18	36.30	36.47
3882	NYSE	FAF	Fri, Oct 12, 2007	36.86	37.34	36.82	37.11
3881	NYSE	FAF	Thu, Oct 11, 2007	37.12	37.30	36.62	36.89
3880	NYSE	FAF	Wed, Oct 10, 2007	37.46	37.58	36.92	37.10
3879	NYSE	FAF	Tue, Oct 9, 2007	37.00	37.51	36.82	37.45
3878	NYSE	FAF	Mon, Oct 8, 2007	37.12	37.29	36.69	36.70
3877	NYSE	FAF	Fri, Oct 5, 2007	36.80	37.35	36.52	37.24
3876	NYSE	FAF	Thu, Oct 4, 2007	36.42	36.66	36.26	36.56
3875	NYSE	FAF	Wed, Oct 3, 2007	36.13	36.46	36.10	36.42
3874	NYSE	FAF	Tue, Oct 2, 2007	36.37	36.64	36.10	36.29
3873	NYSE	FAF	Mon, Oct 1, 2007	36.36	36.76	36.05	36.24
3872	NYSE	FAF	Fri, Sep 28, 2007	36.51	36.68	36.19	36.62
3871	NYSE	FAF	Thu, Sep 27, 2007	36.40	36.77	36.28	36.52
3870	NYSE	FAF	Wed, Sep 26, 2007	36.70	37.01	36.16	36.31
3869	NYSE	FAF	Tue, Sep 25, 2007	35.81	37.64	35.19	37.12
3868	NYSE	FAF	Mon, Sep 24, 2007	36.80	37.00	35.70	36.02
3867	NYSE	FAF	Fri, Sep 21, 2007	37.37	37.51	36.72	36.79
3866	NYSE	FAF	Thu, Sep 20, 2007	38.07	38.15	37.18	37.21
3865	NYSE	FAF	Wed, Sep 19, 2007	38.60	39.89	38.24	38.27
3864	NYSE	FAF	Tue, Sep 18, 2007	37.28	39.06	37.00	38.52
3863	NYSE	FAF	Mon, Sep 17, 2007	37.91	38.00	36.67	36.96
3862	NYSE	FAF	Fri, Sep 14, 2007	37.31	38.16	37.08	38.16
3861	NYSE	FAF	Thu, Sep 13, 2007	37.23	38.09	37.23	37.82
3860	NYSE	FAF	Wed, Sep 12, 2007	37.79	37.95	37.09	37.33
3859	NYSE	FAF	Tue, Sep 11, 2007	38.18	38.35	36.98	37.82
3858	NYSE	FAF	Mon, Sep 10, 2007	39.31	39.49	36.70	37.75
3857	NYSE	FAF	Fri, Sep 7, 2007	39.21	39.85	38.88	39.32
3856	NYSE	FAF	Thu, Sep 6, 2007	40.20	40.25	39.56	39.97
3855	NYSE	FAF	Wed, Sep 5, 2007	40.43	40.51	39.33	40.25
3854	NYSE	FAF	Tue, Sep 4, 2007	41.55	42.03	41.33	41.40
3853	NYSE	FAF	Fri, Aug 31, 2007	42.53	42.53	41.44	41.83
3852	NYSE	FAF	Thu, Aug 30, 2007	40.99	41.59	40.91	41.28
3851	NYSE	FAF	Wed, Aug 29, 2007	41.70	42.00	41.13	41.49
3850	NYSE	FAF	Tue, Aug 28, 2007	42.40	42.59	41.37	41.46
3849	NYSE	FAF	Mon, Aug 27, 2007	43.50	43.70	42.51	42.61
3848	NYSE	FAF	Fri, Aug 24, 2007	43.63	43.88	43.17	43.79
3847	NYSE	FAF	Thu, Aug 23, 2007	44.25	44.58	43.51	43.61
3846	NYSE	FAF	Wed, Aug 22, 2007	44.94	45.03	43.60	44.13
3845	NYSE	FAF	Tue, Aug 21, 2007	44.23	45.26	44.23	44.73
3844	NYSE	FAF	Mon, Aug 20, 2007	45.60	45.86	44.10	44.90
3843	NYSE	FAF	Fri, Aug 17, 2007	43.94	46.86	43.66	45.67
3842	NYSE	FAF	Thu, Aug 16, 2007	42.65	43.97	42.48	43.09
3841	NYSE	FAF	Wed, Aug 15, 2007	43.17	44.41	42.64	43.19
3840	NYSE	FAF	Tue, Aug 14, 2007	43.71	44.99	43.15	43.34
3839	NYSE	FAF	Mon, Aug 13, 2007	43.82	45.00	43.52	43.80
3838	NYSE	FAF	Fri, Aug 10, 2007	43.90	45.08	41.56	43.94
3837	NYSE	FAF	Thu, Aug 9, 2007	45.79	48.79	44.56	45.32
3836	NYSE	FAF	Wed, Aug 8, 2007	45.29	47.59	44.99	46.91
3835	NYSE	FAF	Tue, Aug 7, 2007	43.65	45.85	43.10	44.95
3834	NYSE	FAF	Mon, Aug 6, 2007	42.43	44.07	41.56	43.91
3833	NYSE	FAF	Fri, Aug 3, 2007	43.63	44.02	41.92	43.00
3832	NYSE	FAF	Thu, Aug 2, 2007	42.31	44.88	40.93	44.05
3831	NYSE	FAF	Wed, Aug 1, 2007	45.99	46.10	42.31	43.43
3830	NYSE	FAF	Tue, Jul 31, 2007	46.83	47.61	46.29	46.29
3829	NYSE	FAF	Mon, Jul 30, 2007	46.17	46.98	45.90	46.71
3828	NYSE	FAF	Fri, Jul 27, 2007	45.98	46.87	45.60	46.31
3827	NYSE	FAF	Thu, Jul 26, 2007	47.37	47.37	43.18	46.12
3826	NYSE	FAF	Wed, Jul 25, 2007	47.00	47.95	46.38	47.58
3825	NYSE	FAF	Tue, Jul 24, 2007	46.94	47.50	46.60	46.76
3824	NYSE	FAF	Mon, Jul 23, 2007	48.37	49.08	47.39	47.67
3823	NYSE	FAF	Fri, Jul 20, 2007	49.50	49.87	48.04	48.26
3822	NYSE	FAF	Thu, Jul 19, 2007	49.03	49.65	48.99	49.57
3821	NYSE	FAF	Wed, Jul 18, 2007	48.71	49.69	48.35	48.66
3820	NYSE	FAF	Tue, Jul 17, 2007	49.80	50.03	48.76	48.85
3819	NYSE	FAF	Mon, Jul 16, 2007	50.32	50.36	49.75	49.91
3818	NYSE	FAF	Fri, Jul 13, 2007	50.57	50.71	50.02	50.36
3817	NYSE	FAF	Thu, Jul 12, 2007	49.77	50.80	49.77	50.64
3816	NYSE	FAF	Wed, Jul 11, 2007	49.81	50.14	49.66	49.90
3815	NYSE	FAF	Tue, Jul 10, 2007	51.23	51.78	49.76	49.81
3814	NYSE	FAF	Mon, Jul 9, 2007	52.00	52.12	51.67	52.08
3813	NYSE	FAF	Fri, Jul 6, 2007	51.53	52.02	51.20	52.01
3812	NYSE	FAF	Thu, Jul 5, 2007	52.44	52.44	51.38	51.70
3811	NYSE	FAF	Tue, Jul 3, 2007	52.30	52.90	52.00	52.21
3810	NYSE	FAF	Mon, Jul 2, 2007	49.60	53.57	49.57	52.13
3809	NYSE	FAF	Fri, Jun 29, 2007	49.56	49.92	49.30	49.50
3808	NYSE	FAF	Thu, Jun 28, 2007	49.40	49.61	49.00	49.38
3807	NYSE	FAF	Wed, Jun 27, 2007	48.66	49.33	48.26	49.32
3806	NYSE	FAF	Tue, Jun 26, 2007	49.44	49.79	48.75	49.05
3805	NYSE	FAF	Mon, Jun 25, 2007	49.95	50.37	49.26	49.35
3804	NYSE	FAF	Fri, Jun 22, 2007	50.95	50.95	49.85	50.10
3803	NYSE	FAF	Thu, Jun 21, 2007	50.54	51.09	50.26	51.01
3802	NYSE	FAF	Wed, Jun 20, 2007	50.91	51.30	50.71	50.76
3801	NYSE	FAF	Tue, Jun 19, 2007	50.83	51.13	50.63	50.89
3800	NYSE	FAF	Mon, Jun 18, 2007	51.01	51.21	50.81	50.92
3799	NYSE	FAF	Fri, Jun 15, 2007	50.83	51.13	50.82	51.00
3798	NYSE	FAF	Thu, Jun 14, 2007	50.16	50.70	50.14	50.60
3797	NYSE	FAF	Wed, Jun 13, 2007	50.46	50.46	50.10	50.20
3796	NYSE	FAF	Tue, Jun 12, 2007	50.34	50.55	49.97	50.25
3795	NYSE	FAF	Mon, Jun 11, 2007	50.99	51.00	50.25	50.75
3794	NYSE	FAF	Fri, Jun 8, 2007	52.04	52.04	51.04	51.20
3793	NYSE	FAF	Thu, Jun 7, 2007	54.75	54.89	53.19	53.20
3792	NYSE	FAF	Wed, Jun 6, 2007	54.79	55.14	54.69	54.81
3791	NYSE	FAF	Tue, Jun 5, 2007	54.87	54.96	54.60	54.90
3790	NYSE	FAF	Mon, Jun 4, 2007	55.08	55.21	54.31	54.92
3789	NYSE	FAF	Fri, Jun 1, 2007	53.67	55.25	53.30	55.11
3788	NYSE	FAF	Thu, May 31, 2007	53.41	54.14	53.31	53.55
3787	NYSE	FAF	Wed, May 30, 2007	52.60	53.39	52.40	53.39
3786	NYSE	FAF	Tue, May 29, 2007	53.17	53.33	52.59	52.85
3785	NYSE	FAF	Fri, May 25, 2007	52.41	53.23	52.30	53.15
3784	NYSE	FAF	Thu, May 24, 2007	52.94	53.29	52.51	52.51
3783	NYSE	FAF	Wed, May 23, 2007	52.60	53.06	52.59	52.80
3782	NYSE	FAF	Tue, May 22, 2007	52.03	52.93	51.92	52.73
3781	NYSE	FAF	Mon, May 21, 2007	50.75	52.35	50.75	52.16
3780	NYSE	FAF	Fri, May 18, 2007	50.08	51.29	50.00	50.81
3779	NYSE	FAF	Thu, May 17, 2007	50.00	50.28	49.67	50.01
3778	NYSE	FAF	Wed, May 16, 2007	49.95	50.35	49.81	50.27
3777	NYSE	FAF	Tue, May 15, 2007	49.47	50.37	49.37	49.89
3776	NYSE	FAF	Mon, May 14, 2007	49.53	50.31	49.47	49.58
3775	NYSE	FAF	Fri, May 11, 2007	49.03	49.51	48.50	49.49
3774	NYSE	FAF	Thu, May 10, 2007	49.78	49.83	48.93	48.98
3773	NYSE	FAF	Wed, May 9, 2007	49.33	49.96	49.18	49.90
3772	NYSE	FAF	Tue, May 8, 2007	49.50	49.76	49.05	49.61
3771	NYSE	FAF	Mon, May 7, 2007	50.01	50.01	49.37	49.58
3770	NYSE	FAF	Fri, May 4, 2007	49.73	50.05	49.63	50.00
3769	NYSE	FAF	Thu, May 3, 2007	50.50	50.63	49.14	49.82
3768	NYSE	FAF	Wed, May 2, 2007	50.90	51.28	50.87	51.20
3767	NYSE	FAF	Tue, May 1, 2007	51.47	51.47	50.93	51.02
3766	NYSE	FAF	Mon, Apr 30, 2007	51.52	52.13	51.09	51.50
3765	NYSE	FAF	Fri, Apr 27, 2007	51.41	51.76	51.33	51.62
3764	NYSE	FAF	Thu, Apr 26, 2007	52.23	52.47	51.59	51.61
3763	NYSE	FAF	Wed, Apr 25, 2007	51.82	52.44	51.65	52.32
3762	NYSE	FAF	Tue, Apr 24, 2007	52.23	52.24	51.81	51.82
3761	NYSE	FAF	Mon, Apr 23, 2007	52.64	53.10	52.15	52.26
3760	NYSE	FAF	Fri, Apr 20, 2007	52.86	53.00	52.45	52.63
3759	NYSE	FAF	Thu, Apr 19, 2007	51.99	52.71	51.72	52.61
3758	NYSE	FAF	Wed, Apr 18, 2007	51.54	52.39	51.45	52.24
3757	NYSE	FAF	Tue, Apr 17, 2007	52.15	52.36	51.38	51.64
3756	NYSE	FAF	Mon, Apr 16, 2007	51.69	52.38	51.66	52.06
3755	NYSE	FAF	Fri, Apr 13, 2007	51.68	51.73	51.00	51.44
3754	NYSE	FAF	Thu, Apr 12, 2007	51.20	51.95	51.01	51.84
3753	NYSE	FAF	Wed, Apr 11, 2007	51.50	51.55	50.50	51.35
3752	NYSE	FAF	Tue, Apr 10, 2007	52.74	53.14	52.49	52.58
3751	NYSE	FAF	Mon, Apr 9, 2007	52.03	53.48	51.97	53.05
3750	NYSE	FAF	Thu, Apr 5, 2007	51.94	52.28	51.74	51.92
3749	NYSE	FAF	Wed, Apr 4, 2007	51.10	52.11	51.06	52.09
3748	NYSE	FAF	Tue, Apr 3, 2007	50.64	51.35	50.64	51.15
3747	NYSE	FAF	Mon, Apr 2, 2007	50.72	50.99	50.48	50.63
3746	NYSE	FAF	Fri, Mar 30, 2007	50.81	51.15	50.46	50.72
3745	NYSE	FAF	Thu, Mar 29, 2007	50.90	51.05	50.50	50.81
3744	NYSE	FAF	Wed, Mar 28, 2007	51.45	51.45	50.91	50.94
3743	NYSE	FAF	Tue, Mar 27, 2007	51.74	52.00	51.28	51.67
3742	NYSE	FAF	Mon, Mar 26, 2007	51.75	52.45	51.74	51.95
3741	NYSE	FAF	Fri, Mar 23, 2007	52.39	52.79	51.90	52.00
3740	NYSE	FAF	Thu, Mar 22, 2007	53.50	53.64	52.23	52.54
3739	NYSE	FAF	Wed, Mar 21, 2007	52.47	53.92	52.30	53.26
3738	NYSE	FAF	Tue, Mar 20, 2007	51.89	52.71	51.81	52.47
3737	NYSE	FAF	Mon, Mar 19, 2007	51.70	52.50	51.70	52.16
3736	NYSE	FAF	Fri, Mar 16, 2007	52.20	52.44	51.75	51.78
3735	NYSE	FAF	Thu, Mar 15, 2007	51.57	52.74	51.52	52.33
3734	NYSE	FAF	Wed, Mar 14, 2007	51.20	51.74	50.76	51.57
3733	NYSE	FAF	Tue, Mar 13, 2007	51.99	52.01	51.15	51.58
3732	NYSE	FAF	Mon, Mar 12, 2007	51.98	52.48	51.76	52.16
3731	NYSE	FAF	Fri, Mar 9, 2007	51.45	52.31	51.33	51.98
3730	NYSE	FAF	Thu, Mar 8, 2007	50.71	51.59	50.59	51.14
3729	NYSE	FAF	Wed, Mar 7, 2007	49.25	51.50	49.20	50.61
3728	NYSE	FAF	Tue, Mar 6, 2007	47.85	48.50	47.51	48.31
3727	NYSE	FAF	Mon, Mar 5, 2007	47.41	48.23	47.02	47.66
3726	NYSE	FAF	Fri, Mar 2, 2007	47.22	48.27	46.96	47.82
3725	NYSE	FAF	Thu, Mar 1, 2007	46.50	47.48	46.30	47.28
3724	NYSE	FAF	Wed, Feb 28, 2007	46.16	47.29	45.43	47.19
3723	NYSE	FAF	Tue, Feb 27, 2007	46.40	46.90	46.05	46.41
3722	NYSE	FAF	Mon, Feb 26, 2007	47.21	47.38	47.00	47.27
3721	NYSE	FAF	Fri, Feb 23, 2007	46.88	47.25	46.25	47.22
3720	NYSE	FAF	Thu, Feb 22, 2007	45.49	48.47	45.49	46.95
3719	NYSE	FAF	Wed, Feb 21, 2007	44.90	45.15	44.44	44.53
3718	NYSE	FAF	Tue, Feb 20, 2007	44.50	45.35	44.30	45.19
3717	NYSE	FAF	Fri, Feb 16, 2007	44.45	44.62	44.09	44.35
3716	NYSE	FAF	Thu, Feb 15, 2007	44.34	44.75	44.29	44.55
3715	NYSE	FAF	Wed, Feb 14, 2007	44.02	44.53	44.02	44.25
3714	NYSE	FAF	Tue, Feb 13, 2007	43.13	44.00	43.09	44.00
3713	NYSE	FAF	Mon, Feb 12, 2007	43.64	43.73	42.76	42.98
3712	NYSE	FAF	Fri, Feb 9, 2007	43.84	44.18	43.06	43.50
3711	NYSE	FAF	Thu, Feb 8, 2007	44.06	44.14	43.67	44.04
3710	NYSE	FAF	Wed, Feb 7, 2007	44.22	44.42	44.05	44.16
3709	NYSE	FAF	Tue, Feb 6, 2007	44.60	44.60	44.11	44.30
3708	NYSE	FAF	Mon, Feb 5, 2007	43.34	45.00	43.30	44.62
3707	NYSE	FAF	Fri, Feb 2, 2007	42.78	43.38	42.78	43.34
3706	NYSE	FAF	Thu, Feb 1, 2007	42.40	42.98	42.40	42.74
3705	NYSE	FAF	Wed, Jan 31, 2007	41.83	42.43	41.61	42.38
3704	NYSE	FAF	Tue, Jan 30, 2007	42.00	42.14	41.88	42.01
3703	NYSE	FAF	Mon, Jan 29, 2007	42.32	42.51	41.85	41.99
3702	NYSE	FAF	Fri, Jan 26, 2007	42.08	42.40	41.90	42.27
3701	NYSE	FAF	Thu, Jan 25, 2007	42.50	42.68	42.00	42.16
3700	NYSE	FAF	Wed, Jan 24, 2007	42.31	42.75	42.30	42.57
3699	NYSE	FAF	Tue, Jan 23, 2007	42.61	42.74	42.27	42.32
3698	NYSE	FAF	Mon, Jan 22, 2007	42.15	42.83	41.93	42.55
3697	NYSE	FAF	Fri, Jan 19, 2007	42.52	42.69	42.10	42.33
3696	NYSE	FAF	Thu, Jan 18, 2007	43.10	43.25	42.54	42.65
3695	NYSE	FAF	Wed, Jan 17, 2007	43.30	43.48	43.16	43.26
3694	NYSE	FAF	Tue, Jan 16, 2007	43.14	43.61	43.00	43.48
3693	NYSE	FAF	Fri, Jan 12, 2007	42.95	43.28	42.93	43.18
3692	NYSE	FAF	Thu, Jan 11, 2007	42.64	43.00	42.44	42.95
3691	NYSE	FAF	Wed, Jan 10, 2007	41.90	42.61	41.60	42.50
3690	NYSE	FAF	Tue, Jan 9, 2007	41.70	42.16	41.39	42.06
3689	NYSE	FAF	Mon, Jan 8, 2007	42.10	42.10	41.67	41.75
3688	NYSE	FAF	Fri, Jan 5, 2007	41.09	42.51	41.09	42.20
3687	NYSE	FAF	Thu, Jan 4, 2007	40.70	41.22	40.67	41.08
3686	NYSE	FAF	Wed, Jan 3, 2007	40.74	41.10	40.39	40.78
3685	NYSE	FAF	Fri, Dec 29, 2006	41.00	41.19	40.62	40.68
3684	NYSE	FAF	Thu, Dec 28, 2006	41.15	41.21	40.94	41.08
3683	NYSE	FAF	Wed, Dec 27, 2006	40.99	41.37	40.95	41.30
3682	NYSE	FAF	Tue, Dec 26, 2006	40.99	41.26	40.92	41.18
3681	NYSE	FAF	Fri, Dec 22, 2006	40.84	41.10	40.75	40.95
3680	NYSE	FAF	Thu, Dec 21, 2006	40.90	41.05	40.69	40.86
3679	NYSE	FAF	Wed, Dec 20, 2006	40.87	41.09	40.81	40.92
3678	NYSE	FAF	Tue, Dec 19, 2006	40.65	41.01	40.62	40.87
3677	NYSE	FAF	Mon, Dec 18, 2006	41.36	41.45	41.03	41.09
3676	NYSE	FAF	Fri, Dec 15, 2006	41.04	41.44	41.00	41.38
3675	NYSE	FAF	Thu, Dec 14, 2006	40.91	41.17	40.90	41.06
3674	NYSE	FAF	Wed, Dec 13, 2006	40.88	41.14	40.77	41.05
3673	NYSE	FAF	Tue, Dec 12, 2006	40.46	40.99	40.28	40.95
3672	NYSE	FAF	Mon, Dec 11, 2006	40.58	40.74	40.41	40.59
3671	NYSE	FAF	Fri, Dec 8, 2006	40.16	40.87	40.06	40.70
3670	NYSE	FAF	Thu, Dec 7, 2006	40.22	40.64	39.74	40.22
3669	NYSE	FAF	Wed, Dec 6, 2006	39.54	40.90	39.46	40.29
3668	NYSE	FAF	Tue, Dec 5, 2006	39.08	39.75	39.08	39.54
3667	NYSE	FAF	Mon, Dec 4, 2006	38.25	39.31	38.00	39.22
3666	NYSE	FAF	Fri, Dec 1, 2006	38.60	38.75	38.00	38.65
3665	NYSE	FAF	Thu, Nov 30, 2006	38.10	38.65	38.05	38.61
3664	NYSE	FAF	Wed, Nov 29, 2006	38.06	38.44	37.78	38.01
3663	NYSE	FAF	Tue, Nov 28, 2006	37.82	38.22	37.82	38.01
3662	NYSE	FAF	Mon, Nov 27, 2006	38.71	38.73	37.77	37.83
3661	NYSE	FAF	Fri, Nov 24, 2006	38.24	38.74	38.22	38.74
3660	NYSE	FAF	Wed, Nov 22, 2006	38.02	38.65	38.01	38.30
3659	NYSE	FAF	Tue, Nov 21, 2006	38.24	38.25	37.61	37.81
3658	NYSE	FAF	Mon, Nov 20, 2006	38.70	39.02	38.01	38.25
3657	NYSE	FAF	Fri, Nov 17, 2006	38.20	38.76	38.09	38.76
3656	NYSE	FAF	Thu, Nov 16, 2006	38.35	38.40	38.05	38.25
3655	NYSE	FAF	Wed, Nov 15, 2006	37.30	38.11	37.30	38.10
3654	NYSE	FAF	Tue, Nov 14, 2006	37.52	37.57	36.83	37.48
3653	NYSE	FAF	Mon, Nov 13, 2006	37.15	37.75	37.12	37.49
3652	NYSE	FAF	Fri, Nov 10, 2006	37.01	37.28	36.95	37.21
3651	NYSE	FAF	Thu, Nov 9, 2006	37.52	37.55	37.00	37.04
3650	NYSE	FAF	Wed, Nov 8, 2006	37.40	37.72	37.40	37.54
3649	NYSE	FAF	Tue, Nov 7, 2006	37.70	37.90	37.37	37.50
3648	NYSE	FAF	Mon, Nov 6, 2006	37.76	38.09	37.64	37.89
3647	NYSE	FAF	Fri, Nov 3, 2006	37.75	38.16	37.57	37.75
3646	NYSE	FAF	Thu, Nov 2, 2006	38.45	39.36	37.69	38.44
3645	NYSE	FAF	Wed, Nov 1, 2006	40.83	41.50	40.38	40.39
3644	NYSE	FAF	Tue, Oct 31, 2006	41.18	41.19	40.70	40.83
3643	NYSE	FAF	Mon, Oct 30, 2006	41.60	41.84	41.26	41.31
3642	NYSE	FAF	Fri, Oct 27, 2006	42.06	42.13	41.77	41.77
3641	NYSE	FAF	Thu, Oct 26, 2006	42.40	42.43	41.67	42.28
3640	NYSE	FAF	Wed, Oct 25, 2006	41.36	42.45	41.36	42.40
3639	NYSE	FAF	Tue, Oct 24, 2006	41.15	41.51	40.90	41.51
3638	NYSE	FAF	Mon, Oct 23, 2006	41.17	41.60	41.17	41.39
3637	NYSE	FAF	Fri, Oct 20, 2006	41.60	41.65	41.30	41.47
3636	NYSE	FAF	Thu, Oct 19, 2006	41.75	41.76	41.42	41.60
3635	NYSE	FAF	Wed, Oct 18, 2006	42.15	42.15	41.69	41.77
3634	NYSE	FAF	Tue, Oct 17, 2006	41.93	41.99	41.59	41.94
3633	NYSE	FAF	Mon, Oct 16, 2006	42.22	42.24	42.01	42.16
3632	NYSE	FAF	Fri, Oct 13, 2006	42.20	42.43	42.10	42.15
3631	NYSE	FAF	Thu, Oct 12, 2006	42.10	42.22	41.70	42.21
3630	NYSE	FAF	Wed, Oct 11, 2006	41.82	42.13	41.45	42.07
3629	NYSE	FAF	Tue, Oct 10, 2006	42.40	42.40	41.89	42.18
3628	NYSE	FAF	Mon, Oct 9, 2006	42.13	42.33	41.75	42.30
3627	NYSE	FAF	Fri, Oct 6, 2006	42.39	42.59	42.07	42.29
3626	NYSE	FAF	Thu, Oct 5, 2006	42.30	42.64	42.18	42.64
3625	NYSE	FAF	Wed, Oct 4, 2006	41.35	42.50	41.35	42.45
3624	NYSE	FAF	Tue, Oct 3, 2006	41.59	41.88	41.41	41.60
3623	NYSE	FAF	Mon, Oct 2, 2006	42.34	42.35	41.25	41.52
3622	NYSE	FAF	Fri, Sep 29, 2006	42.85	42.90	42.19	42.34
3621	NYSE	FAF	Thu, Sep 28, 2006	42.56	42.94	42.35	42.92
3620	NYSE	FAF	Wed, Sep 27, 2006	42.26	42.72	42.08	42.57
3619	NYSE	FAF	Tue, Sep 26, 2006	42.10	42.83	42.00	42.52
3618	NYSE	FAF	Mon, Sep 25, 2006	41.75	42.39	41.27	42.38
3617	NYSE	FAF	Fri, Sep 22, 2006	41.62	41.81	41.39	41.68
3616	NYSE	FAF	Thu, Sep 21, 2006	42.15	42.32	41.65	41.65
3615	NYSE	FAF	Wed, Sep 20, 2006	41.92	42.26	41.86	42.10
3614	NYSE	FAF	Tue, Sep 19, 2006	41.60	41.63	41.09	41.62
3613	NYSE	FAF	Mon, Sep 18, 2006	42.63	42.63	41.35	41.67
3612	NYSE	FAF	Fri, Sep 15, 2006	42.97	43.10	41.53	42.37
3611	NYSE	FAF	Thu, Sep 14, 2006	42.62	42.85	42.22	42.76
3610	NYSE	FAF	Wed, Sep 13, 2006	42.05	42.64	41.92	42.62
3609	NYSE	FAF	Tue, Sep 12, 2006	41.40	42.12	41.36	42.12
3608	NYSE	FAF	Mon, Sep 11, 2006	40.80	41.75	40.79	41.49
3607	NYSE	FAF	Fri, Sep 8, 2006	40.41	41.13	40.01	41.00
3606	NYSE	FAF	Thu, Sep 7, 2006	39.55	40.63	39.55	40.43
3605	NYSE	FAF	Wed, Sep 6, 2006	39.89	39.92	39.43	39.80
3604	NYSE	FAF	Tue, Sep 5, 2006	40.60	40.74	40.13	40.20
3603	NYSE	FAF	Fri, Sep 1, 2006	40.82	40.82	40.39	40.58
3602	NYSE	FAF	Thu, Aug 31, 2006	40.24	40.70	40.04	40.62
3601	NYSE	FAF	Wed, Aug 30, 2006	39.75	40.24	39.59	40.15
3600	NYSE	FAF	Tue, Aug 29, 2006	39.02	39.81	39.02	39.81
3599	NYSE	FAF	Mon, Aug 28, 2006	38.71	39.19	38.55	39.10
3598	NYSE	FAF	Fri, Aug 25, 2006	39.09	39.09	38.66	38.86
3597	NYSE	FAF	Thu, Aug 24, 2006	39.30	39.31	38.88	39.09
3596	NYSE	FAF	Wed, Aug 23, 2006	39.62	39.67	39.01	39.16
3595	NYSE	FAF	Tue, Aug 22, 2006	39.85	40.08	39.67	39.75
3594	NYSE	FAF	Mon, Aug 21, 2006	40.00	40.03	39.79	39.95
3593	NYSE	FAF	Fri, Aug 18, 2006	40.05	40.07	39.79	40.02
3592	NYSE	FAF	Thu, Aug 17, 2006	39.45	40.18	39.45	40.03
3591	NYSE	FAF	Wed, Aug 16, 2006	39.71	39.75	39.38	39.48
3590	NYSE	FAF	Tue, Aug 15, 2006	39.00	39.47	38.81	39.40
3589	NYSE	FAF	Mon, Aug 14, 2006	37.87	38.97	37.87	38.41
3588	NYSE	FAF	Fri, Aug 11, 2006	38.00	38.00	37.35	37.55
3587	NYSE	FAF	Thu, Aug 10, 2006	37.72	38.31	37.66	38.02
3586	NYSE	FAF	Wed, Aug 9, 2006	38.56	38.56	37.67	37.71
3585	NYSE	FAF	Tue, Aug 8, 2006	38.26	38.98	38.26	38.56
3584	NYSE	FAF	Mon, Aug 7, 2006	38.20	38.41	38.04	38.11
3583	NYSE	FAF	Fri, Aug 4, 2006	37.92	38.46	37.85	38.25
3582	NYSE	FAF	Thu, Aug 3, 2006	37.46	37.78	37.30	37.57
3581	NYSE	FAF	Wed, Aug 2, 2006	36.92	37.87	36.92	37.58
3580	NYSE	FAF	Tue, Aug 1, 2006	36.91	36.97	36.52	36.73
3579	NYSE	FAF	Mon, Jul 31, 2006	37.46	37.48	36.94	37.01
3578	NYSE	FAF	Fri, Jul 28, 2006	37.21	38.07	37.18	37.62
3577	NYSE	FAF	Thu, Jul 27, 2006	37.91	38.05	37.05	37.11
3576	NYSE	FAF	Wed, Jul 26, 2006	38.41	39.00	37.99	38.15
3575	NYSE	FAF	Tue, Jul 25, 2006	37.43	37.91	36.81	37.91
3574	NYSE	FAF	Mon, Jul 24, 2006	36.10	38.13	36.10	37.53
3573	NYSE	FAF	Fri, Jul 21, 2006	36.42	36.50	35.80	36.10
3572	NYSE	FAF	Thu, Jul 20, 2006	37.40	37.50	36.33	36.35
3571	NYSE	FAF	Wed, Jul 19, 2006	36.52	37.69	36.52	37.39
3570	NYSE	FAF	Tue, Jul 18, 2006	37.30	37.49	36.11	36.56
3569	NYSE	FAF	Mon, Jul 17, 2006	37.47	37.92	37.13	37.46
3568	NYSE	FAF	Fri, Jul 14, 2006	38.30	38.50	37.59	37.60
3567	NYSE	FAF	Thu, Jul 13, 2006	38.11	38.45	37.93	38.35
3566	NYSE	FAF	Wed, Jul 12, 2006	38.20	38.70	37.89	38.10
3565	NYSE	FAF	Tue, Jul 11, 2006	39.30	39.30	38.12	38.35
3564	NYSE	FAF	Mon, Jul 10, 2006	39.83	39.92	39.22	39.35
3563	NYSE	FAF	Fri, Jul 7, 2006	40.17	40.18	39.56	39.79
3562	NYSE	FAF	Thu, Jul 6, 2006	40.57	40.60	40.07	40.17
3561	NYSE	FAF	Wed, Jul 5, 2006	41.90	41.90	40.45	40.52
3560	NYSE	FAF	Mon, Jul 3, 2006	42.45	42.48	41.72	42.22
3559	NYSE	FAF	Fri, Jun 30, 2006	41.78	42.44	41.60	42.27
3558	NYSE	FAF	Thu, Jun 29, 2006	40.65	41.75	40.65	41.75
3557	NYSE	FAF	Wed, Jun 28, 2006	40.84	40.84	40.20	40.54
3556	NYSE	FAF	Tue, Jun 27, 2006	40.82	41.85	40.50	41.02
3555	NYSE	FAF	Mon, Jun 26, 2006	40.86	40.90	40.34	40.67
3554	NYSE	FAF	Fri, Jun 23, 2006	40.42	40.67	39.96	40.38
3553	NYSE	FAF	Thu, Jun 22, 2006	41.29	41.55	40.35	40.55
3552	NYSE	FAF	Wed, Jun 21, 2006	40.73	41.52	40.68	41.47
3551	NYSE	FAF	Tue, Jun 20, 2006	40.68	40.85	40.35	40.74
3550	NYSE	FAF	Mon, Jun 19, 2006	40.41	40.95	40.35	40.74
3549	NYSE	FAF	Fri, Jun 16, 2006	40.40	40.63	40.22	40.49
3548	NYSE	FAF	Thu, Jun 15, 2006	39.99	40.84	39.70	40.50
3547	NYSE	FAF	Wed, Jun 14, 2006	40.01	40.02	39.72	39.93
3546	NYSE	FAF	Tue, Jun 13, 2006	40.20	40.76	40.12	40.14
3545	NYSE	FAF	Mon, Jun 12, 2006	41.13	41.26	40.40	40.45
3544	NYSE	FAF	Fri, Jun 9, 2006	41.14	41.50	40.90	41.13
3543	NYSE	FAF	Thu, Jun 8, 2006	41.79	41.83	40.87	41.10
3542	NYSE	FAF	Wed, Jun 7, 2006	41.78	42.62	41.69	41.72
3541	NYSE	FAF	Tue, Jun 6, 2006	41.13	41.92	40.60	41.78
3540	NYSE	FAF	Mon, Jun 5, 2006	42.76	42.82	41.00	41.15
3539	NYSE	FAF	Fri, Jun 2, 2006	42.65	42.91	42.03	42.44
3538	NYSE	FAF	Thu, Jun 1, 2006	41.90	42.21	41.37	42.21
3537	NYSE	FAF	Wed, May 31, 2006	41.75	42.06	41.59	41.97
3536	NYSE	FAF	Tue, May 30, 2006	42.68	42.75	41.57	41.81
3535	NYSE	FAF	Fri, May 26, 2006	42.25	42.75	42.25	42.68
3534	NYSE	FAF	Thu, May 25, 2006	42.76	42.81	41.87	42.25
3533	NYSE	FAF	Wed, May 24, 2006	41.11	43.40	41.11	42.72
3532	NYSE	FAF	Tue, May 23, 2006	40.43	41.47	39.62	40.60
3531	NYSE	FAF	Mon, May 22, 2006	40.38	40.60	40.07	40.41
3530	NYSE	FAF	Fri, May 19, 2006	41.41	41.41	40.32	40.70
3529	NYSE	FAF	Thu, May 18, 2006	41.13	41.73	41.02	41.51
3528	NYSE	FAF	Wed, May 17, 2006	41.60	41.73	41.00	41.03
3527	NYSE	FAF	Tue, May 16, 2006	41.88	41.93	41.52	41.77
3526	NYSE	FAF	Mon, May 15, 2006	41.55	41.83	41.05	41.81
3525	NYSE	FAF	Fri, May 12, 2006	41.36	41.96	41.20	41.60
3524	NYSE	FAF	Thu, May 11, 2006	40.90	41.80	40.90	41.36
3523	NYSE	FAF	Wed, May 10, 2006	40.80	41.25	40.62	41.05
3522	NYSE	FAF	Tue, May 9, 2006	40.85	41.32	40.80	41.08
3521	NYSE	FAF	Mon, May 8, 2006	40.90	41.25	40.70	41.08
3520	NYSE	FAF	Fri, May 5, 2006	40.94	41.50	40.94	41.13
3519	NYSE	FAF	Thu, May 4, 2006	40.60	41.13	40.59	40.94
3518	NYSE	FAF	Wed, May 3, 2006	40.68	40.99	40.48	40.69
3517	NYSE	FAF	Tue, May 2, 2006	41.50	41.50	40.58	40.84
3516	NYSE	FAF	Mon, May 1, 2006	42.40	42.53	41.40	41.45
3515	NYSE	FAF	Fri, Apr 28, 2006	42.45	42.79	42.23	42.60
3514	NYSE	FAF	Thu, Apr 27, 2006	41.45	42.71	41.38	42.70
3513	NYSE	FAF	Wed, Apr 26, 2006	38.97	41.76	38.94	41.73
3512	NYSE	FAF	Tue, Apr 25, 2006	39.55	39.75	38.92	39.05
3511	NYSE	FAF	Mon, Apr 24, 2006	39.41	39.62	39.21	39.55
3510	NYSE	FAF	Fri, Apr 21, 2006	39.78	39.95	39.37	39.54
3509	NYSE	FAF	Thu, Apr 20, 2006	39.65	40.00	39.53	39.70
3508	NYSE	FAF	Wed, Apr 19, 2006	38.75	39.78	38.75	39.74
3507	NYSE	FAF	Tue, Apr 18, 2006	38.94	39.29	38.80	38.97
3506	NYSE	FAF	Mon, Apr 17, 2006	38.87	39.08	38.70	38.96
3505	NYSE	FAF	Thu, Apr 13, 2006	39.20	39.22	38.83	38.97
3504	NYSE	FAF	Wed, Apr 12, 2006	38.97	39.40	38.97	39.21
3503	NYSE	FAF	Tue, Apr 11, 2006	39.16	39.44	38.83	38.90
3502	NYSE	FAF	Mon, Apr 10, 2006	39.03	39.39	38.89	39.17
3501	NYSE	FAF	Fri, Apr 7, 2006	39.63	39.80	38.87	39.01
3500	NYSE	FAF	Thu, Apr 6, 2006	39.18	39.61	39.15	39.61
3499	NYSE	FAF	Wed, Apr 5, 2006	38.86	39.35	38.73	39.11
3498	NYSE	FAF	Tue, Apr 4, 2006	38.75	39.08	38.56	38.86
3497	NYSE	FAF	Mon, Apr 3, 2006	39.00	39.26	38.71	38.80
3496	NYSE	FAF	Fri, Mar 31, 2006	38.80	39.29	38.50	39.16
3495	NYSE	FAF	Thu, Mar 30, 2006	39.13	39.14	38.63	38.84
3494	NYSE	FAF	Wed, Mar 29, 2006	38.25	39.44	38.07	39.14
3493	NYSE	FAF	Tue, Mar 28, 2006	39.00	39.05	38.28	38.30
3492	NYSE	FAF	Mon, Mar 27, 2006	39.00	39.11	38.74	39.00
3491	NYSE	FAF	Fri, Mar 24, 2006	39.56	39.60	38.84	39.09
3490	NYSE	FAF	Thu, Mar 23, 2006	39.41	39.81	39.34	39.61
3489	NYSE	FAF	Wed, Mar 22, 2006	39.69	39.70	39.17	39.45
3488	NYSE	FAF	Tue, Mar 21, 2006	40.02	40.16	39.67	39.68
3487	NYSE	FAF	Mon, Mar 20, 2006	40.31	40.51	39.98	40.01
3486	NYSE	FAF	Fri, Mar 17, 2006	40.50	40.65	40.05	40.31
3485	NYSE	FAF	Thu, Mar 16, 2006	40.19	40.54	40.15	40.48
3484	NYSE	FAF	Wed, Mar 15, 2006	39.61	40.05	38.65	39.93
3483	NYSE	FAF	Tue, Mar 14, 2006	38.80	39.57	38.80	39.51
3482	NYSE	FAF	Mon, Mar 13, 2006	38.18	38.79	38.05	38.73
3481	NYSE	FAF	Fri, Mar 10, 2006	38.18	38.22	37.85	38.00
3480	NYSE	FAF	Thu, Mar 9, 2006	38.70	38.73	37.84	38.13
3479	NYSE	FAF	Wed, Mar 8, 2006	38.72	38.82	38.46	38.70
3478	NYSE	FAF	Tue, Mar 7, 2006	39.30	39.30	38.54	38.72
3477	NYSE	FAF	Mon, Mar 6, 2006	40.25	40.35	39.26	39.48
3476	NYSE	FAF	Fri, Mar 3, 2006	40.50	40.99	40.48	40.51
3475	NYSE	FAF	Thu, Mar 2, 2006	41.54	41.58	40.60	40.99
3474	NYSE	FAF	Wed, Mar 1, 2006	42.00	42.33	41.73	42.03
3473	NYSE	FAF	Tue, Feb 28, 2006	42.36	42.55	41.87	42.16
3472	NYSE	FAF	Mon, Feb 27, 2006	42.20	42.76	42.16	42.61
3471	NYSE	FAF	Fri, Feb 24, 2006	42.02	42.13	41.67	42.06
3470	NYSE	FAF	Thu, Feb 23, 2006	42.11	42.46	42.05	42.09
3469	NYSE	FAF	Wed, Feb 22, 2006	41.97	42.71	41.93	42.51
3468	NYSE	FAF	Tue, Feb 21, 2006	41.52	42.37	41.31	41.70
3467	NYSE	FAF	Fri, Feb 17, 2006	43.00	43.09	41.77	41.98
3466	NYSE	FAF	Thu, Feb 16, 2006	45.20	45.20	42.63	43.06
3465	NYSE	FAF	Wed, Feb 15, 2006	45.51	45.67	44.55	44.95
3464	NYSE	FAF	Tue, Feb 14, 2006	44.90	45.78	44.54	45.62
3463	NYSE	FAF	Mon, Feb 13, 2006	45.64	45.65	44.63	45.15
3462	NYSE	FAF	Fri, Feb 10, 2006	45.39	45.69	45.02	45.65
3461	NYSE	FAF	Thu, Feb 9, 2006	45.69	45.81	44.97	45.40
3460	NYSE	FAF	Wed, Feb 8, 2006	45.35	45.82	45.25	45.72
3459	NYSE	FAF	Tue, Feb 7, 2006	45.70	46.20	45.20	45.44
3458	NYSE	FAF	Mon, Feb 6, 2006	46.14	46.25	45.10	45.83
3457	NYSE	FAF	Fri, Feb 3, 2006	45.76	46.25	45.58	46.15
3456	NYSE	FAF	Thu, Feb 2, 2006	46.48	46.76	45.67	45.96
3455	NYSE	FAF	Wed, Feb 1, 2006	46.67	46.96	46.50	46.73
3454	NYSE	FAF	Tue, Jan 31, 2006	46.47	47.00	46.15	46.82
3453	NYSE	FAF	Mon, Jan 30, 2006	46.35	47.32	46.31	46.77
3452	NYSE	FAF	Fri, Jan 27, 2006	46.51	46.77	46.20	46.46
3451	NYSE	FAF	Thu, Jan 26, 2006	45.92	46.66	45.87	46.51
3450	NYSE	FAF	Wed, Jan 25, 2006	46.28	46.45	45.57	45.77
3449	NYSE	FAF	Tue, Jan 24, 2006	45.92	46.27	45.79	45.95
3448	NYSE	FAF	Mon, Jan 23, 2006	45.15	45.78	44.85	45.74
3447	NYSE	FAF	Fri, Jan 20, 2006	46.10	46.17	45.14	45.15
3446	NYSE	FAF	Thu, Jan 19, 2006	46.11	46.46	45.98	46.20
3445	NYSE	FAF	Wed, Jan 18, 2006	45.70	46.19	45.68	46.16
3444	NYSE	FAF	Tue, Jan 17, 2006	46.18	46.41	45.78	46.06
3443	NYSE	FAF	Fri, Jan 13, 2006	47.27	47.27	46.20	46.48
3442	NYSE	FAF	Thu, Jan 12, 2006	46.75	47.00	46.30	46.47
3441	NYSE	FAF	Wed, Jan 11, 2006	46.09	47.17	46.03	46.95
3440	NYSE	FAF	Tue, Jan 10, 2006	44.80	46.10	44.10	45.84
3439	NYSE	FAF	Mon, Jan 9, 2006	45.80	46.10	45.00	45.05
3438	NYSE	FAF	Fri, Jan 6, 2006	45.45	46.09	45.30	45.84
3437	NYSE	FAF	Thu, Jan 5, 2006	45.90	45.91	45.00	45.15
3436	NYSE	FAF	Wed, Jan 4, 2006	45.25	46.74	45.18	46.25
3435	NYSE	FAF	Tue, Jan 3, 2006	45.30	45.38	44.59	45.25
3434	NYSE	FAF	Fri, Dec 30, 2005	46.05	46.05	45.23	45.30
3433	NYSE	FAF	Thu, Dec 29, 2005	45.80	46.46	45.73	46.25
3432	NYSE	FAF	Wed, Dec 28, 2005	46.00	46.18	45.65	45.90
3431	NYSE	FAF	Tue, Dec 27, 2005	46.45	46.80	46.20	46.20
3430	NYSE	FAF	Fri, Dec 23, 2005	46.29	46.61	46.21	46.52
3429	NYSE	FAF	Thu, Dec 22, 2005	46.43	46.55	45.91	46.22
3428	NYSE	FAF	Wed, Dec 21, 2005	46.37	46.75	45.95	46.42
3427	NYSE	FAF	Tue, Dec 20, 2005	47.05	47.22	46.39	46.48
3426	NYSE	FAF	Mon, Dec 19, 2005	47.66	47.67	46.96	47.08
3425	NYSE	FAF	Fri, Dec 16, 2005	47.62	48.26	47.60	47.66
3424	NYSE	FAF	Thu, Dec 15, 2005	48.96	48.99	48.40	48.57
3423	NYSE	FAF	Wed, Dec 14, 2005	48.29	49.50	48.29	49.02
3422	NYSE	FAF	Tue, Dec 13, 2005	48.01	48.45	47.70	48.31
3421	NYSE	FAF	Mon, Dec 12, 2005	47.81	48.30	47.57	48.10
3420	NYSE	FAF	Fri, Dec 9, 2005	47.43	48.13	47.29	47.77
3419	NYSE	FAF	Thu, Dec 8, 2005	47.60	48.00	47.28	47.49
3418	NYSE	FAF	Wed, Dec 7, 2005	47.30	47.45	46.95	47.28
3417	NYSE	FAF	Tue, Dec 6, 2005	47.84	48.02	47.33	47.44
3416	NYSE	FAF	Mon, Dec 5, 2005	47.49	48.17	47.15	47.75
3415	NYSE	FAF	Fri, Dec 2, 2005	47.50	47.63	47.03	47.33
3414	NYSE	FAF	Thu, Dec 1, 2005	47.30	47.96	47.09	47.83
3413	NYSE	FAF	Wed, Nov 30, 2005	47.71	48.02	47.05	47.05
3412	NYSE	FAF	Tue, Nov 29, 2005	47.38	48.33	47.38	47.96
