First BanCorp NYSE:FBP Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	FBP	Mon, Mar 4, 2024	16.80	17.04	16.72	16.89
7999	NYSE	FBP	Fri, Mar 1, 2024	16.86	16.94	16.56	16.80
7998	NYSE	FBP	Thu, Feb 29, 2024	16.91	17.06	16.76	16.98
7997	NYSE	FBP	Wed, Feb 28, 2024	16.58	16.79	16.55	16.61
7996	NYSE	FBP	Tue, Feb 27, 2024	16.79	16.93	16.66	16.75
7995	NYSE	FBP	Mon, Feb 26, 2024	16.39	16.72	16.36	16.67
7994	NYSE	FBP	Fri, Feb 23, 2024	16.51	16.73	16.37	16.55
7993	NYSE	FBP	Thu, Feb 22, 2024	16.44	16.59	16.34	16.52
7992	NYSE	FBP	Wed, Feb 21, 2024	16.58	16.65	16.45	16.44
7991	NYSE	FBP	Tue, Feb 20, 2024	16.56	16.80	16.55	16.63
7990	NYSE	FBP	Fri, Feb 16, 2024	16.81	16.94	16.61	16.75
7989	NYSE	FBP	Thu, Feb 15, 2024	16.67	17.10	16.67	16.94
7988	NYSE	FBP	Wed, Feb 14, 2024	16.63	16.70	16.42	16.59
7987	NYSE	FBP	Tue, Feb 13, 2024	16.41	16.56	16.12	16.39
7986	NYSE	FBP	Mon, Feb 12, 2024	16.86	17.19	16.86	16.96
7985	NYSE	FBP	Fri, Feb 9, 2024	16.71	16.90	16.47	16.86
7984	NYSE	FBP	Thu, Feb 8, 2024	16.34	16.64	16.33	16.49
7983	NYSE	FBP	Wed, Feb 7, 2024	16.39	16.58	16.08	16.48
7982	NYSE	FBP	Tue, Feb 6, 2024	16.45	16.57	16.19	16.36
7981	NYSE	FBP	Mon, Feb 5, 2024	16.42	16.59	16.25	16.47
7980	NYSE	FBP	Fri, Feb 2, 2024	16.11	16.72	16.01	16.65
7979	NYSE	FBP	Thu, Feb 1, 2024	16.80	16.92	15.96	16.48
7978	NYSE	FBP	Wed, Jan 31, 2024	17.18	17.26	16.67	16.68
7977	NYSE	FBP	Tue, Jan 30, 2024	17.33	17.44	17.22	17.43
7976	NYSE	FBP	Mon, Jan 29, 2024	17.22	17.45	17.17	17.38
7975	NYSE	FBP	Fri, Jan 26, 2024	16.96	17.23	16.91	17.20
7974	NYSE	FBP	Thu, Jan 25, 2024	16.67	16.91	16.46	16.82
7973	NYSE	FBP	Wed, Jan 24, 2024	16.25	16.45	16.00	16.20
7972	NYSE	FBP	Tue, Jan 23, 2024	16.23	16.23	15.85	15.87
7971	NYSE	FBP	Mon, Jan 22, 2024	15.89	16.09	15.78	16.08
7970	NYSE	FBP	Fri, Jan 19, 2024	15.59	15.74	15.38	15.74
7969	NYSE	FBP	Thu, Jan 18, 2024	15.56	15.63	15.35	15.52
7968	NYSE	FBP	Wed, Jan 17, 2024	15.21	15.52	15.15	15.47
7967	NYSE	FBP	Tue, Jan 16, 2024	15.46	15.65	15.39	15.48
7966	NYSE	FBP	Fri, Jan 12, 2024	16.00	16.04	15.52	15.69
7965	NYSE	FBP	Thu, Jan 11, 2024	15.96	16.01	15.64	15.84
7964	NYSE	FBP	Wed, Jan 10, 2024	15.92	16.09	15.85	16.08
7963	NYSE	FBP	Tue, Jan 9, 2024	15.99	16.04	15.86	15.98
7962	NYSE	FBP	Mon, Jan 8, 2024	15.96	16.19	15.86	16.19
7961	NYSE	FBP	Fri, Jan 5, 2024	15.78	16.15	15.78	15.97
7960	NYSE	FBP	Thu, Jan 4, 2024	16.24	16.27	15.88	15.88
7959	NYSE	FBP	Wed, Jan 3, 2024	16.29	16.34	16.06	16.17
7958	NYSE	FBP	Tue, Jan 2, 2024	16.36	16.64	16.26	16.37
7957	NYSE	FBP	Fri, Dec 29, 2023	16.70	16.71	16.45	16.45
7956	NYSE	FBP	Thu, Dec 28, 2023	16.76	16.84	16.65	16.75
7955	NYSE	FBP	Wed, Dec 27, 2023	16.82	16.96	16.69	16.84
7954	NYSE	FBP	Tue, Dec 26, 2023	16.69	16.85	16.56	16.76
7953	NYSE	FBP	Fri, Dec 22, 2023	16.68	16.76	16.52	16.58
7952	NYSE	FBP	Thu, Dec 21, 2023	16.60	16.76	16.40	16.53
7951	NYSE	FBP	Wed, Dec 20, 2023	16.75	16.97	16.47	16.48
7950	NYSE	FBP	Tue, Dec 19, 2023	16.64	17.01	16.52	16.76
7949	NYSE	FBP	Mon, Dec 18, 2023	16.66	16.68	16.44	16.49
7948	NYSE	FBP	Fri, Dec 15, 2023	16.84	16.96	16.35	16.51
7947	NYSE	FBP	Thu, Dec 14, 2023	16.93	17.15	16.52	16.90
7946	NYSE	FBP	Wed, Dec 13, 2023	15.95	16.64	15.79	16.57
7945	NYSE	FBP	Tue, Dec 12, 2023	16.04	16.04	15.85	15.86
7944	NYSE	FBP	Mon, Dec 11, 2023	15.92	16.10	15.91	16.02
7943	NYSE	FBP	Fri, Dec 8, 2023	15.77	16.09	15.76	16.05
7942	NYSE	FBP	Thu, Dec 7, 2023	15.65	15.91	15.58	15.90
7941	NYSE	FBP	Wed, Dec 6, 2023	15.97	16.18	15.48	15.52
7940	NYSE	FBP	Tue, Dec 5, 2023	15.87	15.93	15.68	15.83
7939	NYSE	FBP	Mon, Dec 4, 2023	15.42	15.91	15.42	15.91
7938	NYSE	FBP	Fri, Dec 1, 2023	14.94	15.77	14.86	15.63
7937	NYSE	FBP	Thu, Nov 30, 2023	15.00	15.19	14.91	15.00
7936	NYSE	FBP	Wed, Nov 29, 2023	14.91	15.22	14.91	14.99
7935	NYSE	FBP	Tue, Nov 28, 2023	14.93	14.96	14.72	14.87
7934	NYSE	FBP	Mon, Nov 27, 2023	14.88	14.92	14.78	14.88
7933	NYSE	FBP	Fri, Nov 24, 2023	15.03	15.09	14.93	14.94
7932	NYSE	FBP	Wed, Nov 22, 2023	14.95	15.06	14.89	15.02
7931	NYSE	FBP	Tue, Nov 21, 2023	15.11	15.22	14.93	14.81
7930	NYSE	FBP	Mon, Nov 20, 2023	15.22	15.32	15.12	15.19
7929	NYSE	FBP	Fri, Nov 17, 2023	15.09	15.34	15.09	15.22
7928	NYSE	FBP	Thu, Nov 16, 2023	15.11	15.22	14.87	14.99
7927	NYSE	FBP	Wed, Nov 15, 2023	15.03	15.27	14.98	15.17
7926	NYSE	FBP	Tue, Nov 14, 2023	14.54	15.09	14.53	15.01
7925	NYSE	FBP	Mon, Nov 13, 2023	13.96	14.13	13.89	14.03
7924	NYSE	FBP	Fri, Nov 10, 2023	14.05	14.13	13.89	14.01
7923	NYSE	FBP	Thu, Nov 9, 2023	14.10	14.19	13.89	13.96
7922	NYSE	FBP	Wed, Nov 8, 2023	14.24	14.26	14.03	14.11
7921	NYSE	FBP	Tue, Nov 7, 2023	14.27	14.33	14.14	14.19
7920	NYSE	FBP	Mon, Nov 6, 2023	14.50	14.52	14.24	14.29
7919	NYSE	FBP	Fri, Nov 3, 2023	14.42	14.60	14.33	14.42
7918	NYSE	FBP	Thu, Nov 2, 2023	13.66	14.07	13.66	13.99
7917	NYSE	FBP	Wed, Nov 1, 2023	13.27	13.49	13.18	13.48
7916	NYSE	FBP	Tue, Oct 31, 2023	13.37	13.44	13.24	13.35
7915	NYSE	FBP	Mon, Oct 30, 2023	13.24	13.43	13.21	13.30
7914	NYSE	FBP	Fri, Oct 27, 2023	13.20	13.29	12.95	13.15
7913	NYSE	FBP	Thu, Oct 26, 2023	12.98	13.49	12.98	13.28
7912	NYSE	FBP	Wed, Oct 25, 2023	13.01	13.21	12.88	12.95
7911	NYSE	FBP	Tue, Oct 24, 2023	13.18	13.27	12.97	13.14
7910	NYSE	FBP	Mon, Oct 23, 2023	13.11	13.41	13.05	13.15
7909	NYSE	FBP	Fri, Oct 20, 2023	13.87	13.87	12.72	13.09
7908	NYSE	FBP	Thu, Oct 19, 2023	13.74	14.00	13.66	13.67
7907	NYSE	FBP	Wed, Oct 18, 2023	13.89	13.94	13.71	13.83
7906	NYSE	FBP	Tue, Oct 17, 2023	13.76	14.29	13.76	14.05
7905	NYSE	FBP	Mon, Oct 16, 2023	13.79	13.96	13.55	13.86
7904	NYSE	FBP	Fri, Oct 13, 2023	13.97	14.04	13.56	13.57
7903	NYSE	FBP	Thu, Oct 12, 2023	13.88	13.89	13.68	13.80
7902	NYSE	FBP	Wed, Oct 11, 2023	13.73	13.92	13.67	13.86
7901	NYSE	FBP	Tue, Oct 10, 2023	13.84	13.95	13.72	13.72
7900	NYSE	FBP	Mon, Oct 9, 2023	13.58	13.82	13.55	13.70
7899	NYSE	FBP	Fri, Oct 6, 2023	13.51	14.03	13.51	13.86
7898	NYSE	FBP	Thu, Oct 5, 2023	13.37	13.82	13.37	13.76
7897	NYSE	FBP	Wed, Oct 4, 2023	13.08	13.51	12.98	13.45
7896	NYSE	FBP	Tue, Oct 3, 2023	13.49	13.61	13.02	13.03
7895	NYSE	FBP	Mon, Oct 2, 2023	13.50	13.65	13.42	13.65
7894	NYSE	FBP	Fri, Sep 29, 2023	13.71	13.85	13.43	13.46
7893	NYSE	FBP	Thu, Sep 28, 2023	13.46	13.80	13.43	13.65
7892	NYSE	FBP	Wed, Sep 27, 2023	13.44	13.57	13.37	13.41
7891	NYSE	FBP	Tue, Sep 26, 2023	13.32	13.60	13.27	13.35
7890	NYSE	FBP	Mon, Sep 25, 2023	13.16	13.50	13.07	13.48
7889	NYSE	FBP	Fri, Sep 22, 2023	13.23	13.32	13.14	13.19
7888	NYSE	FBP	Thu, Sep 21, 2023	13.28	13.42	13.20	13.20
7887	NYSE	FBP	Wed, Sep 20, 2023	13.56	13.69	13.38	13.40
7886	NYSE	FBP	Tue, Sep 19, 2023	13.65	13.73	13.44	13.47
7885	NYSE	FBP	Mon, Sep 18, 2023	13.69	13.71	13.49	13.56
7884	NYSE	FBP	Fri, Sep 15, 2023	13.68	13.75	13.59	13.64
7883	NYSE	FBP	Thu, Sep 14, 2023	13.83	13.90	13.77	13.84
7882	NYSE	FBP	Wed, Sep 13, 2023	13.73	13.82	13.48	13.64
7881	NYSE	FBP	Tue, Sep 12, 2023	13.59	13.82	13.56	13.78
7880	NYSE	FBP	Mon, Sep 11, 2023	13.84	13.99	13.57	13.58
7879	NYSE	FBP	Fri, Sep 8, 2023	13.71	13.85	13.54	13.82
7878	NYSE	FBP	Thu, Sep 7, 2023	13.89	13.97	13.69	13.74
7877	NYSE	FBP	Wed, Sep 6, 2023	13.90	14.08	13.73	13.92
7876	NYSE	FBP	Tue, Sep 5, 2023	14.19	14.21	13.84	13.89
7875	NYSE	FBP	Fri, Sep 1, 2023	14.04	14.42	14.04	14.41
7874	NYSE	FBP	Thu, Aug 31, 2023	13.81	13.99	13.76	13.86
7873	NYSE	FBP	Wed, Aug 30, 2023	13.97	14.07	13.79	13.84
7872	NYSE	FBP	Tue, Aug 29, 2023	13.87	14.10	13.75	14.04
7871	NYSE	FBP	Mon, Aug 28, 2023	13.74	13.94	13.72	13.87
7870	NYSE	FBP	Fri, Aug 25, 2023	13.77	13.86	13.42	13.65
7869	NYSE	FBP	Thu, Aug 24, 2023	13.56	13.80	13.56	13.72
7868	NYSE	FBP	Wed, Aug 23, 2023	13.50	13.66	13.36	13.63
7867	NYSE	FBP	Tue, Aug 22, 2023	13.95	14.03	13.61	13.47
7866	NYSE	FBP	Mon, Aug 21, 2023	14.18	14.24	13.87	13.96
7865	NYSE	FBP	Fri, Aug 18, 2023	14.06	14.27	14.03	14.14
7864	NYSE	FBP	Thu, Aug 17, 2023	14.39	14.43	14.16	14.22
7863	NYSE	FBP	Wed, Aug 16, 2023	14.60	14.68	14.31	14.32
7862	NYSE	FBP	Tue, Aug 15, 2023	14.84	14.96	14.58	14.59
7861	NYSE	FBP	Mon, Aug 14, 2023	15.14	15.17	14.98	15.04
7860	NYSE	FBP	Fri, Aug 11, 2023	15.19	15.34	15.18	15.24
7859	NYSE	FBP	Thu, Aug 10, 2023	15.16	15.43	15.12	15.26
7858	NYSE	FBP	Wed, Aug 9, 2023	15.18	15.24	15.03	15.16
7857	NYSE	FBP	Tue, Aug 8, 2023	15.09	15.36	14.89	15.33
7856	NYSE	FBP	Mon, Aug 7, 2023	15.30	15.50	15.22	15.44
7855	NYSE	FBP	Fri, Aug 4, 2023	15.13	15.45	15.13	15.32
7854	NYSE	FBP	Thu, Aug 3, 2023	15.18	15.27	14.98	15.20
7853	NYSE	FBP	Wed, Aug 2, 2023	14.87	15.30	14.83	15.23
7852	NYSE	FBP	Tue, Aug 1, 2023	14.85	15.08	14.66	15.08
7851	NYSE	FBP	Mon, Jul 31, 2023	14.78	14.87	14.65	14.85
7850	NYSE	FBP	Fri, Jul 28, 2023	14.67	14.85	14.28	14.71
7849	NYSE	FBP	Thu, Jul 27, 2023	14.26	14.41	13.70	14.10
7848	NYSE	FBP	Wed, Jul 26, 2023	14.25	14.50	14.25	14.42
7847	NYSE	FBP	Tue, Jul 25, 2023	14.22	14.41	14.03	14.07
7846	NYSE	FBP	Mon, Jul 24, 2023	14.30	14.44	14.16	14.29
7845	NYSE	FBP	Fri, Jul 21, 2023	14.12	14.12	13.86	13.92
7844	NYSE	FBP	Thu, Jul 20, 2023	13.79	14.00	13.67	13.98