3411	NYSE	FAF	Mon, Nov 28, 2005	47.02	47.33	46.32	47.22
3410	NYSE	FAF	Fri, Nov 25, 2005	47.43	47.43	46.88	46.92
3409	NYSE	FAF	Wed, Nov 23, 2005	47.00	47.75	46.95	47.32
3408	NYSE	FAF	Tue, Nov 22, 2005	46.90	47.65	46.78	47.39
3407	NYSE	FAF	Mon, Nov 21, 2005	47.12	47.62	47.04	47.30
3406	NYSE	FAF	Fri, Nov 18, 2005	47.85	47.85	46.73	47.50
3405	NYSE	FAF	Thu, Nov 17, 2005	46.58	47.85	46.46	47.85
3404	NYSE	FAF	Wed, Nov 16, 2005	47.09	47.15	46.15	46.38
3403	NYSE	FAF	Tue, Nov 15, 2005	48.55	48.55	46.60	47.05
3402	NYSE	FAF	Mon, Nov 14, 2005	47.21	48.57	46.91	48.57
3401	NYSE	FAF	Fri, Nov 11, 2005	47.20	47.52	46.60	47.45
3400	NYSE	FAF	Thu, Nov 10, 2005	45.45	47.40	45.26	47.34
3399	NYSE	FAF	Wed, Nov 9, 2005	45.00	46.17	44.74	45.77
3398	NYSE	FAF	Tue, Nov 8, 2005	46.63	46.64	44.93	45.00
3397	NYSE	FAF	Mon, Nov 7, 2005	45.96	46.78	45.74	46.67
3396	NYSE	FAF	Fri, Nov 4, 2005	45.77	45.97	44.98	45.46
3395	NYSE	FAF	Thu, Nov 3, 2005	45.75	46.00	45.64	45.89
3394	NYSE	FAF	Wed, Nov 2, 2005	43.88	45.98	43.85	45.79
3393	NYSE	FAF	Tue, Nov 1, 2005	43.68	44.25	43.09	44.13
3392	NYSE	FAF	Mon, Oct 31, 2005	42.50	43.99	42.50	43.82
3391	NYSE	FAF	Fri, Oct 28, 2005	42.20	42.52	41.75	42.52
3390	NYSE	FAF	Thu, Oct 27, 2005	42.75	43.12	42.19	42.30
3389	NYSE	FAF	Wed, Oct 26, 2005	43.55	44.17	42.26	42.90
3388	NYSE	FAF	Tue, Oct 25, 2005	43.45	43.81	42.89	43.24
3387	NYSE	FAF	Mon, Oct 24, 2005	42.24	43.68	42.20	43.54
3386	NYSE	FAF	Fri, Oct 21, 2005	41.80	42.25	41.47	42.04
3385	NYSE	FAF	Thu, Oct 20, 2005	42.19	42.35	41.26	41.63
3384	NYSE	FAF	Wed, Oct 19, 2005	41.80	42.23	40.97	42.17
3383	NYSE	FAF	Tue, Oct 18, 2005	42.75	43.17	42.12	42.20
3382	NYSE	FAF	Mon, Oct 17, 2005	42.18	43.17	42.12	42.41
3381	NYSE	FAF	Fri, Oct 14, 2005	40.90	42.28	40.87	42.21
3380	NYSE	FAF	Thu, Oct 13, 2005	41.25	41.30	40.56	40.86
3379	NYSE	FAF	Wed, Oct 12, 2005	42.05	42.06	41.04	41.55
3378	NYSE	FAF	Tue, Oct 11, 2005	43.08	43.08	42.13	42.30
3377	NYSE	FAF	Mon, Oct 10, 2005	43.45	43.60	43.07	43.07
3376	NYSE	FAF	Fri, Oct 7, 2005	43.79	43.82	43.04	43.51
3375	NYSE	FAF	Thu, Oct 6, 2005	44.40	44.49	43.64	43.80
3374	NYSE	FAF	Wed, Oct 5, 2005	45.40	45.43	44.33	44.34
3373	NYSE	FAF	Tue, Oct 4, 2005	46.06	46.40	45.65	45.73
3372	NYSE	FAF	Mon, Oct 3, 2005	45.67	46.00	45.38	45.86
3371	NYSE	FAF	Fri, Sep 30, 2005	45.08	45.95	44.81	45.67
3370	NYSE	FAF	Thu, Sep 29, 2005	43.58	45.15	43.58	45.15
3369	NYSE	FAF	Wed, Sep 28, 2005	43.91	44.02	43.46	43.57
3368	NYSE	FAF	Tue, Sep 27, 2005	44.15	44.32	43.82	44.03
3367	NYSE	FAF	Mon, Sep 26, 2005	44.28	44.29	43.90	44.00
3366	NYSE	FAF	Fri, Sep 23, 2005	43.44	44.18	43.15	44.11
3365	NYSE	FAF	Thu, Sep 22, 2005	43.15	43.65	42.87	43.43
3364	NYSE	FAF	Wed, Sep 21, 2005	44.05	44.05	43.31	43.35
3363	NYSE	FAF	Tue, Sep 20, 2005	44.84	45.49	44.18	44.22
3362	NYSE	FAF	Mon, Sep 19, 2005	45.78	45.80	44.76	44.77
3361	NYSE	FAF	Fri, Sep 16, 2005	45.04	45.82	45.04	45.78
3360	NYSE	FAF	Thu, Sep 15, 2005	43.85	44.93	43.83	44.86
3359	NYSE	FAF	Wed, Sep 14, 2005	43.78	44.02	43.51	43.78
3358	NYSE	FAF	Tue, Sep 13, 2005	44.21	44.64	43.90	43.95
3357	NYSE	FAF	Mon, Sep 12, 2005	43.62	44.39	43.40	44.32
3356	NYSE	FAF	Fri, Sep 9, 2005	42.61	43.80	42.56	43.72
3355	NYSE	FAF	Thu, Sep 8, 2005	42.57	42.84	42.48	42.71
3354	NYSE	FAF	Wed, Sep 7, 2005	42.00	42.99	41.95	42.82
3353	NYSE	FAF	Tue, Sep 6, 2005	42.00	42.20	41.85	41.99
3352	NYSE	FAF	Fri, Sep 2, 2005	41.70	41.91	41.45	41.85
3351	NYSE	FAF	Thu, Sep 1, 2005	41.61	42.05	41.55	41.77
3350	NYSE	FAF	Wed, Aug 31, 2005	40.97	41.65	40.93	41.61
3349	NYSE	FAF	Tue, Aug 30, 2005	40.88	40.98	40.46	40.92
3348	NYSE	FAF	Mon, Aug 29, 2005	40.40	40.94	40.10	40.94
3347	NYSE	FAF	Fri, Aug 26, 2005	40.75	40.95	40.38	40.75
3346	NYSE	FAF	Thu, Aug 25, 2005	41.33	41.34	40.76	40.92
3345	NYSE	FAF	Wed, Aug 24, 2005	42.05	42.05	40.92	41.16
3344	NYSE	FAF	Tue, Aug 23, 2005	41.35	41.50	41.21	41.26
3343	NYSE	FAF	Mon, Aug 22, 2005	41.02	41.48	40.95	41.45
3342	NYSE	FAF	Fri, Aug 19, 2005	41.26	41.28	40.94	41.05
3341	NYSE	FAF	Thu, Aug 18, 2005	41.02	41.23	40.62	41.20
3340	NYSE	FAF	Wed, Aug 17, 2005	41.40	41.40	40.66	41.17
3339	NYSE	FAF	Tue, Aug 16, 2005	41.99	42.00	41.30	41.40
3338	NYSE	FAF	Mon, Aug 15, 2005	42.08	42.18	41.78	42.00
3337	NYSE	FAF	Fri, Aug 12, 2005	42.10	42.25	41.62	42.20
3336	NYSE	FAF	Thu, Aug 11, 2005	41.98	42.20	41.86	42.18
3335	NYSE	FAF	Wed, Aug 10, 2005	42.10	42.48	41.77	41.85
3334	NYSE	FAF	Tue, Aug 9, 2005	41.83	42.12	41.70	41.89
3333	NYSE	FAF	Mon, Aug 8, 2005	41.65	41.90	41.60	41.80
3332	NYSE	FAF	Fri, Aug 5, 2005	42.26	42.35	41.40	41.60
3331	NYSE	FAF	Thu, Aug 4, 2005	42.50	42.92	42.28	42.46
3330	NYSE	FAF	Wed, Aug 3, 2005	43.17	43.25	42.45	42.58
3329	NYSE	FAF	Tue, Aug 2, 2005	42.95	43.44	42.92	43.44
3328	NYSE	FAF	Mon, Aug 1, 2005	44.90	44.90	42.85	43.05
3327	NYSE	FAF	Fri, Jul 29, 2005	43.80	44.20	43.73	43.95
3326	NYSE	FAF	Thu, Jul 28, 2005	42.75	43.84	42.71	43.71
3325	NYSE	FAF	Wed, Jul 27, 2005	42.48	43.15	42.39	42.85
3324	NYSE	FAF	Tue, Jul 26, 2005	41.79	42.10	41.50	41.98
3323	NYSE	FAF	Mon, Jul 25, 2005	41.56	42.09	41.49	42.01
3322	NYSE	FAF	Fri, Jul 22, 2005	41.70	41.90	41.65	41.74
3321	NYSE	FAF	Thu, Jul 21, 2005	41.94	42.07	41.75	41.77
3320	NYSE	FAF	Wed, Jul 20, 2005	41.68	42.34	41.30	42.00
3319	NYSE	FAF	Tue, Jul 19, 2005	42.08	42.09	41.47	41.68
3318	NYSE	FAF	Mon, Jul 18, 2005	42.13	42.55	41.90	42.15
3317	NYSE	FAF	Fri, Jul 15, 2005	42.10	42.54	42.01	42.38
3316	NYSE	FAF	Thu, Jul 14, 2005	41.92	42.51	41.90	42.27
3315	NYSE	FAF	Wed, Jul 13, 2005	41.80	42.59	41.77	41.92
3314	NYSE	FAF	Tue, Jul 12, 2005	41.16	41.80	41.12	41.73
3313	NYSE	FAF	Mon, Jul 11, 2005	41.20	41.29	41.04	41.22
3312	NYSE	FAF	Fri, Jul 8, 2005	41.12	41.32	40.97	41.17
3311	NYSE	FAF	Thu, Jul 7, 2005	40.63	41.18	40.40	41.09
3310	NYSE	FAF	Wed, Jul 6, 2005	40.95	41.04	40.63	40.63
3309	NYSE	FAF	Tue, Jul 5, 2005	40.61	41.14	40.43	41.08
3308	NYSE	FAF	Fri, Jul 1, 2005	40.00	40.60	39.90	40.60
3307	NYSE	FAF	Thu, Jun 30, 2005	40.40	41.03	40.13	40.14
3306	NYSE	FAF	Wed, Jun 29, 2005	40.26	40.88	39.98	40.39
3305	NYSE	FAF	Tue, Jun 28, 2005	40.19	40.40	39.96	40.25
3304	NYSE	FAF	Mon, Jun 27, 2005	39.95	40.40	39.73	40.39
3303	NYSE	FAF	Fri, Jun 24, 2005	40.35	40.36	39.55	40.10
3302	NYSE	FAF	Thu, Jun 23, 2005	40.50	40.60	40.39	40.51
3301	NYSE	FAF	Wed, Jun 22, 2005	40.71	40.85	40.40	40.56
3300	NYSE	FAF	Tue, Jun 21, 2005	40.30	40.72	40.20	40.72
3299	NYSE	FAF	Mon, Jun 20, 2005	40.70	40.71	40.25	40.41
3298	NYSE	FAF	Fri, Jun 17, 2005	41.50	41.51	41.00	41.31
3297	NYSE	FAF	Thu, Jun 16, 2005	40.91	41.35	40.75	41.30
3296	NYSE	FAF	Wed, Jun 15, 2005	41.00	41.05	40.61	40.91
3295	NYSE	FAF	Tue, Jun 14, 2005	40.72	41.10	40.57	41.04
3294	NYSE	FAF	Mon, Jun 13, 2005	40.95	41.13	40.66	40.82
3293	NYSE	FAF	Fri, Jun 10, 2005	40.99	41.31	40.80	41.20
3292	NYSE	FAF	Thu, Jun 9, 2005	40.20	40.99	40.10	40.95
3291	NYSE	FAF	Wed, Jun 8, 2005	39.90	40.24	39.83	40.24
3290	NYSE	FAF	Tue, Jun 7, 2005	40.01	40.07	39.90	39.98
3289	NYSE	FAF	Mon, Jun 6, 2005	40.00	40.29	39.97	40.09
3288	NYSE	FAF	Fri, Jun 3, 2005	39.97	40.25	39.87	40.09
3287	NYSE	FAF	Thu, Jun 2, 2005	39.88	40.02	39.20	39.95
3286	NYSE	FAF	Wed, Jun 1, 2005	38.80	40.15	38.79	39.89
3285	NYSE	FAF	Tue, May 31, 2005	38.75	38.79	38.51	38.70
3284	NYSE	FAF	Fri, May 27, 2005	38.67	38.79	38.51	38.65
3283	NYSE	FAF	Thu, May 26, 2005	38.19	38.79	38.15	38.74
3282	NYSE	FAF	Wed, May 25, 2005	38.70	38.76	38.12	38.33
3281	NYSE	FAF	Tue, May 24, 2005	38.75	39.01	38.46	38.69
3280	NYSE	FAF	Mon, May 23, 2005	38.35	38.97	38.25	38.83
3279	NYSE	FAF	Fri, May 20, 2005	38.25	38.96	38.21	38.48
3278	NYSE	FAF	Thu, May 19, 2005	37.60	38.25	37.57	38.08
3277	NYSE	FAF	Wed, May 18, 2005	37.10	37.95	37.07	37.70
3276	NYSE	FAF	Tue, May 17, 2005	36.75	37.40	36.60	37.35
3275	NYSE	FAF	Mon, May 16, 2005	35.33	36.77	35.31	36.75
3274	NYSE	FAF	Fri, May 13, 2005	35.81	35.97	35.30	35.43
3273	NYSE	FAF	Thu, May 12, 2005	36.22	36.51	35.77	35.80
3272	NYSE	FAF	Wed, May 11, 2005	36.19	36.28	35.91	36.25
3271	NYSE	FAF	Tue, May 10, 2005	35.80	36.27	35.68	36.09
3270	NYSE	FAF	Mon, May 9, 2005	35.98	36.13	35.78	35.96
3269	NYSE	FAF	Fri, May 6, 2005	36.49	36.49	36.15	36.16
3268	NYSE	FAF	Thu, May 5, 2005	36.73	36.73	35.92	36.39
3267	NYSE	FAF	Wed, May 4, 2005	36.51	36.87	36.43	36.70
3266	NYSE	FAF	Tue, May 3, 2005	36.30	36.73	36.30	36.51
3265	NYSE	FAF	Mon, May 2, 2005	35.90	36.68	35.75	36.47
3264	NYSE	FAF	Fri, Apr 29, 2005	35.25	35.80	35.04	35.80
3263	NYSE	FAF	Thu, Apr 28, 2005	35.25	35.50	34.84	35.04
3262	NYSE	FAF	Wed, Apr 27, 2005	33.55	35.29	33.55	35.26
3261	NYSE	FAF	Tue, Apr 26, 2005	33.26	33.75	33.20	33.55
3260	NYSE	FAF	Mon, Apr 25, 2005	32.88	33.33	32.80	33.30
3259	NYSE	FAF	Fri, Apr 22, 2005	32.76	32.98	32.74	32.88
3258	NYSE	FAF	Thu, Apr 21, 2005	32.60	32.88	32.60	32.76
3257	NYSE	FAF	Wed, Apr 20, 2005	32.75	32.91	32.52	32.58
3256	NYSE	FAF	Tue, Apr 19, 2005	32.70	33.00	32.65	32.90
3255	NYSE	FAF	Mon, Apr 18, 2005	32.64	32.79	32.46	32.69
3254	NYSE	FAF	Fri, Apr 15, 2005	32.52	32.99	32.38	32.76
3253	NYSE	FAF	Thu, Apr 14, 2005	32.22	32.70	32.22	32.62
3252	NYSE	FAF	Wed, Apr 13, 2005	32.35	32.49	32.01	32.22
3251	NYSE	FAF	Tue, Apr 12, 2005	32.10	32.65	31.96	32.58
3250	NYSE	FAF	Mon, Apr 11, 2005	32.05	32.29	32.03	32.18
3249	NYSE	FAF	Fri, Apr 8, 2005	32.31	32.40	32.05	32.13
3248	NYSE	FAF	Thu, Apr 7, 2005	32.00	32.45	31.99	32.33
3247	NYSE	FAF	Wed, Apr 6, 2005	31.90	32.19	31.71	32.10
3246	NYSE	FAF	Tue, Apr 5, 2005	32.40	32.60	32.14	32.37
3245	NYSE	FAF	Mon, Apr 4, 2005	30.30	32.53	30.30	32.41
3244	NYSE	FAF	Fri, Apr 1, 2005	32.94	33.20	32.45	32.60
3243	NYSE	FAF	Thu, Mar 31, 2005	32.76	32.98	32.70	32.94
3242	NYSE	FAF	Wed, Mar 30, 2005	32.14	32.86	31.72	32.86
3241	NYSE	FAF	Tue, Mar 29, 2005	31.71	32.30	31.71	32.21
3240	NYSE	FAF	Mon, Mar 28, 2005	31.40	32.21	31.35	31.89
3239	NYSE	FAF	Thu, Mar 24, 2005	31.79	31.84	31.38	31.40
3238	NYSE	FAF	Wed, Mar 23, 2005	31.50	32.26	31.50	31.59
3237	NYSE	FAF	Tue, Mar 22, 2005	31.90	32.04	31.27	31.31
3236	NYSE	FAF	Mon, Mar 21, 2005	31.80	32.25	31.34	32.00
3235	NYSE	FAF	Fri, Mar 18, 2005	34.35	34.36	30.00	31.63
3234	NYSE	FAF	Thu, Mar 17, 2005	35.50	35.65	34.50	34.53
3233	NYSE	FAF	Wed, Mar 16, 2005	35.05	35.09	34.71	34.99
3232	NYSE	FAF	Tue, Mar 15, 2005	35.13	35.40	35.05	35.09
3231	NYSE	FAF	Mon, Mar 14, 2005	35.21	35.21	34.82	35.12
3230	NYSE	FAF	Fri, Mar 11, 2005	35.41	35.45	35.15	35.20
3229	NYSE	FAF	Thu, Mar 10, 2005	35.41	35.75	35.06	35.41
3228	NYSE	FAF	Wed, Mar 9, 2005	35.85	36.00	35.47	35.53
3227	NYSE	FAF	Tue, Mar 8, 2005	36.18	36.20	36.00	36.02
3226	NYSE	FAF	Mon, Mar 7, 2005	36.39	36.39	36.00	36.25
3225	NYSE	FAF	Fri, Mar 4, 2005	36.24	36.56	36.13	36.47
3224	NYSE	FAF	Thu, Mar 3, 2005	36.44	36.55	36.15	36.15
3223	NYSE	FAF	Wed, Mar 2, 2005	36.46	36.70	36.35	36.50
3222	NYSE	FAF	Tue, Mar 1, 2005	36.55	36.94	36.55	36.75
3221	NYSE	FAF	Mon, Feb 28, 2005	36.63	36.76	36.00	36.55
3220	NYSE	FAF	Fri, Feb 25, 2005	35.74	36.82	35.74	36.63
3219	NYSE	FAF	Thu, Feb 24, 2005	35.53	35.89	35.30	35.78
3218	NYSE	FAF	Wed, Feb 23, 2005	35.75	35.93	35.59	35.60
3217	NYSE	FAF	Tue, Feb 22, 2005	36.10	36.28	35.60	35.61
3216	NYSE	FAF	Fri, Feb 18, 2005	36.17	36.50	36.00	36.12
3215	NYSE	FAF	Thu, Feb 17, 2005	36.10	36.30	35.84	36.09
3214	NYSE	FAF	Wed, Feb 16, 2005	36.44	36.44	35.64	36.17
3213	NYSE	FAF	Tue, Feb 15, 2005	36.60	36.69	36.36	36.51
3212	NYSE	FAF	Mon, Feb 14, 2005	36.94	37.04	36.65	36.75
3211	NYSE	FAF	Fri, Feb 11, 2005	36.34	36.97	36.11	36.90
3210	NYSE	FAF	Thu, Feb 10, 2005	36.40	36.52	36.14	36.34
3209	NYSE	FAF	Wed, Feb 9, 2005	37.00	37.15	36.54	36.60
3208	NYSE	FAF	Tue, Feb 8, 2005	36.90	37.11	36.77	37.11
3207	NYSE	FAF	Mon, Feb 7, 2005	36.88	37.01	36.74	36.98
3206	NYSE	FAF	Fri, Feb 4, 2005	36.81	36.91	36.25	36.88
3205	NYSE	FAF	Thu, Feb 3, 2005	37.70	37.70	36.68	36.81
3204	NYSE	FAF	Wed, Feb 2, 2005	37.48	37.82	37.30	37.67
3203	NYSE	FAF	Tue, Feb 1, 2005	36.98	37.54	36.89	37.52
3202	NYSE	FAF	Mon, Jan 31, 2005	36.30	37.00	36.25	36.98
3201	NYSE	FAF	Fri, Jan 28, 2005	36.30	36.58	35.93	35.99
3200	NYSE	FAF	Thu, Jan 27, 2005	36.40	36.84	36.33	36.36
3199	NYSE	FAF	Wed, Jan 26, 2005	36.22	36.50	36.10	36.45
3198	NYSE	FAF	Tue, Jan 25, 2005	36.07	36.38	36.05	36.22
3197	NYSE	FAF	Mon, Jan 24, 2005	36.40	36.63	35.96	36.07
3196	NYSE	FAF	Fri, Jan 21, 2005	36.30	36.54	36.21	36.24
3195	NYSE	FAF	Thu, Jan 20, 2005	36.56	36.64	36.32	36.45
3194	NYSE	FAF	Wed, Jan 19, 2005	36.34	36.82	36.24	36.56
3193	NYSE	FAF	Tue, Jan 18, 2005	35.98	36.59	35.80	36.25
3192	NYSE	FAF	Fri, Jan 14, 2005	35.50	35.89	35.28	35.83
3191	NYSE	FAF	Thu, Jan 13, 2005	34.95	35.49	34.91	35.23
3190	NYSE	FAF	Wed, Jan 12, 2005	34.60	34.90	34.50	34.80
3189	NYSE	FAF	Tue, Jan 11, 2005	34.10	34.49	34.02	34.41
3188	NYSE	FAF	Mon, Jan 10, 2005	33.75	34.45	33.75	34.34
3187	NYSE	FAF	Fri, Jan 7, 2005	34.10	34.30	33.75	33.95
3186	NYSE	FAF	Thu, Jan 6, 2005	34.09	34.33	33.90	34.11
3185	NYSE	FAF	Wed, Jan 5, 2005	34.50	34.92	34.00	34.09
3184	NYSE	FAF	Tue, Jan 4, 2005	34.77	34.95	34.53	34.71
3183	NYSE	FAF	Mon, Jan 3, 2005	34.96	35.18	34.64	34.76
3182	NYSE	FAF	Fri, Dec 31, 2004	34.90	35.14	34.82	35.14
3181	NYSE	FAF	Thu, Dec 30, 2004	34.70	35.01	34.60	34.92
3180	NYSE	FAF	Wed, Dec 29, 2004	34.97	35.03	34.65	34.75
3179	NYSE	FAF	Tue, Dec 28, 2004	34.86	34.99	34.70	34.97
3178	NYSE	FAF	Mon, Dec 27, 2004	35.00	35.08	34.66	34.81
3177	NYSE	FAF	Thu, Dec 23, 2004	34.63	34.97	34.63	34.78
3176	NYSE	FAF	Wed, Dec 22, 2004	34.70	34.76	34.53	34.62
3175	NYSE	FAF	Tue, Dec 21, 2004	34.50	34.71	34.38	34.64
3174	NYSE	FAF	Mon, Dec 20, 2004	34.59	34.72	34.24	34.50
3173	NYSE	FAF	Fri, Dec 17, 2004	34.40	35.36	34.40	35.09
3172	NYSE	FAF	Thu, Dec 16, 2004	34.25	34.40	33.96	34.40
3171	NYSE	FAF	Wed, Dec 15, 2004	33.84	34.05	33.75	34.05
3170	NYSE	FAF	Tue, Dec 14, 2004	33.95	33.95	33.70	33.84
3169	NYSE	FAF	Mon, Dec 13, 2004	33.99	33.99	33.77	33.84
3168	NYSE	FAF	Fri, Dec 10, 2004	33.48	34.13	33.47	34.13
3167	NYSE	FAF	Thu, Dec 9, 2004	33.60	33.78	33.43	33.58
3166	NYSE	FAF	Wed, Dec 8, 2004	33.72	33.87	33.50	33.55
3165	NYSE	FAF	Tue, Dec 7, 2004	33.26	33.70	33.20	33.51
3164	NYSE	FAF	Mon, Dec 6, 2004	33.70	33.78	33.29	33.30
3163	NYSE	FAF	Fri, Dec 3, 2004	33.43	33.90	33.41	33.86
3162	NYSE	FAF	Thu, Dec 2, 2004	33.67	33.83	33.52	33.53
3161	NYSE	FAF	Wed, Dec 1, 2004	33.00	33.71	33.00	33.67
3160	NYSE	FAF	Tue, Nov 30, 2004	32.75	33.12	32.51	32.95
3159	NYSE	FAF	Mon, Nov 29, 2004	33.18	33.23	32.62	32.76
3158	NYSE	FAF	Fri, Nov 26, 2004	32.98	33.14	32.96	33.05
3157	NYSE	FAF	Wed, Nov 24, 2004	33.00	33.24	33.00	33.00
3156	NYSE	FAF	Tue, Nov 23, 2004	33.35	33.36	32.81	33.18
3155	NYSE	FAF	Mon, Nov 22, 2004	33.07	33.51	33.07	33.30
3154	NYSE	FAF	Fri, Nov 19, 2004	33.28	33.50	32.86	33.01
3153	NYSE	FAF	Thu, Nov 18, 2004	33.43	33.62	33.07	33.12
3152	NYSE	FAF	Wed, Nov 17, 2004	34.10	34.29	33.44	33.57
3151	NYSE	FAF	Tue, Nov 16, 2004	33.75	34.27	33.75	34.02
3150	NYSE	FAF	Mon, Nov 15, 2004	33.55	33.76	33.10	33.59
3149	NYSE	FAF	Fri, Nov 12, 2004	32.98	33.45	32.54	33.45
3148	NYSE	FAF	Thu, Nov 11, 2004	32.77	33.00	32.60	32.98
3147	NYSE	FAF	Wed, Nov 10, 2004	32.50	32.90	32.49	32.71
3146	NYSE	FAF	Tue, Nov 9, 2004	32.15	32.60	32.15	32.58
3145	NYSE	FAF	Mon, Nov 8, 2004	31.91	32.25	31.70	32.22
3144	NYSE	FAF	Fri, Nov 5, 2004	32.65	32.70	31.82	31.91
3143	NYSE	FAF	Thu, Nov 4, 2004	31.76	32.74	31.71	32.68
3142	NYSE	FAF	Wed, Nov 3, 2004	31.89	32.25	31.76	31.92
3141	NYSE	FAF	Tue, Nov 2, 2004	31.33	31.89	31.33	31.80
3140	NYSE	FAF	Mon, Nov 1, 2004	31.16	31.48	31.16	31.44
3139	NYSE	FAF	Fri, Oct 29, 2004	31.15	31.38	31.15	31.19
3138	NYSE	FAF	Thu, Oct 28, 2004	31.10	31.45	31.09	31.40
3137	NYSE	FAF	Wed, Oct 27, 2004	30.85	31.45	30.35	31.31
3136	NYSE	FAF	Tue, Oct 26, 2004	30.30	31.30	30.22	31.12
3135	NYSE	FAF	Mon, Oct 25, 2004	29.92	30.60	29.75	30.33
3134	NYSE	FAF	Fri, Oct 22, 2004	29.82	30.07	29.68	29.92
3133	NYSE	FAF	Thu, Oct 21, 2004	29.60	29.85	29.35	29.82
3132	NYSE	FAF	Wed, Oct 20, 2004	30.83	30.83	29.40	29.99
3131	NYSE	FAF	Tue, Oct 19, 2004	31.31	31.37	30.72	30.83
3130	NYSE	FAF	Mon, Oct 18, 2004	31.04	31.52	30.95	31.30
3129	NYSE	FAF	Fri, Oct 15, 2004	31.35	31.40	30.95	31.14
3128	NYSE	FAF	Thu, Oct 14, 2004	31.45	31.98	31.08	31.35
3127	NYSE	FAF	Wed, Oct 13, 2004	31.45	31.79	31.39	31.47
3126	NYSE	FAF	Tue, Oct 12, 2004	30.81	31.73	30.76	31.60
3125	NYSE	FAF	Mon, Oct 11, 2004	30.85	30.93	30.55	30.85
3124	NYSE	FAF	Fri, Oct 8, 2004	30.70	30.95	30.66	30.85
3123	NYSE	FAF	Thu, Oct 7, 2004	31.10	31.10	30.75	30.89
3122	NYSE	FAF	Wed, Oct 6, 2004	31.00	31.25	31.00	31.24
3121	NYSE	FAF	Tue, Oct 5, 2004	31.39	31.39	30.83	31.15
3120	NYSE	FAF	Mon, Oct 4, 2004	31.51	32.00	31.24	31.42
3119	NYSE	FAF	Fri, Oct 1, 2004	30.98	31.47	30.70	31.46
3118	NYSE	FAF	Thu, Sep 30, 2004	30.25	30.83	30.20	30.83
3117	NYSE	FAF	Wed, Sep 29, 2004	30.28	30.35	30.10	30.17
3116	NYSE	FAF	Tue, Sep 28, 2004	30.63	30.75	30.22	30.27
3115	NYSE	FAF	Mon, Sep 27, 2004	30.48	31.10	30.41	30.78
3114	NYSE	FAF	Fri, Sep 24, 2004	29.79	30.41	29.51	30.35
3113	NYSE	FAF	Thu, Sep 23, 2004	29.75	29.92	29.69	29.69
3112	NYSE	FAF	Wed, Sep 22, 2004	29.91	29.91	29.55	29.63
3111	NYSE	FAF	Tue, Sep 21, 2004	29.94	30.17	29.85	30.04
3110	NYSE	FAF	Mon, Sep 20, 2004	30.09	30.18	29.75	29.84
3109	NYSE	FAF	Fri, Sep 17, 2004	29.89	30.10	29.81	29.95
3108	NYSE	FAF	Thu, Sep 16, 2004	29.45	29.87	29.42	29.83
3107	NYSE	FAF	Wed, Sep 15, 2004	29.40	29.72	29.21	29.45
3106	NYSE	FAF	Tue, Sep 14, 2004	29.40	29.57	29.34	29.48
3105	NYSE	FAF	Mon, Sep 13, 2004	29.20	29.49	29.20	29.37
3104	NYSE	FAF	Fri, Sep 10, 2004	28.95	29.25	28.75	29.17
3103	NYSE	FAF	Thu, Sep 9, 2004	29.13	29.38	28.77	29.01
3102	NYSE	FAF	Wed, Sep 8, 2004	28.60	29.10	28.60	29.08
3101	NYSE	FAF	Tue, Sep 7, 2004	29.14	29.35	29.03	29.20
3100	NYSE	FAF	Fri, Sep 3, 2004	29.19	29.37	29.05	29.14
3099	NYSE	FAF	Thu, Sep 2, 2004	29.00	29.22	28.80	29.19
3098	NYSE	FAF	Wed, Sep 1, 2004	28.85	29.05	28.68	29.05
3097	NYSE	FAF	Tue, Aug 31, 2004	28.88	28.99	28.57	28.97
3096	NYSE	FAF	Mon, Aug 30, 2004	29.08	29.17	28.76	28.83
3095	NYSE	FAF	Fri, Aug 27, 2004	29.00	29.13	28.72	29.07
3094	NYSE	FAF	Thu, Aug 26, 2004	28.87	29.08	28.75	29.03
3093	NYSE	FAF	Wed, Aug 25, 2004	28.40	28.89	28.35	28.86
3092	NYSE	FAF	Tue, Aug 24, 2004	28.40	28.57	28.40	28.47
3091	NYSE	FAF	Mon, Aug 23, 2004	28.48	28.65	28.37	28.40
3090	NYSE	FAF	Fri, Aug 20, 2004	28.10	28.46	28.08	28.43
3089	NYSE	FAF	Thu, Aug 19, 2004	27.95	28.17	27.86	28.13
3088	NYSE	FAF	Wed, Aug 18, 2004	27.57	28.08	27.37	28.06
3087	NYSE	FAF	Tue, Aug 17, 2004	27.75	27.76	27.42	27.57
3086	NYSE	FAF	Mon, Aug 16, 2004	27.33	27.79	27.31	27.60
3085	NYSE	FAF	Fri, Aug 13, 2004	27.30	27.49	27.17	27.35
3084	NYSE	FAF	Thu, Aug 12, 2004	27.50	27.61	27.15	27.35
3083	NYSE	FAF	Wed, Aug 11, 2004	27.55	27.75	27.37	27.71
3082	NYSE	FAF	Tue, Aug 10, 2004	27.11	27.83	27.11	27.76
3081	NYSE	FAF	Mon, Aug 9, 2004	27.00	27.22	26.81	27.21
3080	NYSE	FAF	Fri, Aug 6, 2004	27.07	27.35	27.01	27.09
3079	NYSE	FAF	Thu, Aug 5, 2004	27.26	27.45	26.92	27.02
3078	NYSE	FAF	Wed, Aug 4, 2004	27.07	27.44	26.88	27.26
3077	NYSE	FAF	Tue, Aug 3, 2004	27.10	27.38	26.95	27.04
3076	NYSE	FAF	Mon, Aug 2, 2004	27.00	27.10	26.77	27.07
3075	NYSE	FAF	Fri, Jul 30, 2004	26.25	26.89	26.08	26.86
3074	NYSE	FAF	Thu, Jul 29, 2004	26.06	26.44	26.06	26.11
3073	NYSE	FAF	Wed, Jul 28, 2004	25.70	26.28	25.70	26.10
3072	NYSE	FAF	Tue, Jul 27, 2004	25.40	25.75	25.35	25.66
3071	NYSE	FAF	Mon, Jul 26, 2004	25.42	25.56	25.08	25.51
3070	NYSE	FAF	Fri, Jul 23, 2004	25.72	25.72	25.26	25.48
3069	NYSE	FAF	Thu, Jul 22, 2004	25.35	25.80	25.25	25.71
3068	NYSE	FAF	Wed, Jul 21, 2004	25.75	26.09	25.55	25.55
3067	NYSE	FAF	Tue, Jul 20, 2004	25.52	25.70	25.19	25.70
3066	NYSE	FAF	Mon, Jul 19, 2004	25.20	25.52	25.08	25.48
3065	NYSE	FAF	Fri, Jul 16, 2004	25.28	25.34	25.02	25.04
3064	NYSE	FAF	Thu, Jul 15, 2004	25.22	25.32	25.01	25.26
3063	NYSE	FAF	Wed, Jul 14, 2004	25.30	25.35	25.10	25.11
3062	NYSE	FAF	Tue, Jul 13, 2004	25.62	25.62	25.26	25.36
3061	NYSE	FAF	Mon, Jul 12, 2004	25.96	25.97	25.28	25.54
3060	NYSE	FAF	Fri, Jul 9, 2004	25.51	25.78	25.51	25.77
3059	NYSE	FAF	Thu, Jul 8, 2004	25.80	25.82	25.55	25.56
3058	NYSE	FAF	Wed, Jul 7, 2004	25.91	26.00	25.70	25.73
3057	NYSE	FAF	Tue, Jul 6, 2004	26.05	26.05	25.75	25.81
3056	NYSE	FAF	Fri, Jul 2, 2004	25.62	26.16	25.56	25.99
3055	NYSE	FAF	Thu, Jul 1, 2004	25.99	26.09	25.44	25.47
3054	NYSE	FAF	Wed, Jun 30, 2004	25.05	25.91	25.00	25.89
3053	NYSE	FAF	Tue, Jun 29, 2004	24.70	24.85	24.57	24.83
3052	NYSE	FAF	Mon, Jun 28, 2004	25.10	25.10	24.71	24.75
3051	NYSE	FAF	Fri, Jun 25, 2004	25.10	25.10	24.72	24.85
3050	NYSE	FAF	Thu, Jun 24, 2004	25.35	25.37	25.00	25.04
3049	NYSE	FAF	Wed, Jun 23, 2004	25.20	25.34	25.03	25.32
3048	NYSE	FAF	Tue, Jun 22, 2004	25.30	25.30	25.00	25.09
3047	NYSE	FAF	Mon, Jun 21, 2004	25.36	25.44	25.05	25.08
3046	NYSE	FAF	Fri, Jun 18, 2004	25.30	25.48	25.22	25.37
3045	NYSE	FAF	Thu, Jun 17, 2004	25.55	25.56	25.14	25.29
3044	NYSE	FAF	Wed, Jun 16, 2004	25.52	25.78	25.47	25.47
3043	NYSE	FAF	Tue, Jun 15, 2004	25.68	25.68	25.39	25.58
3042	NYSE	FAF	Mon, Jun 14, 2004	25.77	25.95	25.28	25.30
3041	NYSE	FAF	Thu, Jun 10, 2004	25.55	25.87	25.44	25.67
3040	NYSE	FAF	Wed, Jun 9, 2004	25.66	25.91	25.56	25.60
3039	NYSE	FAF	Tue, Jun 8, 2004	25.97	25.97	25.51	25.60
3038	NYSE	FAF	Mon, Jun 7, 2004	25.89	26.02	25.61	25.96
3037	NYSE	FAF	Fri, Jun 4, 2004	25.60	25.79	25.49	25.72
3036	NYSE	FAF	Thu, Jun 3, 2004	25.86	25.88	25.41	25.41
3035	NYSE	FAF	Wed, Jun 2, 2004	25.31	26.19	25.31	25.74
3034	NYSE	FAF	Tue, Jun 1, 2004	25.94	26.10	25.52	25.72
3033	NYSE	FAF	Fri, May 28, 2004	25.85	26.03	25.75	25.96
3032	NYSE	FAF	Thu, May 27, 2004	26.15	26.28	25.62	25.85
3031	NYSE	FAF	Wed, May 26, 2004	25.85	26.37	25.84	26.00
3030	NYSE	FAF	Tue, May 25, 2004	25.06	25.94	24.84	25.85
3029	NYSE	FAF	Mon, May 24, 2004	25.25	25.31	24.95	24.96
3028	NYSE	FAF	Fri, May 21, 2004	25.00	25.10	24.90	24.99
3027	NYSE	FAF	Thu, May 20, 2004	25.05	25.25	24.89	24.90
3026	NYSE	FAF	Wed, May 19, 2004	25.10	25.31	25.00	25.15
3025	NYSE	FAF	Tue, May 18, 2004	24.60	24.81	24.29	24.68
3024	NYSE	FAF	Mon, May 17, 2004	24.90	24.96	24.36	24.60
3023	NYSE	FAF	Fri, May 14, 2004	25.03	25.16	24.92	25.00
3022	NYSE	FAF	Thu, May 13, 2004	25.32	25.48	25.03	25.19
3021	NYSE	FAF	Wed, May 12, 2004	25.40	25.51	25.00	25.42
3020	NYSE	FAF	Tue, May 11, 2004	25.31	25.44	24.93	25.41
3019	NYSE	FAF	Mon, May 10, 2004	25.70	25.78	25.05	25.14
3018	NYSE	FAF	Fri, May 7, 2004	26.01	26.58	25.60	26.01
3017	NYSE	FAF	Thu, May 6, 2004	26.30	26.61	26.03	26.50
3016	NYSE	FAF	Wed, May 5, 2004	26.80	27.00	26.15	26.84
3015	NYSE	FAF	Tue, May 4, 2004	27.00	27.44	26.90	27.01
3014	NYSE	FAF	Mon, May 3, 2004	26.97	27.25	26.73	27.20
3013	NYSE	FAF	Fri, Apr 30, 2004	27.11	27.27	26.65	27.12
3012	NYSE	FAF	Thu, Apr 29, 2004	27.20	27.45	26.99	27.21
3011	NYSE	FAF	Wed, Apr 28, 2004	27.99	28.00	27.33	27.36
3010	NYSE	FAF	Tue, Apr 27, 2004	27.85	28.27	27.81	27.98
3009	NYSE	FAF	Mon, Apr 26, 2004	28.24	28.24	27.84	28.01
3008	NYSE	FAF	Fri, Apr 23, 2004	27.80	28.06	27.53	27.90
3007	NYSE	FAF	Thu, Apr 22, 2004	27.51	28.17	27.51	28.00
3006	NYSE	FAF	Wed, Apr 21, 2004	27.10	27.75	27.05	27.39
3005	NYSE	FAF	Tue, Apr 20, 2004	27.84	27.90	27.26	27.35
3004	NYSE	FAF	Mon, Apr 19, 2004	28.02	28.47	27.39	27.53
3003	NYSE	FAF	Fri, Apr 16, 2004	27.05	27.95	27.05	27.53
3002	NYSE	FAF	Thu, Apr 15, 2004	28.61	28.61	26.65	26.97
3001	NYSE	FAF	Wed, Apr 14, 2004	28.50	28.52	28.10	28.22
3000	NYSE	FAF	Tue, Apr 13, 2004	29.75	29.75	28.60	28.69
2999	NYSE	FAF	Mon, Apr 12, 2004	29.71	29.85	29.60	29.62
2998	NYSE	FAF	Thu, Apr 8, 2004	29.75	29.84	29.51	29.70
2997	NYSE	FAF	Wed, Apr 7, 2004	30.25	30.25	29.69	29.69
2996	NYSE	FAF	Tue, Apr 6, 2004	30.25	30.30	29.56	30.19
2995	NYSE	FAF	Mon, Apr 5, 2004	30.55	30.65	30.00	30.12
2994	NYSE	FAF	Fri, Apr 2, 2004	31.30	31.30	30.45	30.58
2993	NYSE	FAF	Thu, Apr 1, 2004	30.40	31.32	30.40	31.30
2992	NYSE	FAF	Wed, Mar 31, 2004	30.40	30.47	30.18	30.42
2991	NYSE	FAF	Tue, Mar 30, 2004	30.35	30.50	30.27	30.40
2990	NYSE	FAF	Mon, Mar 29, 2004	30.02	30.48	30.02	30.35
2989	NYSE	FAF	Fri, Mar 26, 2004	30.70	30.70	29.98	30.00
2988	NYSE	FAF	Thu, Mar 25, 2004	30.75	30.81	30.41	30.44
2987	NYSE	FAF	Wed, Mar 24, 2004	31.01	31.10	30.52	30.52
2986	NYSE	FAF	Tue, Mar 23, 2004	31.30	31.79	30.84	30.98
2985	NYSE	FAF	Mon, Mar 22, 2004	31.38	31.54	31.07	31.36
2984	NYSE	FAF	Fri, Mar 19, 2004	30.90	31.79	30.85	31.38
2983	NYSE	FAF	Thu, Mar 18, 2004	30.90	30.92	30.65	30.72
2982	NYSE	FAF	Wed, Mar 17, 2004	30.50	30.75	30.50	30.65
2981	NYSE	FAF	Tue, Mar 16, 2004	30.51	30.70	30.30	30.50
2980	NYSE	FAF	Mon, Mar 15, 2004	31.10	31.15	29.62	30.55
2979	NYSE	FAF	Fri, Mar 12, 2004	30.88	31.10	30.57	30.96
2978	NYSE	FAF	Thu, Mar 11, 2004	30.90	31.69	30.90	31.05
2977	NYSE	FAF	Wed, Mar 10, 2004	32.03	32.35	31.69	31.69
2976	NYSE	FAF	Tue, Mar 9, 2004	31.63	32.01	31.63	32.01
2975	NYSE	FAF	Mon, Mar 8, 2004	31.70	31.95	31.61	31.80
2974	NYSE	FAF	Fri, Mar 5, 2004	31.50	31.81	31.32	31.55
2973	NYSE	FAF	Thu, Mar 4, 2004	31.18	31.41	31.10	31.36
2972	NYSE	FAF	Wed, Mar 3, 2004	31.67	31.68	31.00	31.08
2971	NYSE	FAF	Tue, Mar 2, 2004	31.20	31.35	31.00	31.19
2970	NYSE	FAF	Mon, Mar 1, 2004	30.65	31.48	30.65	31.33
2969	NYSE	FAF	Fri, Feb 27, 2004	30.47	30.76	30.30	30.55
2968	NYSE	FAF	Thu, Feb 26, 2004	30.22	30.68	30.20	30.56
2967	NYSE	FAF	Wed, Feb 25, 2004	30.25	30.56	30.15	30.47
2966	NYSE	FAF	Tue, Feb 24, 2004	29.60	30.23	29.60	29.89
2965	NYSE	FAF	Mon, Feb 23, 2004	30.21	30.42	30.01	30.25
2964	NYSE	FAF	Fri, Feb 20, 2004	29.79	30.13	29.68	30.00
2963	NYSE	FAF	Thu, Feb 19, 2004	30.31	30.35	29.62	29.64
2962	NYSE	FAF	Wed, Feb 18, 2004	30.51	30.59	30.30	30.30
2961	NYSE	FAF	Tue, Feb 17, 2004	30.35	30.79	30.10	30.51
2960	NYSE	FAF	Fri, Feb 13, 2004	30.97	31.08	30.08	30.13
2959	NYSE	FAF	Thu, Feb 12, 2004	30.50	30.88	30.23	30.79
2958	NYSE	FAF	Wed, Feb 11, 2004	30.13	30.27	29.30	30.26
2957	NYSE	FAF	Tue, Feb 10, 2004	30.41	30.49	30.10	30.39
2956	NYSE	FAF	Mon, Feb 9, 2004	29.97	30.38	29.87	30.12
2955	NYSE	FAF	Fri, Feb 6, 2004	29.65	29.97	29.26	29.86
2954	NYSE	FAF	Thu, Feb 5, 2004	29.53	29.80	29.48	29.49
2953	NYSE	FAF	Wed, Feb 4, 2004	29.80	29.83	29.50	29.55
2952	NYSE	FAF	Tue, Feb 3, 2004	29.77	30.18	29.70	29.80
2951	NYSE	FAF	Mon, Feb 2, 2004	30.11	30.30	29.81	29.92
2950	NYSE	FAF	Fri, Jan 30, 2004	30.05	30.29	29.87	30.06
2949	NYSE	FAF	Thu, Jan 29, 2004	29.93	30.45	29.64	30.10
2948	NYSE	FAF	Wed, Jan 28, 2004	31.02	31.14	29.96	29.96
2947	NYSE	FAF	Tue, Jan 27, 2004	30.95	31.14	30.61	30.85
2946	NYSE	FAF	Mon, Jan 26, 2004	30.85	31.33	30.77	30.91
2945	NYSE	FAF	Fri, Jan 23, 2004	30.85	31.17	30.82	30.92
2944	NYSE	FAF	Thu, Jan 22, 2004	31.32	31.50	30.82	30.97
2943	NYSE	FAF	Wed, Jan 21, 2004	30.74	31.35	30.67	31.20
2942	NYSE	FAF	Tue, Jan 20, 2004	30.08	30.62	30.08	30.62
2941	NYSE	FAF	Fri, Jan 16, 2004	29.75	30.20	29.75	29.97
2940	NYSE	FAF	Thu, Jan 15, 2004	29.99	30.00	29.57	29.68
2939	NYSE	FAF	Wed, Jan 14, 2004	29.75	29.95	29.56	29.83
2938	NYSE	FAF	Tue, Jan 13, 2004	29.61	29.76	29.27	29.61
2937	NYSE	FAF	Mon, Jan 12, 2004	30.11	30.24	29.56	29.80
2936	NYSE	FAF	Fri, Jan 9, 2004	29.73	30.15	29.72	29.95
2935	NYSE	FAF	Thu, Jan 8, 2004	30.50	30.61	29.57	29.69
2934	NYSE	FAF	Wed, Jan 7, 2004	30.50	30.60	30.22	30.43
2933	NYSE	FAF	Tue, Jan 6, 2004	30.50	30.51	30.17	30.36
2932	NYSE	FAF	Mon, Jan 5, 2004	30.48	30.73	30.42	30.49
2931	NYSE	FAF	Fri, Jan 2, 2004	30.12	30.48	29.77	30.30
2930	NYSE	FAF	Wed, Dec 31, 2003	29.77	30.13	29.63	29.77
2929	NYSE	FAF	Tue, Dec 30, 2003	30.00	30.22	29.96	29.99
2928	NYSE	FAF	Mon, Dec 29, 2003	29.98	30.37	29.96	30.14
2927	NYSE	FAF	Fri, Dec 26, 2003	30.02	30.30	29.95	29.96
2926	NYSE	FAF	Wed, Dec 24, 2003	29.69	30.34	29.69	30.17
2925	NYSE	FAF	Tue, Dec 23, 2003	29.71	30.00	29.71	29.89
2924	NYSE	FAF	Mon, Dec 22, 2003	29.64	29.94	29.44	29.83
2923	NYSE	FAF	Fri, Dec 19, 2003	29.53	29.84	29.38	29.74
2922	NYSE	FAF	Thu, Dec 18, 2003	29.30	29.65	29.22	29.59
2921	NYSE	FAF	Wed, Dec 17, 2003	29.12	29.51	29.04	29.37
2920	NYSE	FAF	Tue, Dec 16, 2003	29.00	29.48	28.94	29.37
2919	NYSE	FAF	Mon, Dec 15, 2003	28.97	29.46	28.74	28.85
2918	NYSE	FAF	Fri, Dec 12, 2003	29.10	29.22	28.76	28.97
2917	NYSE	FAF	Thu, Dec 11, 2003	29.07	29.63	28.88	29.06
2916	NYSE	FAF	Wed, Dec 10, 2003	29.40	29.40	28.77	29.02
2915	NYSE	FAF	Tue, Dec 9, 2003	30.50	30.51	29.23	29.31
2914	NYSE	FAF	Mon, Dec 8, 2003	30.48	30.64	30.39	30.64
2913	NYSE	FAF	Fri, Dec 5, 2003	30.35	30.66	30.27	30.39
2912	NYSE	FAF	Thu, Dec 4, 2003	30.75	30.88	30.14	30.24
2911	NYSE	FAF	Wed, Dec 3, 2003	30.49	31.24	30.45	30.62
2910	NYSE	FAF	Tue, Dec 2, 2003	29.80	30.25	29.74	30.11
2909	NYSE	FAF	Mon, Dec 1, 2003	29.80	30.18	29.77	30.04
2908	NYSE	FAF	Fri, Nov 28, 2003	29.92	29.99	29.60	29.60
2907	NYSE	FAF	Wed, Nov 26, 2003	29.93	29.99	29.68	29.87
2906	NYSE	FAF	Tue, Nov 25, 2003	29.51	30.00	29.50	29.83
2905	NYSE	FAF	Mon, Nov 24, 2003	29.20	29.70	29.07	29.50
2904	NYSE	FAF	Fri, Nov 21, 2003	28.63	29.25	28.63	29.01
2903	NYSE	FAF	Thu, Nov 20, 2003	29.04	29.19	28.70	28.75
2902	NYSE	FAF	Wed, Nov 19, 2003	28.79	29.25	28.77	29.13
2901	NYSE	FAF	Tue, Nov 18, 2003	29.52	29.62	29.12	29.19
2900	NYSE	FAF	Mon, Nov 17, 2003	29.92	29.99	29.51	29.65
2899	NYSE	FAF	Fri, Nov 14, 2003	29.61	30.00	29.61	29.82
2898	NYSE	FAF	Thu, Nov 13, 2003	29.52	29.67	29.42	29.60
2897	NYSE	FAF	Wed, Nov 12, 2003	29.25	29.60	29.20	29.60
2896	NYSE	FAF	Tue, Nov 11, 2003	29.05	29.35	29.05	29.30
2895	NYSE	FAF	Mon, Nov 10, 2003	29.11	29.39	29.07	29.16
2894	NYSE	FAF	Fri, Nov 7, 2003	29.35	29.46	29.03	29.08
2893	NYSE	FAF	Thu, Nov 6, 2003	29.12	29.28	28.74	29.20
2892	NYSE	FAF	Wed, Nov 5, 2003	28.92	29.12	28.59	29.11
2891	NYSE	FAF	Tue, Nov 4, 2003	28.96	29.12	28.81	28.88
2890	NYSE	FAF	Mon, Nov 3, 2003	28.75	29.11	28.39	28.98
2889	NYSE	FAF	Fri, Oct 31, 2003	28.00	28.74	28.00	28.65
2888	NYSE	FAF	Thu, Oct 30, 2003	28.32	28.35	28.02	28.17
2887	NYSE	FAF	Wed, Oct 29, 2003	28.38	28.42	28.09	28.25
2886	NYSE	FAF	Tue, Oct 28, 2003	28.50	28.66	27.90	28.37
2885	NYSE	FAF	Mon, Oct 27, 2003	28.05	28.40	28.00	28.33
2884	NYSE	FAF	Fri, Oct 24, 2003	27.33	28.20	27.28	28.00
2883	NYSE	FAF	Thu, Oct 23, 2003	27.44	27.85	27.44	27.85
2882	NYSE	FAF	Wed, Oct 22, 2003	27.26	27.85	27.09	27.48
2881	NYSE	FAF	Tue, Oct 21, 2003	26.85	27.24	26.81	27.24
2880	NYSE	FAF	Mon, Oct 20, 2003	27.45	27.53	26.80	26.93
2879	NYSE	FAF	Fri, Oct 17, 2003	27.14	27.38	27.10	27.22
2878	NYSE	FAF	Thu, Oct 16, 2003	27.40	27.53	27.02	27.39
2877	NYSE	FAF	Wed, Oct 15, 2003	27.60	27.72	27.30	27.31
2876	NYSE	FAF	Tue, Oct 14, 2003	27.24	27.78	27.08	27.65
2875	NYSE	FAF	Mon, Oct 13, 2003	27.02	27.25	27.00	27.20
2874	NYSE	FAF	Fri, Oct 10, 2003	27.16	27.40	26.77	26.97
2873	NYSE	FAF	Thu, Oct 9, 2003	27.41	27.48	26.94	27.15
2872	NYSE	FAF	Wed, Oct 8, 2003	26.32	27.49	26.11	27.26
2871	NYSE	FAF	Tue, Oct 7, 2003	26.16	26.25	25.88	26.17
2870	NYSE	FAF	Mon, Oct 6, 2003	26.38	26.82	26.14	26.42
2869	NYSE	FAF	Fri, Oct 3, 2003	27.10	27.17	26.23	26.52
2868	NYSE	FAF	Thu, Oct 2, 2003	25.53	27.50	25.41	27.10
2867	NYSE	FAF	Wed, Oct 1, 2003	24.87	25.85	24.77	25.38
2866	NYSE	FAF	Tue, Sep 30, 2003	24.70	25.11	24.29	24.90
2865	NYSE	FAF	Mon, Sep 29, 2003	24.35	24.84	24.35	24.70
2864	NYSE	FAF	Fri, Sep 26, 2003	24.21	24.63	24.10	24.23
2863	NYSE	FAF	Thu, Sep 25, 2003	24.61	24.95	24.37	24.41
2862	NYSE	FAF	Wed, Sep 24, 2003	25.29	25.30	24.62	24.78
2861	NYSE	FAF	Tue, Sep 23, 2003	25.10	25.23	24.88	25.23
2860	NYSE	FAF	Mon, Sep 22, 2003	25.08	25.15	24.56	25.15
2859	NYSE	FAF	Fri, Sep 19, 2003	25.00	25.21	24.78	25.08
2858	NYSE	FAF	Thu, Sep 18, 2003	24.49	25.01	24.40	24.88
2857	NYSE	FAF	Wed, Sep 17, 2003	24.43	24.48	24.00	24.47
2856	NYSE	FAF	Tue, Sep 16, 2003	23.82	24.33	23.78	24.33
2855	NYSE	FAF	Mon, Sep 15, 2003	23.96	24.10	23.68	24.00
2854	NYSE	FAF	Fri, Sep 12, 2003	23.91	23.99	23.72	23.77
2853	NYSE	FAF	Thu, Sep 11, 2003	23.94	24.00	23.80	24.00
2852	NYSE	FAF	Wed, Sep 10, 2003	23.99	24.00	23.86	23.94
2851	NYSE	FAF	Tue, Sep 9, 2003	24.35	24.35	23.88	23.98
2850	NYSE	FAF	Mon, Sep 8, 2003	24.35	24.58	24.30	24.46
2849	NYSE	FAF	Fri, Sep 5, 2003	24.45	24.58	24.32	24.33
2848	NYSE	FAF	Thu, Sep 4, 2003	24.50	24.50	24.25	24.45
2847	NYSE	FAF	Wed, Sep 3, 2003	24.42	24.60	24.32	24.48
2846	NYSE	FAF	Tue, Sep 2, 2003	24.20	24.40	24.10	24.17
2845	NYSE	FAF	Fri, Aug 29, 2003	23.82	24.40	23.70	24.18
2844	NYSE	FAF	Thu, Aug 28, 2003	23.50	23.68	23.26	23.65
2843	NYSE	FAF	Wed, Aug 27, 2003	23.87	23.87	23.41	23.49
2842	NYSE	FAF	Tue, Aug 26, 2003	23.85	23.86	23.56	23.72
2841	NYSE	FAF	Mon, Aug 25, 2003	24.11	24.16	23.76	23.93
2840	NYSE	FAF	Fri, Aug 22, 2003	24.72	24.72	24.06	24.15
2839	NYSE	FAF	Thu, Aug 21, 2003	24.60	24.65	24.41	24.52
2838	NYSE	FAF	Wed, Aug 20, 2003	24.78	24.78	24.42	24.57
2837	NYSE	FAF	Tue, Aug 19, 2003	24.84	24.97	24.60	24.77
2836	NYSE	FAF	Mon, Aug 18, 2003	24.75	25.07	24.72	24.84
2835	NYSE	FAF	Fri, Aug 15, 2003	24.60	24.79	24.55	24.72
2834	NYSE	FAF	Thu, Aug 14, 2003	24.87	24.90	24.48	24.70
2833	NYSE	FAF	Wed, Aug 13, 2003	25.12	25.19	24.78	24.85
2832	NYSE	FAF	Tue, Aug 12, 2003	24.74	24.98	24.62	24.81
2831	NYSE	FAF	Mon, Aug 11, 2003	24.24	24.82	24.11	24.66
2830	NYSE	FAF	Fri, Aug 8, 2003	24.04	24.26	23.90	24.23
2829	NYSE	FAF	Thu, Aug 7, 2003	24.20	24.30	23.90	24.15
2828	NYSE	FAF	Wed, Aug 6, 2003	23.63	24.36	23.63	24.04
2827	NYSE	FAF	Tue, Aug 5, 2003	23.70	24.18	23.66	23.91
2826	NYSE	FAF	Mon, Aug 4, 2003	24.24	24.41	23.66	23.97
2825	NYSE	FAF	Fri, Aug 1, 2003	24.17	24.48	23.83	24.31
2824	NYSE	FAF	Thu, Jul 31, 2003	24.08	24.57	23.82	24.16
2823	NYSE	FAF	Wed, Jul 30, 2003	24.59	24.59	23.93	23.93
2822	NYSE	FAF	Tue, Jul 29, 2003	24.70	24.96	24.55	24.59
2821	NYSE	FAF	Mon, Jul 28, 2003	24.66	24.85	24.56	24.67
2820	NYSE	FAF	Fri, Jul 25, 2003	24.49	24.49	24.03	24.34
2819	NYSE	FAF	Thu, Jul 24, 2003	24.50	25.14	24.17	24.49
2818	NYSE	FAF	Wed, Jul 23, 2003	23.55	24.19	22.70	23.75
2817	NYSE	FAF	Tue, Jul 22, 2003	24.60	24.60	23.10	23.36
2816	NYSE	FAF	Mon, Jul 21, 2003	24.90	25.09	24.50	24.61
2815	NYSE	FAF	Fri, Jul 18, 2003	25.22	25.40	24.90	24.90
2814	NYSE	FAF	Thu, Jul 17, 2003	25.42	25.44	24.80	25.05
2813	NYSE	FAF	Wed, Jul 16, 2003	26.88	26.88	25.21	25.40
2812	NYSE	FAF	Tue, Jul 15, 2003	27.09	27.38	26.70	26.88
2811	NYSE	FAF	Mon, Jul 14, 2003	26.59	27.12	26.50	27.09
2810	NYSE	FAF	Fri, Jul 11, 2003	26.18	26.60	26.18	26.34
2809	NYSE	FAF	Thu, Jul 10, 2003	26.40	26.50	25.89	26.00
2808	NYSE	FAF	Wed, Jul 9, 2003	26.75	26.82	26.50	26.50
2807	NYSE	FAF	Tue, Jul 8, 2003	26.64	27.05	26.58	26.87
2806	NYSE	FAF	Mon, Jul 7, 2003	27.02	27.03	26.54	26.64
2805	NYSE	FAF	Thu, Jul 3, 2003	27.20	27.38	26.88	27.00
2804	NYSE	FAF	Wed, Jul 2, 2003	26.75	27.50	26.75	27.25
2803	NYSE	FAF	Tue, Jul 1, 2003	26.26	26.84	26.01	26.84
2802	NYSE	FAF	Mon, Jun 30, 2003	26.51	26.51	25.94	26.35
2801	NYSE	FAF	Fri, Jun 27, 2003	26.10	26.61	25.86	26.51
2800	NYSE	FAF	Thu, Jun 26, 2003	26.21	26.35	25.78	25.96
2799	NYSE	FAF	Wed, Jun 25, 2003	26.10	26.61	26.05	26.31
2798	NYSE	FAF	Tue, Jun 24, 2003	26.15	26.25	25.97	25.97
2797	NYSE	FAF	Mon, Jun 23, 2003	26.30	26.45	25.75	26.00
2796	NYSE	FAF	Fri, Jun 20, 2003	26.88	26.88	26.18	26.19
2795	NYSE	FAF	Thu, Jun 19, 2003	27.08	27.16	26.22	26.50
2794	NYSE	FAF	Wed, Jun 18, 2003	26.60	27.23	26.40	26.92
2793	NYSE	FAF	Tue, Jun 17, 2003	27.26	27.28	26.58	26.60
2792	NYSE	FAF	Mon, Jun 16, 2003	26.55	27.44	26.55	27.28
2791	NYSE	FAF	Fri, Jun 13, 2003	25.91	26.65	25.74	26.49
2790	NYSE	FAF	Thu, Jun 12, 2003	26.25	26.33	25.63	25.88
2789	NYSE	FAF	Wed, Jun 11, 2003	26.35	26.65	25.82	26.15
2788	NYSE	FAF	Tue, Jun 10, 2003	25.64	26.38	25.64	26.35
2787	NYSE	FAF	Mon, Jun 9, 2003	26.73	26.73	25.13	25.54
2786	NYSE	FAF	Fri, Jun 6, 2003	27.24	27.35	26.80	26.87
2785	NYSE	FAF	Thu, Jun 5, 2003	27.31	27.31	26.95	27.09
2784	NYSE	FAF	Wed, Jun 4, 2003	27.25	27.35	27.06	27.24
2783	NYSE	FAF	Tue, Jun 3, 2003	27.30	27.49	26.80	27.24
2782	NYSE	FAF	Mon, Jun 2, 2003	27.28	28.04	27.13	27.52
2781	NYSE	FAF	Fri, May 30, 2003	26.77	27.25	26.77	27.08
2780	NYSE	FAF	Thu, May 29, 2003	26.95	27.00	26.67	26.74
2779	NYSE	FAF	Wed, May 28, 2003	27.11	27.25	26.64	26.75
2778	NYSE	FAF	Tue, May 27, 2003	27.60	27.60	26.80	27.10
2777	NYSE	FAF	Fri, May 23, 2003	27.20	27.75	27.01	27.58
2776	NYSE	FAF	Thu, May 22, 2003	27.31	27.58	27.15	27.15
2775	NYSE	FAF	Wed, May 21, 2003	27.16	27.68	27.15	27.31
2774	NYSE	FAF	Tue, May 20, 2003	27.70	27.73	27.09	27.26
2773	NYSE	FAF	Mon, May 19, 2003	27.85	27.90	27.30	27.52
2772	NYSE	FAF	Fri, May 16, 2003	27.80	27.96	27.51	27.85
2771	NYSE	FAF	Thu, May 15, 2003	27.68	27.92	27.33	27.80
2770	NYSE	FAF	Wed, May 14, 2003	27.66	27.74	27.44	27.59
2769	NYSE	FAF	Tue, May 13, 2003	27.30	27.66	27.25	27.66
2768	NYSE	FAF	Mon, May 12, 2003	27.30	27.69	27.08	27.66
2767	NYSE	FAF	Fri, May 9, 2003	27.57	27.70	27.30	27.45
2766	NYSE	FAF	Thu, May 8, 2003	27.47	27.57	27.14	27.37
2765	NYSE	FAF	Wed, May 7, 2003	27.12	27.65	26.88	27.57
2764	NYSE	FAF	Tue, May 6, 2003	27.26	27.35	26.99	27.25
2763	NYSE	FAF	Mon, May 5, 2003	27.65	27.65	27.00	27.36
2762	NYSE	FAF	Fri, May 2, 2003	26.45	27.49	26.43	27.46
2761	NYSE	FAF	Thu, May 1, 2003	26.57	26.75	26.27	26.45
2760	NYSE	FAF	Wed, Apr 30, 2003	26.38	26.61	26.16	26.50
2759	NYSE	FAF	Tue, Apr 29, 2003	26.05	26.64	26.05	26.52
2758	NYSE	FAF	Mon, Apr 28, 2003	26.00	26.35	25.87	26.09
2757	NYSE	FAF	Fri, Apr 25, 2003	25.85	26.32	25.85	26.15
2756	NYSE	FAF	Thu, Apr 24, 2003	25.94	26.08	25.65	26.01
2755	NYSE	FAF	Wed, Apr 23, 2003	26.15	26.22	25.56	25.98
2754	NYSE	FAF	Tue, Apr 22, 2003	25.15	26.27	25.15	26.02
2753	NYSE	FAF	Mon, Apr 21, 2003	25.26	25.51	25.25	25.47
2752	NYSE	FAF	Thu, Apr 17, 2003	25.10	25.26	24.70	25.24
2751	NYSE	FAF	Wed, Apr 16, 2003	25.76	25.96	25.00	25.10
2750	NYSE	FAF	Tue, Apr 15, 2003	25.50	25.90	25.49	25.76
2749	NYSE	FAF	Mon, Apr 14, 2003	25.31	25.79	25.31	25.64
2748	NYSE	FAF	Fri, Apr 11, 2003	25.50	25.95	25.24	25.43
2747	NYSE	FAF	Thu, Apr 10, 2003	25.40	25.45	25.15	25.43
2746	NYSE	FAF	Wed, Apr 9, 2003	25.29	25.74	25.26	25.40
2745	NYSE	FAF	Tue, Apr 8, 2003	25.23	25.41	25.11	25.20
2744	NYSE	FAF	Mon, Apr 7, 2003	25.79	26.00	25.36	25.43
2743	NYSE	FAF	Fri, Apr 4, 2003	25.52	25.99	25.42	25.50
2742	NYSE	FAF	Thu, Apr 3, 2003	25.02	25.95	25.00	25.58
2741	NYSE	FAF	Wed, Apr 2, 2003	24.90	25.39	24.82	25.05
2740	NYSE	FAF	Tue, Apr 1, 2003	24.30	24.71	24.20	24.67
2739	NYSE	FAF	Mon, Mar 31, 2003	24.27	24.70	24.11	24.40
2738	NYSE	FAF	Fri, Mar 28, 2003	23.66	24.73	23.58	24.73
2737	NYSE	FAF	Thu, Mar 27, 2003	22.95	23.98	22.92	23.65
2736	NYSE	FAF	Wed, Mar 26, 2003	23.17	23.41	22.98	23.18
2735	NYSE	FAF	Tue, Mar 25, 2003	23.08	23.46	22.91	23.21
2734	NYSE	FAF	Mon, Mar 24, 2003	23.24	23.39	23.05	23.08
2733	NYSE	FAF	Fri, Mar 21, 2003	23.30	23.50	22.70	23.49
2732	NYSE	FAF	Thu, Mar 20, 2003	22.94	23.50	22.60	23.21
2731	NYSE	FAF	Wed, Mar 19, 2003	22.60	22.92	22.59	22.85
2730	NYSE	FAF	Tue, Mar 18, 2003	22.97	23.13	22.67	22.80
2729	NYSE	FAF	Mon, Mar 17, 2003	22.49	23.10	22.10	23.07
2728	NYSE	FAF	Fri, Mar 14, 2003	22.35	22.70	22.05	22.45
2727	NYSE	FAF	Thu, Mar 13, 2003	22.20	22.38	22.03	22.29
2726	NYSE	FAF	Wed, Mar 12, 2003	21.98	22.08	21.70	21.89
2725	NYSE	FAF	Tue, Mar 11, 2003	21.98	22.27	21.95	22.00
2724	NYSE	FAF	Mon, Mar 10, 2003	22.29	22.30	21.98	21.98
2723	NYSE	FAF	Fri, Mar 7, 2003	22.19	22.53	22.00	22.50
2722	NYSE	FAF	Thu, Mar 6, 2003	22.38	22.50	22.02	22.19
2721	NYSE	FAF	Wed, Mar 5, 2003	22.40	22.80	22.33	22.34
2720	NYSE	FAF	Tue, Mar 4, 2003	22.42	22.79	22.40	22.55
2719	NYSE	FAF	Mon, Mar 3, 2003	23.10	23.10	22.42	22.50
2718	NYSE	FAF	Fri, Feb 28, 2003	22.98	23.20	22.86	23.10
2717	NYSE	FAF	Thu, Feb 27, 2003	22.25	22.98	22.25	22.85
2716	NYSE	FAF	Wed, Feb 26, 2003	22.26	22.46	22.00	22.23
2715	NYSE	FAF	Tue, Feb 25, 2003	22.45	22.62	22.07	22.38
2714	NYSE	FAF	Mon, Feb 24, 2003	23.00	23.00	22.35	22.52
2713	NYSE	FAF	Fri, Feb 21, 2003	22.64	23.18	22.41	23.18
2712	NYSE	FAF	Thu, Feb 20, 2003	21.85	22.66	21.73	22.52
2711	NYSE	FAF	Wed, Feb 19, 2003	22.17	22.20	21.70	21.72
2710	NYSE	FAF	Tue, Feb 18, 2003	22.45	22.55	22.16	22.23
2709	NYSE	FAF	Fri, Feb 14, 2003	22.00	22.50	21.60	22.50
2708	NYSE	FAF	Thu, Feb 13, 2003	22.47	22.97	22.08	22.25
2707	NYSE	FAF	Wed, Feb 12, 2003	22.55	22.95	22.55	22.72
2706	NYSE	FAF	Tue, Feb 11, 2003	22.83	22.85	22.35	22.45
2705	NYSE	FAF	Mon, Feb 10, 2003	21.92	22.74	21.80	22.63
2704	NYSE	FAF	Fri, Feb 7, 2003	21.90	22.24	21.75	21.82
2703	NYSE	FAF	Thu, Feb 6, 2003	22.19	22.28	21.74	21.81
2702	NYSE	FAF	Wed, Feb 5, 2003	22.44	22.65	21.90	22.09
2701	NYSE	FAF	Tue, Feb 4, 2003	22.30	22.57	21.91	22.50
2700	NYSE	FAF	Mon, Feb 3, 2003	22.72	22.92	22.46	22.87
2699	NYSE	FAF	Fri, Jan 31, 2003	22.42	22.77	22.35	22.77
2698	NYSE	FAF	Thu, Jan 30, 2003	22.75	22.90	22.51	22.52
2697	NYSE	FAF	Wed, Jan 29, 2003	22.39	23.08	22.33	22.70
2696	NYSE	FAF	Tue, Jan 28, 2003	22.70	22.88	22.45	22.49
2695	NYSE	FAF	Mon, Jan 27, 2003	22.61	22.80	22.46	22.75
2694	NYSE	FAF	Fri, Jan 24, 2003	22.76	22.77	22.25	22.64
2693	NYSE	FAF	Thu, Jan 23, 2003	22.50	22.95	22.37	22.86
2692	NYSE	FAF	Wed, Jan 22, 2003	22.37	22.60	22.18	22.50
2691	NYSE	FAF	Tue, Jan 21, 2003	22.98	23.00	22.46	22.47
2690	NYSE	FAF	Fri, Jan 17, 2003	23.45	23.55	22.90	22.91
2689	NYSE	FAF	Thu, Jan 16, 2003	23.40	23.60	23.19	23.45
2688	NYSE	FAF	Wed, Jan 15, 2003	23.14	23.62	23.13	23.37
2687	NYSE	FAF	Tue, Jan 14, 2003	23.10	23.25	22.82	23.24
2686	NYSE	FAF	Mon, Jan 13, 2003	23.47	23.47	23.05	23.17
2685	NYSE	FAF	Fri, Jan 10, 2003	22.87	23.32	22.75	23.22
2684	NYSE	FAF	Thu, Jan 9, 2003	23.10	23.44	22.70	22.97
2683	NYSE	FAF	Wed, Jan 8, 2003	22.72	23.24	22.62	23.06
2682	NYSE	FAF	Tue, Jan 7, 2003	22.49	22.88	22.18	22.62
2681	NYSE	FAF	Mon, Jan 6, 2003	21.80	22.32	21.80	22.24
2680	NYSE	FAF	Fri, Jan 3, 2003	21.88	22.13	21.78	21.90
2679	NYSE	FAF	Thu, Jan 2, 2003	22.19	22.25	21.80	21.85
2678	NYSE	FAF	Tue, Dec 31, 2002	22.10	22.30	22.00	22.20
2677	NYSE	FAF	Mon, Dec 30, 2002	21.90	22.07	21.80	22.03
2676	NYSE	FAF	Fri, Dec 27, 2002	22.35	22.47	21.90	21.95
2675	NYSE	FAF	Thu, Dec 26, 2002	22.49	22.84	22.38	22.50
2674	NYSE	FAF	Tue, Dec 24, 2002	22.33	22.49	22.30	22.42
2673	NYSE	FAF	Mon, Dec 23, 2002	22.50	22.50	22.30	22.36
2672	NYSE	FAF	Fri, Dec 20, 2002	22.35	22.49	22.25	22.41
2671	NYSE	FAF	Thu, Dec 19, 2002	22.28	22.37	22.02	22.10
2670	NYSE	FAF	Wed, Dec 18, 2002	22.02	22.36	21.85	22.26
2669	NYSE	FAF	Tue, Dec 17, 2002	22.49	22.61	22.02	22.40
2668	NYSE	FAF	Mon, Dec 16, 2002	22.15	22.50	22.15	22.37
2667	NYSE	FAF	Fri, Dec 13, 2002	21.85	22.27	21.79	22.00
2666	NYSE	FAF	Thu, Dec 12, 2002	21.55	21.88	21.40	21.81
2665	NYSE	FAF	Wed, Dec 11, 2002	20.90	21.64	20.90	21.50
2664	NYSE	FAF	Tue, Dec 10, 2002	20.86	21.21	20.54	21.10
2663	NYSE	FAF	Mon, Dec 9, 2002	20.85	21.20	20.75	20.88
2662	NYSE	FAF	Fri, Dec 6, 2002	20.90	21.00	20.76	20.94
2661	NYSE	FAF	Thu, Dec 5, 2002	21.06	21.24	20.80	20.95
2660	NYSE	FAF	Wed, Dec 4, 2002	20.90	21.19	20.88	20.92
2659	NYSE	FAF	Tue, Dec 3, 2002	20.85	21.29	20.73	21.05
2658	NYSE	FAF	Mon, Dec 2, 2002	20.50	21.00	20.48	20.85
2657	NYSE	FAF	Fri, Nov 29, 2002	20.72	20.84	20.49	20.49
2656	NYSE	FAF	Wed, Nov 27, 2002	20.80	20.90	20.70	20.78
2655	NYSE	FAF	Tue, Nov 26, 2002	20.85	20.97	20.66	20.72
2654	NYSE	FAF	Mon, Nov 25, 2002	21.39	21.39	20.75	20.85
2653	NYSE	FAF	Fri, Nov 22, 2002	20.55	21.00	20.50	20.78
2652	NYSE	FAF	Thu, Nov 21, 2002	20.61	20.85	20.39	20.55
2651	NYSE	FAF	Wed, Nov 20, 2002	20.55	20.68	20.45	20.56
2650	NYSE	FAF	Tue, Nov 19, 2002	20.65	20.70	20.55	20.55
2649	NYSE	FAF	Mon, Nov 18, 2002	20.85	20.88	20.64	20.68
2648	NYSE	FAF	Fri, Nov 15, 2002	20.75	21.25	20.63	20.77
2647	NYSE	FAF	Thu, Nov 14, 2002	20.50	20.99	20.39	20.76
2646	NYSE	FAF	Wed, Nov 13, 2002	20.40	20.59	20.20	20.46
2645	NYSE	FAF	Tue, Nov 12, 2002	20.39	20.58	20.29	20.43
2644	NYSE	FAF	Mon, Nov 11, 2002	20.42	20.61	20.28	20.48
2643	NYSE	FAF	Fri, Nov 8, 2002	20.22	20.59	20.18	20.35
2642	NYSE	FAF	Thu, Nov 7, 2002	20.50	20.52	20.15	20.32
2641	NYSE	FAF	Wed, Nov 6, 2002	20.62	20.74	20.41	20.51
2640	NYSE	FAF	Tue, Nov 5, 2002	20.18	20.65	20.14	20.60
2639	NYSE	FAF	Mon, Nov 4, 2002	20.18	20.40	20.07	20.25
2638	NYSE	FAF	Fri, Nov 1, 2002	20.35	20.35	19.89	20.02
2637	NYSE	FAF	Thu, Oct 31, 2002	19.95	20.60	19.95	20.45
2636	NYSE	FAF	Wed, Oct 30, 2002	20.10	20.24	19.76	19.97
2635	NYSE	FAF	Tue, Oct 29, 2002	20.25	20.38	19.89	20.30
2634	NYSE	FAF	Mon, Oct 28, 2002	20.34	20.91	20.20	20.35
2633	NYSE	FAF	Fri, Oct 25, 2002	20.10	20.60	19.70	20.44
2632	NYSE	FAF	Thu, Oct 24, 2002	20.64	20.80	19.78	20.10
2631	NYSE	FAF	Wed, Oct 23, 2002	20.98	21.00	20.22	20.65
2630	NYSE	FAF	Tue, Oct 22, 2002	21.20	21.30	20.71	20.96
2629	NYSE	FAF	Mon, Oct 21, 2002	21.05	21.35	20.95	21.29
2628	NYSE	FAF	Fri, Oct 18, 2002	21.33	21.51	21.08	21.25
2627	NYSE	FAF	Thu, Oct 17, 2002	21.25	21.52	21.15	21.35
2626	NYSE	FAF	Wed, Oct 16, 2002	21.16	21.35	21.02	21.19
2625	NYSE	FAF	Tue, Oct 15, 2002	20.68	21.35	20.67	21.15
2624	NYSE	FAF	Mon, Oct 14, 2002	20.62	20.80	20.50	20.54
2623	NYSE	FAF	Fri, Oct 11, 2002	20.05	20.93	20.05	20.65
2622	NYSE	FAF	Thu, Oct 10, 2002	18.90	20.24	18.89	19.95
2621	NYSE	FAF	Wed, Oct 9, 2002	19.78	19.80	18.95	18.98
2620	NYSE	FAF	Tue, Oct 8, 2002	19.45	20.00	19.25	19.84
2619	NYSE	FAF	Mon, Oct 7, 2002	19.80	20.05	19.30	19.31
2618	NYSE	FAF	Fri, Oct 4, 2002	20.59	20.75	19.80	19.90
2617	NYSE	FAF	Thu, Oct 3, 2002	20.38	20.85	20.38	20.58
2616	NYSE	FAF	Wed, Oct 2, 2002	20.72	20.89	20.40	20.44
2615	NYSE	FAF	Tue, Oct 1, 2002	20.45	20.95	20.45	20.95
2614	NYSE	FAF	Mon, Sep 30, 2002	20.15	20.59	19.85	20.43
2613	NYSE	FAF	Fri, Sep 27, 2002	20.35	20.63	20.05	20.26
2612	NYSE	FAF	Thu, Sep 26, 2002	20.10	20.40	19.80	20.35
2611	NYSE	FAF	Wed, Sep 25, 2002	20.00	20.15	19.36	20.14
2610	NYSE	FAF	Tue, Sep 24, 2002	19.60	20.14	19.59	19.85
2609	NYSE	FAF	Mon, Sep 23, 2002	19.50	19.75	19.44	19.59
2608	NYSE	FAF	Fri, Sep 20, 2002	20.31	20.54	19.71	19.90
2607	NYSE	FAF	Thu, Sep 19, 2002	20.57	20.74	20.22	20.30
2606	NYSE	FAF	Wed, Sep 18, 2002	20.80	20.83	20.38	20.67
2605	NYSE	FAF	Tue, Sep 17, 2002	21.27	21.35	20.79	20.79
2604	NYSE	FAF	Mon, Sep 16, 2002	21.30	21.43	20.90	21.12
2603	NYSE	FAF	Fri, Sep 13, 2002	20.80	21.37	20.80	21.29
2602	NYSE	FAF	Thu, Sep 12, 2002	21.36	21.37	21.07	21.09
2601	NYSE	FAF	Wed, Sep 11, 2002	21.70	21.74	21.35	21.36
2600	NYSE	FAF	Tue, Sep 10, 2002	21.70	21.95	21.43	21.61
2599	NYSE	FAF	Mon, Sep 9, 2002	20.80	21.70	20.75	21.70
2598	NYSE	FAF	Fri, Sep 6, 2002	20.57	20.80	20.50	20.75
2597	NYSE	FAF	Thu, Sep 5, 2002	20.85	20.90	20.50	20.50
2596	NYSE	FAF	Wed, Sep 4, 2002	20.35	20.95	20.35	20.85
2595	NYSE	FAF	Tue, Sep 3, 2002	21.47	21.47	20.30	20.33
2594	NYSE	FAF	Fri, Aug 30, 2002	21.60	21.82	21.41	21.47
2593	NYSE	FAF	Thu, Aug 29, 2002	20.86	21.85	20.85	21.56
2592	NYSE	FAF	Wed, Aug 28, 2002	21.08	21.46	20.60	20.86
2591	NYSE	FAF	Tue, Aug 27, 2002	21.70	21.90	21.02	21.14
2590	NYSE	FAF	Mon, Aug 26, 2002	21.25	21.79	21.18	21.75
2589	NYSE	FAF	Fri, Aug 23, 2002	21.31	21.74	21.30	21.43
2588	NYSE	FAF	Thu, Aug 22, 2002	21.35	21.88	21.35	21.80
2587	NYSE	FAF	Wed, Aug 21, 2002	21.10	21.70	20.95	21.17
2586	NYSE	FAF	Tue, Aug 20, 2002	21.30	21.30	20.80	21.09
2585	NYSE	FAF	Mon, Aug 19, 2002	21.05	21.65	21.05	21.26
2584	NYSE	FAF	Fri, Aug 16, 2002	20.70	21.41	20.70	21.00
2583	NYSE	FAF	Thu, Aug 15, 2002	20.80	21.24	20.70	21.14
2582	NYSE	FAF	Wed, Aug 14, 2002	20.20	20.68	20.08	20.67
2581	NYSE	FAF	Tue, Aug 13, 2002	20.13	20.45	20.10	20.19
2580	NYSE	FAF	Mon, Aug 12, 2002	19.60	20.30	19.60	20.13
2579	NYSE	FAF	Fri, Aug 9, 2002	19.00	19.98	18.86	19.83
2578	NYSE	FAF	Thu, Aug 8, 2002	18.50	19.40	18.50	19.30
2577	NYSE	FAF	Wed, Aug 7, 2002	18.55	18.60	17.53	18.43
2576	NYSE	FAF	Tue, Aug 6, 2002	18.30	18.94	18.15	18.46
2575	NYSE	FAF	Mon, Aug 5, 2002	18.63	18.80	17.81	18.20
2574	NYSE	FAF	Fri, Aug 2, 2002	19.25	19.35	18.22	18.55
2573	NYSE	FAF	Thu, Aug 1, 2002	19.04	19.40	18.95	19.30
2572	NYSE	FAF	Wed, Jul 31, 2002	18.75	19.05	18.64	19.05
2571	NYSE	FAF	Tue, Jul 30, 2002	19.10	19.10	18.34	18.85
2570	NYSE	FAF	Mon, Jul 29, 2002	19.10	19.10	19.10	19.10
2569	NYSE	FAF	Fri, Jul 26, 2002	17.90	18.40	17.90	18.13
2568	NYSE	FAF	Thu, Jul 25, 2002	18.00	18.67	17.35	17.80
2567	NYSE	FAF	Wed, Jul 24, 2002	16.45	17.96	16.14	17.49
2566	NYSE	FAF	Tue, Jul 23, 2002	16.70	17.07	16.52	16.54
2565	NYSE	FAF	Mon, Jul 22, 2002	18.00	18.00	16.47	16.63
2564	NYSE	FAF	Fri, Jul 19, 2002	17.65	18.40	17.65	18.10
2563	NYSE	FAF	Thu, Jul 18, 2002	18.58	18.58	17.75	17.90
2562	NYSE	FAF	Wed, Jul 17, 2002	18.87	18.99	18.26	18.60
2561	NYSE	FAF	Tue, Jul 16, 2002	19.68	19.75	18.83	18.87
2560	NYSE	FAF	Mon, Jul 15, 2002	19.45	19.70	19.00	19.68
2559	NYSE	FAF	Fri, Jul 12, 2002	20.24	20.24	19.50	19.70
2558	NYSE	FAF	Thu, Jul 11, 2002	19.70	20.49	19.65	20.49
2557	NYSE	FAF	Wed, Jul 10, 2002	20.70	20.79	19.73	19.80
2556	NYSE	FAF	Tue, Jul 9, 2002	21.15	21.26	20.65	20.65
2555	NYSE	FAF	Mon, Jul 8, 2002	21.20	21.59	21.19	21.34
2554	NYSE	FAF	Fri, Jul 5, 2002	20.82	21.30	20.82	21.30
2553	NYSE	FAF	Wed, Jul 3, 2002	20.98	21.06	20.38	20.73
2552	NYSE	FAF	Tue, Jul 2, 2002	22.15	22.15	21.06	21.23
2551	NYSE	FAF	Mon, Jul 1, 2002	23.00	23.00	21.90	22.20
2550	NYSE	FAF	Fri, Jun 28, 2002	21.70	23.00	21.62	23.00
2549	NYSE	FAF	Thu, Jun 27, 2002	21.67	21.94	21.48	21.80
2548	NYSE	FAF	Wed, Jun 26, 2002	20.93	21.75	20.89	21.67
2547	NYSE	FAF	Tue, Jun 25, 2002	22.16	22.24	21.01	21.26
2546	NYSE	FAF	Mon, Jun 24, 2002	22.55	22.57	22.00	22.16
2545	NYSE	FAF	Fri, Jun 21, 2002	22.20	22.90	22.20	22.90
2544	NYSE	FAF	Thu, Jun 20, 2002	22.31	22.79	22.05	22.20
2543	NYSE	FAF	Wed, Jun 19, 2002	21.56	22.14	21.50	22.06
2542	NYSE	FAF	Tue, Jun 18, 2002	21.30	21.64	21.25	21.55
2541	NYSE	FAF	Mon, Jun 17, 2002	20.52	21.30	20.50	21.29
2540	NYSE	FAF	Fri, Jun 14, 2002	20.51	20.75	20.06	20.42
2539	NYSE	FAF	Thu, Jun 13, 2002	21.40	21.41	20.50	20.51
2538	NYSE	FAF	Wed, Jun 12, 2002	21.25	21.38	20.90	21.30
2537	NYSE	FAF	Tue, Jun 11, 2002	22.13	22.22	21.25	21.25
2536	NYSE	FAF	Mon, Jun 10, 2002	22.15	22.30	21.93	22.10
2535	NYSE	FAF	Fri, Jun 7, 2002	21.61	22.35	21.61	22.15
2534	NYSE	FAF	Thu, Jun 6, 2002	21.64	22.18	21.54	21.81
2533	NYSE	FAF	Wed, Jun 5, 2002	21.50	22.02	21.45	21.74
2532	NYSE	FAF	Tue, Jun 4, 2002	21.50	21.86	21.32	21.53
2531	NYSE	FAF	Mon, Jun 3, 2002	21.95	22.22	21.50	21.62
2530	NYSE	FAF	Fri, May 31, 2002	22.50	22.95	22.20	22.20
2529	NYSE	FAF	Thu, May 30, 2002	22.45	22.75	22.25	22.50
2528	NYSE	FAF	Wed, May 29, 2002	22.25	22.86	22.20	22.59
2527	NYSE	FAF	Tue, May 28, 2002	21.90	22.40	21.73	22.35
2526	NYSE	FAF	Fri, May 24, 2002	21.73	22.17	21.72	22.01
2525	NYSE	FAF	Thu, May 23, 2002	21.27	21.91	21.14	21.72
2524	NYSE	FAF	Wed, May 22, 2002	20.88	21.42	20.88	21.27
2523	NYSE	FAF	Tue, May 21, 2002	21.50	21.50	20.90	21.13
2522	NYSE	FAF	Mon, May 20, 2002	21.90	21.90	21.51	21.54
2521	NYSE	FAF	Fri, May 17, 2002	21.85	21.88	21.68	21.76
2520	NYSE	FAF	Thu, May 16, 2002	21.85	21.98	21.72	21.87
2519	NYSE	FAF	Wed, May 15, 2002	21.70	22.15	21.59	22.00
2518	NYSE	FAF	Tue, May 14, 2002	21.72	22.20	21.55	22.06
2517	NYSE	FAF	Mon, May 13, 2002	21.58	21.95	21.50	21.82
2516	NYSE	FAF	Fri, May 10, 2002	21.70	21.83	21.25	21.58
2515	NYSE	FAF	Thu, May 9, 2002	21.99	22.09	21.62	21.70
2514	NYSE	FAF	Wed, May 8, 2002	21.95	22.20	21.57	22.16
2513	NYSE	FAF	Tue, May 7, 2002	22.25	22.25	21.50	21.87
2512	NYSE	FAF	Mon, May 6, 2002	22.75	22.90	22.30	22.30
2511	NYSE	FAF	Fri, May 3, 2002	22.49	22.84	22.34	22.80
2510	NYSE	FAF	Thu, May 2, 2002	22.10	22.50	22.10	22.49
2509	NYSE	FAF	Wed, May 1, 2002	22.15	22.30	21.93	22.23
2508	NYSE	FAF	Tue, Apr 30, 2002	22.00	22.14	21.95	22.10
2507	NYSE	FAF	Mon, Apr 29, 2002	22.10	22.25	21.91	22.00
2506	NYSE	FAF	Fri, Apr 26, 2002	21.63	22.33	21.56	22.05
2505	NYSE	FAF	Thu, Apr 25, 2002	21.85	22.05	21.45	21.64
2504	NYSE	FAF	Wed, Apr 24, 2002	21.90	22.05	21.80	21.85
2503	NYSE	FAF	Tue, Apr 23, 2002	22.00	22.13	21.86	21.93
2502	NYSE	FAF	Mon, Apr 22, 2002	22.25	22.25	22.06	22.15
2501	NYSE	FAF	Fri, Apr 19, 2002	22.34	22.39	22.07	22.21
2500	NYSE	FAF	Thu, Apr 18, 2002	22.60	22.84	22.20	22.34
2499	NYSE	FAF	Wed, Apr 17, 2002	22.68	22.99	22.52	22.57
2498	NYSE	FAF	Tue, Apr 16, 2002	22.50	22.82	22.50	22.67
2497	NYSE	FAF	Mon, Apr 15, 2002	23.19	23.20	22.50	22.50
2496	NYSE	FAF	Fri, Apr 12, 2002	22.80	23.10	22.40	23.10
2495	NYSE	FAF	Thu, Apr 11, 2002	22.80	22.89	22.50	22.80
2494	NYSE	FAF	Wed, Apr 10, 2002	22.45	22.84	22.41	22.83
2493	NYSE	FAF	Tue, Apr 9, 2002	22.25	22.39	22.08	22.20
2492	NYSE	FAF	Mon, Apr 8, 2002	21.95	22.25	21.81	22.23
2491	NYSE	FAF	Fri, Apr 5, 2002	21.80	22.30	21.70	21.89
2490	NYSE	FAF	Thu, Apr 4, 2002	21.30	21.74	21.25	21.70
2489	NYSE	FAF	Wed, Apr 3, 2002	21.58	21.59	21.00	21.30
2488	NYSE	FAF	Tue, Apr 2, 2002	21.33	21.74	21.00	21.57
2487	NYSE	FAF	Mon, Apr 1, 2002	21.38	21.60	20.97	21.43
2486	NYSE	FAF	Thu, Mar 28, 2002	21.50	21.51	21.14	21.28
2485	NYSE	FAF	Wed, Mar 27, 2002	21.40	21.89	21.40	21.70
2484	NYSE	FAF	Tue, Mar 26, 2002	21.60	21.61	20.80	21.40
2483	NYSE	FAF	Mon, Mar 25, 2002	21.62	22.00	21.25	21.80
2482	NYSE	FAF	Fri, Mar 22, 2002	21.40	21.62	21.28	21.62
2481	NYSE	FAF	Thu, Mar 21, 2002	20.85	21.45	20.78	21.45
2480	NYSE	FAF	Wed, Mar 20, 2002	20.79	21.03	20.70	20.86
2479	NYSE	FAF	Tue, Mar 19, 2002	20.50	20.80	20.50	20.79
2478	NYSE	FAF	Mon, Mar 18, 2002	20.78	20.80	20.50	20.71
2477	NYSE	FAF	Fri, Mar 15, 2002	20.22	20.79	20.22	20.78
2476	NYSE	FAF	Thu, Mar 14, 2002	19.95	20.24	19.77	20.22
2475	NYSE	FAF	Wed, Mar 13, 2002	20.00	20.03	19.76	19.90
2474	NYSE	FAF	Tue, Mar 12, 2002	19.62	20.00	19.56	19.99
2473	NYSE	FAF	Mon, Mar 11, 2002	19.80	19.89	19.40	19.62
2472	NYSE	FAF	Fri, Mar 8, 2002	20.08	20.09	19.85	20.00
2471	NYSE	FAF	Thu, Mar 7, 2002	20.15	20.15	19.80	20.08
2470	NYSE	FAF	Wed, Mar 6, 2002	19.89	20.12	19.89	20.10