7843	NYSE	FBP	Wed, Jul 19, 2023	13.73	13.90	13.57	13.83
7842	NYSE	FBP	Tue, Jul 18, 2023	13.27	13.67	13.27	13.63
7841	NYSE	FBP	Mon, Jul 17, 2023	12.98	13.35	12.98	13.28
7840	NYSE	FBP	Fri, Jul 14, 2023	13.21	13.21	12.84	12.99
7839	NYSE	FBP	Thu, Jul 13, 2023	13.09	13.35	13.01	13.15
7838	NYSE	FBP	Wed, Jul 12, 2023	12.93	13.09	12.85	13.01
7837	NYSE	FBP	Tue, Jul 11, 2023	12.70	12.81	12.54	12.70
7836	NYSE	FBP	Mon, Jul 10, 2023	12.51	12.74	12.50	12.59
7835	NYSE	FBP	Fri, Jul 7, 2023	12.47	12.71	12.24	12.57
7834	NYSE	FBP	Thu, Jul 6, 2023	12.22	12.33	12.05	12.31
7833	NYSE	FBP	Wed, Jul 5, 2023	12.39	12.59	12.31	12.51
7832	NYSE	FBP	Mon, Jul 3, 2023	12.16	12.59	12.16	12.51
7831	NYSE	FBP	Fri, Jun 30, 2023	12.54	12.54	12.21	12.22
7830	NYSE	FBP	Thu, Jun 29, 2023	12.24	12.40	12.16	12.34
7829	NYSE	FBP	Wed, Jun 28, 2023	12.06	12.12	11.92	12.03
7828	NYSE	FBP	Tue, Jun 27, 2023	11.95	12.21	11.80	12.06
7827	NYSE	FBP	Mon, Jun 26, 2023	11.96	12.14	11.87	11.87
7826	NYSE	FBP	Fri, Jun 23, 2023	11.99	12.20	11.82	11.84
7825	NYSE	FBP	Thu, Jun 22, 2023	12.38	12.45	11.98	12.15
7824	NYSE	FBP	Wed, Jun 21, 2023	12.62	12.73	12.42	12.42
7823	NYSE	FBP	Tue, Jun 20, 2023	12.69	12.71	12.47	12.66
7822	NYSE	FBP	Fri, Jun 16, 2023	12.92	12.92	12.55	12.69
7821	NYSE	FBP	Thu, Jun 15, 2023	12.55	12.87	12.50	12.81
7820	NYSE	FBP	Wed, Jun 14, 2023	12.86	13.08	12.49	12.63
7819	NYSE	FBP	Tue, Jun 13, 2023	12.62	12.95	12.48	12.91
7818	NYSE	FBP	Mon, Jun 12, 2023	12.60	12.83	12.40	12.50
7817	NYSE	FBP	Fri, Jun 9, 2023	12.79	12.91	12.65	12.71
7816	NYSE	FBP	Thu, Jun 8, 2023	12.95	13.02	12.61	12.87
7815	NYSE	FBP	Wed, Jun 7, 2023	12.82	13.19	12.65	13.03
7814	NYSE	FBP	Tue, Jun 6, 2023	11.87	12.66	11.87	12.58
7813	NYSE	FBP	Mon, Jun 5, 2023	12.08	12.07	11.73	12.38
7812	NYSE	FBP	Fri, Jun 2, 2023	11.81	12.47	11.69	12.38
7811	NYSE	FBP	Thu, Jun 1, 2023	11.27	11.71	11.18	11.58
7810	NYSE	FBP	Wed, May 31, 2023	11.48	11.58	11.10	11.16
7809	NYSE	FBP	Tue, May 30, 2023	11.74	11.80	11.42	11.61
7808	NYSE	FBP	Fri, May 26, 2023	11.49	11.67	11.29	11.66
7807	NYSE	FBP	Thu, May 25, 2023	11.56	11.58	11.31	11.51
7806	NYSE	FBP	Wed, May 24, 2023	11.63	11.69	11.37	11.54
7805	NYSE	FBP	Tue, May 23, 2023	11.53	11.94	11.50	11.63
7804	NYSE	FBP	Mon, May 22, 2023	11.45	11.73	11.29	11.58
7803	NYSE	FBP	Fri, May 19, 2023	11.64	11.74	11.15	11.35
7802	NYSE	FBP	Thu, May 18, 2023	11.51	11.62	11.41	11.56
7801	NYSE	FBP	Wed, May 17, 2023	11.07	11.61	11.03	11.55
7800	NYSE	FBP	Tue, May 16, 2023	10.88	11.11	10.87	10.90
7799	NYSE	FBP	Mon, May 15, 2023	10.75	11.09	10.75	10.92
7798	NYSE	FBP	Fri, May 12, 2023	10.79	10.85	10.56	10.71
7797	NYSE	FBP	Thu, May 11, 2023	10.63	10.87	10.56	10.72
7796	NYSE	FBP	Wed, May 10, 2023	11.13	11.15	10.71	10.86
7795	NYSE	FBP	Tue, May 9, 2023	10.94	11.03	10.76	10.88
7794	NYSE	FBP	Mon, May 8, 2023	11.45	11.47	10.95	10.96
7793	NYSE	FBP	Fri, May 5, 2023	11.23	11.38	10.91	11.30
7792	NYSE	FBP	Thu, May 4, 2023	10.54	10.97	10.18	10.76
7791	NYSE	FBP	Wed, May 3, 2023	11.16	11.40	10.72	10.79
7790	NYSE	FBP	Tue, May 2, 2023	11.50	11.57	10.74	11.06
7789	NYSE	FBP	Mon, May 1, 2023	11.75	11.78	11.40	11.60
7788	NYSE	FBP	Fri, Apr 28, 2023	11.53	11.84	11.53	11.75
7787	NYSE	FBP	Thu, Apr 27, 2023	11.68	11.78	11.54	11.66
7786	NYSE	FBP	Wed, Apr 26, 2023	11.22	11.75	11.16	11.59
7785	NYSE	FBP	Tue, Apr 25, 2023	11.06	11.48	11.06	11.15
7784	NYSE	FBP	Mon, Apr 24, 2023	11.16	11.46	11.16	11.34
7783	NYSE	FBP	Fri, Apr 21, 2023	11.31	11.39	11.09	11.29
7782	NYSE	FBP	Thu, Apr 20, 2023	11.26	11.41	11.16	11.34
7781	NYSE	FBP	Wed, Apr 19, 2023	11.22	11.50	11.09	11.42
7780	NYSE	FBP	Tue, Apr 18, 2023	11.50	11.50	11.13	11.21
7779	NYSE	FBP	Mon, Apr 17, 2023	11.15	11.48	10.95	11.45
7778	NYSE	FBP	Fri, Apr 14, 2023	11.53	11.61	11.06	11.19
7777	NYSE	FBP	Thu, Apr 13, 2023	11.17	11.39	11.07	11.32
7776	NYSE	FBP	Wed, Apr 12, 2023	11.31	11.32	11.03	11.07
7775	NYSE	FBP	Tue, Apr 11, 2023	11.21	11.31	11.08	11.20
7774	NYSE	FBP	Mon, Apr 10, 2023	11.12	11.35	10.96	11.12
7773	NYSE	FBP	Thu, Apr 6, 2023	11.07	11.31	11.07	11.24
7772	NYSE	FBP	Wed, Apr 5, 2023	10.86	11.12	10.86	11.08
7771	NYSE	FBP	Tue, Apr 4, 2023	11.31	11.34	10.85	11.15
7770	NYSE	FBP	Mon, Apr 3, 2023	11.46	11.53	11.21	11.29
7769	NYSE	FBP	Fri, Mar 31, 2023	11.09	11.46	11.02	11.42
7768	NYSE	FBP	Thu, Mar 30, 2023	11.46	11.49	10.92	10.94
7767	NYSE	FBP	Wed, Mar 29, 2023	11.44	11.46	11.14	11.28
7766	NYSE	FBP	Tue, Mar 28, 2023	11.38	11.45	11.18	11.26
7765	NYSE	FBP	Mon, Mar 27, 2023	11.64	11.75	11.28	11.38