2469	NYSE	FAF	Tue, Mar 5, 2002	20.40	20.42	19.88	19.88
2468	NYSE	FAF	Mon, Mar 4, 2002	20.00	20.50	20.00	20.49
2467	NYSE	FAF	Fri, Mar 1, 2002	20.00	20.05	19.72	19.99
2466	NYSE	FAF	Thu, Feb 28, 2002	19.25	19.84	19.21	19.79
2465	NYSE	FAF	Wed, Feb 27, 2002	18.95	19.45	18.75	19.30
2464	NYSE	FAF	Tue, Feb 26, 2002	18.55	19.10	18.45	18.95
2463	NYSE	FAF	Mon, Feb 25, 2002	18.38	18.55	18.06	18.50
2462	NYSE	FAF	Fri, Feb 22, 2002	18.20	18.60	18.14	18.48
2461	NYSE	FAF	Thu, Feb 21, 2002	18.20	18.29	18.07	18.21
2460	NYSE	FAF	Wed, Feb 20, 2002	18.05	18.25	17.90	18.25
2459	NYSE	FAF	Tue, Feb 19, 2002	18.04	18.24	18.04	18.14
2458	NYSE	FAF	Fri, Feb 15, 2002	18.20	18.20	17.92	18.12
2457	NYSE	FAF	Thu, Feb 14, 2002	18.10	18.29	17.99	18.25
2456	NYSE	FAF	Wed, Feb 13, 2002	18.15	18.33	18.10	18.22
2455	NYSE	FAF	Tue, Feb 12, 2002	18.02	18.50	17.90	18.15
2454	NYSE	FAF	Mon, Feb 11, 2002	18.40	18.42	18.12	18.27
2453	NYSE	FAF	Fri, Feb 8, 2002	18.15	18.50	18.10	18.50
2452	NYSE	FAF	Thu, Feb 7, 2002	17.70	18.10	17.68	17.90
2451	NYSE	FAF	Wed, Feb 6, 2002	17.80	17.95	17.66	17.85
2450	NYSE	FAF	Tue, Feb 5, 2002	17.65	17.95	17.65	17.90
2449	NYSE	FAF	Mon, Feb 4, 2002	18.40	18.45	17.70	17.71
2448	NYSE	FAF	Fri, Feb 1, 2002	18.48	18.55	18.30	18.46
2447	NYSE	FAF	Thu, Jan 31, 2002	18.50	18.56	18.15	18.48
2446	NYSE	FAF	Wed, Jan 30, 2002	18.30	18.50	18.00	18.48
2445	NYSE	FAF	Tue, Jan 29, 2002	18.40	18.75	18.25	18.40
2444	NYSE	FAF	Mon, Jan 28, 2002	18.98	18.98	18.25	18.25
2443	NYSE	FAF	Fri, Jan 25, 2002	19.00	19.08	18.65	18.98
2442	NYSE	FAF	Thu, Jan 24, 2002	19.10	19.10	18.75	18.89
2441	NYSE	FAF	Wed, Jan 23, 2002	18.80	19.19	18.50	19.16
2440	NYSE	FAF	Tue, Jan 22, 2002	19.10	19.19	18.72	18.80
2439	NYSE	FAF	Fri, Jan 18, 2002	19.20	19.50	19.15	19.28
2438	NYSE	FAF	Thu, Jan 17, 2002	19.50	19.58	19.20	19.40
2437	NYSE	FAF	Wed, Jan 16, 2002	19.60	19.80	19.20	19.38
2436	NYSE	FAF	Tue, Jan 15, 2002	19.20	19.79	19.00	19.50
2435	NYSE	FAF	Mon, Jan 14, 2002	19.25	19.41	19.11	19.20
2434	NYSE	FAF	Fri, Jan 11, 2002	19.13	19.40	19.05	19.14
2433	NYSE	FAF	Thu, Jan 10, 2002	18.62	19.15	18.62	19.13
2432	NYSE	FAF	Wed, Jan 9, 2002	18.60	19.10	18.60	18.70
2431	NYSE	FAF	Tue, Jan 8, 2002	19.04	19.05	18.32	18.70
2430	NYSE	FAF	Mon, Jan 7, 2002	18.87	19.25	18.85	19.03
2429	NYSE	FAF	Fri, Jan 4, 2002	18.70	18.95	18.53	18.90
2428	NYSE	FAF	Thu, Jan 3, 2002	18.65	18.95	18.30	18.75
2427	NYSE	FAF	Wed, Jan 2, 2002	18.60	18.64	18.00	18.55
2426	NYSE	FAF	Mon, Dec 31, 2001	18.75	18.83	18.44	18.74
2425	NYSE	FAF	Fri, Dec 28, 2001	18.50	18.74	18.31	18.60
2424	NYSE	FAF	Thu, Dec 27, 2001	18.20	18.95	18.19	18.66
2423	NYSE	FAF	Wed, Dec 26, 2001	18.01	18.41	18.00	18.20
2422	NYSE	FAF	Mon, Dec 24, 2001	18.03	18.05	17.88	18.03
2421	NYSE	FAF	Fri, Dec 21, 2001	18.02	18.03	17.83	18.00
2420	NYSE	FAF	Thu, Dec 20, 2001	18.20	18.22	17.96	18.00
2419	NYSE	FAF	Wed, Dec 19, 2001	18.00	18.15	17.90	18.00
2418	NYSE	FAF	Tue, Dec 18, 2001	18.10	18.25	18.05	18.10
2417	NYSE	FAF	Mon, Dec 17, 2001	17.95	18.15	17.85	18.00
2416	NYSE	FAF	Fri, Dec 14, 2001	18.00	18.07	17.85	17.86
2415	NYSE	FAF	Thu, Dec 13, 2001	18.05	18.22	18.00	18.08
2414	NYSE	FAF	Wed, Dec 12, 2001	18.00	18.30	17.95	18.15
2413	NYSE	FAF	Tue, Dec 11, 2001	18.20	18.24	18.00	18.10
2412	NYSE	FAF	Mon, Dec 10, 2001	18.36	18.36	17.80	18.06
2411	NYSE	FAF	Fri, Dec 7, 2001	18.10	18.55	18.05	18.37
2410	NYSE	FAF	Thu, Dec 6, 2001	18.10	18.35	17.85	18.35
2409	NYSE	FAF	Wed, Dec 5, 2001	18.15	18.60	17.93	18.14
2408	NYSE	FAF	Tue, Dec 4, 2001	18.45	18.45	18.01	18.18
2407	NYSE	FAF	Mon, Dec 3, 2001	18.01	18.14	17.70	18.00
2406	NYSE	FAF	Fri, Nov 30, 2001	18.20	18.29	17.80	17.85
2405	NYSE	FAF	Thu, Nov 29, 2001	17.75	18.15	17.75	18.15
2404	NYSE	FAF	Wed, Nov 28, 2001	17.90	17.99	17.68	17.79
2403	NYSE	FAF	Tue, Nov 27, 2001	17.75	17.95	17.65	17.80
2402	NYSE	FAF	Mon, Nov 26, 2001	17.58	17.75	17.44	17.50
2401	NYSE	FAF	Fri, Nov 23, 2001	17.35	17.55	17.29	17.48
2400	NYSE	FAF	Wed, Nov 21, 2001	17.65	17.68	17.12	17.30
2399	NYSE	FAF	Tue, Nov 20, 2001	17.54	17.80	17.48	17.58
2398	NYSE	FAF	Mon, Nov 19, 2001	17.00	17.89	17.00	17.54
2397	NYSE	FAF	Fri, Nov 16, 2001	18.11	18.11	16.98	16.98
2396	NYSE	FAF	Thu, Nov 15, 2001	18.50	19.10	18.09	18.11
2395	NYSE	FAF	Wed, Nov 14, 2001	18.90	18.98	18.27	18.67
2394	NYSE	FAF	Tue, Nov 13, 2001	18.61	18.90	18.40	18.80
2393	NYSE	FAF	Mon, Nov 12, 2001	17.95	18.44	17.40	18.41
2392	NYSE	FAF	Fri, Nov 9, 2001	18.31	18.74	17.83	17.90
2391	NYSE	FAF	Thu, Nov 8, 2001	19.01	19.15	18.20	18.27
2390	NYSE	FAF	Wed, Nov 7, 2001	19.00	19.40	18.75	19.01
2389	NYSE	FAF	Tue, Nov 6, 2001	19.27	19.35	18.82	19.00
2388	NYSE	FAF	Mon, Nov 5, 2001	18.65	19.40	18.65	19.28
2387	NYSE	FAF	Fri, Nov 2, 2001	18.25	18.79	18.05	18.75
2386	NYSE	FAF	Thu, Nov 1, 2001	17.50	18.40	17.45	18.39
2385	NYSE	FAF	Wed, Oct 31, 2001	16.95	17.00	16.42	16.65
2384	NYSE	FAF	Tue, Oct 30, 2001	16.70	16.99	16.30	16.84
2383	NYSE	FAF	Mon, Oct 29, 2001	17.35	17.50	16.38	16.51
2382	NYSE	FAF	Fri, Oct 26, 2001	17.25	17.54	17.00	17.30
2381	NYSE	FAF	Thu, Oct 25, 2001	16.53	17.75	16.53	17.27
2380	NYSE	FAF	Wed, Oct 24, 2001	18.10	18.10	16.30	16.53
2379	NYSE	FAF	Tue, Oct 23, 2001	18.60	18.68	17.80	18.05
2378	NYSE	FAF	Mon, Oct 22, 2001	18.20	18.85	18.04	18.58
2377	NYSE	FAF	Fri, Oct 19, 2001	17.98	18.39	17.90	18.28
2376	NYSE	FAF	Thu, Oct 18, 2001	19.00	19.10	17.80	17.98
2375	NYSE	FAF	Wed, Oct 17, 2001	19.78	19.80	18.83	18.93
2374	NYSE	FAF	Tue, Oct 16, 2001	19.78	19.95	19.10	19.78
2373	NYSE	FAF	Mon, Oct 15, 2001	18.90	19.70	18.80	19.70
2372	NYSE	FAF	Fri, Oct 12, 2001	19.75	19.75	18.52	18.80
2371	NYSE	FAF	Thu, Oct 11, 2001	19.90	20.25	19.76	20.00
2370	NYSE	FAF	Wed, Oct 10, 2001	19.52	20.00	18.80	20.00
2369	NYSE	FAF	Tue, Oct 9, 2001	19.76	20.20	19.50	19.51
2368	NYSE	FAF	Mon, Oct 8, 2001	20.50	20.50	19.66	19.76
2367	NYSE	FAF	Fri, Oct 5, 2001	20.00	20.60	20.00	20.50
2366	NYSE	FAF	Thu, Oct 4, 2001	21.05	21.31	19.70	20.00
2365	NYSE	FAF	Wed, Oct 3, 2001	20.25	21.24	20.20	21.07
2364	NYSE	FAF	Tue, Oct 2, 2001	20.02	20.60	19.80	20.28
2363	NYSE	FAF	Mon, Oct 1, 2001	20.25	20.45	20.00	20.17
2362	NYSE	FAF	Fri, Sep 28, 2001	20.00	20.50	20.00	20.25
2361	NYSE	FAF	Thu, Sep 27, 2001	19.25	20.00	19.25	19.98
2360	NYSE	FAF	Wed, Sep 26, 2001	18.85	19.26	18.75	19.20
2359	NYSE	FAF	Tue, Sep 25, 2001	19.05	19.31	18.95	18.95
2358	NYSE	FAF	Mon, Sep 24, 2001	18.63	19.15	18.55	19.15
2357	NYSE	FAF	Fri, Sep 21, 2001	18.60	19.24	18.20	18.53
2356	NYSE	FAF	Thu, Sep 20, 2001	19.00	19.20	18.02	19.00
2355	NYSE	FAF	Wed, Sep 19, 2001	19.72	19.96	19.00	19.30
2354	NYSE	FAF	Tue, Sep 18, 2001	19.00	19.99	19.00	19.90
2353	NYSE	FAF	Mon, Sep 17, 2001	17.65	19.74	17.30	19.05
2352	NYSE	FAF	Mon, Sep 10, 2001	17.68	18.15	17.51	17.65
2351	NYSE	FAF	Fri, Sep 7, 2001	17.91	17.95	17.56	17.70
2350	NYSE	FAF	Thu, Sep 6, 2001	17.92	18.10	17.70	17.86
2349	NYSE	FAF	Wed, Sep 5, 2001	18.15	18.30	17.75	18.17
2348	NYSE	FAF	Tue, Sep 4, 2001	18.40	18.50	18.20	18.30
2347	NYSE	FAF	Fri, Aug 31, 2001	18.50	18.73	18.30	18.30
2346	NYSE	FAF	Thu, Aug 30, 2001	18.78	18.93	18.48	18.48
2345	NYSE	FAF	Wed, Aug 29, 2001	18.55	18.99	18.43	18.78
2344	NYSE	FAF	Tue, Aug 28, 2001	18.80	19.15	18.60	18.65
2343	NYSE	FAF	Mon, Aug 27, 2001	19.55	19.65	18.80	18.84
2342	NYSE	FAF	Fri, Aug 24, 2001	20.35	20.40	19.40	19.45
2341	NYSE	FAF	Thu, Aug 23, 2001	20.45	20.49	20.26	20.40
2340	NYSE	FAF	Wed, Aug 22, 2001	20.40	20.50	20.03	20.45
2339	NYSE	FAF	Tue, Aug 21, 2001	20.10	20.75	20.00	20.20
2338	NYSE	FAF	Mon, Aug 20, 2001	20.00	20.20	19.60	20.00
2337	NYSE	FAF	Fri, Aug 17, 2001	19.38	20.20	19.30	20.11
2336	NYSE	FAF	Thu, Aug 16, 2001	19.30	19.75	19.20	19.49
2335	NYSE	FAF	Wed, Aug 15, 2001	18.35	19.60	18.35	19.40
2334	NYSE	FAF	Tue, Aug 14, 2001	17.60	18.72	17.51	18.45
2333	NYSE	FAF	Mon, Aug 13, 2001	17.30	17.73	17.30	17.61
2332	NYSE	FAF	Fri, Aug 10, 2001	17.34	17.66	17.00	17.60
2331	NYSE	FAF	Thu, Aug 9, 2001	17.10	17.60	17.10	17.59
2330	NYSE	FAF	Wed, Aug 8, 2001	17.45	17.70	16.95	17.00
2329	NYSE	FAF	Tue, Aug 7, 2001	17.25	17.60	17.20	17.56
2328	NYSE	FAF	Mon, Aug 6, 2001	17.20	17.51	17.06	17.24
2327	NYSE	FAF	Fri, Aug 3, 2001	16.71	17.33	16.70	17.25
2326	NYSE	FAF	Thu, Aug 2, 2001	17.73	17.73	16.70	16.71
2325	NYSE	FAF	Wed, Aug 1, 2001	17.75	17.90	17.70	17.73
2324	NYSE	FAF	Tue, Jul 31, 2001	17.80	18.00	17.75	17.75
2323	NYSE	FAF	Mon, Jul 30, 2001	17.85	18.05	17.74	17.90
2322	NYSE	FAF	Fri, Jul 27, 2001	17.70	18.09	17.70	18.00
2321	NYSE	FAF	Thu, Jul 26, 2001	17.40	17.94	17.40	17.79
2320	NYSE	FAF	Wed, Jul 25, 2001	17.50	17.68	17.40	17.51
2319	NYSE	FAF	Tue, Jul 24, 2001	17.80	18.12	17.52	17.52
2318	NYSE	FAF	Mon, Jul 23, 2001	17.90	18.13	17.80	17.80
2317	NYSE	FAF	Fri, Jul 20, 2001	18.10	18.30	17.90	17.90
2316	NYSE	FAF	Thu, Jul 19, 2001	18.09	18.30	18.00	18.23
2315	NYSE	FAF	Wed, Jul 18, 2001	18.00	18.39	18.00	18.09
2314	NYSE	FAF	Tue, Jul 17, 2001	17.80	18.30	17.80	18.00
2313	NYSE	FAF	Mon, Jul 16, 2001	18.00	18.09	17.79	17.90
2312	NYSE	FAF	Fri, Jul 13, 2001	17.85	18.07	17.60	17.94
2311	NYSE	FAF	Thu, Jul 12, 2001	17.29	17.90	17.25	17.84
2310	NYSE	FAF	Wed, Jul 11, 2001	17.12	17.42	17.05	17.29
2309	NYSE	FAF	Tue, Jul 10, 2001	17.35	17.73	17.00	17.12
2308	NYSE	FAF	Mon, Jul 9, 2001	17.50	17.66	17.32	17.40
2307	NYSE	FAF	Fri, Jul 6, 2001	17.65	17.83	17.35	17.55
2306	NYSE	FAF	Thu, Jul 5, 2001	17.69	17.99	17.56	17.80
2305	NYSE	FAF	Tue, Jul 3, 2001	17.60	18.10	17.50	17.64
2304	NYSE	FAF	Mon, Jul 2, 2001	18.85	18.90	17.53	17.53
2303	NYSE	FAF	Fri, Jun 29, 2001	19.50	19.60	18.84	18.94
2302	NYSE	FAF	Thu, Jun 28, 2001	19.60	19.76	19.42	19.42
2301	NYSE	FAF	Wed, Jun 27, 2001	19.45	19.52	19.32	19.48
2300	NYSE	FAF	Tue, Jun 26, 2001	19.30	19.50	19.30	19.40
2299	NYSE	FAF	Mon, Jun 25, 2001	18.94	19.50	18.90	19.30
2298	NYSE	FAF	Fri, Jun 22, 2001	19.70	19.70	18.80	19.14
2297	NYSE	FAF	Thu, Jun 21, 2001	19.60	19.75	19.60	19.70
2296	NYSE	FAF	Wed, Jun 20, 2001	19.80	20.00	19.56	19.65
2295	NYSE	FAF	Tue, Jun 19, 2001	19.75	19.90	19.69	19.70
2294	NYSE	FAF	Mon, Jun 18, 2001	20.03	20.10	19.55	19.69
2293	NYSE	FAF	Fri, Jun 15, 2001	20.00	20.24	19.94	20.03
2292	NYSE	FAF	Thu, Jun 14, 2001	20.70	20.70	19.95	20.15
2291	NYSE	FAF	Wed, Jun 13, 2001	20.60	21.19	20.60	20.70
2290	NYSE	FAF	Tue, Jun 12, 2001	20.65	20.92	20.48	20.80
2289	NYSE	FAF	Mon, Jun 11, 2001	21.00	21.19	20.69	20.71
2288	NYSE	FAF	Fri, Jun 8, 2001	21.25	21.25	20.97	21.05
2287	NYSE	FAF	Thu, Jun 7, 2001	21.25	21.29	21.01	21.25
2286	NYSE	FAF	Wed, Jun 6, 2001	21.00	21.55	20.91	21.31
2285	NYSE	FAF	Tue, Jun 5, 2001	20.85	21.40	20.85	21.25
2284	NYSE	FAF	Mon, Jun 4, 2001	20.75	21.00	20.60	20.72
2283	NYSE	FAF	Fri, Jun 1, 2001	20.60	20.80	20.05	20.65
2282	NYSE	FAF	Thu, May 31, 2001	19.96	20.55	19.96	20.48
2281	NYSE	FAF	Wed, May 30, 2001	19.87	19.95	19.55	19.95
2280	NYSE	FAF	Tue, May 29, 2001	20.00	20.15	19.57	19.87
2279	NYSE	FAF	Fri, May 25, 2001	20.05	20.11	19.80	20.05
2278	NYSE	FAF	Thu, May 24, 2001	19.80	20.15	19.50	20.05
2277	NYSE	FAF	Wed, May 23, 2001	20.17	20.19	19.51	19.80
2276	NYSE	FAF	Tue, May 22, 2001	19.82	20.34	19.64	20.16
2275	NYSE	FAF	Mon, May 21, 2001	19.50	19.57	19.00	19.57
2274	NYSE	FAF	Fri, May 18, 2001	19.30	19.58	19.25	19.45
2273	NYSE	FAF	Thu, May 17, 2001	19.50	19.81	19.15	19.39
2272	NYSE	FAF	Wed, May 16, 2001	18.89	19.70	18.70	19.70
2271	NYSE	FAF	Tue, May 15, 2001	19.00	19.41	18.65	19.09
2270	NYSE	FAF	Mon, May 14, 2001	18.75	19.01	18.60	19.00
2269	NYSE	FAF	Fri, May 11, 2001	19.13	19.15	18.78	18.85
2268	NYSE	FAF	Thu, May 10, 2001	19.45	19.75	19.00	19.15
2267	NYSE	FAF	Wed, May 9, 2001	19.59	19.81	19.37	19.50
2266	NYSE	FAF	Tue, May 8, 2001	19.75	20.20	19.55	19.73
2265	NYSE	FAF	Mon, May 7, 2001	19.70	20.10	19.21	19.37
2264	NYSE	FAF	Fri, May 4, 2001	19.40	19.65	19.10	19.60
2263	NYSE	FAF	Thu, May 3, 2001	19.40	19.55	19.33	19.40
2262	NYSE	FAF	Wed, May 2, 2001	20.00	20.00	19.20	19.55
2261	NYSE	FAF	Tue, May 1, 2001	20.00	20.25	19.59	20.06
2260	NYSE	FAF	Mon, Apr 30, 2001	20.70	20.99	19.93	19.95
2259	NYSE	FAF	Fri, Apr 27, 2001	19.95	20.95	19.95	20.78
2258	NYSE	FAF	Thu, Apr 26, 2001	20.20	20.79	19.95	20.05
2257	NYSE	FAF	Wed, Apr 25, 2001	19.51	20.13	18.80	20.13
2256	NYSE	FAF	Tue, Apr 24, 2001	20.10	20.10	19.24	19.67
2255	NYSE	FAF	Mon, Apr 23, 2001	20.30	20.30	19.85	19.94
2254	NYSE	FAF	Fri, Apr 20, 2001	20.89	20.89	20.09	20.30
2253	NYSE	FAF	Thu, Apr 19, 2001	21.10	21.11	20.51	20.89
2252	NYSE	FAF	Wed, Apr 18, 2001	21.25	22.20	20.64	21.15
2251	NYSE	FAF	Tue, Apr 17, 2001	20.55	20.90	20.15	20.73
2250	NYSE	FAF	Mon, Apr 16, 2001	20.00	20.90	19.46	20.59
2249	NYSE	FAF	Thu, Apr 12, 2001	22.50	22.51	19.10	19.69
2248	NYSE	FAF	Wed, Apr 11, 2001	23.80	23.85	22.31	22.50
2247	NYSE	FAF	Tue, Apr 10, 2001	24.34	25.02	24.20	24.93
2246	NYSE	FAF	Mon, Apr 9, 2001	24.90	25.20	24.59	24.59
2245	NYSE	FAF	Fri, Apr 6, 2001	25.40	25.40	24.61	25.00
2244	NYSE	FAF	Thu, Apr 5, 2001	24.50	25.75	24.50	25.65
2243	NYSE	FAF	Wed, Apr 4, 2001	25.15	25.20	24.00	24.54
2242	NYSE	FAF	Tue, Apr 3, 2001	26.50	26.50	24.79	25.23
2241	NYSE	FAF	Mon, Apr 2, 2001	26.10	27.00	25.96	26.55
2240	NYSE	FAF	Fri, Mar 30, 2001	26.10	27.00	26.00	26.00
2239	NYSE	FAF	Thu, Mar 29, 2001	25.48	26.68	25.40	26.10
2238	NYSE	FAF	Wed, Mar 28, 2001	25.33	26.10	24.76	25.48
2237	NYSE	FAF	Tue, Mar 27, 2001	28.80	28.90	23.90	25.39
2236	NYSE	FAF	Mon, Mar 26, 2001	28.18	29.06	28.05	28.55
2235	NYSE	FAF	Fri, Mar 23, 2001	27.74	28.29	27.74	28.18
2234	NYSE	FAF	Thu, Mar 22, 2001	28.01	28.01	26.95	27.49
2233	NYSE	FAF	Wed, Mar 21, 2001	28.50	28.51	27.99	28.00
2232	NYSE	FAF	Tue, Mar 20, 2001	28.73	29.24	28.30	28.60
2231	NYSE	FAF	Mon, Mar 19, 2001	28.50	28.94	28.20	28.73
2230	NYSE	FAF	Fri, Mar 16, 2001	28.50	28.75	28.26	28.40
2229	NYSE	FAF	Thu, Mar 15, 2001	28.05	28.83	28.05	28.60
2228	NYSE	FAF	Wed, Mar 14, 2001	28.90	28.90	27.75	28.05
2227	NYSE	FAF	Tue, Mar 13, 2001	28.97	29.10	28.15	28.90
2226	NYSE	FAF	Mon, Mar 12, 2001	30.00	30.09	28.80	28.97
2225	NYSE	FAF	Fri, Mar 9, 2001	30.88	30.88	30.02	30.20
2224	NYSE	FAF	Thu, Mar 8, 2001	30.95	31.00	30.50	30.88
2223	NYSE	FAF	Wed, Mar 7, 2001	29.29	30.75	29.28	30.75
2222	NYSE	FAF	Tue, Mar 6, 2001	29.99	30.30	29.00	29.28
2221	NYSE	FAF	Mon, Mar 5, 2001	30.60	30.70	29.94	29.99
2220	NYSE	FAF	Fri, Mar 2, 2001	30.50	30.79	30.39	30.60
2219	NYSE	FAF	Thu, Mar 1, 2001	30.40	30.90	30.07	30.25
2218	NYSE	FAF	Wed, Feb 28, 2001	30.76	30.90	30.10	30.40
2217	NYSE	FAF	Tue, Feb 27, 2001	30.38	31.20	30.25	30.76
2216	NYSE	FAF	Mon, Feb 26, 2001	28.80	30.40	28.80	30.40
2215	NYSE	FAF	Fri, Feb 23, 2001	29.00	29.40	28.22	29.40
2214	NYSE	FAF	Thu, Feb 22, 2001	29.10	29.80	28.50	29.00
2213	NYSE	FAF	Wed, Feb 21, 2001	29.90	29.90	28.50	29.01
2212	NYSE	FAF	Tue, Feb 20, 2001	33.80	34.78	29.50	30.48
2211	NYSE	FAF	Fri, Feb 16, 2001	33.20	34.20	33.07	33.82
2210	NYSE	FAF	Thu, Feb 15, 2001	34.10	34.10	33.30	33.51
2209	NYSE	FAF	Wed, Feb 14, 2001	34.70	34.85	33.60	33.90
2208	NYSE	FAF	Tue, Feb 13, 2001	34.91	35.49	34.42	34.80
2207	NYSE	FAF	Mon, Feb 12, 2001	32.25	35.00	32.25	34.91
2206	NYSE	FAF	Fri, Feb 9, 2001	31.47	32.25	31.47	32.25
2205	NYSE	FAF	Thu, Feb 8, 2001	32.53	32.99	30.80	31.48
2204	NYSE	FAF	Wed, Feb 7, 2001	31.38	32.66	30.75	32.53
2203	NYSE	FAF	Tue, Feb 6, 2001	31.50	31.50	31.10	31.38
2202	NYSE	FAF	Mon, Feb 5, 2001	31.20	31.80	31.20	31.50
2201	NYSE	FAF	Fri, Feb 2, 2001	30.81	31.52	30.81	31.08
2200	NYSE	FAF	Thu, Feb 1, 2001	29.70	30.99	29.59	30.80
2199	NYSE	FAF	Wed, Jan 31, 2001	30.80	30.80	29.51	29.55
2198	NYSE	FAF	Tue, Jan 30, 2001	32.00	32.00	30.13	30.79
2197	NYSE	FAF	Mon, Jan 29, 2001	30.26	32.25	30.26	32.00
2196	NYSE	FAF	Fri, Jan 26, 2001	30.31	30.38	29.69	30.25
2195	NYSE	FAF	Thu, Jan 25, 2001	31.38	31.56	30.00	30.31
2194	NYSE	FAF	Wed, Jan 24, 2001	31.63	32.00	31.13	31.13
2193	NYSE	FAF	Tue, Jan 23, 2001	30.00	32.00	29.94	31.63
2192	NYSE	FAF	Mon, Jan 22, 2001	29.56	30.31	29.38	30.13
2191	NYSE	FAF	Fri, Jan 19, 2001	29.75	29.94	29.50	29.69
2190	NYSE	FAF	Thu, Jan 18, 2001	30.13	30.19	29.13	29.88
2189	NYSE	FAF	Wed, Jan 17, 2001	29.88	30.69	29.88	30.13
2188	NYSE	FAF	Tue, Jan 16, 2001	29.88	30.81	29.50	29.50
2187	NYSE	FAF	Fri, Jan 12, 2001	30.81	30.81	29.44	29.88
2186	NYSE	FAF	Thu, Jan 11, 2001	31.13	31.94	31.00	31.00
2185	NYSE	FAF	Wed, Jan 10, 2001	30.75	31.44	29.75	31.25
2184	NYSE	FAF	Tue, Jan 9, 2001	28.00	30.56	28.00	30.50
2183	NYSE	FAF	Mon, Jan 8, 2001	28.00	28.13	27.56	27.88
2182	NYSE	FAF	Fri, Jan 5, 2001	29.00	29.00	27.75	27.94
2181	NYSE	FAF	Thu, Jan 4, 2001	29.31	29.31	28.63	29.00
2180	NYSE	FAF	Wed, Jan 3, 2001	29.88	30.00	28.63	29.31
2179	NYSE	FAF	Tue, Jan 2, 2001	32.38	32.44	29.25	29.31
2178	NYSE	FAF	Fri, Dec 29, 2000	32.56	32.88	31.75	32.88
2177	NYSE	FAF	Thu, Dec 28, 2000	32.56	32.75	32.06	32.56
2176	NYSE	FAF	Wed, Dec 27, 2000	31.44	32.81	31.31	32.81
2175	NYSE	FAF	Tue, Dec 26, 2000	31.63	32.13	30.69	31.38
2174	NYSE	FAF	Fri, Dec 22, 2000	30.69	31.31	30.56	31.19
2173	NYSE	FAF	Thu, Dec 21, 2000	29.50	30.88	29.06	30.81
2172	NYSE	FAF	Wed, Dec 20, 2000	29.56	30.13	28.75	29.38
2171	NYSE	FAF	Tue, Dec 19, 2000	31.25	31.31	30.13	30.63
2170	NYSE	FAF	Mon, Dec 18, 2000	28.75	32.00	28.75	31.94
2169	NYSE	FAF	Fri, Dec 15, 2000	26.88	28.75	26.75	28.75
2168	NYSE	FAF	Thu, Dec 14, 2000	26.75	27.25	26.50	27.00
2167	NYSE	FAF	Wed, Dec 13, 2000	26.06	27.06	26.06	26.81
2166	NYSE	FAF	Tue, Dec 12, 2000	25.50	26.50	25.38	26.25
2165	NYSE	FAF	Mon, Dec 11, 2000	25.94	26.00	25.63	25.94
2164	NYSE	FAF	Fri, Dec 8, 2000	24.44	26.13	24.44	26.13
2163	NYSE	FAF	Thu, Dec 7, 2000	23.25	24.69	23.25	24.38
2162	NYSE	FAF	Wed, Dec 6, 2000	24.00	24.00	23.19	23.19
2161	NYSE	FAF	Tue, Dec 5, 2000	22.50	24.06	22.50	23.94
2160	NYSE	FAF	Mon, Dec 4, 2000	23.25	23.56	22.50	22.75
2159	NYSE	FAF	Fri, Dec 1, 2000	21.75	23.19	21.75	23.19
2158	NYSE	FAF	Thu, Nov 30, 2000	20.38	21.88	20.31	21.75
2157	NYSE	FAF	Wed, Nov 29, 2000	20.06	20.50	20.06	20.50
2156	NYSE	FAF	Tue, Nov 28, 2000	20.31	21.00	19.94	19.94
2155	NYSE	FAF	Mon, Nov 27, 2000	20.69	20.94	20.31	20.38
2154	NYSE	FAF	Fri, Nov 24, 2000	19.69	20.63	19.69	20.63
2153	NYSE	FAF	Wed, Nov 22, 2000	19.56	19.69	19.19	19.63
2152	NYSE	FAF	Tue, Nov 21, 2000	19.63	19.63	19.44	19.56
2151	NYSE	FAF	Mon, Nov 20, 2000	20.19	20.19	19.19	19.63
2150	NYSE	FAF	Fri, Nov 17, 2000	19.88	20.38	19.81	19.94
2149	NYSE	FAF	Thu, Nov 16, 2000	20.25	20.25	19.56	19.75
2148	NYSE	FAF	Wed, Nov 15, 2000	19.94	20.44	19.94	20.13
2147	NYSE	FAF	Tue, Nov 14, 2000	20.13	20.19	19.56	19.94
2146	NYSE	FAF	Mon, Nov 13, 2000	19.50	20.38	19.25	20.38
2145	NYSE	FAF	Fri, Nov 10, 2000	19.94	19.94	19.56	19.56
2144	NYSE	FAF	Thu, Nov 9, 2000	20.13	20.25	19.88	19.94
2143	NYSE	FAF	Wed, Nov 8, 2000	20.38	20.50	20.00	20.13
2142	NYSE	FAF	Tue, Nov 7, 2000	20.31	20.44	19.88	20.25
2141	NYSE	FAF	Mon, Nov 6, 2000	20.38	20.94	20.13	20.19
2140	NYSE	FAF	Fri, Nov 3, 2000	21.06	21.06	20.38	20.44
2139	NYSE	FAF	Thu, Nov 2, 2000	20.81	21.94	20.50	21.19
2138	NYSE	FAF	Wed, Nov 1, 2000	21.00	21.13	20.63	20.94
2137	NYSE	FAF	Tue, Oct 31, 2000	20.06	21.00	19.94	20.94
2136	NYSE	FAF	Mon, Oct 30, 2000	19.13	20.25	19.13	20.19
2135	NYSE	FAF	Fri, Oct 27, 2000	18.75	19.50	18.63	19.13
2134	NYSE	FAF	Thu, Oct 26, 2000	19.19	19.50	18.56	18.81
2133	NYSE	FAF	Wed, Oct 25, 2000	18.69	19.25	18.63	19.13
2132	NYSE	FAF	Tue, Oct 24, 2000	18.19	19.06	18.19	18.63
2131	NYSE	FAF	Mon, Oct 23, 2000	17.44	18.25	17.44	18.25
2130	NYSE	FAF	Fri, Oct 20, 2000	17.56	17.56	17.06	17.56
2129	NYSE	FAF	Thu, Oct 19, 2000	18.38	18.75	17.06	17.44
2128	NYSE	FAF	Wed, Oct 18, 2000	17.88	18.44	17.25	18.44
2127	NYSE	FAF	Tue, Oct 17, 2000	18.31	18.44	17.38	18.13
2126	NYSE	FAF	Mon, Oct 16, 2000	19.00	19.25	18.31	18.31
2125	NYSE	FAF	Fri, Oct 13, 2000	18.00	18.81	18.00	18.75
2124	NYSE	FAF	Thu, Oct 12, 2000	20.13	20.13	17.94	18.00
2123	NYSE	FAF	Wed, Oct 11, 2000	20.50	20.50	19.13	20.13
2122	NYSE	FAF	Tue, Oct 10, 2000	20.94	20.94	20.63	20.63
2121	NYSE	FAF	Mon, Oct 9, 2000	21.31	21.31	21.06	21.06
2120	NYSE	FAF	Fri, Oct 6, 2000	21.50	21.56	21.00	21.38
2119	NYSE	FAF	Thu, Oct 5, 2000	21.50	22.00	21.50	21.50
2118	NYSE	FAF	Wed, Oct 4, 2000	21.38	21.56	21.19	21.50
2117	NYSE	FAF	Tue, Oct 3, 2000	21.63	21.63	21.13	21.63
2116	NYSE	FAF	Mon, Oct 2, 2000	20.94	21.88	20.75	21.75
2115	NYSE	FAF	Fri, Sep 29, 2000	22.44	22.88	20.88	20.88
2114	NYSE	FAF	Thu, Sep 28, 2000	22.13	22.44	22.00	22.44
2113	NYSE	FAF	Wed, Sep 27, 2000	21.38	22.31	21.25	22.06
2112	NYSE	FAF	Tue, Sep 26, 2000	20.38	21.38	20.38	21.25
2111	NYSE	FAF	Mon, Sep 25, 2000	18.88	20.75	18.88	20.38
2110	NYSE	FAF	Fri, Sep 22, 2000	18.19	18.81	18.00	18.81
2109	NYSE	FAF	Thu, Sep 21, 2000	17.94	18.25	17.81	18.13
2108	NYSE	FAF	Wed, Sep 20, 2000	17.94	18.00	17.88	17.88
2107	NYSE	FAF	Tue, Sep 19, 2000	17.19	17.94	17.19	17.94
2106	NYSE	FAF	Mon, Sep 18, 2000	17.88	17.94	17.13	17.19
2105	NYSE	FAF	Fri, Sep 15, 2000	17.88	18.13	17.75	18.00
2104	NYSE	FAF	Thu, Sep 14, 2000	17.75	18.25	17.75	18.13
2103	NYSE	FAF	Wed, Sep 13, 2000	16.50	17.75	16.50	17.63
2102	NYSE	FAF	Tue, Sep 12, 2000	16.38	16.94	16.31	16.50
2101	NYSE	FAF	Mon, Sep 11, 2000	16.75	16.75	16.00	16.50
2100	NYSE	FAF	Fri, Sep 8, 2000	16.38	16.75	16.00	16.75
2099	NYSE	FAF	Thu, Sep 7, 2000	16.38	16.44	15.69	16.38
2098	NYSE	FAF	Wed, Sep 6, 2000	16.50	16.50	16.31	16.44
2097	NYSE	FAF	Tue, Sep 5, 2000	16.38	16.69	16.38	16.50
2096	NYSE	FAF	Fri, Sep 1, 2000	16.50	16.63	16.00	16.44
2095	NYSE	FAF	Thu, Aug 31, 2000	16.38	16.88	16.25	16.50
2094	NYSE	FAF	Wed, Aug 30, 2000	15.44	16.50	15.44	16.50
2093	NYSE	FAF	Tue, Aug 29, 2000	15.88	16.00	15.38	15.44
2092	NYSE	FAF	Mon, Aug 28, 2000	16.00	16.31	15.88	15.94
2091	NYSE	FAF	Fri, Aug 25, 2000	16.00	16.31	15.94	16.13
2090	NYSE	FAF	Thu, Aug 24, 2000	15.88	16.19	15.88	16.13
2089	NYSE	FAF	Wed, Aug 23, 2000	16.25	16.25	15.75	16.00
2088	NYSE	FAF	Tue, Aug 22, 2000	16.13	16.38	15.94	16.00
2087	NYSE	FAF	Mon, Aug 21, 2000	15.81	16.38	15.81	16.13
2086	NYSE	FAF	Fri, Aug 18, 2000	15.44	16.06	15.31	15.88
2085	NYSE	FAF	Thu, Aug 17, 2000	15.94	16.00	15.25	15.50
2084	NYSE	FAF	Wed, Aug 16, 2000	15.88	16.25	15.63	15.81
2083	NYSE	FAF	Tue, Aug 15, 2000	16.31	16.31	15.75	15.88
2082	NYSE	FAF	Mon, Aug 14, 2000	15.88	16.44	15.75	16.44
2081	NYSE	FAF	Fri, Aug 11, 2000	15.81	16.25	15.63	16.13
2080	NYSE	FAF	Thu, Aug 10, 2000	15.31	15.88	15.25	15.69
2079	NYSE	FAF	Wed, Aug 9, 2000	15.94	15.94	15.13	15.31
2078	NYSE	FAF	Tue, Aug 8, 2000	16.19	16.25	15.88	15.94
2077	NYSE	FAF	Mon, Aug 7, 2000	16.06	16.25	15.81	16.25
2076	NYSE	FAF	Fri, Aug 4, 2000	15.69	16.25	15.56	16.06
2075	NYSE	FAF	Thu, Aug 3, 2000	15.75	15.81	15.50	15.75
2074	NYSE	FAF	Wed, Aug 2, 2000	15.81	16.63	15.75	15.81
2073	NYSE	FAF	Tue, Aug 1, 2000	15.50	15.81	15.31	15.81
2072	NYSE	FAF	Mon, Jul 31, 2000	15.00	15.56	15.00	15.56
2071	NYSE	FAF	Fri, Jul 28, 2000	15.44	15.44	14.63	15.00
2070	NYSE	FAF	Thu, Jul 27, 2000	15.56	15.75	15.25	15.44
2069	NYSE	FAF	Wed, Jul 26, 2000	14.75	15.63	14.69	15.63
2068	NYSE	FAF	Tue, Jul 25, 2000	14.38	14.94	14.38	14.75
2067	NYSE	FAF	Mon, Jul 24, 2000	15.25	15.25	14.38	14.50
2066	NYSE	FAF	Fri, Jul 21, 2000	15.75	15.88	15.38	15.38
2065	NYSE	FAF	Thu, Jul 20, 2000	15.50	16.00	15.44	15.88
2064	NYSE	FAF	Wed, Jul 19, 2000	15.56	15.69	15.31	15.44
2063	NYSE	FAF	Tue, Jul 18, 2000	15.75	15.88	15.50	15.56
2062	NYSE	FAF	Mon, Jul 17, 2000	16.00	16.06	15.63	15.81
2061	NYSE	FAF	Fri, Jul 14, 2000	15.88	16.31	15.88	16.25
2060	NYSE	FAF	Thu, Jul 13, 2000	15.94	16.13	15.75	16.00
2059	NYSE	FAF	Wed, Jul 12, 2000	15.38	16.31	15.38	15.94
2058	NYSE	FAF	Tue, Jul 11, 2000	16.50	16.50	15.50	15.69
2057	NYSE	FAF	Mon, Jul 10, 2000	16.00	16.50	16.00	16.50
2056	NYSE	FAF	Fri, Jul 7, 2000	15.75	16.00	15.44	16.00
2055	NYSE	FAF	Thu, Jul 6, 2000	15.63	15.75	15.06	15.75
2054	NYSE	FAF	Wed, Jul 5, 2000	15.38	15.81	15.25	15.56
2053	NYSE	FAF	Mon, Jul 3, 2000	14.56	15.63	14.56	15.63
2052	NYSE	FAF	Fri, Jun 30, 2000	15.63	15.81	14.30	14.31
2051	NYSE	FAF	Thu, Jun 29, 2000	16.25	16.25	15.31	15.63
2050	NYSE	FAF	Wed, Jun 28, 2000	15.50	16.31	15.44	16.31
2049	NYSE	FAF	Tue, Jun 27, 2000	15.31	15.88	15.31	15.63
2048	NYSE	FAF	Mon, Jun 26, 2000	15.88	15.88	15.06	15.25
2047	NYSE	FAF	Fri, Jun 23, 2000	15.06	15.69	15.06	15.63
2046	NYSE	FAF	Thu, Jun 22, 2000	16.00	16.19	15.06	15.06
2045	NYSE	FAF	Wed, Jun 21, 2000	16.31	16.44	15.94	16.06
2044	NYSE	FAF	Tue, Jun 20, 2000	16.69	16.75	16.19	16.31
2043	NYSE	FAF	Mon, Jun 19, 2000	15.88	16.88	15.88	16.75
2042	NYSE	FAF	Fri, Jun 16, 2000	16.94	17.00	15.88	15.88
2041	NYSE	FAF	Thu, Jun 15, 2000	17.63	17.69	16.75	17.00
2040	NYSE	FAF	Wed, Jun 14, 2000	17.31	17.75	17.31	17.44
2039	NYSE	FAF	Tue, Jun 13, 2000	17.00	17.44	16.88	17.44
2038	NYSE	FAF	Mon, Jun 12, 2000	16.63	17.13	16.63	17.00
2037	NYSE	FAF	Fri, Jun 9, 2000	16.88	17.13	16.75	16.75
2036	NYSE	FAF	Thu, Jun 8, 2000	16.69	17.06	16.31	16.94
2035	NYSE	FAF	Wed, Jun 7, 2000	16.50	16.88	16.31	16.81
2034	NYSE	FAF	Tue, Jun 6, 2000	16.56	16.63	16.19	16.50
2033	NYSE	FAF	Mon, Jun 5, 2000	17.06	17.06	16.13	16.50
2032	NYSE	FAF	Fri, Jun 2, 2000	16.63	17.38	16.25	17.25
2031	NYSE	FAF	Thu, Jun 1, 2000	16.38	16.88	16.31	16.63
2030	NYSE	FAF	Wed, May 31, 2000	15.75	16.88	15.75	16.63
2029	NYSE	FAF	Tue, May 30, 2000	14.56	15.88	14.56	15.69
2028	NYSE	FAF	Fri, May 26, 2000	13.94	14.69	13.81	14.63
2027	NYSE	FAF	Thu, May 25, 2000	14.50	14.75	14.00	14.00
2026	NYSE	FAF	Wed, May 24, 2000	14.06	14.56	13.94	14.56
2025	NYSE	FAF	Tue, May 23, 2000	14.25	14.25	13.75	14.19
2024	NYSE	FAF	Mon, May 22, 2000	13.81	14.31	13.75	14.31
2023	NYSE	FAF	Fri, May 19, 2000	14.25	14.25	13.75	13.88
2022	NYSE	FAF	Thu, May 18, 2000	14.13	14.44	14.00	14.13
2021	NYSE	FAF	Wed, May 17, 2000	14.56	14.56	14.00	14.00
2020	NYSE	FAF	Tue, May 16, 2000	14.88	15.06	14.44	14.63
2019	NYSE	FAF	Mon, May 15, 2000	14.38	15.00	14.25	14.81
2018	NYSE	FAF	Fri, May 12, 2000	14.81	15.13	14.25	14.25
2017	NYSE	FAF	Thu, May 11, 2000	13.94	14.44	13.94	14.31
2016	NYSE	FAF	Wed, May 10, 2000	14.31	14.31	13.81	13.81
2015	NYSE	FAF	Tue, May 9, 2000	14.38	14.50	14.00	14.44
2014	NYSE	FAF	Mon, May 8, 2000	14.44	14.44	14.06	14.25
2013	NYSE	FAF	Fri, May 5, 2000	14.31	14.88	14.13	14.56
2012	NYSE	FAF	Thu, May 4, 2000	14.25	14.31	14.00	14.31
2011	NYSE	FAF	Wed, May 3, 2000	14.25	14.44	13.81	14.19
2010	NYSE	FAF	Tue, May 2, 2000	14.63	14.81	14.19	14.19
2009	NYSE	FAF	Mon, May 1, 2000	15.38	15.38	14.63	14.75
2008	NYSE	FAF	Fri, Apr 28, 2000	15.00	15.44	14.50	15.44
2007	NYSE	FAF	Thu, Apr 27, 2000	14.44	15.00	14.25	15.00
2006	NYSE	FAF	Wed, Apr 26, 2000	15.25	15.50	14.38	14.63
2005	NYSE	FAF	Tue, Apr 25, 2000	14.00	15.00	14.00	15.00
2004	NYSE	FAF	Mon, Apr 24, 2000	14.06	14.19	14.00	14.00
2003	NYSE	FAF	Thu, Apr 20, 2000	14.06	14.19	14.00	14.13
2002	NYSE	FAF	Wed, Apr 19, 2000	14.00	14.19	13.94	14.00
2001	NYSE	FAF	Tue, Apr 18, 2000	13.50	14.00	13.13	13.75
2000	NYSE	FAF	Mon, Apr 17, 2000	12.50	13.50	12.50	13.50
1999	NYSE	FAF	Fri, Apr 14, 2000	14.06	14.06	12.63	13.25