7764	NYSE	FBP	Fri, Mar 24, 2023	10.74	11.24	10.69	11.23
7763	NYSE	FBP	Thu, Mar 23, 2023	11.40	11.44	10.91	10.92
7762	NYSE	FBP	Wed, Mar 22, 2023	11.94	11.97	11.29	11.30
7761	NYSE	FBP	Tue, Mar 21, 2023	11.99	12.16	11.76	11.93
7760	NYSE	FBP	Mon, Mar 20, 2023	11.39	11.86	11.39	11.43
7759	NYSE	FBP	Fri, Mar 17, 2023	11.39	11.56	11.05	11.15
7758	NYSE	FBP	Thu, Mar 16, 2023	11.42	12.22	11.19	11.99
7757	NYSE	FBP	Wed, Mar 15, 2023	11.50	11.88	11.31	11.61
7756	NYSE	FBP	Tue, Mar 14, 2023	12.90	13.03	11.84	11.97
7755	NYSE	FBP	Mon, Mar 13, 2023	12.27	12.99	11.57	12.07
7754	NYSE	FBP	Fri, Mar 10, 2023	12.62	13.01	12.28	12.84
7753	NYSE	FBP	Thu, Mar 9, 2023	13.17	13.17	12.81	12.85
7752	NYSE	FBP	Wed, Mar 8, 2023	13.74	13.74	13.13	13.28
7751	NYSE	FBP	Tue, Mar 7, 2023	14.00	14.02	13.65	13.70
7750	NYSE	FBP	Mon, Mar 6, 2023	14.20	14.29	14.02	14.09
7749	NYSE	FBP	Fri, Mar 3, 2023	14.17	14.28	14.05	14.19
7748	NYSE	FBP	Thu, Mar 2, 2023	14.27	14.29	13.97	14.08
7747	NYSE	FBP	Wed, Mar 1, 2023	14.44	14.54	14.33	14.40
7746	NYSE	FBP	Tue, Feb 28, 2023	14.56	14.63	14.49	14.51
7745	NYSE	FBP	Mon, Feb 27, 2023	14.43	14.62	14.40	14.53
7744	NYSE	FBP	Fri, Feb 24, 2023	14.20	14.39	14.14	14.39
7743	NYSE	FBP	Thu, Feb 23, 2023	14.26	14.44	14.15	14.33
7742	NYSE	FBP	Wed, Feb 22, 2023	14.33	14.43	14.24	14.24
7741	NYSE	FBP	Tue, Feb 21, 2023	14.34	14.49	14.15	14.30
7740	NYSE	FBP	Fri, Feb 17, 2023	14.29	14.56	14.26	14.51
7739	NYSE	FBP	Thu, Feb 16, 2023	14.23	14.47	14.18	14.28
7738	NYSE	FBP	Wed, Feb 15, 2023	14.06	14.46	14.05	14.42
7737	NYSE	FBP	Tue, Feb 14, 2023	14.13	14.32	14.05	14.17
7736	NYSE	FBP	Mon, Feb 13, 2023	14.17	14.22	14.02	14.16
7735	NYSE	FBP	Fri, Feb 10, 2023	13.98	14.25	13.98	14.24
7734	NYSE	FBP	Thu, Feb 9, 2023	14.24	14.25	13.90	13.97
7733	NYSE	FBP	Wed, Feb 8, 2023	14.19	14.40	14.09	14.13
7732	NYSE	FBP	Tue, Feb 7, 2023	13.94	14.36	13.88	14.33
7731	NYSE	FBP	Mon, Feb 6, 2023	14.26	14.37	14.05	14.10
7730	NYSE	FBP	Fri, Feb 3, 2023	14.29	14.62	14.21	14.39
7729	NYSE	FBP	Thu, Feb 2, 2023	13.95	14.40	13.95	14.35
7728	NYSE	FBP	Wed, Feb 1, 2023	13.35	14.06	13.29	13.92
7727	NYSE	FBP	Tue, Jan 31, 2023	13.12	13.47	13.06	13.45
7726	NYSE	FBP	Mon, Jan 30, 2023	13.10	13.34	12.92	12.99
7725	NYSE	FBP	Fri, Jan 27, 2023	13.51	13.52	13.15	13.45
7724	NYSE	FBP	Thu, Jan 26, 2023	13.24	13.54	13.22	13.52
7723	NYSE	FBP	Wed, Jan 25, 2023	13.18	13.25	12.97	13.18
7722	NYSE	FBP	Tue, Jan 24, 2023	13.56	13.59	13.20	13.21
7721	NYSE	FBP	Mon, Jan 23, 2023	13.35	13.62	13.34	13.53
7720	NYSE	FBP	Fri, Jan 20, 2023	13.10	13.37	12.98	13.36
7719	NYSE	FBP	Thu, Jan 19, 2023	12.73	12.95	12.63	12.91
7718	NYSE	FBP	Wed, Jan 18, 2023	13.21	13.28	12.74	12.79
7717	NYSE	FBP	Tue, Jan 17, 2023	13.26	13.30	13.10	13.24
7716	NYSE	FBP	Fri, Jan 13, 2023	13.09	13.30	12.97	13.24
7715	NYSE	FBP	Thu, Jan 12, 2023	13.19	13.41	13.16	13.25
7714	NYSE	FBP	Wed, Jan 11, 2023	13.14	13.20	13.03	13.09
7713	NYSE	FBP	Tue, Jan 10, 2023	13.21	13.21	13.01	13.06
7712	NYSE	FBP	Mon, Jan 9, 2023	13.18	13.28	13.02	13.17
7711	NYSE	FBP	Fri, Jan 6, 2023	12.93	13.18	12.87	13.12
7710	NYSE	FBP	Thu, Jan 5, 2023	12.70	12.83	12.56	12.74
7709	NYSE	FBP	Wed, Jan 4, 2023	12.86	13.04	12.78	12.87
7708	NYSE	FBP	Tue, Jan 3, 2023	12.82	12.93	12.70	12.86
7707	NYSE	FBP	Fri, Dec 30, 2022	12.70	12.79	12.63	12.72
7706	NYSE	FBP	Thu, Dec 29, 2022	12.77	12.84	12.63	12.82
7705	NYSE	FBP	Wed, Dec 28, 2022	12.92	12.93	12.61	12.66
7704	NYSE	FBP	Tue, Dec 27, 2022	12.85	12.93	12.75	12.85
7703	NYSE	FBP	Fri, Dec 23, 2022	12.64	12.90	12.64	12.82
7702	NYSE	FBP	Thu, Dec 22, 2022	12.63	12.68	12.40	12.64
7701	NYSE	FBP	Wed, Dec 21, 2022	12.80	12.94	12.69	12.74
7700	NYSE	FBP	Tue, Dec 20, 2022	12.71	12.89	12.67	12.69
7699	NYSE	FBP	Mon, Dec 19, 2022	12.52	12.69	12.31	12.67
7698	NYSE	FBP	Fri, Dec 16, 2022	12.56	12.69	12.34	12.42
7697	NYSE	FBP	Thu, Dec 15, 2022	13.22	13.25	12.58	12.68
7696	NYSE	FBP	Wed, Dec 14, 2022	13.97	14.03	13.56	13.58
7695	NYSE	FBP	Tue, Dec 13, 2022	14.32	14.49	13.82	13.91
7694	NYSE	FBP	Mon, Dec 12, 2022	13.90	14.22	13.75	14.08
7693	NYSE	FBP	Fri, Dec 9, 2022	13.65	13.96	13.54	13.89
7692	NYSE	FBP	Thu, Dec 8, 2022	13.92	13.93	13.61	13.69
7691	NYSE	FBP	Wed, Dec 7, 2022	13.79	13.94	13.61	13.81
7690	NYSE	FBP	Tue, Dec 6, 2022	14.07	14.09	13.68	13.84
7689	NYSE	FBP	Mon, Dec 5, 2022	14.89	14.89	13.92	14.07
7688	NYSE	FBP	Fri, Dec 2, 2022	14.94	15.07	14.94	15.03
7687	NYSE	FBP	Thu, Dec 1, 2022	15.45	15.45	15.10	15.10
7686	NYSE	FBP	Wed, Nov 30, 2022	15.20	15.39	14.80	15.38
7685	NYSE	FBP	Tue, Nov 29, 2022	15.17	15.35	15.11	15.26