1998	NYSE	FAF	Thu, Apr 13, 2000	14.00	14.38	13.94	14.13
1997	NYSE	FAF	Wed, Apr 12, 2000	13.44	14.25	13.44	14.00
1996	NYSE	FAF	Tue, Apr 11, 2000	13.63	14.00	13.44	13.44
1995	NYSE	FAF	Mon, Apr 10, 2000	13.69	13.94	13.44	13.56
1994	NYSE	FAF	Fri, Apr 7, 2000	14.00	14.13	13.81	13.81
1993	NYSE	FAF	Thu, Apr 6, 2000	14.06	14.13	13.88	14.00
1992	NYSE	FAF	Wed, Apr 5, 2000	13.88	14.13	13.63	14.13
1991	NYSE	FAF	Tue, Apr 4, 2000	14.06	14.25	13.31	14.00
1990	NYSE	FAF	Mon, Apr 3, 2000	14.00	14.13	13.75	14.06
1989	NYSE	FAF	Fri, Mar 31, 2000	13.81	14.19	13.75	13.94
1988	NYSE	FAF	Thu, Mar 30, 2000	13.63	14.25	13.63	13.69
1987	NYSE	FAF	Wed, Mar 29, 2000	13.50	14.19	13.50	13.69
1986	NYSE	FAF	Tue, Mar 28, 2000	13.38	14.06	13.25	13.50
1985	NYSE	FAF	Mon, Mar 27, 2000	13.44	13.88	13.38	13.38
1984	NYSE	FAF	Fri, Mar 24, 2000	12.94	13.75	12.94	13.56
1983	NYSE	FAF	Thu, Mar 23, 2000	12.75	13.19	12.75	12.81
1982	NYSE	FAF	Wed, Mar 22, 2000	12.88	13.38	12.88	13.06
1981	NYSE	FAF	Tue, Mar 21, 2000	12.13	12.75	11.81	12.75
1980	NYSE	FAF	Mon, Mar 20, 2000	12.13	12.63	12.06	12.25
1979	NYSE	FAF	Fri, Mar 17, 2000	12.38	12.44	12.06	12.13
1978	NYSE	FAF	Thu, Mar 16, 2000	11.06	12.75	10.88	12.75
1977	NYSE	FAF	Wed, Mar 15, 2000	11.13	11.19	10.88	11.06
1976	NYSE	FAF	Tue, Mar 14, 2000	10.56	11.25	10.44	11.13
1975	NYSE	FAF	Mon, Mar 13, 2000	10.81	10.94	10.25	10.69
1974	NYSE	FAF	Fri, Mar 10, 2000	10.94	11.00	10.50	10.81
1973	NYSE	FAF	Thu, Mar 9, 2000	10.88	11.06	10.81	10.94
1972	NYSE	FAF	Wed, Mar 8, 2000	10.75	11.19	10.75	11.00
1971	NYSE	FAF	Tue, Mar 7, 2000	10.75	11.00	10.63	10.75
1970	NYSE	FAF	Mon, Mar 6, 2000	11.13	11.13	10.75	10.88
1969	NYSE	FAF	Fri, Mar 3, 2000	11.25	11.50	11.06	11.25
1968	NYSE	FAF	Thu, Mar 2, 2000	11.13	11.44	11.06	11.25
1967	NYSE	FAF	Wed, Mar 1, 2000	11.63	11.69	11.06	11.25
1966	NYSE	FAF	Tue, Feb 29, 2000	10.88	11.63	10.75	11.63
1965	NYSE	FAF	Mon, Feb 28, 2000	10.75	11.00	10.75	11.00
1964	NYSE	FAF	Fri, Feb 25, 2000	10.63	11.06	10.56	10.88
1963	NYSE	FAF	Thu, Feb 24, 2000	10.88	10.94	10.75	10.81
1962	NYSE	FAF	Wed, Feb 23, 2000	10.94	11.06	10.75	11.00
1961	NYSE	FAF	Tue, Feb 22, 2000	10.94	11.00	10.69	10.94
1960	NYSE	FAF	Fri, Feb 18, 2000	11.13	11.13	10.63	10.94
1959	NYSE	FAF	Thu, Feb 17, 2000	11.19	11.31	10.75	11.25
1958	NYSE	FAF	Wed, Feb 16, 2000	11.00	11.31	10.94	11.31
1957	NYSE	FAF	Tue, Feb 15, 2000	12.00	12.00	11.00	11.81
1956	NYSE	FAF	Mon, Feb 14, 2000	12.06	12.13	11.94	12.00
1955	NYSE	FAF	Fri, Feb 11, 2000	12.13	12.25	12.00	12.00
1954	NYSE	FAF	Thu, Feb 10, 2000	12.19	12.31	12.13	12.19
1953	NYSE	FAF	Wed, Feb 9, 2000	12.19	12.50	12.13	12.25
1952	NYSE	FAF	Tue, Feb 8, 2000	12.13	12.75	11.88	12.56
1951	NYSE	FAF	Mon, Feb 7, 2000	12.19	12.19	12.00	12.13
1950	NYSE	FAF	Fri, Feb 4, 2000	12.00	12.25	12.00	12.06
1949	NYSE	FAF	Thu, Feb 3, 2000	12.13	12.25	11.94	12.25
1948	NYSE	FAF	Wed, Feb 2, 2000	12.25	12.44	12.13	12.38
1947	NYSE	FAF	Tue, Feb 1, 2000	11.81	12.31	11.81	12.25
1946	NYSE	FAF	Mon, Jan 31, 2000	12.00	12.31	11.88	11.88
1945	NYSE	FAF	Fri, Jan 28, 2000	12.25	12.31	12.00	12.00
1944	NYSE	FAF	Thu, Jan 27, 2000	12.19	12.44	12.13	12.13
1943	NYSE	FAF	Wed, Jan 26, 2000	12.25	12.25	12.06	12.19
1942	NYSE	FAF	Tue, Jan 25, 2000	12.06	12.25	12.00	12.13
1941	NYSE	FAF	Mon, Jan 24, 2000	12.13	12.63	12.00	12.13
1940	NYSE	FAF	Fri, Jan 21, 2000	12.44	12.44	12.06	12.06
1939	NYSE	FAF	Thu, Jan 20, 2000	12.75	12.81	12.38	12.44
1938	NYSE	FAF	Wed, Jan 19, 2000	12.63	12.81	12.63	12.81
1937	NYSE	FAF	Tue, Jan 18, 2000	12.69	12.75	12.50	12.75
1936	NYSE	FAF	Fri, Jan 14, 2000	12.50	12.69	12.50	12.69
1935	NYSE	FAF	Thu, Jan 13, 2000	12.19	12.56	12.19	12.44
1934	NYSE	FAF	Wed, Jan 12, 2000	12.38	12.50	12.31	12.31
1933	NYSE	FAF	Tue, Jan 11, 2000	12.44	12.50	12.25	12.38
1932	NYSE	FAF	Mon, Jan 10, 2000	12.31	12.56	12.06	12.31
1931	NYSE	FAF	Fri, Jan 7, 2000	12.00	12.25	12.00	12.19
1930	NYSE	FAF	Thu, Jan 6, 2000	12.00	12.00	11.75	11.88
1929	NYSE	FAF	Wed, Jan 5, 2000	12.13	12.25	11.88	11.88
1928	NYSE	FAF	Tue, Jan 4, 2000	12.50	12.69	11.81	11.88
1927	NYSE	FAF	Mon, Jan 3, 2000	12.69	12.69	12.38	12.56
1926	NYSE	FAF	Fri, Dec 31, 1999	12.25	12.63	12.19	12.44
1925	NYSE	FAF	Thu, Dec 30, 1999	12.25	12.38	12.06	12.13
1924	NYSE	FAF	Wed, Dec 29, 1999	12.13	12.50	12.06	12.19
1923	NYSE	FAF	Tue, Dec 28, 1999	12.06	12.44	11.94	12.23
1922	NYSE	FAF	Mon, Dec 27, 1999	12.00	12.38	11.75	12.13
1921	NYSE	FAF	Thu, Dec 23, 1999	12.25	12.50	12.06	12.06
1920	NYSE	FAF	Wed, Dec 22, 1999	12.00	12.25	11.75	12.25
1919	NYSE	FAF	Tue, Dec 21, 1999	11.75	12.13	11.69	12.13
1918	NYSE	FAF	Mon, Dec 20, 1999	11.75	12.25	11.69	12.06
1917	NYSE	FAF	Fri, Dec 17, 1999	12.31	12.38	11.63	11.63
1916	NYSE	FAF	Thu, Dec 16, 1999	12.75	12.75	12.19	12.19
1915	NYSE	FAF	Wed, Dec 15, 1999	12.38	12.88	11.94	12.88
1914	NYSE	FAF	Tue, Dec 14, 1999	13.50	13.50	12.44	12.50
1913	NYSE	FAF	Mon, Dec 13, 1999	12.50	13.88	12.13	13.88
1912	NYSE	FAF	Fri, Dec 10, 1999	13.13	13.50	13.00	13.50
1911	NYSE	FAF	Thu, Dec 9, 1999	12.50	13.50	12.38	13.13
1910	NYSE	FAF	Wed, Dec 8, 1999	12.94	13.00	12.63	12.63
1909	NYSE	FAF	Tue, Dec 7, 1999	12.88	13.25	12.88	13.00
1908	NYSE	FAF	Mon, Dec 6, 1999	13.00	13.06	12.81	12.94
1907	NYSE	FAF	Fri, Dec 3, 1999	12.75	13.13	12.75	13.00
1906	NYSE	FAF	Thu, Dec 2, 1999	12.94	13.00	12.44	12.63
1905	NYSE	FAF	Wed, Dec 1, 1999	12.94	13.19	12.75	12.94
1904	NYSE	FAF	Tue, Nov 30, 1999	13.38	13.50	12.88	12.88
1903	NYSE	FAF	Mon, Nov 29, 1999	13.50	13.56	13.06	13.50
1902	NYSE	FAF	Fri, Nov 26, 1999	13.63	13.63	13.38	13.44
1901	NYSE	FAF	Wed, Nov 24, 1999	13.50	13.69	13.00	13.56
1900	NYSE	FAF	Tue, Nov 23, 1999	13.63	13.63	13.31	13.50
1899	NYSE	FAF	Mon, Nov 22, 1999	13.88	13.94	13.25	13.50
1898	NYSE	FAF	Fri, Nov 19, 1999	14.19	14.19	13.56	13.75
1897	NYSE	FAF	Thu, Nov 18, 1999	14.56	14.56	14.06	14.06
1896	NYSE	FAF	Wed, Nov 17, 1999	14.31	14.69	14.25	14.69
1895	NYSE	FAF	Tue, Nov 16, 1999	14.00	14.50	13.81	14.44
1894	NYSE	FAF	Mon, Nov 15, 1999	14.38	14.38	13.88	14.00
1893	NYSE	FAF	Fri, Nov 12, 1999	13.19	14.94	13.19	14.38
1892	NYSE	FAF	Thu, Nov 11, 1999	13.56	13.75	13.19	13.19
1891	NYSE	FAF	Wed, Nov 10, 1999	14.38	14.38	13.69	13.69
1890	NYSE	FAF	Tue, Nov 9, 1999	14.56	14.63	14.25	14.31
1889	NYSE	FAF	Mon, Nov 8, 1999	15.00	15.13	14.13	14.38
1888	NYSE	FAF	Fri, Nov 5, 1999	14.94	15.19	14.88	15.06
1887	NYSE	FAF	Thu, Nov 4, 1999	14.69	15.06	14.69	14.88
1886	NYSE	FAF	Wed, Nov 3, 1999	14.63	14.63	14.13	14.56
1885	NYSE	FAF	Tue, Nov 2, 1999	15.00	15.00	14.75	14.75
1884	NYSE	FAF	Mon, Nov 1, 1999	14.88	15.19	14.88	15.13
1883	NYSE	FAF	Fri, Oct 29, 1999	14.38	15.19	14.13	14.81
1882	NYSE	FAF	Thu, Oct 28, 1999	13.50	14.44	13.50	14.25
1881	NYSE	FAF	Wed, Oct 27, 1999	12.75	13.75	12.69	13.50
1880	NYSE	FAF	Tue, Oct 26, 1999	12.44	13.25	12.44	13.13
1879	NYSE	FAF	Mon, Oct 25, 1999	11.88	12.56	11.75	12.56
1878	NYSE	FAF	Fri, Oct 22, 1999	11.63	11.88	11.50	11.75
1877	NYSE	FAF	Thu, Oct 21, 1999	11.81	11.88	11.50	11.50
1876	NYSE	FAF	Wed, Oct 20, 1999	12.00	12.13	11.50	11.81
1875	NYSE	FAF	Tue, Oct 19, 1999	12.13	12.25	11.50	11.75
1874	NYSE	FAF	Mon, Oct 18, 1999	12.38	12.38	11.81	12.00
1873	NYSE	FAF	Fri, Oct 15, 1999	12.19	12.25	11.94	12.25
1872	NYSE	FAF	Thu, Oct 14, 1999	12.44	12.50	12.00	12.13
1871	NYSE	FAF	Wed, Oct 13, 1999	12.69	12.69	12.31	12.31
1870	NYSE	FAF	Tue, Oct 12, 1999	12.75	12.75	12.25	12.69
1869	NYSE	FAF	Mon, Oct 11, 1999	12.81	12.94	12.56	12.69
1868	NYSE	FAF	Fri, Oct 8, 1999	13.00	13.00	12.56	12.69
1867	NYSE	FAF	Thu, Oct 7, 1999	13.00	13.00	12.69	12.88
1866	NYSE	FAF	Wed, Oct 6, 1999	12.94	13.13	12.88	13.00
1865	NYSE	FAF	Tue, Oct 5, 1999	13.00	13.13	12.69	12.94
1864	NYSE	FAF	Mon, Oct 4, 1999	13.00	13.50	13.00	13.13
1863	NYSE	FAF	Fri, Oct 1, 1999	13.44	13.44	12.75	12.94
1862	NYSE	FAF	Thu, Sep 30, 1999	12.56	13.63	12.56	13.38
1861	NYSE	FAF	Wed, Sep 29, 1999	12.19	12.75	12.19	12.63
1860	NYSE	FAF	Tue, Sep 28, 1999	12.06	12.38	12.06	12.31
1859	NYSE	FAF	Mon, Sep 27, 1999	12.13	12.44	11.88	12.25
1858	NYSE	FAF	Fri, Sep 24, 1999	12.00	12.25	11.81	12.00
1857	NYSE	FAF	Thu, Sep 23, 1999	12.75	12.81	12.00	12.00
1856	NYSE	FAF	Wed, Sep 22, 1999	12.88	12.88	12.56	12.63
1855	NYSE	FAF	Tue, Sep 21, 1999	12.63	12.88	12.38	12.81
1854	NYSE	FAF	Mon, Sep 20, 1999	12.69	12.69	12.19	12.38
1853	NYSE	FAF	Fri, Sep 17, 1999	12.19	12.75	12.13	12.56
1852	NYSE	FAF	Thu, Sep 16, 1999	12.38	12.38	12.13	12.19
1851	NYSE	FAF	Wed, Sep 15, 1999	12.25	12.38	12.13	12.31
1850	NYSE	FAF	Tue, Sep 14, 1999	12.06	12.31	12.06	12.13
1849	NYSE	FAF	Mon, Sep 13, 1999	12.38	12.75	12.06	12.13
1848	NYSE	FAF	Fri, Sep 10, 1999	12.50	12.63	12.00	12.38
1847	NYSE	FAF	Thu, Sep 9, 1999	12.63	12.69	12.25	12.31
1846	NYSE	FAF	Wed, Sep 8, 1999	12.63	12.94	12.56	12.75
1845	NYSE	FAF	Tue, Sep 7, 1999	13.25	13.38	12.25	12.63
1844	NYSE	FAF	Fri, Sep 3, 1999	13.00	13.25	12.13	13.19
1843	NYSE	FAF	Thu, Sep 2, 1999	14.75	14.81	11.81	12.19
1842	NYSE	FAF	Wed, Sep 1, 1999	14.88	15.00	14.50	14.69
1841	NYSE	FAF	Tue, Aug 31, 1999	15.13	15.13	14.75	14.88
1840	NYSE	FAF	Mon, Aug 30, 1999	15.56	15.56	14.94	15.00
1839	NYSE	FAF	Fri, Aug 27, 1999	15.75	15.81	15.44	15.44
1838	NYSE	FAF	Thu, Aug 26, 1999	15.38	16.06	15.38	15.94
1837	NYSE	FAF	Wed, Aug 25, 1999	15.38	15.75	15.38	15.50
1836	NYSE	FAF	Tue, Aug 24, 1999	15.88	15.94	15.38	15.63
1835	NYSE	FAF	Mon, Aug 23, 1999	16.19	16.38	15.50	15.75
1834	NYSE	FAF	Fri, Aug 20, 1999	16.75	16.75	15.88	16.00
1833	NYSE	FAF	Thu, Aug 19, 1999	16.00	16.75	15.88	16.75
1832	NYSE	FAF	Wed, Aug 18, 1999	16.25	16.25	15.56	16.00
1831	NYSE	FAF	Tue, Aug 17, 1999	16.63	16.75	16.00	16.09
1830	NYSE	FAF	Mon, Aug 16, 1999	16.69	16.69	16.00	16.38
1829	NYSE	FAF	Fri, Aug 13, 1999	16.50	16.88	16.50	16.69
1828	NYSE	FAF	Thu, Aug 12, 1999	16.25	16.31	16.00	16.25
1827	NYSE	FAF	Wed, Aug 11, 1999	15.75	15.94	15.38	15.88
1826	NYSE	FAF	Tue, Aug 10, 1999	15.94	15.94	15.00	15.75
1825	NYSE	FAF	Mon, Aug 9, 1999	15.69	16.31	15.69	16.06
1824	NYSE	FAF	Fri, Aug 6, 1999	15.88	15.88	15.44	15.50
1823	NYSE	FAF	Thu, Aug 5, 1999	16.00	16.00	15.69	15.81
1822	NYSE	FAF	Wed, Aug 4, 1999	16.69	16.69	16.06	16.13
1821	NYSE	FAF	Tue, Aug 3, 1999	17.63	17.63	16.69	16.75
1820	NYSE	FAF	Mon, Aug 2, 1999	16.81	17.63	16.75	17.63
1819	NYSE	FAF	Fri, Jul 30, 1999	16.69	16.75	16.44	16.63
1818	NYSE	FAF	Thu, Jul 29, 1999	16.75	16.75	16.38	16.56
1817	NYSE	FAF	Wed, Jul 28, 1999	16.44	16.75	16.13	16.75
1816	NYSE	FAF	Tue, Jul 27, 1999	16.25	16.44	16.00	16.31
1815	NYSE	FAF	Mon, Jul 26, 1999	16.81	16.81	15.88	16.25
1814	NYSE	FAF	Fri, Jul 23, 1999	16.25	16.69	15.94	16.63
1813	NYSE	FAF	Thu, Jul 22, 1999	16.50	16.63	16.19	16.25
1812	NYSE	FAF	Wed, Jul 21, 1999	16.88	17.81	16.50	16.50
1811	NYSE	FAF	Tue, Jul 20, 1999	17.25	17.75	16.50	16.50
1810	NYSE	FAF	Mon, Jul 19, 1999	17.63	17.75	17.13	17.13
1809	NYSE	FAF	Fri, Jul 16, 1999	17.31	17.50	17.13	17.50
1808	NYSE	FAF	Thu, Jul 15, 1999	17.88	18.25	17.19	17.19
1807	NYSE	FAF	Wed, Jul 14, 1999	17.88	18.25	17.56	17.63
1806	NYSE	FAF	Tue, Jul 13, 1999	18.75	18.75	17.81	17.88
1805	NYSE	FAF	Mon, Jul 12, 1999	18.88	18.94	18.38	18.81
1804	NYSE	FAF	Fri, Jul 9, 1999	19.31	19.44	18.69	18.88
1803	NYSE	FAF	Thu, Jul 8, 1999	18.38	19.44	18.25	19.25
1802	NYSE	FAF	Wed, Jul 7, 1999	18.81	18.81	17.88	18.38
1801	NYSE	FAF	Tue, Jul 6, 1999	18.69	18.69	18.25	18.56
1800	NYSE	FAF	Fri, Jul 2, 1999	18.75	18.81	18.50	18.63
1799	NYSE	FAF	Thu, Jul 1, 1999	17.75	18.81	17.56	18.75
1798	NYSE	FAF	Wed, Jun 30, 1999	17.81	17.88	17.25	17.88
1797	NYSE	FAF	Tue, Jun 29, 1999	18.13	18.38	17.75	17.81
1796	NYSE	FAF	Mon, Jun 28, 1999	17.88	18.38	17.88	18.13
1795	NYSE	FAF	Fri, Jun 25, 1999	17.63	17.94	17.56	17.81
1794	NYSE	FAF	Thu, Jun 24, 1999	17.25	17.63	17.00	17.50
1793	NYSE	FAF	Wed, Jun 23, 1999	17.50	17.50	16.81	17.25
1792	NYSE	FAF	Tue, Jun 22, 1999	17.06	17.50	15.31	17.50
1791	NYSE	FAF	Mon, Jun 21, 1999	16.44	17.31	16.44	17.31
1790	NYSE	FAF	Fri, Jun 18, 1999	15.75	16.38	15.63	16.38
1789	NYSE	FAF	Thu, Jun 17, 1999	15.63	15.63	15.13	15.63
1788	NYSE	FAF	Wed, Jun 16, 1999	15.06	15.50	15.06	15.50
1787	NYSE	FAF	Tue, Jun 15, 1999	15.00	15.38	14.75	14.94
1786	NYSE	FAF	Mon, Jun 14, 1999	15.63	15.75	14.75	15.00
1785	NYSE	FAF	Fri, Jun 11, 1999	15.63	16.50	15.50	15.56
1784	NYSE	FAF	Thu, Jun 10, 1999	15.56	15.63	15.13	15.44
1783	NYSE	FAF	Wed, Jun 9, 1999	15.31	15.75	15.06	15.75
1782	NYSE	FAF	Tue, Jun 8, 1999	16.00	16.25	15.25	15.31
1781	NYSE	FAF	Mon, Jun 7, 1999	15.94	16.25	15.88	16.00
1780	NYSE	FAF	Fri, Jun 4, 1999	15.94	15.94	15.00	15.94
1779	NYSE	FAF	Thu, Jun 3, 1999	15.25	16.19	15.00	15.88
1778	NYSE	FAF	Wed, Jun 2, 1999	16.63	16.75	14.38	15.25
1777	NYSE	FAF	Tue, Jun 1, 1999	16.81	16.81	16.50	16.63
1776	NYSE	FAF	Fri, May 28, 1999	16.44	16.94	16.25	16.44
1775	NYSE	FAF	Thu, May 27, 1999	16.50	16.94	16.00	16.44
1774	NYSE	FAF	Wed, May 26, 1999	17.38	17.75	17.19	17.19
1773	NYSE	FAF	Tue, May 25, 1999	17.88	17.94	17.25	17.25
1772	NYSE	FAF	Mon, May 24, 1999	17.63	18.06	17.63	17.81
1771	NYSE	FAF	Fri, May 21, 1999	17.75	17.94	17.44	17.56
1770	NYSE	FAF	Thu, May 20, 1999	17.25	18.00	17.25	17.56
1769	NYSE	FAF	Wed, May 19, 1999	17.38	17.50	16.75	17.00
1768	NYSE	FAF	Tue, May 18, 1999	17.81	18.00	17.31	17.31
1767	NYSE	FAF	Mon, May 17, 1999	17.81	18.13	17.56	18.00
1766	NYSE	FAF	Fri, May 14, 1999	18.00	18.00	17.50	17.75
1765	NYSE	FAF	Thu, May 13, 1999	17.88	18.69	17.88	18.38
1764	NYSE	FAF	Wed, May 12, 1999	17.88	18.00	17.56	17.69
1763	NYSE	FAF	Tue, May 11, 1999	17.75	18.06	17.50	17.63
1762	NYSE	FAF	Mon, May 10, 1999	18.00	18.13	17.50	17.69
1761	NYSE	FAF	Fri, May 7, 1999	18.63	18.81	17.88	18.06
1760	NYSE	FAF	Thu, May 6, 1999	19.00	19.00	18.25	18.38
1759	NYSE	FAF	Wed, May 5, 1999	18.63	19.38	18.38	19.25
1758	NYSE	FAF	Tue, May 4, 1999	19.38	19.81	19.00	19.31
1757	NYSE	FAF	Mon, May 3, 1999	18.50	19.44	18.25	19.31
1756	NYSE	FAF	Fri, Apr 30, 1999	19.00	19.44	17.50	17.88
1755	NYSE	FAF	Thu, Apr 29, 1999	18.75	19.25	18.56	18.75
1754	NYSE	FAF	Wed, Apr 28, 1999	19.06	19.06	18.00	18.69
1753	NYSE	FAF	Tue, Apr 27, 1999	20.00	20.38	19.00	19.06
1752	NYSE	FAF	Mon, Apr 26, 1999	20.75	21.38	19.06	20.00
1751	NYSE	FAF	Fri, Apr 23, 1999	17.50	20.75	17.50	20.69
1750	NYSE	FAF	Thu, Apr 22, 1999	16.75	17.38	16.69	17.38
1749	NYSE	FAF	Wed, Apr 21, 1999	16.94	16.94	15.75	16.00
1748	NYSE	FAF	Tue, Apr 20, 1999	18.25	18.31	16.56	16.81
1747	NYSE	FAF	Mon, Apr 19, 1999	16.81	18.38	16.19	17.56
1746	NYSE	FAF	Fri, Apr 16, 1999	14.63	15.25	14.31	14.94
1745	NYSE	FAF	Thu, Apr 15, 1999	14.75	14.81	13.88	14.50
1744	NYSE	FAF	Wed, Apr 14, 1999	14.13	15.50	14.13	14.81
1743	NYSE	FAF	Tue, Apr 13, 1999	14.75	14.81	13.88	13.88
1742	NYSE	FAF	Mon, Apr 12, 1999	15.44	15.69	14.81	14.81
1741	NYSE	FAF	Fri, Apr 9, 1999	14.25	15.50	14.25	15.31
1740	NYSE	FAF	Thu, Apr 8, 1999	14.50	14.50	13.50	14.13
1739	NYSE	FAF	Wed, Apr 7, 1999	15.63	15.75	14.38	14.50
1738	NYSE	FAF	Tue, Apr 6, 1999	15.88	16.00	15.38	15.38
1737	NYSE	FAF	Mon, Apr 5, 1999	16.00	16.00	14.75	15.75
1736	NYSE	FAF	Thu, Apr 1, 1999	16.25	16.25	15.00	15.19
1735	NYSE	FAF	Wed, Mar 31, 1999	17.25	17.44	15.81	15.81
1734	NYSE	FAF	Tue, Mar 30, 1999	17.63	17.81	16.44	17.25
1733	NYSE	FAF	Mon, Mar 29, 1999	18.50	18.63	17.38	17.50
1732	NYSE	FAF	Fri, Mar 26, 1999	18.81	18.94	17.25	17.50
1731	NYSE	FAF	Thu, Mar 25, 1999	18.31	19.00	18.25	18.75
1730	NYSE	FAF	Wed, Mar 24, 1999	17.50	18.50	17.38	18.19
1729	NYSE	FAF	Tue, Mar 23, 1999	18.31	18.38	17.63	17.63
1728	NYSE	FAF	Mon, Mar 22, 1999	20.00	20.00	18.13	18.50
1727	NYSE	FAF	Fri, Mar 19, 1999	21.69	21.69	19.56	20.13
1726	NYSE	FAF	Thu, Mar 18, 1999	22.75	22.75	21.63	21.63
1725	NYSE	FAF	Wed, Mar 17, 1999	23.50	23.56	22.56	22.81
1724	NYSE	FAF	Tue, Mar 16, 1999	24.31	24.38	23.56	23.56
1723	NYSE	FAF	Mon, Mar 15, 1999	24.19	24.88	24.06	24.31
1722	NYSE	FAF	Fri, Mar 12, 1999	24.13	24.25	24.06	24.19
1721	NYSE	FAF	Thu, Mar 11, 1999	24.13	24.25	23.88	24.13
1720	NYSE	FAF	Wed, Mar 10, 1999	24.25	24.63	23.50	23.88
1719	NYSE	FAF	Tue, Mar 9, 1999	24.44	24.56	24.00	24.13
1718	NYSE	FAF	Mon, Mar 8, 1999	24.63	24.69	24.13	24.38
1717	NYSE	FAF	Fri, Mar 5, 1999	25.50	25.56	23.75	24.88
1716	NYSE	FAF	Thu, Mar 4, 1999	24.00	24.25	23.50	24.06
1715	NYSE	FAF	Wed, Mar 3, 1999	24.13	24.19	23.31	23.88
1714	NYSE	FAF	Tue, Mar 2, 1999	24.25	25.06	24.13	24.13
1713	NYSE	FAF	Mon, Mar 1, 1999	23.44	24.25	23.38	24.06
1712	NYSE	FAF	Fri, Feb 26, 1999	23.94	24.06	23.06	23.44
1711	NYSE	FAF	Thu, Feb 25, 1999	22.81	24.19	22.81	24.19
1710	NYSE	FAF	Wed, Feb 24, 1999	24.88	24.88	22.00	22.00
1709	NYSE	FAF	Tue, Feb 23, 1999	25.63	25.75	24.69	24.88
1708	NYSE	FAF	Mon, Feb 22, 1999	26.00	26.13	25.50	25.75
1707	NYSE	FAF	Fri, Feb 19, 1999	26.19	26.63	25.75	26.00
1706	NYSE	FAF	Thu, Feb 18, 1999	24.88	25.88	24.56	25.69
1705	NYSE	FAF	Wed, Feb 17, 1999	24.25	25.56	24.00	24.81
1704	NYSE	FAF	Tue, Feb 16, 1999	25.25	25.25	24.06	24.25
1703	NYSE	FAF	Fri, Feb 12, 1999	26.00	26.00	24.56	24.63
1702	NYSE	FAF	Thu, Feb 11, 1999	25.69	26.25	25.50	26.00
1701	NYSE	FAF	Wed, Feb 10, 1999	26.75	26.75	25.50	25.69
1700	NYSE	FAF	Tue, Feb 9, 1999	28.63	28.75	26.44	26.75
1699	NYSE	FAF	Mon, Feb 8, 1999	27.88	28.44	27.88	28.25
1698	NYSE	FAF	Fri, Feb 5, 1999	27.44	28.50	27.44	27.88
1697	NYSE	FAF	Thu, Feb 4, 1999	28.94	28.94	26.00	27.44
1696	NYSE	FAF	Wed, Feb 3, 1999	29.63	29.63	28.88	28.94
1695	NYSE	FAF	Tue, Feb 2, 1999	29.75	29.75	29.31	29.63
1694	NYSE	FAF	Mon, Feb 1, 1999	30.75	30.75	29.56	29.69
1693	NYSE	FAF	Fri, Jan 29, 1999	31.44	31.44	30.56	30.56
1692	NYSE	FAF	Thu, Jan 28, 1999	31.63	31.75	31.31	31.38
1691	NYSE	FAF	Wed, Jan 27, 1999	31.13	31.94	31.06	31.50
1690	NYSE	FAF	Tue, Jan 26, 1999	31.25	31.50	31.19	31.38
1689	NYSE	FAF	Mon, Jan 25, 1999	31.56	31.63	30.88	31.00
1688	NYSE	FAF	Fri, Jan 22, 1999	31.44	32.13	31.00	31.75
1687	NYSE	FAF	Thu, Jan 21, 1999	31.56	31.63	30.75	31.19
1686	NYSE	FAF	Wed, Jan 20, 1999	32.25	32.25	31.50	31.69
1685	NYSE	FAF	Tue, Jan 19, 1999	31.75	32.75	31.75	32.19
1684	NYSE	FAF	Fri, Jan 15, 1999	32.06	32.50	31.75	31.75
1683	NYSE	FAF	Thu, Jan 14, 1999	32.56	32.75	32.06	32.06
1682	NYSE	FAF	Wed, Jan 13, 1999	32.50	32.88	31.88	32.63
1681	NYSE	FAF	Tue, Jan 12, 1999	33.31	33.38	32.94	33.19
1680	NYSE	FAF	Mon, Jan 11, 1999	34.81	34.81	32.75	33.31
1679	NYSE	FAF	Fri, Jan 8, 1999	34.81	35.00	34.44	34.81
1678	NYSE	FAF	Thu, Jan 7, 1999	33.31	35.19	33.31	34.31
1677	NYSE	FAF	Wed, Jan 6, 1999	33.44	33.88	33.00	33.50
1676	NYSE	FAF	Tue, Jan 5, 1999	33.44	34.44	33.25	33.31
1675	NYSE	FAF	Mon, Jan 4, 1999	32.25	33.69	32.25	33.44
1674	NYSE	FAF	Thu, Dec 31, 1998	32.75	32.75	31.88	32.13
1673	NYSE	FAF	Wed, Dec 30, 1998	32.88	33.00	32.50	32.63
1672	NYSE	FAF	Tue, Dec 29, 1998	33.38	33.50	32.38	32.81
1671	NYSE	FAF	Mon, Dec 28, 1998	33.69	34.00	33.38	33.44
1670	NYSE	FAF	Thu, Dec 24, 1998	33.13	33.56	32.81	33.56
1669	NYSE	FAF	Wed, Dec 23, 1998	32.88	33.69	32.88	33.00
1668	NYSE	FAF	Tue, Dec 22, 1998	31.50	33.13	31.50	32.88
1667	NYSE	FAF	Mon, Dec 21, 1998	30.81	31.50	30.81	31.25
1666	NYSE	FAF	Fri, Dec 18, 1998	29.81	30.75	29.50	30.63
1665	NYSE	FAF	Thu, Dec 17, 1998	29.94	29.94	29.56	29.75
1664	NYSE	FAF	Wed, Dec 16, 1998	30.00	30.00	29.00	29.25
1663	NYSE	FAF	Tue, Dec 15, 1998	30.44	30.63	29.50	30.25
1662	NYSE	FAF	Mon, Dec 14, 1998	30.88	30.88	30.31	30.56
1661	NYSE	FAF	Fri, Dec 11, 1998	30.63	31.25	30.06	30.88
1660	NYSE	FAF	Thu, Dec 10, 1998	30.50	31.00	30.50	30.88
1659	NYSE	FAF	Wed, Dec 9, 1998	30.69	31.25	30.38	30.69
1658	NYSE	FAF	Tue, Dec 8, 1998	30.44	31.69	30.38	30.69
1657	NYSE	FAF	Mon, Dec 7, 1998	30.50	30.63	29.63	30.44
1656	NYSE	FAF	Fri, Dec 4, 1998	30.50	31.00	30.13	30.44
1655	NYSE	FAF	Thu, Dec 3, 1998	29.75	31.13	29.75	30.63
1654	NYSE	FAF	Wed, Dec 2, 1998	30.00	30.75	29.75	30.00
1653	NYSE	FAF	Tue, Dec 1, 1998	30.25	30.38	29.50	30.00
1652	NYSE	FAF	Mon, Nov 30, 1998	30.88	30.88	30.25	30.63
1651	NYSE	FAF	Fri, Nov 27, 1998	30.75	31.50	30.50	30.88
1650	NYSE	FAF	Wed, Nov 25, 1998	31.25	31.25	30.00	30.25
1649	NYSE	FAF	Tue, Nov 24, 1998	32.19	32.25	31.00	31.19
1648	NYSE	FAF	Mon, Nov 23, 1998	31.88	32.63	31.88	32.06
1647	NYSE	FAF	Fri, Nov 20, 1998	30.94	32.00	30.81	31.63
1646	NYSE	FAF	Thu, Nov 19, 1998	33.50	33.50	30.50	31.00
1645	NYSE	FAF	Wed, Nov 18, 1998	34.25	34.38	32.63	33.25
1644	NYSE	FAF	Tue, Nov 17, 1998	35.00	35.00	34.50	34.81
1643	NYSE	FAF	Mon, Nov 16, 1998	34.25	35.69	33.88	35.00
1642	NYSE	FAF	Fri, Nov 13, 1998	35.31	35.63	34.00	34.00
1641	NYSE	FAF	Thu, Nov 12, 1998	36.13	36.38	35.00	35.56
1640	NYSE	FAF	Wed, Nov 11, 1998	35.00	37.00	35.00	36.06
1639	NYSE	FAF	Tue, Nov 10, 1998	34.50	34.88	34.25	34.88
1638	NYSE	FAF	Mon, Nov 9, 1998	33.63	34.56	33.63	34.38
1637	NYSE	FAF	Fri, Nov 6, 1998	33.19	34.31	33.00	33.88
1636	NYSE	FAF	Thu, Nov 5, 1998	32.75	33.25	31.38	33.19
1635	NYSE	FAF	Wed, Nov 4, 1998	33.19	33.50	32.00	32.50
1634	NYSE	FAF	Tue, Nov 3, 1998	32.81	33.75	32.50	32.94
1633	NYSE	FAF	Mon, Nov 2, 1998	31.63	33.00	31.63	32.94
1632	NYSE	FAF	Fri, Oct 30, 1998	30.56	32.63	30.56	31.31
1631	NYSE	FAF	Thu, Oct 29, 1998	29.06	30.69	28.88	30.25
1630	NYSE	FAF	Wed, Oct 28, 1998	26.94	28.88	26.88	28.88
1629	NYSE	FAF	Tue, Oct 27, 1998	27.00	27.75	26.50	26.94
1628	NYSE	FAF	Mon, Oct 26, 1998	27.00	27.81	26.00	27.00
1627	NYSE	FAF	Fri, Oct 23, 1998	27.25	27.63	26.00	26.75
1626	NYSE	FAF	Thu, Oct 22, 1998	28.00	28.00	26.63	27.13
1625	NYSE	FAF	Wed, Oct 21, 1998	28.63	29.06	27.56	28.13
1624	NYSE	FAF	Tue, Oct 20, 1998	30.94	31.44	28.00	28.50
1623	NYSE	FAF	Mon, Oct 19, 1998	29.38	31.50	29.38	31.19
1622	NYSE	FAF	Fri, Oct 16, 1998	28.88	30.38	28.81	29.50
1621	NYSE	FAF	Thu, Oct 15, 1998	28.50	29.69	28.38	29.13
1620	NYSE	FAF	Wed, Oct 14, 1998	28.19	28.88	27.13	28.31
1619	NYSE	FAF	Tue, Oct 13, 1998	28.75	28.75	27.75	28.19
1618	NYSE	FAF	Mon, Oct 12, 1998	28.25	29.50	28.25	29.00
1617	NYSE	FAF	Fri, Oct 9, 1998	25.19	28.31	25.19	27.25
1616	NYSE	FAF	Thu, Oct 8, 1998	26.50	27.00	22.75	24.94
1615	NYSE	FAF	Wed, Oct 7, 1998	30.75	30.75	26.44	27.81
1614	NYSE	FAF	Tue, Oct 6, 1998	31.00	32.00	30.50	31.00
1613	NYSE	FAF	Mon, Oct 5, 1998	32.75	32.75	29.38	30.13
1612	NYSE	FAF	Fri, Oct 2, 1998	32.19	32.75	32.00	32.75
1611	NYSE	FAF	Thu, Oct 1, 1998	31.88	32.75	31.88	32.31
1610	NYSE	FAF	Wed, Sep 30, 1998	32.50	32.63	31.50	32.00
1609	NYSE	FAF	Tue, Sep 29, 1998	34.50	34.56	32.88	32.88
1608	NYSE	FAF	Mon, Sep 28, 1998	32.31	34.94	32.31	34.81
1607	NYSE	FAF	Fri, Sep 25, 1998	31.75	32.38	31.56	32.13
1606	NYSE	FAF	Thu, Sep 24, 1998	32.00	32.19	31.50	32.00
1605	NYSE	FAF	Wed, Sep 23, 1998	31.50	32.13	31.38	32.00
1604	NYSE	FAF	Tue, Sep 22, 1998	31.75	31.75	31.00	31.31
1603	NYSE	FAF	Mon, Sep 21, 1998	30.50	31.75	30.00	31.75
1602	NYSE	FAF	Fri, Sep 18, 1998	31.00	31.00	30.56	31.00
1601	NYSE	FAF	Thu, Sep 17, 1998	30.63	30.94	29.88	30.50
1600	NYSE	FAF	Wed, Sep 16, 1998	31.88	31.88	31.19	31.19
1599	NYSE	FAF	Tue, Sep 15, 1998	30.63	31.88	30.25	31.88
1598	NYSE	FAF	Mon, Sep 14, 1998	30.25	30.88	30.19	30.63
1597	NYSE	FAF	Fri, Sep 11, 1998	31.50	31.50	29.38	29.88
1596	NYSE	FAF	Thu, Sep 10, 1998	30.25	31.50	28.75	31.50
1595	NYSE	FAF	Wed, Sep 9, 1998	31.00	31.00	30.06	30.25
1594	NYSE	FAF	Tue, Sep 8, 1998	29.00	30.88	29.00	30.88
1593	NYSE	FAF	Fri, Sep 4, 1998	28.56	29.00	26.50	27.44
1592	NYSE	FAF	Thu, Sep 3, 1998	28.56	28.75	28.19	28.63
1591	NYSE	FAF	Wed, Sep 2, 1998	28.31	29.69	28.19	28.56
1590	NYSE	FAF	Tue, Sep 1, 1998	26.25	28.19	25.75	28.06
1589	NYSE	FAF	Mon, Aug 31, 1998	28.25	29.63	25.50	25.75
1588	NYSE	FAF	Fri, Aug 28, 1998	29.94	29.94	27.88	28.00
1587	NYSE	FAF	Thu, Aug 27, 1998	30.63	30.63	27.81	30.00
1586	NYSE	FAF	Wed, Aug 26, 1998	30.38	30.63	30.00	30.50
1585	NYSE	FAF	Tue, Aug 25, 1998	31.19	31.25	30.50	30.75
1584	NYSE	FAF	Mon, Aug 24, 1998	31.56	31.56	31.00	31.13
1583	NYSE	FAF	Fri, Aug 21, 1998	32.50	32.50	31.50	31.56
1582	NYSE	FAF	Thu, Aug 20, 1998	32.13	32.44	31.88	32.25
1581	NYSE	FAF	Wed, Aug 19, 1998	31.94	33.00	31.81	32.19
1580	NYSE	FAF	Tue, Aug 18, 1998	31.50	32.19	31.50	31.94
1579	NYSE	FAF	Mon, Aug 17, 1998	31.13	31.63	30.38	31.50
1578	NYSE	FAF	Fri, Aug 14, 1998	31.88	31.94	31.06	31.13
1577	NYSE	FAF	Thu, Aug 13, 1998	31.50	31.75	31.00	31.75
1576	NYSE	FAF	Wed, Aug 12, 1998	30.50	31.81	30.25	31.38
1575	NYSE	FAF	Tue, Aug 11, 1998	28.94	30.00	28.88	30.00
1574	NYSE	FAF	Mon, Aug 10, 1998	29.38	30.75	29.00	30.44
1573	NYSE	FAF	Fri, Aug 7, 1998	27.63	30.00	27.63	29.31
1572	NYSE	FAF	Thu, Aug 6, 1998	27.50	28.50	26.88	27.50
1571	NYSE	FAF	Wed, Aug 5, 1998	28.44	28.44	26.63	27.25
1570	NYSE	FAF	Tue, Aug 4, 1998	29.00	29.56	27.69	28.19
1569	NYSE	FAF	Mon, Aug 3, 1998	26.75	29.56	26.75	28.75
1568	NYSE	FAF	Fri, Jul 31, 1998	31.19	31.31	26.50	26.50
1567	NYSE	FAF	Thu, Jul 30, 1998	33.69	34.00	31.00	31.56
1566	NYSE	FAF	Wed, Jul 29, 1998	35.38	35.50	33.44	33.69
1565	NYSE	FAF	Tue, Jul 28, 1998	35.69	35.69	34.00	34.88
1564	NYSE	FAF	Mon, Jul 27, 1998	36.31	36.31	34.50	35.69
1563	NYSE	FAF	Fri, Jul 24, 1998	36.25	37.88	34.50	36.25
1562	NYSE	FAF	Thu, Jul 23, 1998	38.50	38.88	35.75	36.50
1561	NYSE	FAF	Wed, Jul 22, 1998	39.50	40.25	37.50	37.88
1560	NYSE	FAF	Tue, Jul 21, 1998	42.50	43.00	38.13	39.50
1559	NYSE	FAF	Mon, Jul 20, 1998	39.00	41.44	38.38	41.38
1558	NYSE	FAF	Fri, Jul 17, 1998	38.29	39.08	38.00	38.16
1557	NYSE	FAF	Thu, Jul 16, 1998	38.29	38.31	37.10	38.08
1556	NYSE	FAF	Wed, Jul 15, 1998	37.50	38.25	37.33	38.12
1555	NYSE	FAF	Tue, Jul 14, 1998	36.33	37.33	36.16	37.08
1554	NYSE	FAF	Mon, Jul 13, 1998	35.91	36.83	35.91	36.08
1553	NYSE	FAF	Fri, Jul 10, 1998	35.75	36.16	34.85	35.83
1552	NYSE	FAF	Thu, Jul 9, 1998	36.91	38.33	35.62	35.83
1551	NYSE	FAF	Wed, Jul 8, 1998	34.00	37.50	34.00	36.50
1550	NYSE	FAF	Tue, Jul 7, 1998	32.66	34.50	32.58	33.91
1549	NYSE	FAF	Mon, Jul 6, 1998	31.06	33.08	31.06	33.00
1548	NYSE	FAF	Thu, Jul 2, 1998	30.83	31.54	30.75	31.04
1547	NYSE	FAF	Wed, Jul 1, 1998	29.93	30.68	29.66	30.58
1546	NYSE	FAF	Tue, Jun 30, 1998	30.85	30.93	30.00	30.00
1545	NYSE	FAF	Mon, Jun 29, 1998	30.66	31.41	30.66	30.77
1544	NYSE	FAF	Fri, Jun 26, 1998	29.33	31.18	29.33	30.46
1543	NYSE	FAF	Thu, Jun 25, 1998	29.77	29.79	29.50	29.54
1542	NYSE	FAF	Wed, Jun 24, 1998	29.16	29.87	29.04	29.79
1541	NYSE	FAF	Tue, Jun 23, 1998	28.46	29.68	28.46	29.56
1540	NYSE	FAF	Mon, Jun 22, 1998	28.00	28.64	28.00	28.46
1539	NYSE	FAF	Fri, Jun 19, 1998	28.04	28.25	27.41	27.91
1538	NYSE	FAF	Thu, Jun 18, 1998	26.54	28.31	26.54	28.02
1537	NYSE	FAF	Wed, Jun 17, 1998	26.41	27.27	26.41	26.66
1536	NYSE	FAF	Tue, Jun 16, 1998	25.12	26.58	25.12	26.33
1535	NYSE	FAF	Mon, Jun 15, 1998	24.29	25.16	24.23	25.08
1534	NYSE	FAF	Fri, Jun 12, 1998	24.08	24.37	24.02	24.37
1533	NYSE	FAF	Thu, Jun 11, 1998	24.75	24.75	24.08	24.10
1532	NYSE	FAF	Wed, Jun 10, 1998	24.35	25.04	24.25	24.66
1531	NYSE	FAF	Tue, Jun 9, 1998	23.91	24.48	23.73	24.37
1530	NYSE	FAF	Mon, Jun 8, 1998	24.50	24.54	23.89	23.91
1529	NYSE	FAF	Fri, Jun 5, 1998	24.66	24.75	24.50	24.66
1528	NYSE	FAF	Thu, Jun 4, 1998	23.94	24.66	23.94	24.66