7684	NYSE	FBP	Mon, Nov 28, 2022	15.21	15.30	15.03	15.17
7683	NYSE	FBP	Fri, Nov 25, 2022	15.32	15.45	15.26	15.41
7682	NYSE	FBP	Wed, Nov 23, 2022	15.15	15.30	15.08	15.22
7681	NYSE	FBP	Tue, Nov 22, 2022	15.33	15.34	15.12	15.17
7680	NYSE	FBP	Mon, Nov 21, 2022	14.96	15.13	14.87	15.11
7679	NYSE	FBP	Fri, Nov 18, 2022	15.27	15.27	14.85	14.94
7678	NYSE	FBP	Thu, Nov 17, 2022	15.07	15.07	14.78	14.97
7677	NYSE	FBP	Wed, Nov 16, 2022	15.43	15.45	15.09	15.18
7676	NYSE	FBP	Tue, Nov 15, 2022	15.33	15.59	15.23	15.36
7675	NYSE	FBP	Mon, Nov 14, 2022	15.42	15.54	15.17	15.24
7674	NYSE	FBP	Fri, Nov 11, 2022	15.78	15.99	15.45	15.49
7673	NYSE	FBP	Thu, Nov 10, 2022	15.52	15.91	15.46	15.83
7672	NYSE	FBP	Wed, Nov 9, 2022	15.04	15.30	14.96	15.02
7671	NYSE	FBP	Tue, Nov 8, 2022	15.46	15.46	15.05	15.17
7670	NYSE	FBP	Mon, Nov 7, 2022	15.33	15.45	15.15	15.33
7669	NYSE	FBP	Fri, Nov 4, 2022	15.00	15.26	14.93	15.24
7668	NYSE	FBP	Thu, Nov 3, 2022	14.99	15.00	14.67	14.81
7667	NYSE	FBP	Wed, Nov 2, 2022	15.52	15.69	15.07	15.15
7666	NYSE	FBP	Tue, Nov 1, 2022	15.81	15.93	15.58	15.59
7665	NYSE	FBP	Mon, Oct 31, 2022	15.58	15.89	15.52	15.79
7664	NYSE	FBP	Fri, Oct 28, 2022	15.41	15.65	15.27	15.64
7663	NYSE	FBP	Thu, Oct 27, 2022	15.26	15.47	15.21	15.26
7662	NYSE	FBP	Wed, Oct 26, 2022	15.39	15.57	15.01	15.05
7661	NYSE	FBP	Tue, Oct 25, 2022	15.17	15.70	15.05	15.32
7660	NYSE	FBP	Mon, Oct 24, 2022	15.61	16.01	15.54	15.95
7659	NYSE	FBP	Fri, Oct 21, 2022	15.45	15.64	15.33	15.53
7658	NYSE	FBP	Thu, Oct 20, 2022	15.63	15.80	15.17	15.31
7657	NYSE	FBP	Wed, Oct 19, 2022	15.58	15.80	15.49	15.75
7656	NYSE	FBP	Tue, Oct 18, 2022	15.98	16.23	15.63	15.75
7655	NYSE	FBP	Mon, Oct 17, 2022	15.44	15.75	15.34	15.69
7654	NYSE	FBP	Fri, Oct 14, 2022	15.49	15.77	15.09	15.15
7653	NYSE	FBP	Thu, Oct 13, 2022	14.68	15.46	14.49	15.38
7652	NYSE	FBP	Wed, Oct 12, 2022	14.70	15.00	14.55	14.85
7651	NYSE	FBP	Tue, Oct 11, 2022	14.52	14.97	14.52	14.78
7650	NYSE	FBP	Mon, Oct 10, 2022	14.72	15.09	14.59	14.59
7649	NYSE	FBP	Fri, Oct 7, 2022	14.76	14.78	14.40	14.52
7648	NYSE	FBP	Thu, Oct 6, 2022	14.61	14.82	14.54	14.75
7647	NYSE	FBP	Wed, Oct 5, 2022	14.41	14.69	14.40	14.67
7646	NYSE	FBP	Tue, Oct 4, 2022	14.32	14.67	14.32	14.63
7645	NYSE	FBP	Mon, Oct 3, 2022	13.91	14.23	13.66	14.08
7644	NYSE	FBP	Fri, Sep 30, 2022	13.65	13.93	13.56	13.68
7643	NYSE	FBP	Thu, Sep 29, 2022	13.36	13.73	13.24	13.68
7642	NYSE	FBP	Wed, Sep 28, 2022	13.59	13.71	13.36	13.54
7641	NYSE	FBP	Tue, Sep 27, 2022	13.74	13.85	13.32	13.46
7640	NYSE	FBP	Mon, Sep 26, 2022	13.76	13.97	13.59	13.67
7639	NYSE	FBP	Fri, Sep 23, 2022	14.02	14.06	13.67	13.87
7638	NYSE	FBP	Thu, Sep 22, 2022	14.67	14.69	14.06	14.24
7637	NYSE	FBP	Wed, Sep 21, 2022	14.90	15.09	14.55	14.56
7636	NYSE	FBP	Tue, Sep 20, 2022	14.71	14.92	14.56	14.77
7635	NYSE	FBP	Mon, Sep 19, 2022	14.29	14.94	14.29	14.79
7634	NYSE	FBP	Fri, Sep 16, 2022	14.25	14.45	14.06	14.43
7633	NYSE	FBP	Thu, Sep 15, 2022	14.13	14.45	14.11	14.42
7632	NYSE	FBP	Wed, Sep 14, 2022	14.26	14.29	13.93	14.19
7631	NYSE	FBP	Tue, Sep 13, 2022	14.29	14.51	14.14	14.25
7630	NYSE	FBP	Mon, Sep 12, 2022	14.57	14.83	14.48	14.66
7629	NYSE	FBP	Fri, Sep 9, 2022	14.41	14.54	14.41	14.44
7628	NYSE	FBP	Thu, Sep 8, 2022	13.89	14.43	13.86	14.36
7627	NYSE	FBP	Wed, Sep 7, 2022	13.73	14.06	13.65	14.03
7626	NYSE	FBP	Tue, Sep 6, 2022	14.21	14.26	13.66	13.73
7625	NYSE	FBP	Fri, Sep 2, 2022	14.38	14.56	14.07	14.19
7624	NYSE	FBP	Thu, Sep 1, 2022	14.31	14.34	13.99	14.17
7623	NYSE	FBP	Wed, Aug 31, 2022	14.45	14.54	14.29	14.30
7622	NYSE	FBP	Tue, Aug 30, 2022	14.70	14.77	14.38	14.47
7621	NYSE	FBP	Mon, Aug 29, 2022	14.68	14.79	14.62	14.63
7620	NYSE	FBP	Fri, Aug 26, 2022	15.31	15.38	14.81	14.84
7619	NYSE	FBP	Thu, Aug 25, 2022	15.01	15.27	14.95	15.26
7618	NYSE	FBP	Wed, Aug 24, 2022	15.00	15.04	14.90	14.99
7617	NYSE	FBP	Tue, Aug 23, 2022	15.36	15.41	15.11	14.99
7616	NYSE	FBP	Mon, Aug 22, 2022	15.32	15.36	15.20	15.28
7615	NYSE	FBP	Fri, Aug 19, 2022	15.89	15.92	15.45	15.55
7614	NYSE	FBP	Thu, Aug 18, 2022	15.80	16.10	15.75	16.04
7613	NYSE	FBP	Wed, Aug 17, 2022	15.94	16.01	15.75	15.79
7612	NYSE	FBP	Tue, Aug 16, 2022	16.16	16.40	16.14	16.20
7611	NYSE	FBP	Mon, Aug 15, 2022	16.10	16.26	15.95	16.25
7610	NYSE	FBP	Fri, Aug 12, 2022	15.99	16.23	15.92	16.18
7609	NYSE	FBP	Thu, Aug 11, 2022	15.83	15.95	15.77	15.92
7608	NYSE	FBP	Wed, Aug 10, 2022	15.52	15.81	15.42	15.66
7607	NYSE	FBP	Tue, Aug 9, 2022	15.10	15.21	14.96	15.21
7606	NYSE	FBP	Mon, Aug 8, 2022	15.06	15.25	14.97	15.08
7605	NYSE	FBP	Fri, Aug 5, 2022	14.83	15.12	14.80	14.93
7604	NYSE	FBP	Thu, Aug 4, 2022	15.04	15.08	14.80	14.81
7603	NYSE	FBP	Wed, Aug 3, 2022	14.97	15.19	14.85	15.07
7602	NYSE	FBP	Tue, Aug 2, 2022	15.01	15.13	14.87	14.95
7601	NYSE	FBP	Mon, Aug 1, 2022	14.90	15.14	14.73	14.96
7600	NYSE	FBP	Fri, Jul 29, 2022	14.74	15.11	14.74	15.09
7599	NYSE	FBP	Thu, Jul 28, 2022	15.00	15.13	14.68	14.74
7598	NYSE	FBP	Wed, Jul 27, 2022	14.73	15.10	14.73	15.05
7597	NYSE	FBP	Tue, Jul 26, 2022	14.74	14.96	14.63	14.65
7596	NYSE	FBP	Mon, Jul 25, 2022	14.71	14.94	14.71	14.81
7595	NYSE	FBP	Fri, Jul 22, 2022	14.37	14.74	14.32	14.66
7594	NYSE	FBP	Thu, Jul 21, 2022	14.31	14.55	14.06	14.48
7593	NYSE	FBP	Wed, Jul 20, 2022	14.29	14.40	14.14	14.28
7592	NYSE	FBP	Tue, Jul 19, 2022	14.06	14.53	14.06	14.35
7591	NYSE	FBP	Mon, Jul 18, 2022	13.84	14.04	13.84	13.91
7590	NYSE	FBP	Fri, Jul 15, 2022	13.32	13.69	13.23	13.57
7589	NYSE	FBP	Thu, Jul 14, 2022	12.65	13.10	12.59	13.08
7588	NYSE	FBP	Wed, Jul 13, 2022	13.15	13.23	12.84	12.92
7587	NYSE	FBP	Tue, Jul 12, 2022	13.25	13.61	13.25	13.34
7586	NYSE	FBP	Mon, Jul 11, 2022	13.47	13.57	13.36	13.48
7585	NYSE	FBP	Fri, Jul 8, 2022	13.51	13.63	13.30	13.58
7584	NYSE	FBP	Thu, Jul 7, 2022	13.38	13.51	13.27	13.43
7583	NYSE	FBP	Wed, Jul 6, 2022	13.29	13.39	12.91	13.18
7582	NYSE	FBP	Tue, Jul 5, 2022	12.95	13.49	12.87	13.47
7581	NYSE	FBP	Fri, Jul 1, 2022	12.83	13.33	12.80	13.26
7580	NYSE	FBP	Thu, Jun 30, 2022	12.76	13.12	12.64	12.91
7579	NYSE	FBP	Wed, Jun 29, 2022	13.36	13.36	13.00	13.09
7578	NYSE	FBP	Tue, Jun 28, 2022	13.70	13.80	13.28	13.33
7577	NYSE	FBP	Mon, Jun 27, 2022	13.52	13.58	13.31	13.52
7576	NYSE	FBP	Fri, Jun 24, 2022	12.94	13.43	12.94	13.43
7575	NYSE	FBP	Thu, Jun 23, 2022	13.20	13.20	12.67	12.82
7574	NYSE	FBP	Wed, Jun 22, 2022	13.15	13.37	13.09	13.31
7573	NYSE	FBP	Tue, Jun 21, 2022	13.55	13.57	13.19	13.33
7572	NYSE	FBP	Fri, Jun 17, 2022	12.93	13.23	12.84	13.13
7571	NYSE	FBP	Thu, Jun 16, 2022	13.26	13.26	12.66	12.83
7570	NYSE	FBP	Wed, Jun 15, 2022	13.88	13.91	13.46	13.65
7569	NYSE	FBP	Tue, Jun 14, 2022	13.51	13.81	13.43	13.65
7568	NYSE	FBP	Mon, Jun 13, 2022	13.50	13.74	13.29	13.40
7567	NYSE	FBP	Fri, Jun 10, 2022	14.16	14.32	13.72	13.90
7566	NYSE	FBP	Thu, Jun 9, 2022	14.92	14.95	14.43	14.45
7565	NYSE	FBP	Wed, Jun 8, 2022	14.96	15.02	14.77	14.99
7564	NYSE	FBP	Tue, Jun 7, 2022	14.71	15.20	14.61	15.19
7563	NYSE	FBP	Mon, Jun 6, 2022	15.14	15.25	14.90	14.92
7562	NYSE	FBP	Fri, Jun 3, 2022	15.12	15.31	14.94	14.96
7561	NYSE	FBP	Thu, Jun 2, 2022	14.97	15.26	14.87	15.25
7560	NYSE	FBP	Wed, Jun 1, 2022	14.91	15.16	14.64	15.04
7559	NYSE	FBP	Tue, May 31, 2022	14.94	15.17	14.89	14.93
7558	NYSE	FBP	Fri, May 27, 2022	14.85	15.21	14.82	15.17
7557	NYSE	FBP	Thu, May 26, 2022	14.39	14.86	14.32	14.78
7556	NYSE	FBP	Wed, May 25, 2022	13.72	14.48	13.72	14.25
7555	NYSE	FBP	Tue, May 24, 2022	13.68	13.85	13.40	13.78
7554	NYSE	FBP	Mon, May 23, 2022	13.91	14.15	13.78	13.80
7553	NYSE	FBP	Fri, May 20, 2022	13.68	13.92	13.26	13.61
7552	NYSE	FBP	Thu, May 19, 2022	13.55	13.91	13.55	13.64
7551	NYSE	FBP	Wed, May 18, 2022	13.84	14.10	13.64	13.80
7550	NYSE	FBP	Tue, May 17, 2022	13.84	14.17	13.80	14.15
7549	NYSE	FBP	Mon, May 16, 2022	13.61	13.75	13.44	13.56
7548	NYSE	FBP	Fri, May 13, 2022	13.54	13.84	13.49	13.70
7547	NYSE	FBP	Thu, May 12, 2022	13.35	13.39	13.06	13.34
7546	NYSE	FBP	Wed, May 11, 2022	13.55	13.84	13.34	13.36
7545	NYSE	FBP	Tue, May 10, 2022	13.77	13.88	13.15	13.43
7544	NYSE	FBP	Mon, May 9, 2022	13.50	13.81	13.44	13.60
7543	NYSE	FBP	Fri, May 6, 2022	13.95	14.00	13.58	13.73
7542	NYSE	FBP	Thu, May 5, 2022	14.07	14.21	13.64	13.99
7541	NYSE	FBP	Wed, May 4, 2022	13.84	14.38	13.80	14.32
7540	NYSE	FBP	Tue, May 3, 2022	13.82	14.00	13.65	13.89
7539	NYSE	FBP	Mon, May 2, 2022	13.67	13.89	13.44	13.83
7538	NYSE	FBP	Fri, Apr 29, 2022	14.29	14.53	13.58	13.61
7537	NYSE	FBP	Thu, Apr 28, 2022	13.76	14.60	13.64	14.48
7536	NYSE	FBP	Wed, Apr 27, 2022	12.95	13.27	12.88	13.15
7535	NYSE	FBP	Tue, Apr 26, 2022	12.80	13.15	12.75	13.03
7534	NYSE	FBP	Mon, Apr 25, 2022	13.07	13.23	12.66	13.06
7533	NYSE	FBP	Fri, Apr 22, 2022	13.54	13.54	13.08	13.15
7532	NYSE	FBP	Thu, Apr 21, 2022	13.99	14.15	13.46	13.57
7531	NYSE	FBP	Wed, Apr 20, 2022	13.69	13.91	13.63	13.87
7530	NYSE	FBP	Tue, Apr 19, 2022	13.19	13.57	13.19	13.53
7529	NYSE	FBP	Mon, Apr 18, 2022	12.97	13.18	12.96	13.09
7528	NYSE	FBP	Thu, Apr 14, 2022	13.08	13.28	12.99	13.06
7527	NYSE	FBP	Wed, Apr 13, 2022	12.76	13.16	12.66	13.14