1527	NYSE	FAF	Wed, Jun 3, 1998	23.75	24.35	23.75	23.94
1526	NYSE	FAF	Tue, Jun 2, 1998	23.75	24.48	23.66	23.66
1525	NYSE	FAF	Mon, Jun 1, 1998	24.04	24.14	23.39	23.66
1524	NYSE	FAF	Fri, May 29, 1998	24.10	24.12	23.91	24.04
1523	NYSE	FAF	Thu, May 28, 1998	24.23	24.46	24.04	24.08
1522	NYSE	FAF	Wed, May 27, 1998	25.58	25.58	23.87	24.06
1521	NYSE	FAF	Tue, May 26, 1998	25.66	25.71	25.60	25.64
1520	NYSE	FAF	Fri, May 22, 1998	25.75	25.75	25.50	25.60
1519	NYSE	FAF	Thu, May 21, 1998	25.85	25.91	25.50	25.75
1518	NYSE	FAF	Wed, May 20, 1998	26.00	26.46	25.85	25.85
1517	NYSE	FAF	Tue, May 19, 1998	25.58	26.08	25.58	26.00
1516	NYSE	FAF	Mon, May 18, 1998	25.46	25.66	25.31	25.50
1515	NYSE	FAF	Fri, May 15, 1998	25.91	26.00	25.43	25.43
1514	NYSE	FAF	Thu, May 14, 1998	25.58	26.25	25.41	25.98
1513	NYSE	FAF	Wed, May 13, 1998	25.00	25.66	24.98	25.66
1512	NYSE	FAF	Tue, May 12, 1998	24.66	24.87	24.66	24.85
1511	NYSE	FAF	Mon, May 11, 1998	24.69	25.00	24.60	24.66
1510	NYSE	FAF	Fri, May 8, 1998	24.33	24.83	24.33	24.75
1509	NYSE	FAF	Thu, May 7, 1998	24.50	24.58	24.21	24.33
1508	NYSE	FAF	Wed, May 6, 1998	24.69	24.83	24.21	24.41
1507	NYSE	FAF	Tue, May 5, 1998	24.81	24.98	24.64	24.69
1506	NYSE	FAF	Mon, May 4, 1998	24.33	25.27	24.33	24.81
1505	NYSE	FAF	Fri, May 1, 1998	23.79	24.21	23.79	24.12
1504	NYSE	FAF	Thu, Apr 30, 1998	22.91	23.75	22.83	23.69
1503	NYSE	FAF	Wed, Apr 29, 1998	22.25	22.89	22.16	22.75
1502	NYSE	FAF	Tue, Apr 28, 1998	22.19	23.16	22.19	22.33
1501	NYSE	FAF	Mon, Apr 27, 1998	23.23	23.23	21.81	22.10
1500	NYSE	FAF	Fri, Apr 24, 1998	23.58	23.62	23.00	23.21
1499	NYSE	FAF	Thu, Apr 23, 1998	22.89	23.66	22.75	23.58
1498	NYSE	FAF	Wed, Apr 22, 1998	22.77	22.91	22.77	22.83
1497	NYSE	FAF	Tue, Apr 21, 1998	22.77	22.77	22.41	22.69
1496	NYSE	FAF	Mon, Apr 20, 1998	22.39	22.83	22.39	22.77
1495	NYSE	FAF	Fri, Apr 17, 1998	21.98	22.58	21.89	22.37
1494	NYSE	FAF	Thu, Apr 16, 1998	22.41	22.41	21.98	21.98
1493	NYSE	FAF	Wed, Apr 15, 1998	22.66	22.83	22.52	22.54
1492	NYSE	FAF	Tue, Apr 14, 1998	22.25	22.71	22.08	22.62
1491	NYSE	FAF	Mon, Apr 13, 1998	21.91	22.23	21.91	22.23
1490	NYSE	FAF	Thu, Apr 9, 1998	21.35	21.83	21.35	21.83
1489	NYSE	FAF	Wed, Apr 8, 1998	21.00	21.56	21.00	21.29
1488	NYSE	FAF	Tue, Apr 7, 1998	21.16	21.16	21.04	21.08
1487	NYSE	FAF	Mon, Apr 6, 1998	21.35	21.46	21.10	21.16
1486	NYSE	FAF	Fri, Apr 3, 1998	21.98	21.98	21.37	21.39
1485	NYSE	FAF	Thu, Apr 2, 1998	21.66	22.08	21.66	21.98
1484	NYSE	FAF	Wed, Apr 1, 1998	21.41	21.69	21.41	21.58
1483	NYSE	FAF	Tue, Mar 31, 1998	21.06	21.50	21.04	21.33
1482	NYSE	FAF	Mon, Mar 30, 1998	20.83	21.00	20.83	20.98
1481	NYSE	FAF	Fri, Mar 27, 1998	21.29	21.29	20.66	20.66
1480	NYSE	FAF	Thu, Mar 26, 1998	21.06	21.37	20.87	21.35
1479	NYSE	FAF	Wed, Mar 25, 1998	21.50	21.50	21.14	21.19
1478	NYSE	FAF	Tue, Mar 24, 1998	21.52	21.52	21.29	21.41
1477	NYSE	FAF	Mon, Mar 23, 1998	21.58	21.60	21.39	21.52
1476	NYSE	FAF	Fri, Mar 20, 1998	21.85	21.96	21.83	21.83
1475	NYSE	FAF	Thu, Mar 19, 1998	21.89	22.08	21.89	21.94
1474	NYSE	FAF	Wed, Mar 18, 1998	22.12	22.29	21.85	21.87
1473	NYSE	FAF	Tue, Mar 17, 1998	21.81	22.08	21.81	22.04
1472	NYSE	FAF	Mon, Mar 16, 1998	21.83	21.83	21.66	21.73
1471	NYSE	FAF	Fri, Mar 13, 1998	21.79	22.08	21.75	21.89
1470	NYSE	FAF	Thu, Mar 12, 1998	22.50	22.50	21.62	21.81
1469	NYSE	FAF	Wed, Mar 11, 1998	22.71	22.75	22.54	22.58
1468	NYSE	FAF	Tue, Mar 10, 1998	22.87	23.00	22.75	22.79
1467	NYSE	FAF	Mon, Mar 9, 1998	22.31	22.96	22.23	22.87
1466	NYSE	FAF	Fri, Mar 6, 1998	21.96	22.58	21.96	22.23
1465	NYSE	FAF	Thu, Mar 5, 1998	20.98	22.41	20.98	21.87
1464	NYSE	FAF	Wed, Mar 4, 1998	20.87	21.08	20.66	20.98
1463	NYSE	FAF	Tue, Mar 3, 1998	20.52	20.96	20.50	20.96
1462	NYSE	FAF	Mon, Mar 2, 1998	19.96	20.56	19.96	20.50
1461	NYSE	FAF	Fri, Feb 27, 1998	19.46	19.87	19.46	19.87
1460	NYSE	FAF	Thu, Feb 26, 1998	19.31	19.58	19.31	19.50
1459	NYSE	FAF	Wed, Feb 25, 1998	18.87	19.33	18.79	19.31
1458	NYSE	FAF	Tue, Feb 24, 1998	18.12	18.75	18.12	18.69
1457	NYSE	FAF	Mon, Feb 23, 1998	18.08	18.08	17.87	18.06
1456	NYSE	FAF	Fri, Feb 20, 1998	18.12	18.27	18.00	18.00
1455	NYSE	FAF	Thu, Feb 19, 1998	18.04	18.12	18.04	18.12
1454	NYSE	FAF	Wed, Feb 18, 1998	17.83	18.08	17.83	18.02
1453	NYSE	FAF	Tue, Feb 17, 1998	18.00	18.25	17.87	17.91
1452	NYSE	FAF	Fri, Feb 13, 1998	17.23	17.71	17.16	17.71
1451	NYSE	FAF	Thu, Feb 12, 1998	17.39	17.39	17.12	17.19
1450	NYSE	FAF	Wed, Feb 11, 1998	17.50	17.66	17.44	17.48
1449	NYSE	FAF	Tue, Feb 10, 1998	17.27	17.50	17.27	17.48
1448	NYSE	FAF	Mon, Feb 9, 1998	17.25	17.46	17.16	17.25
1447	NYSE	FAF	Fri, Feb 6, 1998	16.64	17.31	16.64	17.12
1446	NYSE	FAF	Thu, Feb 5, 1998	16.62	16.85	16.62	16.64
1445	NYSE	FAF	Wed, Feb 4, 1998	16.50	16.50	16.35	16.35
1444	NYSE	FAF	Tue, Feb 3, 1998	16.62	16.62	16.37	16.54
1443	NYSE	FAF	Mon, Feb 2, 1998	16.58	16.67	16.56	16.62
1442	NYSE	FAF	Fri, Jan 30, 1998	16.62	16.62	16.54	16.58
1441	NYSE	FAF	Thu, Jan 29, 1998	16.67	16.71	16.46	16.67
1440	NYSE	FAF	Wed, Jan 28, 1998	16.14	16.67	16.14	16.54
1439	NYSE	FAF	Tue, Jan 27, 1998	16.25	16.29	16.10	16.23
1438	NYSE	FAF	Mon, Jan 26, 1998	16.10	16.33	16.02	16.29
1437	NYSE	FAF	Fri, Jan 23, 1998	16.54	16.54	15.94	16.08
1436	NYSE	FAF	Thu, Jan 22, 1998	16.79	16.79	16.62	16.73
1435	NYSE	FAF	Wed, Jan 21, 1998	17.02	17.02	16.62	16.79
1434	NYSE	FAF	Tue, Jan 20, 1998	17.16	17.23	17.02	17.10
1433	NYSE	FAF	Fri, Jan 16, 1998	17.12	17.46	17.04	17.14
1432	NYSE	FAF	Thu, Jan 15, 1998	17.14	17.35	17.08	17.08
1431	NYSE	FAF	Wed, Jan 14, 1998	16.92	17.28	16.92	17.10
1430	NYSE	FAF	Tue, Jan 13, 1998	16.37	16.94	16.37	16.87
1429	NYSE	FAF	Mon, Jan 12, 1998	16.65	16.67	16.43	16.43
1428	NYSE	FAF	Fri, Jan 9, 1998	17.44	17.53	16.71	16.76
1427	NYSE	FAF	Thu, Jan 8, 1998	16.72	17.44	16.72	17.35
1426	NYSE	FAF	Wed, Jan 7, 1998	16.64	16.78	16.60	16.78
1425	NYSE	FAF	Tue, Jan 6, 1998	16.78	16.78	16.55	16.69
1424	NYSE	FAF	Mon, Jan 5, 1998	16.50	16.94	16.50	16.80
1423	NYSE	FAF	Fri, Jan 2, 1998	16.50	16.53	16.00	16.36
1422	NYSE	FAF	Wed, Dec 31, 1997	16.22	16.61	16.08	16.42
1421	NYSE	FAF	Tue, Dec 30, 1997	15.75	16.22	15.75	16.22
1420	NYSE	FAF	Mon, Dec 29, 1997	15.64	15.78	15.61	15.72
1419	NYSE	FAF	Fri, Dec 26, 1997	15.58	15.65	15.50	15.60
1418	NYSE	FAF	Wed, Dec 24, 1997	15.35	15.61	15.32	15.53
1417	NYSE	FAF	Tue, Dec 23, 1997	15.03	15.36	15.03	15.35
1416	NYSE	FAF	Mon, Dec 22, 1997	14.83	15.10	14.83	14.97
1415	NYSE	FAF	Fri, Dec 19, 1997	14.83	14.94	14.79	14.94
1414	NYSE	FAF	Thu, Dec 18, 1997	14.87	14.93	14.80	14.89
1413	NYSE	FAF	Wed, Dec 17, 1997	14.76	14.86	14.72	14.86
1412	NYSE	FAF	Tue, Dec 16, 1997	14.57	14.71	14.57	14.71
1411	NYSE	FAF	Mon, Dec 15, 1997	14.47	14.57	14.47	14.54
1410	NYSE	FAF	Fri, Dec 12, 1997	14.19	14.55	14.17	14.46
1409	NYSE	FAF	Thu, Dec 11, 1997	14.32	14.32	14.17	14.19
1408	NYSE	FAF	Wed, Dec 10, 1997	14.28	14.33	14.17	14.28
1407	NYSE	FAF	Tue, Dec 9, 1997	14.22	14.29	14.11	14.22
1406	NYSE	FAF	Mon, Dec 8, 1997	14.00	14.25	13.92	14.19
1405	NYSE	FAF	Fri, Dec 5, 1997	13.96	14.00	13.83	14.00
1404	NYSE	FAF	Thu, Dec 4, 1997	14.00	14.11	14.00	14.01
1403	NYSE	FAF	Wed, Dec 3, 1997	14.00	14.04	13.90	14.04
1402	NYSE	FAF	Tue, Dec 2, 1997	14.00	14.05	13.94	13.99
1401	NYSE	FAF	Mon, Dec 1, 1997	13.61	14.00	13.61	14.00
1400	NYSE	FAF	Fri, Nov 28, 1997	13.53	13.68	13.53	13.61
1399	NYSE	FAF	Wed, Nov 26, 1997	13.37	13.53	13.35	13.53
1398	NYSE	FAF	Tue, Nov 25, 1997	13.53	13.55	13.36	13.36
1397	NYSE	FAF	Mon, Nov 24, 1997	13.58	13.72	13.55	13.57
1396	NYSE	FAF	Fri, Nov 21, 1997	13.74	13.74	13.69	13.69
1395	NYSE	FAF	Thu, Nov 20, 1997	13.64	13.72	13.64	13.68
1394	NYSE	FAF	Wed, Nov 19, 1997	13.62	13.69	13.62	13.64
1393	NYSE	FAF	Tue, Nov 18, 1997	14.01	14.01	13.68	13.68
1392	NYSE	FAF	Mon, Nov 17, 1997	13.50	14.01	13.50	14.01
1391	NYSE	FAF	Fri, Nov 14, 1997	13.43	13.50	13.40	13.49
1390	NYSE	FAF	Thu, Nov 13, 1997	13.58	13.58	13.32	13.42
1389	NYSE	FAF	Wed, Nov 12, 1997	13.60	13.78	13.54	13.54
1388	NYSE	FAF	Tue, Nov 11, 1997	13.55	13.65	13.49	13.60
1387	NYSE	FAF	Mon, Nov 10, 1997	13.55	13.67	13.55	13.65
1386	NYSE	FAF	Fri, Nov 7, 1997	13.75	13.78	13.71	13.71
1385	NYSE	FAF	Thu, Nov 6, 1997	13.72	14.00	13.64	13.87
1384	NYSE	FAF	Wed, Nov 5, 1997	13.58	13.83	13.58	13.78
1383	NYSE	FAF	Tue, Nov 4, 1997	13.55	13.61	13.44	13.58
1382	NYSE	FAF	Mon, Nov 3, 1997	13.39	13.54	13.37	13.50
1381	NYSE	FAF	Fri, Oct 31, 1997	13.33	13.42	13.33	13.39
1380	NYSE	FAF	Thu, Oct 30, 1997	13.46	13.46	13.19	13.28
1379	NYSE	FAF	Wed, Oct 29, 1997	13.43	13.49	13.33	13.46
1378	NYSE	FAF	Tue, Oct 28, 1997	13.33	13.39	13.18	13.39
1377	NYSE	FAF	Mon, Oct 27, 1997	14.28	14.28	13.50	13.50
1376	NYSE	FAF	Fri, Oct 24, 1997	14.35	14.35	14.10	14.33
1375	NYSE	FAF	Thu, Oct 23, 1997	14.44	14.49	14.33	14.35
1374	NYSE	FAF	Wed, Oct 22, 1997	14.65	14.65	14.44	14.55
1373	NYSE	FAF	Tue, Oct 21, 1997	14.25	14.58	14.17	14.54
1372	NYSE	FAF	Mon, Oct 20, 1997	14.17	14.36	14.17	14.29
1371	NYSE	FAF	Fri, Oct 17, 1997	14.35	14.35	14.07	14.19
1370	NYSE	FAF	Thu, Oct 16, 1997	14.55	14.62	14.44	14.46
1369	NYSE	FAF	Wed, Oct 15, 1997	14.94	14.94	14.53	14.54
1368	NYSE	FAF	Tue, Oct 14, 1997	14.94	15.00	14.86	14.89
1367	NYSE	FAF	Mon, Oct 13, 1997	14.74	15.05	14.74	14.89
1366	NYSE	FAF	Fri, Oct 10, 1997	14.64	14.92	14.64	14.79
1365	NYSE	FAF	Thu, Oct 9, 1997	14.47	14.62	14.35	14.58
1364	NYSE	FAF	Wed, Oct 8, 1997	14.46	14.61	14.30	14.47
1363	NYSE	FAF	Tue, Oct 7, 1997	14.44	14.44	14.17	14.42
1362	NYSE	FAF	Mon, Oct 6, 1997	14.87	15.05	14.67	14.67
1361	NYSE	FAF	Fri, Oct 3, 1997	14.78	15.22	14.78	14.87
1360	NYSE	FAF	Thu, Oct 2, 1997	13.94	14.67	13.94	14.55
1359	NYSE	FAF	Wed, Oct 1, 1997	13.28	13.78	13.28	13.78
1358	NYSE	FAF	Tue, Sep 30, 1997	13.39	13.53	13.33	13.33
1357	NYSE	FAF	Mon, Sep 29, 1997	13.33	13.44	13.28	13.39
1356	NYSE	FAF	Fri, Sep 26, 1997	13.19	13.33	13.17	13.30
1355	NYSE	FAF	Thu, Sep 25, 1997	13.35	13.42	13.15	13.24
1354	NYSE	FAF	Wed, Sep 24, 1997	13.30	13.55	13.25	13.40
1353	NYSE	FAF	Tue, Sep 23, 1997	13.04	13.33	13.04	13.33
1352	NYSE	FAF	Mon, Sep 22, 1997	12.93	13.04	12.89	13.01
1351	NYSE	FAF	Fri, Sep 19, 1997	13.10	13.10	12.92	12.94
1350	NYSE	FAF	Thu, Sep 18, 1997	13.18	13.32	13.08	13.19
1349	NYSE	FAF	Wed, Sep 17, 1997	12.60	13.33	12.60	13.32
1348	NYSE	FAF	Tue, Sep 16, 1997	12.22	12.57	12.04	12.57
1347	NYSE	FAF	Mon, Sep 15, 1997	12.33	12.36	12.15	12.33
1346	NYSE	FAF	Fri, Sep 12, 1997	12.01	12.15	12.00	12.15
1345	NYSE	FAF	Thu, Sep 11, 1997	11.79	12.15	11.78	12.04
1344	NYSE	FAF	Wed, Sep 10, 1997	10.78	11.83	10.78	11.78
1343	NYSE	FAF	Tue, Sep 9, 1997	10.51	10.78	10.43	10.75
1342	NYSE	FAF	Mon, Sep 8, 1997	10.29	10.51	10.29	10.50
1341	NYSE	FAF	Fri, Sep 5, 1997	10.19	10.25	10.19	10.25
1340	NYSE	FAF	Thu, Sep 4, 1997	10.22	10.28	10.06	10.14
1339	NYSE	FAF	Wed, Sep 3, 1997	10.00	10.24	10.00	10.22
1338	NYSE	FAF	Tue, Sep 2, 1997	9.94	10.08	9.94	10.06
1337	NYSE	FAF	Fri, Aug 29, 1997	9.79	9.94	9.62	9.94
1336	NYSE	FAF	Thu, Aug 28, 1997	9.68	9.79	9.68	9.79
1335	NYSE	FAF	Wed, Aug 27, 1997	9.69	9.76	9.67	9.69
1334	NYSE	FAF	Tue, Aug 26, 1997	9.53	9.68	9.53	9.65
1333	NYSE	FAF	Mon, Aug 25, 1997	9.47	9.62	9.47	9.56
1332	NYSE	FAF	Fri, Aug 22, 1997	9.42	9.47	9.32	9.46
1331	NYSE	FAF	Thu, Aug 21, 1997	9.33	9.47	9.31	9.44
1330	NYSE	FAF	Wed, Aug 20, 1997	9.06	9.33	9.06	9.33
1329	NYSE	FAF	Tue, Aug 19, 1997	8.94	9.11	8.94	9.08
1328	NYSE	FAF	Mon, Aug 18, 1997	9.08	9.10	8.89	8.94
1327	NYSE	FAF	Fri, Aug 15, 1997	9.22	9.25	9.11	9.11
1326	NYSE	FAF	Thu, Aug 14, 1997	9.11	9.24	9.11	9.22
1325	NYSE	FAF	Wed, Aug 13, 1997	9.11	9.14	9.08	9.11
1324	NYSE	FAF	Tue, Aug 12, 1997	9.25	9.25	9.15	9.15
1323	NYSE	FAF	Mon, Aug 11, 1997	9.22	9.28	9.19	9.19
1322	NYSE	FAF	Fri, Aug 8, 1997	9.32	9.32	9.22	9.24
1321	NYSE	FAF	Thu, Aug 7, 1997	9.33	9.42	9.33	9.33
1320	NYSE	FAF	Wed, Aug 6, 1997	9.35	9.37	9.32	9.35
1319	NYSE	FAF	Tue, Aug 5, 1997	9.22	9.37	9.22	9.33
1318	NYSE	FAF	Mon, Aug 4, 1997	9.22	9.22	9.14	9.21
1317	NYSE	FAF	Fri, Aug 1, 1997	9.39	9.39	9.11	9.19
1316	NYSE	FAF	Thu, Jul 31, 1997	9.40	9.50	9.40	9.42
1315	NYSE	FAF	Wed, Jul 30, 1997	9.42	9.44	9.37	9.43
1314	NYSE	FAF	Tue, Jul 29, 1997	9.17	9.40	9.17	9.40
1313	NYSE	FAF	Mon, Jul 28, 1997	9.18	9.25	9.17	9.17
1312	NYSE	FAF	Fri, Jul 25, 1997	9.12	9.22	9.12	9.15
1311	NYSE	FAF	Thu, Jul 24, 1997	9.31	9.31	9.17	9.18
1310	NYSE	FAF	Wed, Jul 23, 1997	9.24	9.28	9.21	9.25
1309	NYSE	FAF	Tue, Jul 22, 1997	9.11	9.31	9.10	9.28
1308	NYSE	FAF	Mon, Jul 21, 1997	9.22	9.22	9.10	9.12
1307	NYSE	FAF	Fri, Jul 18, 1997	9.28	9.28	9.18	9.19
1306	NYSE	FAF	Thu, Jul 17, 1997	9.12	9.42	9.10	9.33
1305	NYSE	FAF	Wed, Jul 16, 1997	9.03	9.19	9.03	9.19
1304	NYSE	FAF	Tue, Jul 15, 1997	9.08	9.22	9.03	9.03
1303	NYSE	FAF	Mon, Jul 14, 1997	8.87	9.08	8.82	9.08
1302	NYSE	FAF	Fri, Jul 11, 1997	8.68	8.89	8.68	8.81
1301	NYSE	FAF	Thu, Jul 10, 1997	8.72	8.78	8.67	8.68
1300	NYSE	FAF	Wed, Jul 9, 1997	8.94	8.96	8.75	8.75
1299	NYSE	FAF	Tue, Jul 8, 1997	8.89	9.00	8.89	8.92
1298	NYSE	FAF	Mon, Jul 7, 1997	8.86	8.89	8.81	8.86
1297	NYSE	FAF	Thu, Jul 3, 1997	8.78	8.92	8.78	8.92
1296	NYSE	FAF	Wed, Jul 2, 1997	8.56	8.83	8.53	8.83
1295	NYSE	FAF	Tue, Jul 1, 1997	8.64	8.67	8.57	8.67
1294	NYSE	FAF	Mon, Jun 30, 1997	8.72	8.75	8.64	8.67
1293	NYSE	FAF	Fri, Jun 27, 1997	8.89	8.90	8.76	8.76
1292	NYSE	FAF	Thu, Jun 26, 1997	8.72	8.89	8.72	8.86
1291	NYSE	FAF	Wed, Jun 25, 1997	8.69	8.75	8.69	8.69
1290	NYSE	FAF	Tue, Jun 24, 1997	8.81	8.83	8.64	8.69
1289	NYSE	FAF	Mon, Jun 23, 1997	8.69	8.78	8.67	8.75
1288	NYSE	FAF	Fri, Jun 20, 1997	8.81	8.81	8.64	8.75
1287	NYSE	FAF	Thu, Jun 19, 1997	8.72	8.81	8.72	8.81
1286	NYSE	FAF	Wed, Jun 18, 1997	8.53	8.69	8.53	8.69
1285	NYSE	FAF	Tue, Jun 17, 1997	8.64	8.64	8.53	8.61
1284	NYSE	FAF	Mon, Jun 16, 1997	8.53	8.64	8.53	8.61
1283	NYSE	FAF	Fri, Jun 13, 1997	8.33	8.50	8.33	8.47
1282	NYSE	FAF	Thu, Jun 12, 1997	8.11	8.33	8.11	8.28
1281	NYSE	FAF	Wed, Jun 11, 1997	8.03	8.08	8.00	8.08
1280	NYSE	FAF	Tue, Jun 10, 1997	8.03	8.06	8.00	8.03
1279	NYSE	FAF	Mon, Jun 9, 1997	8.06	8.14	8.00	8.00
1278	NYSE	FAF	Fri, Jun 6, 1997	8.00	8.06	8.00	8.00
1277	NYSE	FAF	Thu, Jun 5, 1997	7.92	8.03	7.92	8.03
1276	NYSE	FAF	Wed, Jun 4, 1997	7.92	7.94	7.89	7.94
1275	NYSE	FAF	Tue, Jun 3, 1997	8.06	8.06	7.86	7.86
1274	NYSE	FAF	Mon, Jun 2, 1997	7.92	8.03	7.89	8.03
1273	NYSE	FAF	Fri, May 30, 1997	7.83	7.92	7.81	7.92
1272	NYSE	FAF	Thu, May 29, 1997	7.83	7.83	7.78	7.83
1271	NYSE	FAF	Wed, May 28, 1997	7.75	7.89	7.75	7.86
1270	NYSE	FAF	Tue, May 27, 1997	7.81	7.89	7.69	7.78
1269	NYSE	FAF	Fri, May 23, 1997	7.56	7.78	7.56	7.78
1268	NYSE	FAF	Thu, May 22, 1997	7.56	7.58	7.56	7.58
1267	NYSE	FAF	Wed, May 21, 1997	7.58	7.61	7.56	7.56
1266	NYSE	FAF	Tue, May 20, 1997	7.56	7.64	7.50	7.58
1265	NYSE	FAF	Mon, May 19, 1997	7.56	7.61	7.53	7.58
1264	NYSE	FAF	Fri, May 16, 1997	7.78	7.78	7.58	7.58
1263	NYSE	FAF	Thu, May 15, 1997	7.86	7.89	7.75	7.75
1262	NYSE	FAF	Wed, May 14, 1997	7.83	7.86	7.78	7.86
1261	NYSE	FAF	Tue, May 13, 1997	7.58	7.81	7.56	7.81
1260	NYSE	FAF	Mon, May 12, 1997	7.36	7.64	7.36	7.58
1259	NYSE	FAF	Fri, May 9, 1997	7.17	7.39	7.17	7.31
1258	NYSE	FAF	Thu, May 8, 1997	7.00	7.19	7.00	7.14
1257	NYSE	FAF	Wed, May 7, 1997	7.36	7.36	6.97	7.00
1256	NYSE	FAF	Tue, May 6, 1997	7.69	7.69	7.33	7.42
1255	NYSE	FAF	Mon, May 5, 1997	7.61	7.78	7.61	7.69
1254	NYSE	FAF	Fri, May 2, 1997	7.08	7.53	7.08	7.53
1253	NYSE	FAF	Thu, May 1, 1997	7.11	7.17	7.06	7.06
1252	NYSE	FAF	Wed, Apr 30, 1997	7.11	7.11	7.08	7.08
1251	NYSE	FAF	Tue, Apr 29, 1997	7.03	7.22	7.03	7.11
1250	NYSE	FAF	Mon, Apr 28, 1997	7.11	7.11	6.97	6.97
1249	NYSE	FAF	Fri, Apr 25, 1997	7.19	7.19	7.11	7.11
1248	NYSE	FAF	Thu, Apr 24, 1997	7.39	7.44	7.19	7.19
1247	NYSE	FAF	Wed, Apr 23, 1997	7.42	7.42	7.31	7.36
1246	NYSE	FAF	Tue, Apr 22, 1997	7.31	7.47	7.31	7.42
1245	NYSE	FAF	Mon, Apr 21, 1997	7.58	7.61	7.33	7.33
1244	NYSE	FAF	Fri, Apr 18, 1997	7.58	7.58	7.56	7.56
1243	NYSE	FAF	Thu, Apr 17, 1997	7.61	7.61	7.56	7.56
1242	NYSE	FAF	Wed, Apr 16, 1997	7.67	7.67	7.58	7.61
1241	NYSE	FAF	Tue, Apr 15, 1997	7.53	7.69	7.53	7.64
1240	NYSE	FAF	Mon, Apr 14, 1997	7.42	7.50	7.36	7.47
1239	NYSE	FAF	Fri, Apr 11, 1997	7.56	7.67	7.47	7.47
1238	NYSE	FAF	Thu, Apr 10, 1997	7.50	7.69	7.47	7.61
1237	NYSE	FAF	Wed, Apr 9, 1997	7.64	7.64	7.50	7.50
1236	NYSE	FAF	Tue, Apr 8, 1997	7.64	7.69	7.61	7.61
1235	NYSE	FAF	Mon, Apr 7, 1997	7.56	7.81	7.50	7.69
1234	NYSE	FAF	Fri, Apr 4, 1997	7.86	7.86	7.64	7.69
1233	NYSE	FAF	Thu, Apr 3, 1997	7.97	8.00	7.89	7.92
1232	NYSE	FAF	Wed, Apr 2, 1997	8.22	8.22	8.00	8.00
1231	NYSE	FAF	Tue, Apr 1, 1997	8.22	8.22	8.14	8.17
1230	NYSE	FAF	Mon, Mar 31, 1997	8.36	8.36	8.25	8.28
1229	NYSE	FAF	Thu, Mar 27, 1997	8.64	8.64	8.25	8.36
1228	NYSE	FAF	Wed, Mar 26, 1997	8.69	8.69	8.64	8.64
1227	NYSE	FAF	Tue, Mar 25, 1997	9.00	9.00	8.72	8.81
1226	NYSE	FAF	Mon, Mar 24, 1997	9.31	9.31	9.03	9.03
1225	NYSE	FAF	Fri, Mar 21, 1997	9.36	9.36	9.28	9.31
1224	NYSE	FAF	Thu, Mar 20, 1997	9.31	9.36	9.22	9.36
1223	NYSE	FAF	Wed, Mar 19, 1997	9.28	9.33	9.19	9.31
1222	NYSE	FAF	Tue, Mar 18, 1997	9.67	9.67	9.33	9.33
1221	NYSE	FAF	Mon, Mar 17, 1997	9.75	9.78	9.64	9.72
1220	NYSE	FAF	Fri, Mar 14, 1997	9.86	9.86	9.75	9.75
1219	NYSE	FAF	Thu, Mar 13, 1997	9.97	10.00	9.78	9.92
1218	NYSE	FAF	Wed, Mar 12, 1997	9.81	9.94	9.75	9.92
1217	NYSE	FAF	Tue, Mar 11, 1997	9.39	9.83	9.39	9.83
1216	NYSE	FAF	Mon, Mar 10, 1997	9.22	9.33	9.22	9.33
1215	NYSE	FAF	Fri, Mar 7, 1997	9.11	9.19	9.11	9.19
1214	NYSE	FAF	Thu, Mar 6, 1997	9.03	9.11	9.00	9.08
1213	NYSE	FAF	Wed, Mar 5, 1997	9.00	9.11	9.00	9.06
1212	NYSE	FAF	Tue, Mar 4, 1997	9.06	9.17	8.97	8.97
1211	NYSE	FAF	Mon, Mar 3, 1997	9.11	9.11	9.08	9.08
1210	NYSE	FAF	Fri, Feb 28, 1997	9.17	9.17	9.11	9.11
1209	NYSE	FAF	Thu, Feb 27, 1997	9.28	9.33	9.17	9.19
1208	NYSE	FAF	Wed, Feb 26, 1997	9.33	9.39	9.19	9.28
1207	NYSE	FAF	Tue, Feb 25, 1997	9.33	9.39	9.33	9.36
1206	NYSE	FAF	Mon, Feb 24, 1997	9.28	9.33	9.25	9.31
1205	NYSE	FAF	Fri, Feb 21, 1997	9.22	9.31	9.19	9.25
1204	NYSE	FAF	Thu, Feb 20, 1997	9.28	9.28	9.22	9.28
1203	NYSE	FAF	Wed, Feb 19, 1997	9.19	9.31	9.14	9.25
1202	NYSE	FAF	Tue, Feb 18, 1997	9.03	9.14	9.03	9.11
1201	NYSE	FAF	Fri, Feb 14, 1997	8.83	9.08	8.83	9.03
1200	NYSE	FAF	Thu, Feb 13, 1997	8.69	8.81	8.64	8.78
1199	NYSE	FAF	Wed, Feb 12, 1997	8.53	8.78	8.53	8.72
1198	NYSE	FAF	Tue, Feb 11, 1997	9.28	9.31	8.42	8.50
1197	NYSE	FAF	Mon, Feb 10, 1997	9.28	9.31	9.25	9.28
1196	NYSE	FAF	Fri, Feb 7, 1997	9.33	9.42	9.25	9.31
1195	NYSE	FAF	Thu, Feb 6, 1997	9.22	9.36	9.17	9.36
1194	NYSE	FAF	Wed, Feb 5, 1997	9.22	9.31	9.19	9.22
1193	NYSE	FAF	Tue, Feb 4, 1997	9.31	9.31	9.17	9.17
1192	NYSE	FAF	Mon, Feb 3, 1997	9.25	9.31	9.22	9.25
1191	NYSE	FAF	Fri, Jan 31, 1997	9.39	9.39	9.28	9.28
1190	NYSE	FAF	Thu, Jan 30, 1997	9.44	9.44	9.33	9.33
1189	NYSE	FAF	Wed, Jan 29, 1997	8.97	9.72	8.92	9.42
1188	NYSE	FAF	Tue, Jan 28, 1997	8.81	9.00	8.81	8.97
1187	NYSE	FAF	Mon, Jan 27, 1997	8.86	8.86	8.78	8.78
1186	NYSE	FAF	Fri, Jan 24, 1997	9.03	9.03	8.86	8.89
1185	NYSE	FAF	Thu, Jan 23, 1997	9.33	9.33	9.06	9.06
1184	NYSE	FAF	Wed, Jan 22, 1997	9.47	9.47	9.31	9.31
1183	NYSE	FAF	Tue, Jan 21, 1997	9.33	9.50	9.31	9.47
1182	NYSE	FAF	Mon, Jan 20, 1997	9.31	9.39	9.28	9.39
1181	NYSE	FAF	Fri, Jan 17, 1997	9.33	9.36	9.25	9.33
1180	NYSE	FAF	Thu, Jan 16, 1997	9.58	9.58	9.33	9.39
1179	NYSE	FAF	Wed, Jan 15, 1997	9.19	9.56	9.19	9.53
1178	NYSE	FAF	Tue, Jan 14, 1997	9.08	9.22	9.03	9.22
1177	NYSE	FAF	Mon, Jan 13, 1997	9.06	9.08	8.97	9.08
1176	NYSE	FAF	Fri, Jan 10, 1997	9.25	9.25	9.03	9.03
1175	NYSE	FAF	Thu, Jan 9, 1997	9.22	9.25	9.19	9.25
1174	NYSE	FAF	Wed, Jan 8, 1997	9.08	9.28	9.08	9.22
1173	NYSE	FAF	Tue, Jan 7, 1997	9.33	9.33	9.08	9.11
1172	NYSE	FAF	Mon, Jan 6, 1997	9.42	9.42	9.36	9.39
1171	NYSE	FAF	Fri, Jan 3, 1997	9.28	9.42	9.28	9.42
1170	NYSE	FAF	Thu, Jan 2, 1997	9.14	9.22	9.06	9.22
1169	NYSE	FAF	Tue, Dec 31, 1996	9.11	9.14	9.11	9.14
1168	NYSE	FAF	Mon, Dec 30, 1996	9.00	9.08	9.00	9.08
1167	NYSE	FAF	Fri, Dec 27, 1996	8.97	9.00	8.94	9.00
1166	NYSE	FAF	Thu, Dec 26, 1996	8.92	9.00	8.89	9.00
1165	NYSE	FAF	Tue, Dec 24, 1996	8.92	8.92	8.86	8.86
1164	NYSE	FAF	Mon, Dec 23, 1996	8.92	8.97	8.89	8.94
1163	NYSE	FAF	Fri, Dec 20, 1996	8.81	8.94	8.78	8.92
1162	NYSE	FAF	Thu, Dec 19, 1996	8.67	8.81	8.64	8.78
1161	NYSE	FAF	Wed, Dec 18, 1996	8.67	8.75	8.61	8.67
1160	NYSE	FAF	Tue, Dec 17, 1996	8.67	8.67	8.58	8.64
1159	NYSE	FAF	Mon, Dec 16, 1996	8.72	8.72	8.67	8.67
1158	NYSE	FAF	Fri, Dec 13, 1996	8.75	8.78	8.75	8.78
1157	NYSE	FAF	Thu, Dec 12, 1996	8.86	8.86	8.72	8.72
1156	NYSE	FAF	Wed, Dec 11, 1996	8.81	8.86	8.81	8.86
1155	NYSE	FAF	Tue, Dec 10, 1996	8.83	8.86	8.75	8.78
1154	NYSE	FAF	Mon, Dec 9, 1996	8.64	8.86	8.64	8.86
1153	NYSE	FAF	Fri, Dec 6, 1996	8.56	8.64	8.44	8.64
1152	NYSE	FAF	Thu, Dec 5, 1996	8.69	8.69	8.61	8.67
1151	NYSE	FAF	Wed, Dec 4, 1996	8.58	8.72	8.58	8.69
1150	NYSE	FAF	Tue, Dec 3, 1996	8.53	8.64	8.50	8.64
1149	NYSE	FAF	Mon, Dec 2, 1996	8.17	8.53	8.17	8.50
1148	NYSE	FAF	Fri, Nov 29, 1996	8.14	8.14	8.14	8.14
1147	NYSE	FAF	Wed, Nov 27, 1996	8.14	8.14	8.08	8.14
1146	NYSE	FAF	Tue, Nov 26, 1996	8.17	8.19	8.14	8.14
1145	NYSE	FAF	Mon, Nov 25, 1996	7.92	8.14	7.92	8.14
1144	NYSE	FAF	Fri, Nov 22, 1996	7.69	7.89	7.67	7.86
1143	NYSE	FAF	Thu, Nov 21, 1996	7.75	7.75	7.61	7.64
1142	NYSE	FAF	Wed, Nov 20, 1996	7.64	7.72	7.64	7.69
1141	NYSE	FAF	Tue, Nov 19, 1996	7.50	7.67	7.47	7.67
1140	NYSE	FAF	Mon, Nov 18, 1996	7.50	7.56	7.47	7.47
1139	NYSE	FAF	Fri, Nov 15, 1996	7.78	7.78	7.53	7.56
1138	NYSE	FAF	Thu, Nov 14, 1996	7.75	7.78	7.72	7.75
1137	NYSE	FAF	Wed, Nov 13, 1996	7.64	7.75	7.64	7.75
1136	NYSE	FAF	Tue, Nov 12, 1996	7.86	7.89	7.64	7.69
1135	NYSE	FAF	Mon, Nov 11, 1996	7.69	7.86	7.69	7.83
1134	NYSE	FAF	Fri, Nov 8, 1996	7.81	7.81	7.72	7.75
1133	NYSE	FAF	Thu, Nov 7, 1996	7.69	7.89	7.69	7.83
1132	NYSE	FAF	Wed, Nov 6, 1996	7.89	7.92	7.75	7.78
1131	NYSE	FAF	Tue, Nov 5, 1996	7.97	8.03	7.89	7.92
1130	NYSE	FAF	Mon, Nov 4, 1996	8.14	8.14	7.92	8.03
1129	NYSE	FAF	Fri, Nov 1, 1996	8.31	8.33	8.08	8.11
1128	NYSE	FAF	Thu, Oct 31, 1996	8.56	8.56	8.36	8.36
1127	NYSE	FAF	Wed, Oct 30, 1996	8.67	8.67	8.53	8.53
1126	NYSE	FAF	Tue, Oct 29, 1996	8.56	8.67	8.50	8.64
1125	NYSE	FAF	Mon, Oct 28, 1996	8.58	8.64	8.58	8.58
1124	NYSE	FAF	Fri, Oct 25, 1996	8.53	8.64	8.53	8.64
1123	NYSE	FAF	Thu, Oct 24, 1996	8.67	8.78	8.53	8.56
1122	NYSE	FAF	Wed, Oct 23, 1996	8.28	8.58	8.28	8.58
1121	NYSE	FAF	Tue, Oct 22, 1996	8.22	8.42	8.22	8.25
1120	NYSE	FAF	Mon, Oct 21, 1996	8.11	8.17	8.11	8.17
1119	NYSE	FAF	Fri, Oct 18, 1996	7.92	8.22	7.92	8.11
1118	NYSE	FAF	Thu, Oct 17, 1996	7.78	7.86	7.78	7.86
1117	NYSE	FAF	Wed, Oct 16, 1996	8.00	8.00	7.72	7.81
1116	NYSE	FAF	Tue, Oct 15, 1996	7.94	8.00	7.94	7.94
1115	NYSE	FAF	Mon, Oct 14, 1996	7.72	7.89	7.72	7.89
1114	NYSE	FAF	Fri, Oct 11, 1996	7.83	7.83	7.72	7.72
1113	NYSE	FAF	Thu, Oct 10, 1996	7.83	7.89	7.81	7.86
1112	NYSE	FAF	Wed, Oct 9, 1996	7.86	7.89	7.83	7.83
1111	NYSE	FAF	Tue, Oct 8, 1996	7.83	7.92	7.81	7.89
1110	NYSE	FAF	Mon, Oct 7, 1996	7.97	8.11	7.83	7.86
1109	NYSE	FAF	Fri, Oct 4, 1996	7.92	7.97	7.89	7.94
1108	NYSE	FAF	Thu, Oct 3, 1996	7.89	7.97	7.86	7.92
1107	NYSE	FAF	Wed, Oct 2, 1996	7.75	7.89	7.69	7.89
1106	NYSE	FAF	Tue, Oct 1, 1996	7.75	7.81	7.72	7.72
1105	NYSE	FAF	Mon, Sep 30, 1996	7.94	7.94	7.72	7.81
1104	NYSE	FAF	Fri, Sep 27, 1996	7.78	7.89	7.78	7.86
1103	NYSE	FAF	Thu, Sep 26, 1996	7.47	7.81	7.47	7.81
1102	NYSE	FAF	Wed, Sep 25, 1996	7.53	7.56	7.47	7.56
1101	NYSE	FAF	Tue, Sep 24, 1996	7.50	7.56	7.47	7.56
1100	NYSE	FAF	Mon, Sep 23, 1996	7.44	7.53	7.39	7.47
1099	NYSE	FAF	Fri, Sep 20, 1996	7.31	7.39	7.31	7.39
1098	NYSE	FAF	Thu, Sep 19, 1996	7.25	7.31	7.25	7.28
1097	NYSE	FAF	Wed, Sep 18, 1996	7.28	7.28	7.28	7.28
1096	NYSE	FAF	Tue, Sep 17, 1996	7.28	7.28	7.22	7.25
1095	NYSE	FAF	Mon, Sep 16, 1996	7.11	7.31	7.11	7.31
1094	NYSE	FAF	Fri, Sep 13, 1996	7.19	7.19	7.14	7.14
1093	NYSE	FAF	Thu, Sep 12, 1996	7.11	7.22	7.08	7.19
1092	NYSE	FAF	Wed, Sep 11, 1996	6.94	7.11	6.94	7.11
1091	NYSE	FAF	Tue, Sep 10, 1996	6.86	6.97	6.83	6.97
1090	NYSE	FAF	Mon, Sep 9, 1996	6.94	6.94	6.83	6.83
1089	NYSE	FAF	Fri, Sep 6, 1996	6.86	6.97	6.83	6.92
1088	NYSE	FAF	Thu, Sep 5, 1996	7.00	7.03	6.72	6.81
1087	NYSE	FAF	Wed, Sep 4, 1996	7.08	7.08	7.03	7.06
1086	NYSE	FAF	Tue, Sep 3, 1996	7.08	7.11	7.03	7.08
1085	NYSE	FAF	Fri, Aug 30, 1996	7.06	7.08	7.06	7.08
1084	NYSE	FAF	Thu, Aug 29, 1996	7.17	7.17	7.08	7.08
1083	NYSE	FAF	Wed, Aug 28, 1996	7.08	7.22	7.08	7.19
1082	NYSE	FAF	Tue, Aug 27, 1996	7.06	7.08	7.03	7.06
1081	NYSE	FAF	Mon, Aug 26, 1996	7.06	7.06	6.97	7.03
1080	NYSE	FAF	Fri, Aug 23, 1996	7.00	7.08	7.00	7.06
1079	NYSE	FAF	Thu, Aug 22, 1996	6.86	7.06	6.86	7.06
1078	NYSE	FAF	Wed, Aug 21, 1996	6.89	6.92	6.89	6.92
1077	NYSE	FAF	Tue, Aug 20, 1996	6.97	6.97	6.89	6.89
1076	NYSE	FAF	Mon, Aug 19, 1996	7.03	7.03	7.00	7.03
1075	NYSE	FAF	Fri, Aug 16, 1996	7.08	7.08	7.03	7.03
1074	NYSE	FAF	Thu, Aug 15, 1996	7.00	7.11	7.00	7.08
1073	NYSE	FAF	Wed, Aug 14, 1996	6.89	7.03	6.89	7.03
1072	NYSE	FAF	Tue, Aug 13, 1996	6.81	6.83	6.81	6.83
1071	NYSE	FAF	Mon, Aug 12, 1996	6.78	6.81	6.78	6.81
1070	NYSE	FAF	Fri, Aug 9, 1996	6.83	6.83	6.81	6.81
1069	NYSE	FAF	Thu, Aug 8, 1996	6.72	6.83	6.72	6.83
1068	NYSE	FAF	Wed, Aug 7, 1996	6.81	6.81	6.75	6.75
1067	NYSE	FAF	Tue, Aug 6, 1996	6.72	6.86	6.72	6.78
1066	NYSE	FAF	Mon, Aug 5, 1996	6.69	6.75	6.69	6.75
1065	NYSE	FAF	Fri, Aug 2, 1996	6.69	6.72	6.61	6.72
1064	NYSE	FAF	Thu, Aug 1, 1996	6.64	6.69	6.64	6.69
1063	NYSE	FAF	Wed, Jul 31, 1996	6.61	6.64	6.58	6.64
1062	NYSE	FAF	Tue, Jul 30, 1996	6.64	6.64	6.58	6.61
1061	NYSE	FAF	Mon, Jul 29, 1996	6.69	6.69	6.64	6.64
1060	NYSE	FAF	Fri, Jul 26, 1996	6.67	6.69	6.67	6.67
1059	NYSE	FAF	Thu, Jul 25, 1996	6.56	6.64	6.56	6.64
1058	NYSE	FAF	Wed, Jul 24, 1996	6.56	6.58	6.56	6.56
1057	NYSE	FAF	Tue, Jul 23, 1996	6.89	6.92	6.61	6.61
1056	NYSE	FAF	Mon, Jul 22, 1996	6.83	6.86	6.82	6.86
1055	NYSE	FAF	Fri, Jul 19, 1996	6.89	6.89	6.81	6.83
1054	NYSE	FAF	Thu, Jul 18, 1996	6.94	6.97	6.89	6.89
1053	NYSE	FAF	Wed, Jul 17, 1996	6.53	6.92	6.53	6.92
1052	NYSE	FAF	Tue, Jul 16, 1996	6.50	6.50	6.44	6.50
1051	NYSE	FAF	Mon, Jul 15, 1996	6.61	6.64	6.50	6.53
1050	NYSE	FAF	Fri, Jul 12, 1996	6.75	6.81	6.75	6.81
1049	NYSE	FAF	Thu, Jul 11, 1996	7.03	7.03	6.78	6.81
1048	NYSE	FAF	Wed, Jul 10, 1996	7.36	7.36	7.08	7.08
1047	NYSE	FAF	Tue, Jul 9, 1996	7.47	7.47	7.36	7.39
1046	NYSE	FAF	Mon, Jul 8, 1996	7.56	7.56	7.47	7.50
1045	NYSE	FAF	Fri, Jul 5, 1996	7.50	7.58	7.50	7.58
1044	NYSE	FAF	Wed, Jul 3, 1996	7.56	7.56	7.50	7.56
1043	NYSE	FAF	Tue, Jul 2, 1996	7.44	7.61	7.44	7.56
1042	NYSE	FAF	Mon, Jul 1, 1996	7.44	7.47	7.36	7.47
1041	NYSE	FAF	Fri, Jun 28, 1996	7.42	7.50	7.39	7.50
1040	NYSE	FAF	Thu, Jun 27, 1996	7.39	7.42	7.39	7.42
1039	NYSE	FAF	Wed, Jun 26, 1996	7.42	7.42	7.36	7.39
1038	NYSE	FAF	Tue, Jun 25, 1996	7.39	7.39	7.36	7.39
1037	NYSE	FAF	Mon, Jun 24, 1996	7.25	7.39	7.22	7.36
1036	NYSE	FAF	Fri, Jun 21, 1996	7.36	7.42	7.28	7.28
1035	NYSE	FAF	Thu, Jun 20, 1996	7.22	7.36	7.22	7.36