7526	NYSE	FBP	Tue, Apr 12, 2022	13.08	13.23	12.80	12.87
7525	NYSE	FBP	Mon, Apr 11, 2022	12.90	13.18	12.85	12.95
7524	NYSE	FBP	Fri, Apr 8, 2022	12.81	13.10	12.72	12.91
7523	NYSE	FBP	Thu, Apr 7, 2022	12.85	12.94	12.65	12.83
7522	NYSE	FBP	Wed, Apr 6, 2022	12.96	13.04	12.86	12.88
7521	NYSE	FBP	Tue, Apr 5, 2022	13.10	13.31	12.94	13.01
7520	NYSE	FBP	Mon, Apr 4, 2022	13.26	13.26	12.86	13.11
7519	NYSE	FBP	Fri, Apr 1, 2022	13.31	13.64	13.21	13.29
7518	NYSE	FBP	Thu, Mar 31, 2022	13.13	13.40	13.04	13.12
7517	NYSE	FBP	Wed, Mar 30, 2022	14.17	14.21	13.00	13.19
7516	NYSE	FBP	Tue, Mar 29, 2022	13.66	14.25	13.56	14.23
7515	NYSE	FBP	Mon, Mar 28, 2022	13.30	13.36	13.02	13.33
7514	NYSE	FBP	Fri, Mar 25, 2022	13.18	13.44	13.13	13.40
7513	NYSE	FBP	Thu, Mar 24, 2022	13.19	13.22	13.04	13.15
7512	NYSE	FBP	Wed, Mar 23, 2022	13.39	13.47	13.04	13.06
7511	NYSE	FBP	Tue, Mar 22, 2022	13.65	13.75	13.42	13.48
7510	NYSE	FBP	Mon, Mar 21, 2022	13.60	13.71	13.28	13.45
7509	NYSE	FBP	Fri, Mar 18, 2022	13.33	13.43	12.97	13.43
7508	NYSE	FBP	Thu, Mar 17, 2022	13.19	13.40	13.03	13.37
7507	NYSE	FBP	Wed, Mar 16, 2022	13.09	13.53	13.04	13.38
7506	NYSE	FBP	Tue, Mar 15, 2022	12.97	13.10	12.70	12.89
7505	NYSE	FBP	Mon, Mar 14, 2022	13.10	13.14	12.78	12.88
7504	NYSE	FBP	Fri, Mar 11, 2022	12.65	12.88	12.58	12.74
7503	NYSE	FBP	Thu, Mar 10, 2022	12.61	12.83	12.36	12.51
7502	NYSE	FBP	Wed, Mar 9, 2022	12.73	13.05	12.72	12.88
7501	NYSE	FBP	Tue, Mar 8, 2022	12.21	12.67	12.07	12.25
7500	NYSE	FBP	Mon, Mar 7, 2022	12.54	12.59	11.94	11.95
7499	NYSE	FBP	Fri, Mar 4, 2022	13.29	13.29	12.49	12.58
7498	NYSE	FBP	Thu, Mar 3, 2022	13.81	13.88	13.54	13.69
7497	NYSE	FBP	Wed, Mar 2, 2022	13.31	13.92	13.19	13.78
7496	NYSE	FBP	Tue, Mar 1, 2022	13.83	13.99	12.97	13.13
7495	NYSE	FBP	Mon, Feb 28, 2022	13.77	14.16	13.77	14.12
7494	NYSE	FBP	Fri, Feb 25, 2022	13.82	14.25	13.82	14.14
7493	NYSE	FBP	Thu, Feb 24, 2022	13.24	13.74	13.06	13.70
7492	NYSE	FBP	Wed, Feb 23, 2022	14.26	14.39	13.82	13.76
7491	NYSE	FBP	Tue, Feb 22, 2022	14.26	14.34	14.00	14.12
7490	NYSE	FBP	Fri, Feb 18, 2022	14.12	14.39	14.10	14.25
7489	NYSE	FBP	Thu, Feb 17, 2022	14.64	14.68	14.15	14.15
7488	NYSE	FBP	Wed, Feb 16, 2022	14.72	14.97	14.70	14.87
7487	NYSE	FBP	Tue, Feb 15, 2022	14.77	14.97	14.68	14.87
7486	NYSE	FBP	Mon, Feb 14, 2022	14.83	14.95	14.45	14.53
7485	NYSE	FBP	Fri, Feb 11, 2022	14.84	15.16	14.66	14.74
7484	NYSE	FBP	Thu, Feb 10, 2022	14.91	15.24	14.83	14.95
7483	NYSE	FBP	Wed, Feb 9, 2022	15.45	15.51	14.89	14.97
7482	NYSE	FBP	Tue, Feb 8, 2022	14.92	15.41	14.85	15.39
7481	NYSE	FBP	Mon, Feb 7, 2022	14.68	14.84	14.58	14.70
7480	NYSE	FBP	Fri, Feb 4, 2022	14.49	14.78	14.43	14.67
7479	NYSE	FBP	Thu, Feb 3, 2022	14.67	14.93	14.43	14.46
7478	NYSE	FBP	Wed, Feb 2, 2022	15.01	15.16	14.74	14.79
7477	NYSE	FBP	Tue, Feb 1, 2022	14.54	15.17	14.54	15.11
7476	NYSE	FBP	Mon, Jan 31, 2022	14.42	14.61	14.22	14.55
7475	NYSE	FBP	Fri, Jan 28, 2022	14.27	14.55	14.07	14.52
7474	NYSE	FBP	Thu, Jan 27, 2022	15.01	15.32	14.20	14.24
7473	NYSE	FBP	Wed, Jan 26, 2022	14.59	15.36	14.59	14.87
7472	NYSE	FBP	Tue, Jan 25, 2022	15.00	15.34	14.77	15.19
7471	NYSE	FBP	Mon, Jan 24, 2022	14.58	15.21	14.52	15.13
7470	NYSE	FBP	Fri, Jan 21, 2022	15.22	15.32	14.84	14.84
7469	NYSE	FBP	Thu, Jan 20, 2022	15.64	15.84	15.22	15.27
7468	NYSE	FBP	Wed, Jan 19, 2022	16.26	16.48	15.69	15.71
7467	NYSE	FBP	Tue, Jan 18, 2022	16.40	16.62	16.16	16.23
7466	NYSE	FBP	Fri, Jan 14, 2022	15.81	16.40	15.70	16.39
7465	NYSE	FBP	Thu, Jan 13, 2022	15.85	16.18	15.80	16.00
7464	NYSE	FBP	Wed, Jan 12, 2022	15.79	15.90	15.68	15.81
7463	NYSE	FBP	Tue, Jan 11, 2022	15.80	15.87	15.54	15.72
7462	NYSE	FBP	Mon, Jan 10, 2022	16.13	16.13	15.53	15.73
7461	NYSE	FBP	Fri, Jan 7, 2022	15.43	16.04	15.31	15.96
7460	NYSE	FBP	Thu, Jan 6, 2022	14.94	15.44	14.87	15.43
7459	NYSE	FBP	Wed, Jan 5, 2022	14.62	14.90	14.62	14.67
7458	NYSE	FBP	Tue, Jan 4, 2022	14.37	14.69	14.26	14.49
7457	NYSE	FBP	Mon, Jan 3, 2022	14.00	14.31	13.92	14.13
7456	NYSE	FBP	Fri, Dec 31, 2021	13.68	13.83	13.65	13.78
7455	NYSE	FBP	Thu, Dec 30, 2021	13.77	13.93	13.77	13.82
7454	NYSE	FBP	Wed, Dec 29, 2021	13.72	13.81	13.63	13.77
7453	NYSE	FBP	Tue, Dec 28, 2021	13.64	13.82	13.62	13.72
7452	NYSE	FBP	Mon, Dec 27, 2021	13.55	13.72	13.47	13.71
7451	NYSE	FBP	Thu, Dec 23, 2021	13.60	13.75	13.56	13.59
7450	NYSE	FBP	Wed, Dec 22, 2021	13.23	13.57	13.22	13.51
7449	NYSE	FBP	Tue, Dec 21, 2021	12.90	13.30	12.85	13.28
7448	NYSE	FBP	Mon, Dec 20, 2021	13.10	13.10	12.45	12.70