1034	NYSE	FAF	Wed, Jun 19, 1996	7.31	7.31	7.22	7.25
1033	NYSE	FAF	Tue, Jun 18, 1996	7.42	7.42	7.39	7.39
1032	NYSE	FAF	Mon, Jun 17, 1996	7.36	7.39	7.36	7.39
1031	NYSE	FAF	Fri, Jun 14, 1996	7.11	7.44	7.11	7.39
1030	NYSE	FAF	Thu, Jun 13, 1996	7.11	7.11	7.06	7.11
1029	NYSE	FAF	Wed, Jun 12, 1996	6.67	7.11	6.67	7.11
1028	NYSE	FAF	Tue, Jun 11, 1996	6.67	6.78	6.67	6.72
1027	NYSE	FAF	Mon, Jun 10, 1996	6.64	6.72	6.58	6.72
1026	NYSE	FAF	Fri, Jun 7, 1996	6.78	6.78	6.67	6.69
1025	NYSE	FAF	Thu, Jun 6, 1996	6.83	6.86	6.81	6.81
1024	NYSE	FAF	Wed, Jun 5, 1996	6.78	6.81	6.78	6.81
1023	NYSE	FAF	Tue, Jun 4, 1996	6.78	6.83	6.78	6.78
1022	NYSE	FAF	Mon, Jun 3, 1996	6.86	6.86	6.78	6.81
1021	NYSE	FAF	Fri, May 31, 1996	6.78	6.92	6.78	6.81
1020	NYSE	FAF	Thu, May 30, 1996	6.50	6.78	6.50	6.78
1019	NYSE	FAF	Wed, May 29, 1996	6.28	6.61	6.28	6.50
1018	NYSE	FAF	Tue, May 28, 1996	6.17	6.28	6.17	6.28
1017	NYSE	FAF	Fri, May 24, 1996	6.11	6.11	6.06	6.11
1016	NYSE	FAF	Thu, May 23, 1996	5.92	6.17	5.92	6.17
1015	NYSE	FAF	Wed, May 22, 1996	5.92	5.94	5.89	5.94
1014	NYSE	FAF	Tue, May 21, 1996	5.89	5.92	5.89	5.92
1013	NYSE	FAF	Mon, May 20, 1996	5.89	5.97	5.89	5.94
1012	NYSE	FAF	Fri, May 17, 1996	5.89	5.90	5.89	5.89
1011	NYSE	FAF	Thu, May 16, 1996	5.94	5.94	5.92	5.94
1010	NYSE	FAF	Wed, May 15, 1996	6.00	6.00	5.94	5.94
1009	NYSE	FAF	Tue, May 14, 1996	5.94	6.03	5.94	6.00
1008	NYSE	FAF	Mon, May 13, 1996	5.94	5.97	5.92	5.94
1007	NYSE	FAF	Fri, May 10, 1996	6.06	6.08	6.00	6.00
1006	NYSE	FAF	Thu, May 9, 1996	6.14	6.14	6.08	6.11
1005	NYSE	FAF	Wed, May 8, 1996	6.19	6.22	6.17	6.19
1004	NYSE	FAF	Tue, May 7, 1996	6.17	6.19	6.11	6.19
1003	NYSE	FAF	Mon, May 6, 1996	5.94	6.14	5.94	6.14
1002	NYSE	FAF	Fri, May 3, 1996	5.89	5.92	5.89	5.89
1001	NYSE	FAF	Thu, May 2, 1996	5.97	5.97	5.75	5.83
1000	NYSE	FAF	Wed, May 1, 1996	6.00	6.00	5.92	5.97
999	NYSE	FAF	Tue, Apr 30, 1996	6.17	6.17	6.11	6.11
998	NYSE	FAF	Mon, Apr 29, 1996	6.22	6.28	6.17	6.19
997	NYSE	FAF	Fri, Apr 26, 1996	5.78	6.19	5.78	6.19
996	NYSE	FAF	Thu, Apr 25, 1996	5.78	5.78	5.69	5.78
995	NYSE	FAF	Wed, Apr 24, 1996	5.75	5.92	5.75	5.75
994	NYSE	FAF	Tue, Apr 23, 1996	5.64	5.69	5.61	5.69
993	NYSE	FAF	Mon, Apr 22, 1996	5.58	5.61	5.56	5.61
992	NYSE	FAF	Fri, Apr 19, 1996	5.56	5.58	5.53	5.53
991	NYSE	FAF	Thu, Apr 18, 1996	5.67	5.67	5.50	5.53
990	NYSE	FAF	Wed, Apr 17, 1996	5.83	5.83	5.67	5.67
989	NYSE	FAF	Tue, Apr 16, 1996	5.94	5.97	5.86	5.86
988	NYSE	FAF	Mon, Apr 15, 1996	5.89	6.00	5.86	6.00
987	NYSE	FAF	Fri, Apr 12, 1996	5.67	5.92	5.67	5.86
986	NYSE	FAF	Thu, Apr 11, 1996	5.78	5.78	5.69	5.72
985	NYSE	FAF	Wed, Apr 10, 1996	5.89	5.89	5.81	5.83
984	NYSE	FAF	Tue, Apr 9, 1996	5.86	5.94	5.86	5.89
983	NYSE	FAF	Mon, Apr 8, 1996	5.75	5.86	5.75	5.83
982	NYSE	FAF	Thu, Apr 4, 1996	6.25	6.25	5.89	5.89
981	NYSE	FAF	Wed, Apr 3, 1996	6.39	6.39	6.25	6.25
980	NYSE	FAF	Tue, Apr 2, 1996	6.42	6.42	6.39	6.42
979	NYSE	FAF	Mon, Apr 1, 1996	6.39	6.42	6.39	6.42
978	NYSE	FAF	Fri, Mar 29, 1996	6.39	6.42	6.36	6.39
977	NYSE	FAF	Thu, Mar 28, 1996	6.36	6.39	6.36	6.36
976	NYSE	FAF	Wed, Mar 27, 1996	6.33	6.39	6.31	6.33
975	NYSE	FAF	Tue, Mar 26, 1996	6.44	6.50	6.39	6.42
974	NYSE	FAF	Mon, Mar 25, 1996	6.58	6.61	6.44	6.44
973	NYSE	FAF	Fri, Mar 22, 1996	6.44	6.53	6.44	6.53
972	NYSE	FAF	Thu, Mar 21, 1996	6.47	6.53	6.47	6.47
971	NYSE	FAF	Wed, Mar 20, 1996	6.42	6.56	6.42	6.50
970	NYSE	FAF	Mon, Mar 18, 1996	6.19	6.42	6.19	6.42
969	NYSE	FAF	Fri, Mar 15, 1996	6.08	6.19	5.97	6.17
968	NYSE	FAF	Thu, Mar 14, 1996	6.22	6.22	6.11	6.11
967	NYSE	FAF	Wed, Mar 13, 1996	6.42	6.42	6.25	6.25
966	NYSE	FAF	Tue, Mar 12, 1996	6.64	6.67	6.42	6.44
965	NYSE	FAF	Mon, Mar 11, 1996	6.83	6.83	6.67	6.67
964	NYSE	FAF	Fri, Mar 8, 1996	6.53	7.11	6.42	7.11
963	NYSE	FAF	Thu, Mar 7, 1996	6.44	6.53	6.42	6.53
962	NYSE	FAF	Wed, Mar 6, 1996	6.39	6.44	6.39	6.42
961	NYSE	FAF	Tue, Mar 5, 1996	6.31	6.39	6.31	6.39
960	NYSE	FAF	Mon, Mar 4, 1996	6.39	6.39	6.28	6.28
959	NYSE	FAF	Fri, Mar 1, 1996	6.31	6.36	6.31	6.36
958	NYSE	FAF	Thu, Feb 29, 1996	6.25	6.31	6.25	6.28
957	NYSE	FAF	Wed, Feb 28, 1996	6.22	6.33	6.19	6.25
956	NYSE	FAF	Tue, Feb 27, 1996	6.14	6.19	6.08	6.19
955	NYSE	FAF	Mon, Feb 26, 1996	6.17	6.19	6.06	6.11
954	NYSE	FAF	Fri, Feb 23, 1996	6.08	6.08	6.06	6.08
953	NYSE	FAF	Thu, Feb 22, 1996	6.06	6.08	6.06	6.08
952	NYSE	FAF	Wed, Feb 21, 1996	6.00	6.08	5.97	6.06
951	NYSE	FAF	Tue, Feb 20, 1996	6.03	6.11	6.00	6.03
950	NYSE	FAF	Fri, Feb 16, 1996	6.00	6.06	6.00	6.03
949	NYSE	FAF	Thu, Feb 15, 1996	6.11	6.14	6.00	6.03
948	NYSE	FAF	Wed, Feb 14, 1996	5.94	6.11	5.94	6.11
947	NYSE	FAF	Tue, Feb 13, 1996	6.06	6.08	5.97	5.97
946	NYSE	FAF	Mon, Feb 12, 1996	5.97	6.08	5.97	6.06
945	NYSE	FAF	Fri, Feb 9, 1996	6.00	6.03	5.94	5.94
944	NYSE	FAF	Thu, Feb 8, 1996	5.94	6.00	5.92	5.92
943	NYSE	FAF	Wed, Feb 7, 1996	5.89	5.92	5.89	5.89
942	NYSE	FAF	Tue, Feb 6, 1996	5.72	5.83	5.69	5.83
941	NYSE	FAF	Mon, Feb 5, 1996	5.75	5.75	5.69	5.69
940	NYSE	FAF	Fri, Feb 2, 1996	5.81	5.81	5.78	5.78
939	NYSE	FAF	Thu, Feb 1, 1996	5.72	5.83	5.72	5.81
938	NYSE	FAF	Wed, Jan 31, 1996	5.69	5.69	5.61	5.69
937	NYSE	FAF	Tue, Jan 30, 1996	5.69	5.72	5.69	5.72
936	NYSE	FAF	Mon, Jan 29, 1996	5.83	5.83	5.72	5.72
935	NYSE	FAF	Fri, Jan 26, 1996	5.94	5.94	5.86	5.86
934	NYSE	FAF	Thu, Jan 25, 1996	5.89	5.92	5.89	5.89
933	NYSE	FAF	Wed, Jan 24, 1996	5.86	5.94	5.86	5.89
932	NYSE	FAF	Tue, Jan 23, 1996	5.69	5.83	5.69	5.83
931	NYSE	FAF	Mon, Jan 22, 1996	5.58	5.67	5.58	5.67
930	NYSE	FAF	Fri, Jan 19, 1996	5.64	5.64	5.56	5.61
929	NYSE	FAF	Thu, Jan 18, 1996	5.60	5.64	5.58	5.64
928	NYSE	FAF	Wed, Jan 17, 1996	5.61	5.64	5.58	5.58
927	NYSE	FAF	Tue, Jan 16, 1996	5.67	5.67	5.64	5.67
926	NYSE	FAF	Mon, Jan 15, 1996	5.64	5.67	5.61	5.64
925	NYSE	FAF	Fri, Jan 12, 1996	5.75	5.75	5.67	5.67
924	NYSE	FAF	Thu, Jan 11, 1996	5.86	5.86	5.75	5.78
923	NYSE	FAF	Wed, Jan 10, 1996	5.86	5.86	5.78	5.81
922	NYSE	FAF	Tue, Jan 9, 1996	5.83	5.83	5.83	5.83
921	NYSE	FAF	Mon, Jan 8, 1996	5.78	5.86	5.78	5.86
920	NYSE	FAF	Fri, Jan 5, 1996	5.94	5.94	5.75	5.78
919	NYSE	FAF	Thu, Jan 4, 1996	5.94	5.94	5.89	5.94
918	NYSE	FAF	Wed, Jan 3, 1996	5.94	6.00	5.94	5.94
917	NYSE	FAF	Tue, Jan 2, 1996	5.97	6.00	5.92	6.00
916	NYSE	FAF	Fri, Dec 29, 1995	5.92	5.94	5.89	5.94
915	NYSE	FAF	Thu, Dec 28, 1995	5.92	5.94	5.92	5.94
914	NYSE	FAF	Wed, Dec 27, 1995	5.89	5.92	5.83	5.92
913	NYSE	FAF	Tue, Dec 26, 1995	5.83	5.94	5.83	5.89
912	NYSE	FAF	Fri, Dec 22, 1995	5.92	5.92	5.83	5.83
911	NYSE	FAF	Thu, Dec 21, 1995	5.86	5.92	5.86	5.92
910	NYSE	FAF	Wed, Dec 20, 1995	5.86	5.86	5.81	5.83
909	NYSE	FAF	Tue, Dec 19, 1995	5.67	5.86	5.67	5.86
908	NYSE	FAF	Mon, Dec 18, 1995	6.11	6.11	5.75	5.75
907	NYSE	FAF	Fri, Dec 15, 1995	6.06	6.11	6.03	6.08
906	NYSE	FAF	Thu, Dec 14, 1995	6.06	6.08	6.00	6.08
905	NYSE	FAF	Wed, Dec 13, 1995	5.83	6.06	5.81	6.06
904	NYSE	FAF	Tue, Dec 12, 1995	5.67	5.83	5.67	5.83
903	NYSE	FAF	Mon, Dec 11, 1995	5.72	5.72	5.67	5.69
902	NYSE	FAF	Fri, Dec 8, 1995	5.64	5.72	5.58	5.69
901	NYSE	FAF	Thu, Dec 7, 1995	5.53	5.64	5.51	5.64
900	NYSE	FAF	Wed, Dec 6, 1995	5.50	5.56	5.47	5.56
899	NYSE	FAF	Tue, Dec 5, 1995	5.28	5.50	5.28	5.47
898	NYSE	FAF	Mon, Dec 4, 1995	5.08	5.33	5.08	5.25
897	NYSE	FAF	Fri, Dec 1, 1995	5.08	5.08	5.06	5.06
896	NYSE	FAF	Thu, Nov 30, 1995	5.11	5.11	5.03	5.08
895	NYSE	FAF	Wed, Nov 29, 1995	5.14	5.14	5.08	5.08
894	NYSE	FAF	Tue, Nov 28, 1995	5.22	5.22	5.17	5.17
893	NYSE	FAF	Mon, Nov 27, 1995	5.31	5.33	5.25	5.28
892	NYSE	FAF	Fri, Nov 24, 1995	5.33	5.33	5.31	5.31
891	NYSE	FAF	Wed, Nov 22, 1995	5.31	5.33	5.25	5.33
890	NYSE	FAF	Tue, Nov 21, 1995	5.33	5.36	5.33	5.36
889	NYSE	FAF	Mon, Nov 20, 1995	5.31	5.33	5.31	5.33
888	NYSE	FAF	Fri, Nov 17, 1995	5.28	5.36	5.28	5.36
887	NYSE	FAF	Thu, Nov 16, 1995	5.19	5.25	5.19	5.25
886	NYSE	FAF	Wed, Nov 15, 1995	5.22	5.22	5.22	5.22
885	NYSE	FAF	Tue, Nov 14, 1995	5.28	5.28	5.25	5.25
884	NYSE	FAF	Mon, Nov 13, 1995	5.31	5.31	5.28	5.28
883	NYSE	FAF	Fri, Nov 10, 1995	5.28	5.31	5.28	5.31
882	NYSE	FAF	Thu, Nov 9, 1995	5.25	5.28	5.25	5.28
881	NYSE	FAF	Wed, Nov 8, 1995	5.25	5.28	5.25	5.25
880	NYSE	FAF	Tue, Nov 7, 1995	5.19	5.25	5.19	5.25
879	NYSE	FAF	Mon, Nov 6, 1995	5.22	5.22	5.19	5.19
878	NYSE	FAF	Fri, Nov 3, 1995	5.22	5.22	5.17	5.19
877	NYSE	FAF	Thu, Nov 2, 1995	5.19	5.22	5.19	5.22
876	NYSE	FAF	Wed, Nov 1, 1995	5.25	5.25	5.17	5.19
875	NYSE	FAF	Tue, Oct 31, 1995	5.11	5.19	5.08	5.19
874	NYSE	FAF	Mon, Oct 30, 1995	5.11	5.14	5.11	5.14
873	NYSE	FAF	Fri, Oct 27, 1995	5.28	5.28	5.17	5.17
872	NYSE	FAF	Thu, Oct 26, 1995	5.39	5.42	5.31	5.31
871	NYSE	FAF	Wed, Oct 25, 1995	5.28	5.42	5.28	5.42
870	NYSE	FAF	Tue, Oct 24, 1995	5.17	5.33	5.17	5.33
869	NYSE	FAF	Mon, Oct 23, 1995	5.17	5.17	5.14	5.14
868	NYSE	FAF	Fri, Oct 20, 1995	5.33	5.33	5.17	5.17
867	NYSE	FAF	Thu, Oct 19, 1995	5.44	5.44	5.39	5.39
866	NYSE	FAF	Wed, Oct 18, 1995	5.42	5.56	5.39	5.39
865	NYSE	FAF	Tue, Oct 17, 1995	5.28	5.44	5.28	5.44
864	NYSE	FAF	Mon, Oct 16, 1995	5.28	5.31	5.22	5.22
863	NYSE	FAF	Fri, Oct 13, 1995	5.00	5.25	4.97	5.22
862	NYSE	FAF	Thu, Oct 12, 1995	4.89	5.03	4.89	4.97
861	NYSE	FAF	Wed, Oct 11, 1995	4.89	4.89	4.81	4.83
860	NYSE	FAF	Tue, Oct 10, 1995	4.94	4.94	4.81	4.89
859	NYSE	FAF	Mon, Oct 9, 1995	5.00	5.00	4.89	4.92
858	NYSE	FAF	Fri, Oct 6, 1995	5.00	5.00	5.00	5.00
857	NYSE	FAF	Thu, Oct 5, 1995	5.14	5.14	5.00	5.03
856	NYSE	FAF	Wed, Oct 4, 1995	5.14	5.17	5.14	5.17
855	NYSE	FAF	Tue, Oct 3, 1995	5.22	5.22	5.17	5.19
854	NYSE	FAF	Mon, Oct 2, 1995	5.31	5.31	5.25	5.25
853	NYSE	FAF	Fri, Sep 29, 1995	5.39	5.39	5.33	5.36
852	NYSE	FAF	Thu, Sep 28, 1995	5.36	5.36	5.36	5.36
851	NYSE	FAF	Wed, Sep 27, 1995	5.33	5.42	5.33	5.42
850	NYSE	FAF	Tue, Sep 26, 1995	5.56	5.56	5.42	5.42
849	NYSE	FAF	Mon, Sep 25, 1995	5.64	5.64	5.56	5.56
848	NYSE	FAF	Fri, Sep 22, 1995	5.56	5.61	5.56	5.61
847	NYSE	FAF	Thu, Sep 21, 1995	5.58	5.67	5.58	5.58
846	NYSE	FAF	Wed, Sep 20, 1995	5.56	5.64	5.56	5.64
845	NYSE	FAF	Tue, Sep 19, 1995	5.53	5.56	5.53	5.56
844	NYSE	FAF	Mon, Sep 18, 1995	5.50	5.53	5.50	5.53
843	NYSE	FAF	Fri, Sep 15, 1995	5.50	5.53	5.50	5.53
842	NYSE	FAF	Thu, Sep 14, 1995	5.44	5.50	5.42	5.47
841	NYSE	FAF	Wed, Sep 13, 1995	5.42	5.44	5.42	5.44
840	NYSE	FAF	Tue, Sep 12, 1995	5.42	5.44	5.42	5.42
839	NYSE	FAF	Mon, Sep 11, 1995	5.42	5.47	5.42	5.44
838	NYSE	FAF	Fri, Sep 8, 1995	5.33	5.44	5.31	5.44
837	NYSE	FAF	Thu, Sep 7, 1995	5.33	5.33	5.31	5.33
836	NYSE	FAF	Wed, Sep 6, 1995	5.33	5.33	5.31	5.31
835	NYSE	FAF	Tue, Sep 5, 1995	5.31	5.33	5.31	5.33
834	NYSE	FAF	Fri, Sep 1, 1995	5.33	5.33	5.28	5.31
833	NYSE	FAF	Thu, Aug 31, 1995	5.36	5.36	5.33	5.33
832	NYSE	FAF	Wed, Aug 30, 1995	5.33	5.36	5.31	5.36
831	NYSE	FAF	Tue, Aug 29, 1995	5.33	5.36	5.31	5.33
830	NYSE	FAF	Mon, Aug 28, 1995	5.36	5.36	5.33	5.33
829	NYSE	FAF	Fri, Aug 25, 1995	5.33	5.33	5.33	5.33
828	NYSE	FAF	Thu, Aug 24, 1995	5.39	5.39	5.36	5.36
827	NYSE	FAF	Wed, Aug 23, 1995	5.36	5.36	5.33	5.33
826	NYSE	FAF	Tue, Aug 22, 1995	5.33	5.33	5.33	5.33
825	NYSE	FAF	Mon, Aug 21, 1995	5.33	5.44	5.33	5.36
824	NYSE	FAF	Fri, Aug 18, 1995	5.39	5.39	5.31	5.36
823	NYSE	FAF	Thu, Aug 17, 1995	5.22	5.44	5.22	5.39
822	NYSE	FAF	Wed, Aug 16, 1995	5.19	5.28	5.19	5.28
821	NYSE	FAF	Tue, Aug 15, 1995	5.25	5.25	5.22	5.22
820	NYSE	FAF	Mon, Aug 14, 1995	5.22	5.25	5.19	5.22
819	NYSE	FAF	Fri, Aug 11, 1995	5.11	5.22	5.11	5.22
818	NYSE	FAF	Thu, Aug 10, 1995	5.11	5.11	5.08	5.11
817	NYSE	FAF	Wed, Aug 9, 1995	5.14	5.14	5.06	5.06
816	NYSE	FAF	Tue, Aug 8, 1995	5.11	5.14	5.11	5.14
815	NYSE	FAF	Mon, Aug 7, 1995	5.11	5.14	5.06	5.14
814	NYSE	FAF	Fri, Aug 4, 1995	5.11	5.11	5.11	5.11
813	NYSE	FAF	Thu, Aug 3, 1995	5.11	5.14	5.11	5.11
812	NYSE	FAF	Wed, Aug 2, 1995	5.14	5.19	5.11	5.11
811	NYSE	FAF	Tue, Aug 1, 1995	5.17	5.17	5.11	5.14
810	NYSE	FAF	Mon, Jul 31, 1995	5.14	5.19	5.14	5.19
809	NYSE	FAF	Fri, Jul 28, 1995	5.14	5.17	5.14	5.17
808	NYSE	FAF	Thu, Jul 27, 1995	5.17	5.25	5.14	5.14
807	NYSE	FAF	Wed, Jul 26, 1995	5.22	5.22	5.19	5.19
806	NYSE	FAF	Tue, Jul 25, 1995	5.17	5.19	5.17	5.19
805	NYSE	FAF	Mon, Jul 24, 1995	5.08	5.25	5.08	5.19
804	NYSE	FAF	Fri, Jul 21, 1995	5.03	5.08	5.00	5.06
803	NYSE	FAF	Thu, Jul 20, 1995	5.11	5.11	5.06	5.06
802	NYSE	FAF	Wed, Jul 19, 1995	5.17	5.17	5.08	5.11
801	NYSE	FAF	Tue, Jul 18, 1995	5.14	5.19	5.11	5.19
800	NYSE	FAF	Mon, Jul 17, 1995	5.25	5.25	5.17	5.17
799	NYSE	FAF	Fri, Jul 14, 1995	5.28	5.31	5.28	5.31
798	NYSE	FAF	Thu, Jul 13, 1995	5.31	5.31	5.28	5.28
797	NYSE	FAF	Wed, Jul 12, 1995	5.28	5.33	5.28	5.33
796	NYSE	FAF	Tue, Jul 11, 1995	5.32	5.36	5.31	5.31
795	NYSE	FAF	Mon, Jul 10, 1995	5.50	5.50	5.33	5.33
794	NYSE	FAF	Fri, Jul 7, 1995	5.17	5.47	5.17	5.44
793	NYSE	FAF	Thu, Jul 6, 1995	5.06	5.17	5.03	5.14
792	NYSE	FAF	Wed, Jul 5, 1995	5.14	5.14	5.06	5.06
791	NYSE	FAF	Mon, Jul 3, 1995	5.19	5.22	5.14	5.14
790	NYSE	FAF	Fri, Jun 30, 1995	5.03	5.14	5.03	5.14
789	NYSE	FAF	Thu, Jun 29, 1995	5.06	5.14	5.03	5.03
788	NYSE	FAF	Wed, Jun 28, 1995	5.28	5.28	5.06	5.06
787	NYSE	FAF	Tue, Jun 27, 1995	5.36	5.39	5.28	5.28
786	NYSE	FAF	Mon, Jun 26, 1995	5.56	5.56	5.33	5.33
785	NYSE	FAF	Fri, Jun 23, 1995	5.58	5.58	5.56	5.58
784	NYSE	FAF	Thu, Jun 22, 1995	5.56	5.64	5.56	5.64
783	NYSE	FAF	Wed, Jun 21, 1995	5.64	5.67	5.56	5.56
782	NYSE	FAF	Tue, Jun 20, 1995	5.61	5.67	5.61	5.64
781	NYSE	FAF	Mon, Jun 19, 1995	5.64	5.64	5.58	5.61
780	NYSE	FAF	Fri, Jun 16, 1995	5.53	5.67	5.53	5.67
779	NYSE	FAF	Thu, Jun 15, 1995	5.36	5.50	5.36	5.50
778	NYSE	FAF	Wed, Jun 14, 1995	5.36	5.36	5.31	5.36
777	NYSE	FAF	Tue, Jun 13, 1995	5.33	5.39	5.33	5.36
776	NYSE	FAF	Mon, Jun 12, 1995	5.31	5.31	5.28	5.31
775	NYSE	FAF	Fri, Jun 9, 1995	5.33	5.42	5.28	5.28
774	NYSE	FAF	Thu, Jun 8, 1995	5.42	5.42	5.33	5.33
773	NYSE	FAF	Wed, Jun 7, 1995	5.39	5.39	5.33	5.39
772	NYSE	FAF	Tue, Jun 6, 1995	5.36	5.44	5.36	5.42
771	NYSE	FAF	Mon, Jun 5, 1995	5.19	5.42	5.14	5.42
770	NYSE	FAF	Fri, Jun 2, 1995	4.86	5.14	4.86	5.14
769	NYSE	FAF	Thu, Jun 1, 1995	4.81	4.83	4.81	4.83
768	NYSE	FAF	Wed, May 31, 1995	4.72	4.83	4.69	4.81
767	NYSE	FAF	Tue, May 30, 1995	4.86	4.86	4.69	4.72
766	NYSE	FAF	Fri, May 26, 1995	4.92	4.92	4.89	4.89
765	NYSE	FAF	Thu, May 25, 1995	5.00	5.00	4.89	4.92
764	NYSE	FAF	Wed, May 24, 1995	5.03	5.06	5.00	5.00
763	NYSE	FAF	Tue, May 23, 1995	5.08	5.08	5.00	5.00
762	NYSE	FAF	Mon, May 22, 1995	5.00	5.08	5.00	5.08
761	NYSE	FAF	Fri, May 19, 1995	4.89	4.97	4.89	4.97
760	NYSE	FAF	Thu, May 18, 1995	5.00	5.00	4.86	4.92
759	NYSE	FAF	Wed, May 17, 1995	5.19	5.22	5.03	5.03
758	NYSE	FAF	Tue, May 16, 1995	5.17	5.25	5.14	5.25
757	NYSE	FAF	Mon, May 15, 1995	5.08	5.17	5.06	5.17
756	NYSE	FAF	Fri, May 12, 1995	5.11	5.17	5.11	5.11
755	NYSE	FAF	Thu, May 11, 1995	5.03	5.11	5.00	5.11
754	NYSE	FAF	Wed, May 10, 1995	5.03	5.06	5.00	5.00
753	NYSE	FAF	Tue, May 9, 1995	4.81	4.97	4.81	4.92
752	NYSE	FAF	Mon, May 8, 1995	4.44	4.83	4.44	4.75
751	NYSE	FAF	Fri, May 5, 1995	4.39	4.44	4.36	4.39
750	NYSE	FAF	Thu, May 4, 1995	4.36	4.39	4.36	4.39
749	NYSE	FAF	Wed, May 3, 1995	4.44	4.44	4.36	4.42
748	NYSE	FAF	Tue, May 2, 1995	4.42	4.44	4.39	4.42
747	NYSE	FAF	Mon, May 1, 1995	4.33	4.42	4.33	4.39
746	NYSE	FAF	Fri, Apr 28, 1995	4.31	4.36	4.31	4.36
745	NYSE	FAF	Thu, Apr 27, 1995	4.36	4.36	4.31	4.31
744	NYSE	FAF	Wed, Apr 26, 1995	4.36	4.42	4.31	4.31
743	NYSE	FAF	Tue, Apr 25, 1995	4.31	4.42	4.31	4.42
742	NYSE	FAF	Mon, Apr 24, 1995	4.22	4.31	4.22	4.28
741	NYSE	FAF	Fri, Apr 21, 1995	4.36	4.36	4.25	4.25
740	NYSE	FAF	Thu, Apr 20, 1995	4.36	4.42	4.36	4.42
739	NYSE	FAF	Wed, Apr 19, 1995	4.42	4.42	4.36	4.42
738	NYSE	FAF	Tue, Apr 18, 1995	4.39	4.44	4.39	4.42
737	NYSE	FAF	Mon, Apr 17, 1995	4.42	4.43	4.39	4.42
736	NYSE	FAF	Thu, Apr 13, 1995	4.42	4.44	4.39	4.39
735	NYSE	FAF	Wed, Apr 12, 1995	4.36	4.36	4.36	4.36
734	NYSE	FAF	Tue, Apr 11, 1995	4.33	4.39	4.33	4.39
733	NYSE	FAF	Mon, Apr 10, 1995	4.50	4.50	4.33	4.36
732	NYSE	FAF	Fri, Apr 7, 1995	4.44	4.50	4.44	4.47
731	NYSE	FAF	Thu, Apr 6, 1995	4.44	4.50	4.44	4.50
730	NYSE	FAF	Wed, Apr 5, 1995	4.36	4.44	4.33	4.44
729	NYSE	FAF	Tue, Apr 4, 1995	4.36	4.36	4.33	4.33
728	NYSE	FAF	Mon, Apr 3, 1995	4.28	4.42	4.25	4.42
727	NYSE	FAF	Fri, Mar 31, 1995	4.31	4.31	4.28	4.31
726	NYSE	FAF	Thu, Mar 30, 1995	4.22	4.31	4.22	4.28
725	NYSE	FAF	Wed, Mar 29, 1995	4.25	4.25	4.19	4.19
724	NYSE	FAF	Tue, Mar 28, 1995	4.22	4.22	4.22	4.22
723	NYSE	FAF	Mon, Mar 27, 1995	4.28	4.28	4.22	4.22
722	NYSE	FAF	Fri, Mar 24, 1995	4.33	4.33	4.31	4.31
721	NYSE	FAF	Thu, Mar 23, 1995	4.42	4.42	4.33	4.33
720	NYSE	FAF	Wed, Mar 22, 1995	4.53	4.53	4.39	4.42
719	NYSE	FAF	Tue, Mar 21, 1995	4.53	4.53	4.53	4.53
718	NYSE	FAF	Mon, Mar 20, 1995	4.50	4.53	4.50	4.53
717	NYSE	FAF	Fri, Mar 17, 1995	4.44	4.50	4.42	4.44
716	NYSE	FAF	Thu, Mar 16, 1995	4.44	4.50	4.44	4.44
715	NYSE	FAF	Wed, Mar 15, 1995	4.44	4.53	4.44	4.47
714	NYSE	FAF	Tue, Mar 14, 1995	4.44	4.50	4.44	4.50
713	NYSE	FAF	Mon, Mar 13, 1995	4.47	4.47	4.39	4.44
712	NYSE	FAF	Fri, Mar 10, 1995	4.28	4.47	4.28	4.44
711	NYSE	FAF	Thu, Mar 9, 1995	4.22	4.28	4.22	4.28
710	NYSE	FAF	Wed, Mar 8, 1995	4.28	4.28	4.22	4.28
709	NYSE	FAF	Tue, Mar 7, 1995	4.56	4.56	4.33	4.33
708	NYSE	FAF	Mon, Mar 6, 1995	4.56	4.61	4.56	4.56
707	NYSE	FAF	Fri, Mar 3, 1995	4.58	4.61	4.56	4.58
706	NYSE	FAF	Thu, Mar 2, 1995	4.56	4.61	4.56	4.56
705	NYSE	FAF	Wed, Mar 1, 1995	4.50	4.58	4.50	4.58
704	NYSE	FAF	Tue, Feb 28, 1995	4.42	4.50	4.42	4.50
703	NYSE	FAF	Mon, Feb 27, 1995	4.56	4.56	4.36	4.42
702	NYSE	FAF	Fri, Feb 24, 1995	4.39	4.50	4.39	4.50
701	NYSE	FAF	Thu, Feb 23, 1995	4.31	4.36	4.28	4.36
700	NYSE	FAF	Wed, Feb 22, 1995	4.28	4.28	4.25	4.28
699	NYSE	FAF	Tue, Feb 21, 1995	4.19	4.31	4.19	4.25
698	NYSE	FAF	Fri, Feb 17, 1995	4.19	4.28	4.17	4.22
697	NYSE	FAF	Thu, Feb 16, 1995	4.28	4.28	4.22	4.22
696	NYSE	FAF	Wed, Feb 15, 1995	4.11	4.31	4.11	4.31
695	NYSE	FAF	Tue, Feb 14, 1995	4.25	4.28	4.17	4.17
694	NYSE	FAF	Mon, Feb 13, 1995	4.08	4.28	4.08	4.22
693	NYSE	FAF	Fri, Feb 10, 1995	4.03	4.08	4.00	4.08
692	NYSE	FAF	Thu, Feb 9, 1995	4.00	4.03	4.00	4.03
691	NYSE	FAF	Wed, Feb 8, 1995	4.00	4.03	4.00	4.03
690	NYSE	FAF	Tue, Feb 7, 1995	3.94	4.11	3.94	4.06
689	NYSE	FAF	Mon, Feb 6, 1995	4.03	4.03	3.92	3.92
688	NYSE	FAF	Fri, Feb 3, 1995	3.81	4.00	3.81	4.00
687	NYSE	FAF	Thu, Feb 2, 1995	3.75	3.81	3.75	3.81
686	NYSE	FAF	Wed, Feb 1, 1995	3.78	3.81	3.75	3.78
685	NYSE	FAF	Tue, Jan 31, 1995	3.75	3.78	3.75	3.78
684	NYSE	FAF	Mon, Jan 30, 1995	3.78	3.78	3.75	3.75
683	NYSE	FAF	Fri, Jan 27, 1995	3.75	3.78	3.75	3.78
682	NYSE	FAF	Thu, Jan 26, 1995	3.75	3.75	3.72	3.75
681	NYSE	FAF	Wed, Jan 25, 1995	3.72	3.78	3.72	3.78
680	NYSE	FAF	Tue, Jan 24, 1995	3.69	3.75	3.67	3.72
679	NYSE	FAF	Mon, Jan 23, 1995	3.78	3.78	3.72	3.72
678	NYSE	FAF	Fri, Jan 20, 1995	3.75	3.78	3.72	3.75
677	NYSE	FAF	Thu, Jan 19, 1995	3.83	3.83	3.75	3.78
676	NYSE	FAF	Wed, Jan 18, 1995	3.92	3.92	3.75	3.78
675	NYSE	FAF	Tue, Jan 17, 1995	3.94	3.94	3.92	3.94
674	NYSE	FAF	Mon, Jan 16, 1995	3.92	3.94	3.92	3.92
673	NYSE	FAF	Fri, Jan 13, 1995	3.89	3.94	3.86	3.92
672	NYSE	FAF	Thu, Jan 12, 1995	3.83	3.89	3.83	3.89
671	NYSE	FAF	Wed, Jan 11, 1995	3.86	3.86	3.81	3.86
670	NYSE	FAF	Tue, Jan 10, 1995	3.83	3.89	3.81	3.89
669	NYSE	FAF	Mon, Jan 9, 1995	3.81	3.86	3.81	3.81
668	NYSE	FAF	Fri, Jan 6, 1995	3.83	3.86	3.81	3.83
667	NYSE	FAF	Thu, Jan 5, 1995	3.81	3.83	3.78	3.83
666	NYSE	FAF	Wed, Jan 4, 1995	3.83	3.86	3.81	3.81
665	NYSE	FAF	Tue, Jan 3, 1995	3.81	3.83	3.78	3.81
664	NYSE	FAF	Fri, Dec 30, 1994	3.72	3.83	3.72	3.83
663	NYSE	FAF	Thu, Dec 29, 1994	3.75	3.81	3.72	3.75
662	NYSE	FAF	Wed, Dec 28, 1994	3.78	3.81	3.72	3.75
661	NYSE	FAF	Tue, Dec 27, 1994	3.72	3.94	3.72	3.83
660	NYSE	FAF	Fri, Dec 23, 1994	3.86	3.86	3.78	3.78
659	NYSE	FAF	Thu, Dec 22, 1994	4.00	4.00	3.92	3.92
658	NYSE	FAF	Wed, Dec 21, 1994	3.97	4.03	3.94	3.94
657	NYSE	FAF	Tue, Dec 20, 1994	3.94	4.00	3.94	4.00
656	NYSE	FAF	Mon, Dec 19, 1994	4.00	4.00	3.92	3.97
655	NYSE	FAF	Fri, Dec 16, 1994	4.08	4.11	4.00	4.00
654	NYSE	FAF	Thu, Dec 15, 1994	3.89	4.03	3.89	4.03
653	NYSE	FAF	Wed, Dec 14, 1994	3.72	3.89	3.69	3.89
652	NYSE	FAF	Tue, Dec 13, 1994	3.69	3.75	3.56	3.69
651	NYSE	FAF	Mon, Dec 12, 1994	3.81	3.86	3.69	3.69
650	NYSE	FAF	Fri, Dec 9, 1994	3.83	3.83	3.75	3.78
649	NYSE	FAF	Thu, Dec 8, 1994	4.00	4.00	3.78	3.86
648	NYSE	FAF	Wed, Dec 7, 1994	4.03	4.03	4.00	4.00
647	NYSE	FAF	Tue, Dec 6, 1994	4.08	4.11	4.03	4.03
646	NYSE	FAF	Mon, Dec 5, 1994	4.08	4.11	4.03	4.11
645	NYSE	FAF	Fri, Dec 2, 1994	4.11	4.14	4.03	4.03
644	NYSE	FAF	Thu, Dec 1, 1994	4.19	4.19	4.14	4.14
643	NYSE	FAF	Wed, Nov 30, 1994	4.19	4.25	4.17	4.17
642	NYSE	FAF	Tue, Nov 29, 1994	4.25	4.31	4.22	4.22
641	NYSE	FAF	Mon, Nov 28, 1994	4.28	4.33	4.19	4.19
640	NYSE	FAF	Fri, Nov 25, 1994	4.36	4.36	4.22	4.25
639	NYSE	FAF	Wed, Nov 23, 1994	4.28	4.36	4.28	4.36
638	NYSE	FAF	Tue, Nov 22, 1994	4.19	4.31	4.19	4.25
637	NYSE	FAF	Mon, Nov 21, 1994	4.17	4.22	4.17	4.22
636	NYSE	FAF	Fri, Nov 18, 1994	4.17	4.17	4.11	4.17
635	NYSE	FAF	Thu, Nov 17, 1994	4.14	4.17	4.11	4.11
634	NYSE	FAF	Wed, Nov 16, 1994	4.22	4.22	4.11	4.11
633	NYSE	FAF	Tue, Nov 15, 1994	4.14	4.19	4.14	4.19
632	NYSE	FAF	Mon, Nov 14, 1994	4.08	4.14	4.08	4.14
631	NYSE	FAF	Fri, Nov 11, 1994	3.97	4.03	3.92	4.03
630	NYSE	FAF	Thu, Nov 10, 1994	4.03	4.03	3.97	3.97
629	NYSE	FAF	Wed, Nov 9, 1994	4.00	4.03	4.00	4.00
628	NYSE	FAF	Tue, Nov 8, 1994	4.06	4.06	4.00	4.03
627	NYSE	FAF	Mon, Nov 7, 1994	4.03	4.03	4.00	4.00
626	NYSE	FAF	Fri, Nov 4, 1994	4.06	4.06	4.03	4.03
625	NYSE	FAF	Thu, Nov 3, 1994	4.08	4.08	4.06	4.06
624	NYSE	FAF	Wed, Nov 2, 1994	4.11	4.14	4.11	4.11
623	NYSE	FAF	Tue, Nov 1, 1994	4.17	4.17	4.14	4.14
622	NYSE	FAF	Mon, Oct 31, 1994	4.25	4.25	4.14	4.14
621	NYSE	FAF	Fri, Oct 28, 1994	4.25	4.28	4.22	4.22
620	NYSE	FAF	Thu, Oct 27, 1994	4.25	4.25	4.19	4.19
619	NYSE	FAF	Wed, Oct 26, 1994	4.28	4.31	4.22	4.22
618	NYSE	FAF	Tue, Oct 25, 1994	4.17	4.22	4.17	4.22
617	NYSE	FAF	Mon, Oct 24, 1994	4.17	4.19	4.17	4.19
616	NYSE	FAF	Fri, Oct 21, 1994	4.17	4.19	4.14	4.14
615	NYSE	FAF	Thu, Oct 20, 1994	4.25	4.25	4.19	4.19
614	NYSE	FAF	Wed, Oct 19, 1994	4.25	4.28	4.19	4.25
613	NYSE	FAF	Tue, Oct 18, 1994	4.28	4.31	4.28	4.31
612	NYSE	FAF	Mon, Oct 17, 1994	4.17	4.28	4.17	4.25
611	NYSE	FAF	Fri, Oct 14, 1994	4.19	4.22	4.17	4.17
610	NYSE	FAF	Thu, Oct 13, 1994	4.22	4.28	4.19	4.25
609	NYSE	FAF	Wed, Oct 12, 1994	4.22	4.22	4.17	4.22
608	NYSE	FAF	Tue, Oct 11, 1994	4.31	4.31	4.19	4.22
607	NYSE	FAF	Mon, Oct 10, 1994	4.36	4.36	4.25	4.25
606	NYSE	FAF	Fri, Oct 7, 1994	4.36	4.39	4.36	4.36
605	NYSE	FAF	Thu, Oct 6, 1994	4.44	4.44	4.39	4.42
604	NYSE	FAF	Wed, Oct 5, 1994	4.42	4.44	4.39	4.42
603	NYSE	FAF	Tue, Oct 4, 1994	4.47	4.53	4.42	4.42
602	NYSE	FAF	Mon, Oct 3, 1994	4.56	4.56	4.50	4.53
601	NYSE	FAF	Fri, Sep 30, 1994	4.50	4.61	4.50	4.61
600	NYSE	FAF	Thu, Sep 29, 1994	4.50	4.56	4.50	4.50
599	NYSE	FAF	Wed, Sep 28, 1994	4.58	4.61	4.53	4.53
598	NYSE	FAF	Tue, Sep 27, 1994	4.53	4.61	4.53	4.56
597	NYSE	FAF	Mon, Sep 26, 1994	4.53	4.58	4.50	4.58
596	NYSE	FAF	Fri, Sep 23, 1994	4.61	4.67	4.58	4.61
595	NYSE	FAF	Thu, Sep 22, 1994	4.69	4.69	4.64	4.64
594	NYSE	FAF	Wed, Sep 21, 1994	4.72	4.72	4.67	4.67
593	NYSE	FAF	Tue, Sep 20, 1994	4.81	4.81	4.69	4.69
592	NYSE	FAF	Mon, Sep 19, 1994	4.78	4.81	4.78	4.81
591	NYSE	FAF	Fri, Sep 16, 1994	4.81	4.81	4.78	4.81
590	NYSE	FAF	Thu, Sep 15, 1994	4.72	4.81	4.72	4.81
589	NYSE	FAF	Wed, Sep 14, 1994	4.69	4.72	4.69	4.72
588	NYSE	FAF	Tue, Sep 13, 1994	4.67	4.72	4.67	4.72
587	NYSE	FAF	Mon, Sep 12, 1994	4.72	4.72	4.58	4.67
586	NYSE	FAF	Fri, Sep 9, 1994	4.72	4.75	4.69	4.69
585	NYSE	FAF	Thu, Sep 8, 1994	4.75	4.81	4.72	4.72
584	NYSE	FAF	Wed, Sep 7, 1994	4.72	4.83	4.72	4.81
583	NYSE	FAF	Tue, Sep 6, 1994	4.83	4.86	4.72	4.72
582	NYSE	FAF	Fri, Sep 2, 1994	4.94	4.94	4.78	4.86
581	NYSE	FAF	Thu, Sep 1, 1994	5.03	5.03	4.89	4.92
580	NYSE	FAF	Wed, Aug 31, 1994	5.06	5.08	5.00	5.03
579	NYSE	FAF	Tue, Aug 30, 1994	5.06	5.06	5.00	5.06
578	NYSE	FAF	Mon, Aug 29, 1994	5.00	5.17	5.00	5.11
577	NYSE	FAF	Fri, Aug 26, 1994	5.03	5.03	4.94	5.03
576	NYSE	FAF	Thu, Aug 25, 1994	4.94	5.03	4.94	5.03
575	NYSE	FAF	Wed, Aug 24, 1994	4.89	4.92	4.86	4.92
574	NYSE	FAF	Tue, Aug 23, 1994	4.94	4.97	4.94	4.94
573	NYSE	FAF	Mon, Aug 22, 1994	5.03	5.03	5.00	5.00
572	NYSE	FAF	Fri, Aug 19, 1994	5.03	5.06	5.03	5.03
571	NYSE	FAF	Thu, Aug 18, 1994	5.03	5.06	5.03	5.06
570	NYSE	FAF	Wed, Aug 17, 1994	5.03	5.06	5.03	5.06
569	NYSE	FAF	Tue, Aug 16, 1994	4.92	5.03	4.92	5.03
568	NYSE	FAF	Mon, Aug 15, 1994	4.86	4.94	4.86	4.94
567	NYSE	FAF	Fri, Aug 12, 1994	4.78	4.83	4.75	4.83
566	NYSE	FAF	Thu, Aug 11, 1994	4.78	4.83	4.78	4.81
565	NYSE	FAF	Wed, Aug 10, 1994	4.86	4.86	4.72	4.75
564	NYSE	FAF	Tue, Aug 9, 1994	4.78	4.83	4.72	4.83
563	NYSE	FAF	Mon, Aug 8, 1994	4.94	4.97	4.81	4.81
562	NYSE	FAF	Fri, Aug 5, 1994	4.94	4.94	4.89	4.89
561	NYSE	FAF	Thu, Aug 4, 1994	5.08	5.11	5.00	5.00
560	NYSE	FAF	Wed, Aug 3, 1994	5.14	5.14	5.11	5.11
559	NYSE	FAF	Tue, Aug 2, 1994	5.14	5.14	5.14	5.14
558	NYSE	FAF	Mon, Aug 1, 1994	5.08	5.17	5.08	5.17
557	NYSE	FAF	Fri, Jul 29, 1994	5.03	5.06	5.03	5.06
556	NYSE	FAF	Thu, Jul 28, 1994	5.19	5.19	5.06	5.06
555	NYSE	FAF	Wed, Jul 27, 1994	5.28	5.31	5.25	5.25
554	NYSE	FAF	Tue, Jul 26, 1994	5.28	5.31	5.28	5.28
553	NYSE	FAF	Mon, Jul 25, 1994	5.28	5.31	5.28	5.31
552	NYSE	FAF	Fri, Jul 22, 1994	5.25	5.28	5.25	5.28
551	NYSE	FAF	Thu, Jul 21, 1994	5.14	5.22	5.14	5.22
550	NYSE	FAF	Wed, Jul 20, 1994	5.14	5.17	5.11	5.14
549	NYSE	FAF	Tue, Jul 19, 1994	5.22	5.22	5.11	5.14
548	NYSE	FAF	Mon, Jul 18, 1994	5.25	5.28	5.19	5.19
547	NYSE	FAF	Fri, Jul 15, 1994	5.28	5.28	5.22	5.28
546	NYSE	FAF	Thu, Jul 14, 1994	5.39	5.39	5.25	5.25
545	NYSE	FAF	Wed, Jul 13, 1994	5.44	5.44	5.32	5.33
544	NYSE	FAF	Tue, Jul 12, 1994	5.42	5.44	5.36	5.39
543	NYSE	FAF	Mon, Jul 11, 1994	5.31	5.44	5.31	5.44
542	NYSE	FAF	Fri, Jul 8, 1994	5.33	5.42	5.33	5.36
541	NYSE	FAF	Thu, Jul 7, 1994	5.19	5.31	5.17	5.31
540	NYSE	FAF	Wed, Jul 6, 1994	5.28	5.33	5.22	5.22
539	NYSE	FAF	Tue, Jul 5, 1994	5.28	5.36	5.28	5.31
538	NYSE	FAF	Fri, Jul 1, 1994	5.19	5.22	5.14	5.22
537	NYSE	FAF	Thu, Jun 30, 1994	5.17	5.19	5.14	5.14
536	NYSE	FAF	Wed, Jun 29, 1994	5.22	5.25	5.19	5.21
535	NYSE	FAF	Tue, Jun 28, 1994	5.25	5.28	5.22	5.22
534	NYSE	FAF	Mon, Jun 27, 1994	5.31	5.33	5.25	5.28
533	NYSE	FAF	Fri, Jun 24, 1994	5.36	5.36	5.33	5.33
532	NYSE	FAF	Thu, Jun 23, 1994	5.36	5.42	5.36	5.39
531	NYSE	FAF	Wed, Jun 22, 1994	5.39	5.42	5.36	5.39
530	NYSE	FAF	Tue, Jun 21, 1994	5.47	5.47	5.44	5.47
529	NYSE	FAF	Mon, Jun 20, 1994	5.58	5.58	5.36	5.44
528	NYSE	FAF	Fri, Jun 17, 1994	5.75	5.75	5.58	5.64
527	NYSE	FAF	Thu, Jun 16, 1994	5.81	5.81	5.72	5.72
526	NYSE	FAF	Wed, Jun 15, 1994	6.00	6.00	5.83	5.83
525	NYSE	FAF	Tue, Jun 14, 1994	6.03	6.06	6.03	6.06
524	NYSE	FAF	Mon, Jun 13, 1994	6.11	6.11	6.06	6.06
523	NYSE	FAF	Fri, Jun 10, 1994	6.11	6.14	6.11	6.14
522	NYSE	FAF	Thu, Jun 9, 1994	6.11	6.17	6.11	6.17
521	NYSE	FAF	Wed, Jun 8, 1994	6.06	6.11	6.06	6.11
520	NYSE	FAF	Tue, Jun 7, 1994	6.00	6.03	5.94	6.03
519	NYSE	FAF	Mon, Jun 6, 1994	5.86	6.03	5.86	5.97
518	NYSE	FAF	Fri, Jun 3, 1994	5.78	5.83	5.78	5.83
517	NYSE	FAF	Thu, Jun 2, 1994	5.78	5.78	5.75	5.78
516	NYSE	FAF	Wed, Jun 1, 1994	5.75	5.78	5.75	5.75
515	NYSE	FAF	Tue, May 31, 1994	5.83	5.83	5.75	5.78
514	NYSE	FAF	Fri, May 27, 1994	5.89	5.89	5.83	5.83
513	NYSE	FAF	Thu, May 26, 1994	5.92	6.00	5.83	5.89
512	NYSE	FAF	Wed, May 25, 1994	5.92	5.94	5.92	5.94
511	NYSE	FAF	Tue, May 24, 1994	5.92	5.94	5.92	5.92
510	NYSE	FAF	Mon, May 23, 1994	6.03	6.03	5.92	5.94
509	NYSE	FAF	Fri, May 20, 1994	6.03	6.03	5.97	5.97
508	NYSE	FAF	Thu, May 19, 1994	6.00	6.03	5.94	6.00
507	NYSE	FAF	Wed, May 18, 1994	5.92	5.97	5.92	5.97
506	NYSE	FAF	Tue, May 17, 1994	5.92	5.92	5.83	5.92
505	NYSE	FAF	Mon, May 16, 1994	5.89	5.97	5.89	5.97
504	NYSE	FAF	Fri, May 13, 1994	5.89	5.94	5.86	5.92
503	NYSE	FAF	Thu, May 12, 1994	5.89	5.94	5.89	5.89
502	NYSE	FAF	Wed, May 11, 1994	5.86	5.89	5.78	5.86
501	NYSE	FAF	Tue, May 10, 1994	5.78	5.86	5.78	5.86
500	NYSE	FAF	Mon, May 9, 1994	5.83	5.86	5.81	5.81
499	NYSE	FAF	Fri, May 6, 1994	6.00	6.00	5.78	5.86
498	NYSE	FAF	Thu, May 5, 1994	6.25	6.25	6.00	6.06
497	NYSE	FAF	Wed, May 4, 1994	6.39	6.39	6.22	6.22
496	NYSE	FAF	Tue, May 3, 1994	6.36	6.36	6.33	6.33
495	NYSE	FAF	Mon, May 2, 1994	6.31	6.39	6.31	6.39
494	NYSE	FAF	Fri, Apr 29, 1994	6.36	6.36	6.28	6.28
493	NYSE	FAF	Thu, Apr 28, 1994	6.56	6.56	6.36	6.36
492	NYSE	FAF	Tue, Apr 26, 1994	6.61	6.61	6.53	6.56
491	NYSE	FAF	Mon, Apr 25, 1994	6.31	6.61	6.31	6.61
490	NYSE	FAF	Fri, Apr 22, 1994	6.25	6.33	6.25	6.33
489	NYSE	FAF	Thu, Apr 21, 1994	6.25	6.25	6.25	6.25
488	NYSE	FAF	Wed, Apr 20, 1994	6.42	6.42	6.28	6.28
487	NYSE	FAF	Tue, Apr 19, 1994	6.36	6.36	6.31	6.36
486	NYSE	FAF	Mon, Apr 18, 1994	6.53	6.53	6.42	6.42
485	NYSE	FAF	Fri, Apr 15, 1994	6.53	6.53	6.50	6.50
484	NYSE	FAF	Thu, Apr 14, 1994	6.47	6.53	6.47	6.53
483	NYSE	FAF	Wed, Apr 13, 1994	6.44	6.56	6.44	6.50
482	NYSE	FAF	Tue, Apr 12, 1994	6.50	6.56	6.44	6.44
481	NYSE	FAF	Mon, Apr 11, 1994	6.50	6.56	6.47	6.53
480	NYSE	FAF	Fri, Apr 8, 1994	6.47	6.53	6.44	6.44
479	NYSE	FAF	Thu, Apr 7, 1994	6.50	6.53	6.50	6.53
478	NYSE	FAF	Wed, Apr 6, 1994	6.61	6.62	6.50	6.50
477	NYSE	FAF	Tue, Apr 5, 1994	6.67	6.75	6.61	6.61
476	NYSE	FAF	Mon, Apr 4, 1994	6.81	6.81	6.61	6.61
475	NYSE	FAF	Thu, Mar 31, 1994	7.00	7.00	6.89	6.89
474	NYSE	FAF	Wed, Mar 30, 1994	7.33	7.33	7.06	7.06
473	NYSE	FAF	Tue, Mar 29, 1994	7.50	7.50	7.39	7.39
472	NYSE	FAF	Mon, Mar 28, 1994	7.47	7.56	7.47	7.50
471	NYSE	FAF	Fri, Mar 25, 1994	7.58	7.58	7.42	7.42
470	NYSE	FAF	Thu, Mar 24, 1994	7.89	7.92	7.67	7.67
469	NYSE	FAF	Wed, Mar 23, 1994	7.92	7.92	7.86	7.86
468	NYSE	FAF	Tue, Mar 22, 1994	7.89	7.89	7.86	7.86
467	NYSE	FAF	Mon, Mar 21, 1994	7.83	7.86	7.78	7.83
466	NYSE	FAF	Fri, Mar 18, 1994	7.86	7.89	7.81	7.89
465	NYSE	FAF	Thu, Mar 17, 1994	7.83	7.89	7.83	7.83
464	NYSE	FAF	Wed, Mar 16, 1994	7.83	7.83	7.78	7.81
463	NYSE	FAF	Tue, Mar 15, 1994	7.78	7.78	7.75	7.78
462	NYSE	FAF	Mon, Mar 14, 1994	7.78	7.83	7.78	7.78
461	NYSE	FAF	Fri, Mar 11, 1994	7.75	7.83	7.75	7.83
460	NYSE	FAF	Thu, Mar 10, 1994	7.69	7.72	7.67	7.69
459	NYSE	FAF	Wed, Mar 9, 1994	7.78	7.78	7.69	7.69
458	NYSE	FAF	Tue, Mar 8, 1994	7.67	7.83	7.67	7.81
457	NYSE	FAF	Mon, Mar 7, 1994	7.58	7.69	7.58	7.69
456	NYSE	FAF	Fri, Mar 4, 1994	7.61	7.61	7.56	7.56
455	NYSE	FAF	Thu, Mar 3, 1994	7.67	7.67	7.64	7.67
454	NYSE	FAF	Wed, Mar 2, 1994	7.67	7.67	7.56	7.64
453	NYSE	FAF	Tue, Mar 1, 1994	8.00	8.00	7.78	7.78
452	NYSE	FAF	Mon, Feb 28, 1994	8.11	8.11	8.00	8.06
451	NYSE	FAF	Fri, Feb 25, 1994	8.14	8.14	8.11	8.11
450	NYSE	FAF	Thu, Feb 24, 1994	8.11	8.17	8.08	8.11
449	NYSE	FAF	Wed, Feb 23, 1994	8.17	8.19	8.11	8.14
448	NYSE	FAF	Tue, Feb 22, 1994	8.14	8.14	8.11	8.11
447	NYSE	FAF	Fri, Feb 18, 1994	8.11	8.17	8.06	8.17
446	NYSE	FAF	Thu, Feb 17, 1994	8.14	8.17	8.06	8.06
445	NYSE	FAF	Wed, Feb 16, 1994	7.94	8.14	7.94	8.11
444	NYSE	FAF	Tue, Feb 15, 1994	7.86	8.00	7.86	7.94
443	NYSE	FAF	Mon, Feb 14, 1994	7.78	7.83	7.78	7.81
442	NYSE	FAF	Fri, Feb 11, 1994	8.00	8.00	7.83	7.83
441	NYSE	FAF	Thu, Feb 10, 1994	8.03	8.03	7.97	8.00
440	NYSE	FAF	Wed, Feb 9, 1994	7.94	8.00	7.92	7.97
439	NYSE	FAF	Tue, Feb 8, 1994	7.92	8.22	7.92	8.00
438	NYSE	FAF	Mon, Feb 7, 1994	7.83	7.92	7.64	7.86
437	NYSE	FAF	Fri, Feb 4, 1994	8.31	8.31	7.94	7.94
436	NYSE	FAF	Thu, Feb 3, 1994	8.25	8.33	8.25	8.25
435	NYSE	FAF	Wed, Feb 2, 1994	8.17	8.31	8.14	8.31
434	NYSE	FAF	Tue, Feb 1, 1994	8.22	8.31	8.17	8.22
433	NYSE	FAF	Mon, Jan 31, 1994	8.17	8.33	8.14	8.22
432	NYSE	FAF	Fri, Jan 28, 1994	7.78	8.11	7.78	8.11
431	NYSE	FAF	Thu, Jan 27, 1994	7.72	7.75	7.69	7.72
430	NYSE	FAF	Wed, Jan 26, 1994	7.72	7.75	7.72	7.75
429	NYSE	FAF	Tue, Jan 25, 1994	7.89	7.89	7.78	7.78
428	NYSE	FAF	Mon, Jan 24, 1994	7.81	8.03	7.81	7.94
427	NYSE	FAF	Fri, Jan 21, 1994	7.89	7.89	7.89	7.89
426	NYSE	FAF	Thu, Jan 20, 1994	7.86	8.00	7.86	7.94
425	NYSE	FAF	Wed, Jan 19, 1994	7.61	7.83	7.61	7.83
424	NYSE	FAF	Tue, Jan 18, 1994	7.67	7.75	7.64	7.67
423	NYSE	FAF	Mon, Jan 17, 1994	7.47	7.67	7.47	7.67
422	NYSE	FAF	Fri, Jan 14, 1994	7.31	7.53	7.31	7.53
421	NYSE	FAF	Thu, Jan 13, 1994	7.42	7.42	7.28	7.36
420	NYSE	FAF	Wed, Jan 12, 1994	7.42	7.42	7.31	7.39
419	NYSE	FAF	Tue, Jan 11, 1994	7.33	7.39	7.31	7.36
418	NYSE	FAF	Mon, Jan 10, 1994	7.28	7.28	7.17	7.28
417	NYSE	FAF	Fri, Jan 7, 1994	7.50	7.50	7.28	7.28
416	NYSE	FAF	Thu, Jan 6, 1994	7.67	7.72	7.56	7.56
415	NYSE	FAF	Wed, Jan 5, 1994	7.64	7.78	7.64	7.75
414	NYSE	FAF	Tue, Jan 4, 1994	7.61	7.75	7.61	7.64
413	NYSE	FAF	Mon, Jan 3, 1994	7.72	7.72	7.61	7.61
412	NYSE	FAF	Fri, Dec 31, 1993	7.72	7.78	7.61	7.78
411	NYSE	FAF	Thu, Dec 30, 1993	7.53	7.75	7.53	7.75
410	NYSE	FAF	Wed, Dec 29, 1993	7.39	7.58	7.33	7.58
409	NYSE	FAF	Tue, Dec 28, 1993	7.11	7.39	7.11	7.39
408	NYSE	FAF	Mon, Dec 27, 1993	7.08	7.14	7.08	7.14
407	NYSE	FAF	Thu, Dec 23, 1993	6.89	7.11	6.89	7.11
406	NYSE	FAF	Wed, Dec 22, 1993	6.81	6.89	6.81	6.89
405	NYSE	FAF	Tue, Dec 21, 1993	6.69	6.75	6.69	6.75
404	NYSE	FAF	Mon, Dec 20, 1993	6.75	6.75	6.67	6.72
403	NYSE	FAF	Fri, Dec 17, 1993	6.72	6.78	6.64	6.78
402	NYSE	FAF	Thu, Dec 16, 1993	6.89	6.92	6.72	6.72
401	NYSE	FAF	Wed, Dec 15, 1993	7.00	7.00	6.83	6.94
400	NYSE	FAF	Tue, Dec 14, 1993	7.08	7.08	7.06	7.06
399	NYSE	FAF	Mon, Dec 13, 1993	7.17	7.17	7.08	7.11
398	NYSE	FAF	Fri, Dec 10, 1993	7.17	7.19	7.08	7.11
397	NYSE	FAF	Thu, Dec 9, 1993	7.42	7.42	7.11	7.11
396	NYSE	FAF	Wed, Dec 8, 1993	7.47	7.47	7.33	7.39
395	NYSE	FAF	Tue, Dec 7, 1993	7.61	7.61	7.56	7.58
394	NYSE	FAF	Mon, Dec 6, 1993	7.53	7.58	7.53	7.56
393	NYSE	FAF	Fri, Dec 3, 1993	7.36	7.47	7.36	7.47
392	NYSE	FAF	Thu, Dec 2, 1993	7.33	7.33	7.22	7.33
391	NYSE	FAF	Wed, Dec 1, 1993	7.17	7.33	7.17	7.33
390	NYSE	FAF	Tue, Nov 30, 1993	7.33	7.39	7.17	7.17
389	NYSE	FAF	Mon, Nov 29, 1993	7.33	7.33	7.22	7.33
388	NYSE	FAF	Fri, Nov 26, 1993	7.33	7.33	7.11	7.33
387	NYSE	FAF	Wed, Nov 24, 1993	7.28	7.33	7.11	7.11
386	NYSE	FAF	Tue, Nov 23, 1993	7.11	7.33	7.11	7.28
385	NYSE	FAF	Mon, Nov 22, 1993	7.28	7.44	7.06	7.22
384	NYSE	FAF	Fri, Nov 19, 1993	7.72	7.72	7.39	7.39
383	NYSE	FAF	Thu, Nov 18, 1993	7.53	7.72	7.50	7.72
382	NYSE	FAF	Wed, Nov 17, 1993	7.56	7.72	7.50	7.58
381	NYSE	FAF	Tue, Nov 16, 1993	7.72	7.72	7.56	7.56
380	NYSE	FAF	Mon, Nov 15, 1993	7.56	7.72	7.56	7.72
379	NYSE	FAF	Fri, Nov 12, 1993	7.44	7.72	7.44	7.67
378	NYSE	FAF	Thu, Nov 11, 1993	7.28	7.56	7.22	7.50
377	NYSE	FAF	Wed, Nov 10, 1993	7.28	7.28	7.11	7.28
376	NYSE	FAF	Tue, Nov 9, 1993	7.17	7.28	7.06	7.28
375	NYSE	FAF	Mon, Nov 8, 1993	6.67	7.17	6.67	7.06
374	NYSE	FAF	Fri, Nov 5, 1993	6.78	6.78	6.67	6.72
373	NYSE	FAF	Thu, Nov 4, 1993	6.78	7.00	6.78	6.86
372	NYSE	FAF	Wed, Nov 3, 1993	7.00	7.11	6.44	6.72
371	NYSE	FAF	Tue, Nov 2, 1993	7.17	7.17	7.00	7.11
370	NYSE	FAF	Mon, Nov 1, 1993	7.56	7.56	7.14	7.22
369	NYSE	FAF	Fri, Oct 29, 1993	7.50	7.56	7.44	7.56
368	NYSE	FAF	Thu, Oct 28, 1993	7.50	7.50	7.39	7.44
367	NYSE	FAF	Wed, Oct 27, 1993	7.39	7.56	7.33	7.50
366	NYSE	FAF	Tue, Oct 26, 1993	7.22	7.39	7.22	7.39
365	NYSE	FAF	Mon, Oct 25, 1993	7.44	7.56	7.22	7.33
364	NYSE	FAF	Fri, Oct 22, 1993	7.50	7.56	7.44	7.44
363	NYSE	FAF	Thu, Oct 21, 1993	7.56	7.56	7.44	7.50
362	NYSE	FAF	Wed, Oct 20, 1993	7.61	7.61	7.39	7.39
361	NYSE	FAF	Tue, Oct 19, 1993	7.72	7.72	7.50	7.56
360	NYSE	FAF	Mon, Oct 18, 1993	7.67	7.72	7.56	7.56
359	NYSE	FAF	Fri, Oct 15, 1993	7.56	7.72	7.56	7.61
358	NYSE	FAF	Thu, Oct 14, 1993	7.50	7.67	7.50	7.56
357	NYSE	FAF	Wed, Oct 13, 1993	7.56	7.67	7.50	7.56
356	NYSE	FAF	Tue, Oct 12, 1993	7.50	7.61	7.50	7.61
355	NYSE	FAF	Mon, Oct 11, 1993	7.56	7.72	7.53	7.53
354	NYSE	FAF	Fri, Oct 8, 1993	7.64	7.78	7.56	7.72
353	NYSE	FAF	Thu, Oct 7, 1993	7.83	7.83	7.61	7.64
352	NYSE	FAF	Wed, Oct 6, 1993	7.67	8.00	7.67	7.78
351	NYSE	FAF	Tue, Oct 5, 1993	7.78	7.83	7.67	7.78
350	NYSE	FAF	Mon, Oct 4, 1993	7.50	7.83	7.50	7.75
349	NYSE	FAF	Fri, Oct 1, 1993	7.28	7.61	7.28	7.61
348	NYSE	FAF	Thu, Sep 30, 1993	7.28	7.44	7.28	7.33
347	NYSE	FAF	Wed, Sep 29, 1993	7.28	7.39	7.28	7.36
346	NYSE	FAF	Tue, Sep 28, 1993	7.06	7.56	7.06	7.33
345	NYSE	FAF	Mon, Sep 27, 1993	7.17	7.22	7.06	7.06
344	NYSE	FAF	Fri, Sep 24, 1993	7.06	7.17	7.06	7.11
343	NYSE	FAF	Thu, Sep 23, 1993	7.06	7.17	7.06	7.08
342	NYSE	FAF	Wed, Sep 22, 1993	7.00	7.17	6.89	7.11
341	NYSE	FAF	Tue, Sep 21, 1993	7.06	7.22	6.89	7.00
340	NYSE	FAF	Mon, Sep 20, 1993	7.22	7.22	7.06	7.17
339	NYSE	FAF	Fri, Sep 17, 1993	7.17	7.22	7.11	7.14
338	NYSE	FAF	Thu, Sep 16, 1993	7.11	7.28	7.06	7.17
337	NYSE	FAF	Wed, Sep 15, 1993	6.89	7.11	6.89	6.94
336	NYSE	FAF	Tue, Sep 14, 1993	6.89	7.03	6.89	6.89
335	NYSE	FAF	Mon, Sep 13, 1993	7.00	7.06	6.94	7.00
334	NYSE	FAF	Fri, Sep 10, 1993	6.89	7.06	6.86	7.06
333	NYSE	FAF	Thu, Sep 9, 1993	6.67	6.83	6.67	6.78
332	NYSE	FAF	Wed, Sep 8, 1993	6.61	6.78	6.61	6.67
331	NYSE	FAF	Tue, Sep 7, 1993	6.58	6.72	6.56	6.72
330	NYSE	FAF	Fri, Sep 3, 1993	6.44	6.67	6.44	6.67
329	NYSE	FAF	Thu, Sep 2, 1993	6.67	6.67	6.61	6.67
328	NYSE	FAF	Wed, Sep 1, 1993	6.72	6.72	6.50	6.56
327	NYSE	FAF	Tue, Aug 31, 1993	6.56	6.72	6.56	6.56
326	NYSE	FAF	Mon, Aug 30, 1993	6.72	6.72	6.56	6.56
325	NYSE	FAF	Fri, Aug 27, 1993	6.56	6.89	6.47	6.61
324	NYSE	FAF	Thu, Aug 26, 1993	6.47	6.50	6.39	6.39
323	NYSE	FAF	Wed, Aug 25, 1993	6.44	6.61	6.39	6.50
322	NYSE	FAF	Tue, Aug 24, 1993	6.28	6.53	6.11	6.50
321	NYSE	FAF	Mon, Aug 23, 1993	6.22	6.28	6.11	6.11
320	NYSE	FAF	Fri, Aug 20, 1993	6.17	6.28	6.11	6.17
319	NYSE	FAF	Thu, Aug 19, 1993	6.11	6.22	5.94	6.08
318	NYSE	FAF	Wed, Aug 18, 1993	6.03	6.14	5.89	5.89
317	NYSE	FAF	Tue, Aug 17, 1993	5.94	6.22	5.94	6.22
316	NYSE	FAF	Mon, Aug 16, 1993	5.94	6.22	5.94	6.22
315	NYSE	FAF	Fri, Aug 13, 1993	5.94	6.22	5.94	6.14
314	NYSE	FAF	Thu, Aug 12, 1993	5.94	6.22	5.94	5.94
313	NYSE	FAF	Wed, Aug 11, 1993	6.06	6.11	5.83	6.03
312	NYSE	FAF	Tue, Aug 10, 1993	5.83	6.11	5.83	6.11
311	NYSE	FAF	Mon, Aug 9, 1993	5.78	6.00	5.78	5.94
310	NYSE	FAF	Fri, Aug 6, 1993	5.72	6.00	5.72	5.78
309	NYSE	FAF	Thu, Aug 5, 1993	6.17	6.39	5.83	5.83
308	NYSE	FAF	Wed, Aug 4, 1993	6.17	6.33	6.17	6.28
307	NYSE	FAF	Tue, Aug 3, 1993	6.17	6.17	6.17	6.17
306	NYSE	FAF	Mon, Aug 2, 1993	6.11	6.33	6.11	6.17
305	NYSE	FAF	Fri, Jul 30, 1993	6.17	6.22	6.11	6.11
304	NYSE	FAF	Thu, Jul 29, 1993	6.50	6.50	6.22	6.22
303	NYSE	FAF	Wed, Jul 28, 1993	6.28	6.50	6.28	6.50
302	NYSE	FAF	Tue, Jul 27, 1993	5.94	6.44	5.94	6.44
301	NYSE	FAF	Mon, Jul 26, 1993	6.22	6.22	6.06	6.06
300	NYSE	FAF	Fri, Jul 23, 1993	6.22	6.22	6.06	6.06
299	NYSE	FAF	Thu, Jul 22, 1993	6.33	6.33	5.94	6.17
298	NYSE	FAF	Wed, Jul 21, 1993	6.28	6.39	6.22	6.33
297	NYSE	FAF	Tue, Jul 20, 1993	6.33	6.50	6.31	6.33
296	NYSE	FAF	Mon, Jul 19, 1993	6.44	6.56	6.33	6.33
295	NYSE	FAF	Fri, Jul 16, 1993	6.39	6.67	6.33	6.39
294	NYSE	FAF	Thu, Jul 15, 1993	6.00	6.61	6.00	6.39
293	NYSE	FAF	Wed, Jul 14, 1993	6.11	6.17	5.94	6.11
292	NYSE	FAF	Tue, Jul 13, 1993	5.72	6.17	5.72	6.17
291	NYSE	FAF	Mon, Jul 12, 1993	5.72	5.89	5.72	5.75
290	NYSE	FAF	Fri, Jul 9, 1993	5.86	5.89	5.78	5.89
289	NYSE	FAF	Thu, Jul 8, 1993	5.94	5.94	5.72	5.89
288	NYSE	FAF	Wed, Jul 7, 1993	5.78	5.94	5.78	5.78
287	NYSE	FAF	Tue, Jul 6, 1993	6.00	6.06	5.83	5.89
286	NYSE	FAF	Fri, Jul 2, 1993	6.00	6.00	5.78	5.83
285	NYSE	FAF	Thu, Jul 1, 1993	6.00	6.06	5.89	5.94
284	NYSE	FAF	Wed, Jun 30, 1993	5.94	5.94	5.83	5.89
283	NYSE	FAF	Tue, Jun 29, 1993	5.89	6.00	5.67	6.00
282	NYSE	FAF	Mon, Jun 28, 1993	5.72	5.83	5.67	5.83
281	NYSE	FAF	Fri, Jun 25, 1993	5.22	5.72	5.22	5.67
280	NYSE	FAF	Thu, Jun 24, 1993	5.11	5.33	5.11	5.33
279	NYSE	FAF	Wed, Jun 23, 1993	5.11	5.11	5.00	5.06
278	NYSE	FAF	Tue, Jun 22, 1993	5.17	5.17	5.00	5.11
277	NYSE	FAF	Mon, Jun 21, 1993	5.33	5.33	5.11	5.17
276	NYSE	FAF	Fri, Jun 18, 1993	5.11	5.33	5.11	5.22
275	NYSE	FAF	Thu, Jun 17, 1993	5.50	5.50	5.11	5.17
274	NYSE	FAF	Wed, Jun 16, 1993	5.61	5.61	5.44	5.50
273	NYSE	FAF	Tue, Jun 15, 1993	5.61	5.61	5.44	5.61
272	NYSE	FAF	Mon, Jun 14, 1993	5.61	5.61	5.50	5.50
271	NYSE	FAF	Fri, Jun 11, 1993	5.50	5.61	5.50	5.53
270	NYSE	FAF	Thu, Jun 10, 1993	5.61	5.61	5.50	5.56
269	NYSE	FAF	Wed, Jun 9, 1993	5.72	5.72	5.50	5.50
268	NYSE	FAF	Tue, Jun 8, 1993	5.78	5.83	5.56	5.78
267	NYSE	FAF	Mon, Jun 7, 1993	5.83	5.83	5.67	5.67
266	NYSE	FAF	Fri, Jun 4, 1993	6.06	6.06	5.67	5.89
265	NYSE	FAF	Thu, Jun 3, 1993	6.06	6.06	5.72	5.81
264	NYSE	FAF	Wed, Jun 2, 1993	6.06	6.06	5.78	5.78
263	NYSE	FAF	Tue, Jun 1, 1993	5.94	6.00	5.72	6.00
262	NYSE	FAF	Fri, May 28, 1993	6.06	6.06	5.72	5.94
261	NYSE	FAF	Thu, May 27, 1993	6.11	6.17	5.83	5.89
260	NYSE	FAF	Wed, May 26, 1993	6.11	6.11	5.89	5.94
259	NYSE	FAF	Tue, May 25, 1993	6.11	6.11	5.89	6.00
258	NYSE	FAF	Mon, May 24, 1993	6.17	6.17	5.89	6.00
257	NYSE	FAF	Fri, May 21, 1993	5.89	6.14	5.72	6.06
256	NYSE	FAF	Thu, May 20, 1993	5.67	5.89	5.67	5.89
255	NYSE	FAF	Wed, May 19, 1993	5.67	5.89	5.67	5.89
254	NYSE	FAF	Tue, May 18, 1993	5.89	5.89	5.67	5.69
253	NYSE	FAF	Mon, May 17, 1993	5.67	5.89	5.67	5.78
252	NYSE	FAF	Fri, May 14, 1993	5.78	5.78	5.67	5.67
251	NYSE	FAF	Thu, May 13, 1993	5.67	5.78	5.64	5.67
250	NYSE	FAF	Wed, May 12, 1993	5.61	5.72	5.56	5.56
249	NYSE	FAF	Tue, May 11, 1993	5.83	6.06	5.61	5.67
248	NYSE	FAF	Mon, May 10, 1993	6.17	6.17	5.83	5.83
247	NYSE	FAF	Fri, May 7, 1993	6.17	6.17	6.06	6.06
246	NYSE	FAF	Thu, May 6, 1993	6.17	6.33	6.06	6.17
245	NYSE	FAF	Wed, May 5, 1993	6.00	6.22	5.89	6.19
244	NYSE	FAF	Tue, May 4, 1993	5.67	6.00	5.61	6.00
243	NYSE	FAF	Mon, May 3, 1993	5.72	5.72	5.58	5.67
242	NYSE	FAF	Fri, Apr 30, 1993	5.83	5.83	5.56	5.72
241	NYSE	FAF	Thu, Apr 29, 1993	5.94	6.00	5.61	5.83
240	NYSE	FAF	Wed, Apr 28, 1993	6.11	6.22	5.56	5.89
239	NYSE	FAF	Tue, Apr 27, 1993	6.89	6.89	6.00	6.25
238	NYSE	FAF	Mon, Apr 26, 1993	7.44	7.56	7.06	7.25
237	NYSE	FAF	Fri, Apr 23, 1993	7.56	7.56	7.44	7.50
236	NYSE	FAF	Thu, Apr 22, 1993	7.56	7.72	7.44	7.47
235	NYSE	FAF	Wed, Apr 21, 1993	7.67	7.83	7.56	7.56
234	NYSE	FAF	Tue, Apr 20, 1993	7.61	7.89	7.61	7.89
233	NYSE	FAF	Mon, Apr 19, 1993	7.61	7.89	7.61	7.61
232	NYSE	FAF	Fri, Apr 16, 1993	7.72	7.72	7.61	7.72
231	NYSE	FAF	Thu, Apr 15, 1993	7.50	7.72	7.50	7.72
230	NYSE	FAF	Wed, Apr 14, 1993	7.39	7.56	7.28	7.50
229	NYSE	FAF	Tue, Apr 13, 1993	7.17	7.39	7.06	7.39
228	NYSE	FAF	Mon, Apr 12, 1993	7.11	7.17	6.89	6.94
227	NYSE	FAF	Thu, Apr 8, 1993	7.00	7.00	6.78	6.94
226	NYSE	FAF	Wed, Apr 7, 1993	7.33	7.56	6.56	6.56
225	NYSE	FAF	Tue, Apr 6, 1993	7.64	7.78	7.33	7.33
224	NYSE	FAF	Mon, Apr 5, 1993	7.61	7.61	7.61	7.61
223	NYSE	FAF	Fri, Apr 2, 1993	8.00	8.28	7.61	7.61
222	NYSE	FAF	Thu, Apr 1, 1993	8.22	8.22	8.00	8.22
221	NYSE	FAF	Wed, Mar 31, 1993	8.39	8.39	8.06	8.06
220	NYSE	FAF	Tue, Mar 30, 1993	8.06	8.28	8.06	8.17
219	NYSE	FAF	Mon, Mar 29, 1993	7.89	8.28	7.89	8.00
218	NYSE	FAF	Fri, Mar 26, 1993	7.39	8.00	7.22	7.94
217	NYSE	FAF	Thu, Mar 25, 1993	7.33	7.33	7.22	7.28
216	NYSE	FAF	Wed, Mar 24, 1993	7.44	7.56	7.22	7.22
215	NYSE	FAF	Tue, Mar 23, 1993	7.72	7.72	7.44	7.56
214	NYSE	FAF	Mon, Mar 22, 1993	7.83	7.89	7.50	7.56
213	NYSE	FAF	Fri, Mar 19, 1993	7.94	8.00	7.83	7.89
212	NYSE	FAF	Thu, Mar 18, 1993	8.17	8.17	7.94	8.06
211	NYSE	FAF	Wed, Mar 17, 1993	7.89	8.17	7.89	7.94
210	NYSE	FAF	Tue, Mar 16, 1993	8.22	8.22	7.89	7.94
209	NYSE	FAF	Mon, Mar 15, 1993	8.61	8.67	8.00	8.17
208	NYSE	FAF	Fri, Mar 12, 1993	8.22	8.72	8.06	8.56
207	NYSE	FAF	Thu, Mar 11, 1993	7.39	8.44	7.39	8.17
206	NYSE	FAF	Wed, Mar 10, 1993	7.06	7.56	7.06	7.56
205	NYSE	FAF	Tue, Mar 9, 1993	6.94	7.22	6.94	7.22
204	NYSE	FAF	Mon, Mar 8, 1993	6.83	7.11	6.83	7.06
203	NYSE	FAF	Fri, Mar 5, 1993	7.11	7.11	6.89	6.89
202	NYSE	FAF	Thu, Mar 4, 1993	7.28	7.28	6.94	7.11
201	NYSE	FAF	Wed, Mar 3, 1993	6.78	7.33	6.67	7.17
200	NYSE	FAF	Tue, Mar 2, 1993	6.72	6.78	6.61	6.72
199	NYSE	FAF	Mon, Mar 1, 1993	6.67	6.78	6.56	6.67
198	NYSE	FAF	Fri, Feb 26, 1993	6.56	6.67	6.44	6.50
197	NYSE	FAF	Thu, Feb 25, 1993	6.22	6.56	6.22	6.53
196	NYSE	FAF	Wed, Feb 24, 1993	6.39	6.44	6.22	6.22
195	NYSE	FAF	Tue, Feb 23, 1993	6.50	6.50	6.33	6.36
194	NYSE	FAF	Mon, Feb 22, 1993	6.50	6.50	6.33	6.42
193	NYSE	FAF	Fri, Feb 19, 1993	6.61	6.61	6.33	6.39
192	NYSE	FAF	Thu, Feb 18, 1993	6.00	6.56	6.00	6.56
191	NYSE	FAF	Wed, Feb 17, 1993	6.17	6.33	5.94	6.00
190	NYSE	FAF	Tue, Feb 16, 1993	6.67	6.83	6.11	6.33
189	NYSE	FAF	Fri, Feb 12, 1993	6.67	6.83	6.67	6.83
188	NYSE	FAF	Thu, Feb 11, 1993	6.75	6.83	6.67	6.67
187	NYSE	FAF	Wed, Feb 10, 1993	6.83	6.83	6.67	6.67
186	NYSE	FAF	Tue, Feb 9, 1993	6.83	6.94	6.67	6.81
185	NYSE	FAF	Mon, Feb 8, 1993	6.78	6.94	6.78	6.94
184	NYSE	FAF	Fri, Feb 5, 1993	6.94	6.94	6.78	6.81
183	NYSE	FAF	Thu, Feb 4, 1993	6.78	6.94	6.78	6.89
182	NYSE	FAF	Wed, Feb 3, 1993	7.00	7.00	6.78	6.92
181	NYSE	FAF	Tue, Feb 2, 1993	6.67	7.06	6.67	6.89
180	NYSE	FAF	Mon, Feb 1, 1993	6.56	6.67	6.39	6.50
179	NYSE	FAF	Fri, Jan 29, 1993	6.33	6.56	6.28	6.44
178	NYSE	FAF	Thu, Jan 28, 1993	6.28	6.44	6.17	6.28
177	NYSE	FAF	Wed, Jan 27, 1993	6.00	6.44	5.94	6.28
176	NYSE	FAF	Tue, Jan 26, 1993	5.86	6.00	5.86	6.00
175	NYSE	FAF	Mon, Jan 25, 1993	5.89	5.92	5.83	5.89
174	NYSE	FAF	Fri, Jan 22, 1993	5.78	5.94	5.72	5.83
173	NYSE	FAF	Thu, Jan 21, 1993	5.78	5.78	5.67	5.78
172	NYSE	FAF	Wed, Jan 20, 1993	5.78	5.83	5.64	5.69
171	NYSE	FAF	Tue, Jan 19, 1993	5.56	5.78	5.56	5.78
170	NYSE	FAF	Mon, Jan 18, 1993	5.67	5.67	5.53	5.56
169	NYSE	FAF	Fri, Jan 15, 1993	5.56	5.72	5.50	5.61
168	NYSE	FAF	Thu, Jan 14, 1993	5.39	5.56	5.39	5.47
167	NYSE	FAF	Wed, Jan 13, 1993	5.50	5.56	5.39	5.39
166	NYSE	FAF	Tue, Jan 12, 1993	5.44	5.56	5.39	5.39
165	NYSE	FAF	Mon, Jan 11, 1993	5.44	5.61	5.33	5.56
164	NYSE	FAF	Fri, Jan 8, 1993	5.89	5.94	5.42	5.44
163	NYSE	FAF	Thu, Jan 7, 1993	5.83	5.94	5.83	5.89
162	NYSE	FAF	Wed, Jan 6, 1993	5.83	5.94	5.83	5.83
161	NYSE	FAF	Tue, Jan 5, 1993	5.94	5.94	5.83	5.83
160	NYSE	FAF	Mon, Jan 4, 1993	5.94	5.94	5.83	5.94
159	NYSE	FAF	Thu, Dec 31, 1992	5.56	5.94	5.56	5.83
158	NYSE	FAF	Wed, Dec 30, 1992	5.50	5.64	5.50	5.61
157	NYSE	FAF	Tue, Dec 29, 1992	5.56	5.67	5.50	5.58
156	NYSE	FAF	Mon, Dec 28, 1992	5.56	5.58	5.56	5.56
155	NYSE	FAF	Thu, Dec 24, 1992	5.67	5.67	5.64	5.64
154	NYSE	FAF	Wed, Dec 23, 1992	5.61	5.67	5.44	5.56
153	NYSE	FAF	Tue, Dec 22, 1992	5.56	5.61	5.44	5.61
152	NYSE	FAF	Mon, Dec 21, 1992	5.33	5.50	5.33	5.50
151	NYSE	FAF	Fri, Dec 18, 1992	5.39	5.50	5.33	5.44
150	NYSE	FAF	Thu, Dec 17, 1992	5.28	5.44	5.28	5.33
149	NYSE	FAF	Wed, Dec 16, 1992	5.44	5.44	5.28	5.44
148	NYSE	FAF	Tue, Dec 15, 1992	5.28	5.28	5.28	5.28
147	NYSE	FAF	Mon, Dec 14, 1992	5.44	5.44	5.28	5.33
146	NYSE	FAF	Fri, Dec 11, 1992	5.39	5.44	5.28	5.44
145	NYSE	FAF	Thu, Dec 10, 1992	5.44	5.44	5.31	5.33
144	NYSE	FAF	Wed, Dec 9, 1992	5.39	5.39	5.28	5.39
143	NYSE	FAF	Tue, Dec 8, 1992	5.28	5.39	5.28	5.33
142	NYSE	FAF	Mon, Dec 7, 1992	5.33	5.39	5.28	5.36
141	NYSE	FAF	Fri, Dec 4, 1992	5.22	5.36	5.22	5.22
140	NYSE	FAF	Thu, Dec 3, 1992	5.36	5.36	5.22	5.36
139	NYSE	FAF	Wed, Dec 2, 1992	5.39	5.39	5.22	5.36
138	NYSE	FAF	Tue, Dec 1, 1992	5.33	5.39	5.17	5.22
137	NYSE	FAF	Mon, Nov 30, 1992	5.39	5.39	5.22	5.33
136	NYSE	FAF	Fri, Nov 27, 1992	5.22	5.44	5.22	5.33
135	NYSE	FAF	Wed, Nov 25, 1992	4.94	5.22	4.83	5.22
134	NYSE	FAF	Tue, Nov 24, 1992	4.78	4.94	4.78	4.94
133	NYSE	FAF	Mon, Nov 23, 1992	4.94	4.94	4.78	4.78
132	NYSE	FAF	Fri, Nov 20, 1992	4.78	4.89	4.78	4.83
131	NYSE	FAF	Thu, Nov 19, 1992	4.78	4.89	4.78	4.89
130	NYSE	FAF	Wed, Nov 18, 1992	4.89	4.89	4.78	4.89
129	NYSE	FAF	Tue, Nov 17, 1992	4.89	4.94	4.78	4.89
128	NYSE	FAF	Mon, Nov 16, 1992	4.78	4.89	4.78	4.83
127	NYSE	FAF	Fri, Nov 13, 1992	4.89	4.89	4.78	4.86
126	NYSE	FAF	Thu, Nov 12, 1992	4.78	4.89	4.78	4.78
125	NYSE	FAF	Wed, Nov 11, 1992	4.78	4.83	4.72	4.78
124	NYSE	FAF	Tue, Nov 10, 1992	4.72	4.78	4.72	4.75
123	NYSE	FAF	Mon, Nov 9, 1992	4.67	4.78	4.67	4.78
122	NYSE	FAF	Fri, Nov 6, 1992	4.50	4.67	4.42	4.56
121	NYSE	FAF	Thu, Nov 5, 1992	4.39	4.56	4.39	4.44
120	NYSE	FAF	Wed, Nov 4, 1992	4.31	4.50	4.31	4.47
119	NYSE	FAF	Tue, Nov 3, 1992	4.50	4.50	4.28	4.44
118	NYSE	FAF	Mon, Nov 2, 1992	4.22	4.47	4.22	4.44
117	NYSE	FAF	Fri, Oct 30, 1992	4.08	4.31	4.08	4.31
116	NYSE	FAF	Thu, Oct 29, 1992	4.06	4.14	4.06	4.08
115	NYSE	FAF	Wed, Oct 28, 1992	4.03	4.14	4.03	4.11
114	NYSE	FAF	Tue, Oct 27, 1992	3.94	4.11	3.94	4.08
113	NYSE	FAF	Mon, Oct 26, 1992	4.00	4.06	3.94	4.00
112	NYSE	FAF	Fri, Oct 23, 1992	4.00	4.06	3.94	4.00
111	NYSE	FAF	Thu, Oct 22, 1992	4.22	4.22	4.00	4.06
110	NYSE	FAF	Wed, Oct 21, 1992	4.22	4.22	4.14	4.14
109	NYSE	FAF	Tue, Oct 20, 1992	4.22	4.22	4.06	4.14
108	NYSE	FAF	Mon, Oct 19, 1992	4.22	4.22	4.06	4.06
107	NYSE	FAF	Fri, Oct 16, 1992	4.06	4.22	4.06	4.22
106	NYSE	FAF	Thu, Oct 15, 1992	4.14	4.14	4.06	4.06
105	NYSE	FAF	Wed, Oct 14, 1992	4.28	4.28	4.11	4.11
104	NYSE	FAF	Tue, Oct 13, 1992	4.17	4.28	4.17	4.28
103	NYSE	FAF	Mon, Oct 12, 1992	4.00	4.17	3.83	3.94
102	NYSE	FAF	Fri, Oct 9, 1992	3.94	4.22	3.78	3.78
101	NYSE	FAF	Thu, Oct 8, 1992	4.00	4.22	4.00	4.22
100	NYSE	FAF	Wed, Oct 7, 1992	4.11	4.11	4.11	4.11
99	NYSE	FAF	Tue, Oct 6, 1992	4.06	4.06	4.06	4.06
98	NYSE	FAF	Mon, Oct 5, 1992	4.06	4.17	4.06	4.06
97	NYSE	FAF	Fri, Oct 2, 1992	4.33	4.33	4.17	4.17
96	NYSE	FAF	Thu, Oct 1, 1992	4.33	4.33	4.31	4.31
95	NYSE	FAF	Wed, Sep 30, 1992	4.33	4.33	4.28	4.33
94	NYSE	FAF	Tue, Sep 29, 1992	4.33	4.33	4.22	4.33
93	NYSE	FAF	Fri, Sep 25, 1992	4.11	4.22	4.11	4.22
92	NYSE	FAF	Thu, Sep 24, 1992	4.28	4.28	4.28	4.28
91	NYSE	FAF	Wed, Sep 23, 1992	4.06	4.06	4.06	4.06
90	NYSE	FAF	Tue, Sep 22, 1992	4.00	4.17	4.00	4.11
89	NYSE	FAF	Mon, Sep 21, 1992	4.14	4.14	4.08	4.08
88	NYSE	FAF	Fri, Sep 18, 1992	4.11	4.33	4.11	4.28
87	NYSE	FAF	Thu, Sep 17, 1992	4.11	4.33	4.11	4.33
86	NYSE	FAF	Wed, Sep 16, 1992	4.11	4.11	3.94	3.94
85	NYSE	FAF	Tue, Sep 15, 1992	4.00	4.06	4.00	4.06
84	NYSE	FAF	Mon, Sep 14, 1992	4.00	4.00	3.83	3.89
83	NYSE	FAF	Fri, Sep 11, 1992	3.72	3.94	3.72	3.94
82	NYSE	FAF	Thu, Sep 10, 1992	3.83	3.94	3.83	3.86
81	NYSE	FAF	Wed, Sep 9, 1992	3.94	3.94	3.75	3.83
80	NYSE	FAF	Tue, Sep 8, 1992	3.94	3.94	3.86	3.86
79	NYSE	FAF	Fri, Sep 4, 1992	3.94	3.94	3.89	3.89
78	NYSE	FAF	Thu, Sep 3, 1992	4.00	4.00	3.83	3.89
77	NYSE	FAF	Wed, Sep 2, 1992	3.78	4.00	3.78	3.94
76	NYSE	FAF	Tue, Sep 1, 1992	3.72	3.94	3.72	3.72
75	NYSE	FAF	Mon, Aug 31, 1992	4.11	4.11	3.72	3.94
74	NYSE	FAF	Fri, Aug 28, 1992	3.83	4.11	3.83	4.06
73	NYSE	FAF	Thu, Aug 27, 1992	4.22	4.22	3.83	3.83
72	NYSE	FAF	Wed, Aug 26, 1992	4.17	4.22	4.00	4.22
71	NYSE	FAF	Tue, Aug 25, 1992	4.28	4.36	4.28	4.28
70	NYSE	FAF	Mon, Aug 24, 1992	4.22	4.44	4.22	4.22
69	NYSE	FAF	Fri, Aug 21, 1992	4.22	4.33	4.22	4.22
68	NYSE	FAF	Thu, Aug 20, 1992	4.61	4.61	4.22	4.39
67	NYSE	FAF	Wed, Aug 19, 1992	4.44	4.44	4.44	4.44
66	NYSE	FAF	Tue, Aug 18, 1992	4.72	4.72	4.58	4.58
65	NYSE	FAF	Mon, Aug 17, 1992	4.56	4.72	4.56	4.72
64	NYSE	FAF	Fri, Aug 14, 1992	4.53	4.53	4.50	4.50
63	NYSE	FAF	Thu, Aug 13, 1992	4.72	4.72	4.53	4.53
62	NYSE	FAF	Wed, Aug 12, 1992	4.67	4.72	4.56	4.72
61	NYSE	FAF	Tue, Aug 11, 1992	4.67	4.67	4.56	4.67
60	NYSE	FAF	Mon, Aug 10, 1992	4.50	4.50	4.50	4.50
59	NYSE	FAF	Fri, Aug 7, 1992	4.67	4.67	4.44	4.44
58	NYSE	FAF	Thu, Aug 6, 1992	4.50	4.67	4.44	4.44
57	NYSE	FAF	Wed, Aug 5, 1992	4.72	4.78	4.44	4.44
56	NYSE	FAF	Tue, Aug 4, 1992	4.78	4.78	4.61	4.78
55	NYSE	FAF	Mon, Aug 3, 1992	4.72	4.78	4.50	4.50
54	NYSE	FAF	Fri, Jul 31, 1992	4.72	4.72	4.72	4.72
53	NYSE	FAF	Thu, Jul 30, 1992	4.67	4.67	4.39	4.61
52	NYSE	FAF	Wed, Jul 29, 1992	4.44	4.67	4.22	4.67
51	NYSE	FAF	Tue, Jul 28, 1992	4.11	4.11	4.11	4.11
50	NYSE	FAF	Mon, Jul 27, 1992	4.39	4.39	4.39	4.39
49	NYSE	FAF	Thu, Jul 23, 1992	4.33	4.33	4.22	4.22
48	NYSE	FAF	Wed, Jul 22, 1992	4.33	4.61	4.33	4.33
47	NYSE	FAF	Mon, Jul 20, 1992	4.33	4.42	4.33	4.42
46	NYSE	FAF	Fri, Jul 17, 1992	4.61	4.61	4.33	4.33
45	NYSE	FAF	Thu, Jul 16, 1992	4.61	4.61	4.33	4.53
44	NYSE	FAF	Wed, Jul 15, 1992	4.56	4.61	4.33	4.39
43	NYSE	FAF	Tue, Jul 14, 1992	4.22	4.39	4.06	4.33
42	NYSE	FAF	Mon, Jul 13, 1992	4.28	4.28	4.00	4.06
41	NYSE	FAF	Fri, Jul 10, 1992	4.08	4.14	4.08	4.14
40	NYSE	FAF	Thu, Jul 9, 1992	4.06	4.11	4.06	4.11
39	NYSE	FAF	Wed, Jul 8, 1992	4.06	4.14	4.06	4.06
38	NYSE	FAF	Tue, Jul 7, 1992	4.22	4.22	4.11	4.17
37	NYSE	FAF	Mon, Jul 6, 1992	4.11	4.14	4.11	4.14
36	NYSE	FAF	Wed, Jul 1, 1992	4.22	4.22	4.22	4.22
35	NYSE	FAF	Tue, Jun 30, 1992	4.14	4.14	4.06	4.06
34	NYSE	FAF	Mon, Jun 29, 1992	4.28	4.28	4.06	4.06
33	NYSE	FAF	Fri, Jun 26, 1992	4.06	4.28	4.06	4.06
32	NYSE	FAF	Thu, Jun 25, 1992	4.06	4.17	4.06	4.17
31	NYSE	FAF	Wed, Jun 24, 1992	4.06	4.11	4.06	4.06
30	NYSE	FAF	Tue, Jun 23, 1992	4.06	4.11	4.06	4.11
29	NYSE	FAF	Mon, Jun 22, 1992	4.06	4.08	4.06	4.08
28	NYSE	FAF	Fri, Jun 19, 1992	4.19	4.19	4.06	4.06
27	NYSE	FAF	Thu, Jun 18, 1992	4.06	4.06	4.06	4.06
26	NYSE	FAF	Wed, Jun 17, 1992	4.06	4.17	4.06	4.06
25	NYSE	FAF	Mon, Jun 15, 1992	4.08	4.08	4.08	4.08
24	NYSE	FAF	Thu, Jun 11, 1992	4.14	4.28	4.06	4.06
23	NYSE	FAF	Wed, Jun 10, 1992	4.28	4.28	4.28	4.28
22	NYSE	FAF	Tue, Jun 9, 1992	4.00	4.22	4.00	4.22
21	NYSE	FAF	Mon, Jun 8, 1992	4.00	4.00	4.00	4.00
20	NYSE	FAF	Fri, Jun 5, 1992	3.94	3.94	3.94	3.94
19	NYSE	FAF	Thu, Jun 4, 1992	4.06	4.11	4.06	4.11
18	NYSE	FAF	Wed, Jun 3, 1992	4.06	4.28	4.06	4.28
17	NYSE	FAF	Tue, Jun 2, 1992	3.94	4.11	3.94	4.11
16	NYSE	FAF	Mon, Jun 1, 1992	3.94	4.17	3.94	3.94
15	NYSE	FAF	Fri, May 29, 1992	3.94	4.22	3.94	4.22
14	NYSE	FAF	Thu, May 28, 1992	3.97	3.97	3.97	3.97
13	NYSE	FAF	Wed, May 27, 1992	4.06	4.08	4.06	4.06
12	NYSE	FAF	Tue, May 26, 1992	4.06	4.11	4.06	4.11
11	NYSE	FAF	Fri, May 22, 1992	4.06	4.06	4.06	4.06
10	NYSE	FAF	Thu, May 21, 1992	4.06	4.08	4.06	4.06
9	NYSE	FAF	Tue, May 19, 1992	4.00	4.00	4.00	4.00
8	NYSE	FAF	Mon, May 18, 1992	4.28	4.28	4.00	4.00
7	NYSE	FAF	Fri, May 15, 1992	4.22	4.33	4.22	4.33
6	NYSE	FAF	Thu, May 14, 1992	4.22	4.33	4.22	4.22
5	NYSE	FAF	Wed, May 13, 1992	4.11	4.28	4.11	4.28
4	NYSE	FAF	Tue, May 12, 1992	3.89	4.17	3.89	4.11
3	NYSE	FAF	Mon, May 11, 1992	4.03	4.03	4.00	4.03
2	NYSE	FAF	Fri, May 8, 1992	4.17	4.17	3.83	3.83
1	NYSE	FAF	Thu, May 7, 1992	4.39	4.39	4.17	4.22
#	Exchange	Symbol	Date	Open	High	Low	Close

First American Financial Corp NYSE:FAF 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