7447	NYSE	FBP	Fri, Dec 17, 2021	13.13	13.32	12.71	13.15
7446	NYSE	FBP	Thu, Dec 16, 2021	13.28	13.56	13.18	13.28
7445	NYSE	FBP	Wed, Dec 15, 2021	13.07	13.29	12.90	13.08
7444	NYSE	FBP	Tue, Dec 14, 2021	12.92	13.26	12.92	13.04
7443	NYSE	FBP	Mon, Dec 13, 2021	13.14	13.22	12.87	12.88
7442	NYSE	FBP	Fri, Dec 10, 2021	13.41	13.41	13.07	13.23
7441	NYSE	FBP	Thu, Dec 9, 2021	13.42	13.55	13.24	13.24
7440	NYSE	FBP	Wed, Dec 8, 2021	13.62	13.73	13.55	13.63
7439	NYSE	FBP	Tue, Dec 7, 2021	13.89	13.89	13.54	13.65
7438	NYSE	FBP	Mon, Dec 6, 2021	13.64	13.77	13.50	13.50
7437	NYSE	FBP	Fri, Dec 3, 2021	13.72	13.73	13.21	13.31
7436	NYSE	FBP	Thu, Dec 2, 2021	13.39	13.86	13.27	13.69
7435	NYSE	FBP	Wed, Dec 1, 2021	13.70	13.97	13.21	13.23
7434	NYSE	FBP	Tue, Nov 30, 2021	13.37	13.49	13.09	13.29
7433	NYSE	FBP	Mon, Nov 29, 2021	14.05	14.19	13.58	13.59
7432	NYSE	FBP	Fri, Nov 26, 2021	14.06	14.12	13.50	13.81
7431	NYSE	FBP	Wed, Nov 24, 2021	14.56	14.82	14.55	14.66
7430	NYSE	FBP	Tue, Nov 23, 2021	14.66	14.77	14.54	14.61
7429	NYSE	FBP	Mon, Nov 22, 2021	14.49	14.79	14.49	14.50
7428	NYSE	FBP	Fri, Nov 19, 2021	14.01	14.35	13.90	14.31
7427	NYSE	FBP	Thu, Nov 18, 2021	14.33	14.53	14.20	14.24
7426	NYSE	FBP	Wed, Nov 17, 2021	14.43	14.48	14.20	14.34
7425	NYSE	FBP	Tue, Nov 16, 2021	14.39	14.60	14.34	14.46
7424	NYSE	FBP	Mon, Nov 15, 2021	14.37	14.51	14.33	14.40
7423	NYSE	FBP	Fri, Nov 12, 2021	14.20	14.34	14.10	14.34
7422	NYSE	FBP	Thu, Nov 11, 2021	14.13	14.30	14.04	14.20
7421	NYSE	FBP	Wed, Nov 10, 2021	14.15	14.32	14.10	14.15
7420	NYSE	FBP	Tue, Nov 9, 2021	14.16	14.26	13.97	14.14
7419	NYSE	FBP	Mon, Nov 8, 2021	14.28	14.42	14.05	14.14
7418	NYSE	FBP	Fri, Nov 5, 2021	14.27	14.43	14.11	14.20
7417	NYSE	FBP	Thu, Nov 4, 2021	14.08	14.15	13.79	14.08
7416	NYSE	FBP	Wed, Nov 3, 2021	13.64	14.28	13.61	14.15
7415	NYSE	FBP	Tue, Nov 2, 2021	13.86	13.90	13.62	13.69
7414	NYSE	FBP	Mon, Nov 1, 2021	13.80	14.00	13.75	13.89
7413	NYSE	FBP	Fri, Oct 29, 2021	13.90	13.96	13.61	13.65
7412	NYSE	FBP	Thu, Oct 28, 2021	14.03	14.17	13.84	13.98
7411	NYSE	FBP	Wed, Oct 27, 2021	14.52	14.60	13.93	13.94
7410	NYSE	FBP	Tue, Oct 26, 2021	14.69	14.91	14.54	14.63
7409	NYSE	FBP	Mon, Oct 25, 2021	14.25	14.67	14.20	14.65
7408	NYSE	FBP	Fri, Oct 22, 2021	13.74	14.09	13.70	14.07
7407	NYSE	FBP	Thu, Oct 21, 2021	13.73	13.92	13.57	13.73
7406	NYSE	FBP	Wed, Oct 20, 2021	13.49	13.74	13.44	13.73
7405	NYSE	FBP	Tue, Oct 19, 2021	13.64	13.64	13.39	13.51
7404	NYSE	FBP	Mon, Oct 18, 2021	13.42	13.75	13.41	13.53
7403	NYSE	FBP	Fri, Oct 15, 2021	13.71	13.72	13.41	13.42
7402	NYSE	FBP	Thu, Oct 14, 2021	13.47	13.53	13.35	13.44
7401	NYSE	FBP	Wed, Oct 13, 2021	13.50	13.52	13.20	13.31
7400	NYSE	FBP	Tue, Oct 12, 2021	13.49	13.56	13.40	13.53
7399	NYSE	FBP	Mon, Oct 11, 2021	13.74	13.86	13.48	13.48
7398	NYSE	FBP	Fri, Oct 8, 2021	13.61	13.83	13.61	13.69
7397	NYSE	FBP	Thu, Oct 7, 2021	13.75	13.93	13.61	13.64
7396	NYSE	FBP	Wed, Oct 6, 2021	13.51	13.67	13.36	13.66
7395	NYSE	FBP	Tue, Oct 5, 2021	13.77	13.89	13.63	13.64
7394	NYSE	FBP	Mon, Oct 4, 2021	13.49	13.71	13.43	13.66
7393	NYSE	FBP	Fri, Oct 1, 2021	13.23	13.58	13.12	13.51
7392	NYSE	FBP	Thu, Sep 30, 2021	13.44	13.48	13.14	13.15
7391	NYSE	FBP	Wed, Sep 29, 2021	13.43	13.51	13.34	13.37
7390	NYSE	FBP	Tue, Sep 28, 2021	13.44	13.58	13.30	13.32
7389	NYSE	FBP	Mon, Sep 27, 2021	12.98	13.49	12.97	13.35
7388	NYSE	FBP	Fri, Sep 24, 2021	12.58	12.89	12.56	12.81
7387	NYSE	FBP	Thu, Sep 23, 2021	12.40	12.70	12.34	12.54
7386	NYSE	FBP	Wed, Sep 22, 2021	12.16	12.38	12.12	12.24
7385	NYSE	FBP	Tue, Sep 21, 2021	12.10	12.18	11.83	11.96
7384	NYSE	FBP	Mon, Sep 20, 2021	11.84	12.06	11.66	12.04
7383	NYSE	FBP	Fri, Sep 17, 2021	12.05	12.17	11.90	12.17
7382	NYSE	FBP	Thu, Sep 16, 2021	12.23	12.23	11.94	12.04
7381	NYSE	FBP	Wed, Sep 15, 2021	12.15	12.31	12.01	12.10
7380	NYSE	FBP	Tue, Sep 14, 2021	12.54	12.54	12.02	12.18
7379	NYSE	FBP	Mon, Sep 13, 2021	12.50	12.68	12.37	12.56
7378	NYSE	FBP	Fri, Sep 10, 2021	12.59	12.61	12.33	12.35
7377	NYSE	FBP	Thu, Sep 9, 2021	12.38	12.67	12.38	12.46
7376	NYSE	FBP	Wed, Sep 8, 2021	12.46	12.51	12.37	12.45
7375	NYSE	FBP	Tue, Sep 7, 2021	12.72	12.83	12.52	12.53
7374	NYSE	FBP	Fri, Sep 3, 2021	12.81	12.89	12.60	12.72
7373	NYSE	FBP	Thu, Sep 2, 2021	12.80	12.86	12.63	12.79
7372	NYSE	FBP	Wed, Sep 1, 2021	12.77	12.77	12.45	12.73
7371	NYSE	FBP	Tue, Aug 31, 2021	12.75	12.87	12.63	12.73
7370	NYSE	FBP	Mon, Aug 30, 2021	13.05	13.21	12.69	12.70
7369	NYSE	FBP	Fri, Aug 27, 2021	12.61	13.02	12.61	13.00
7368	NYSE	FBP	Thu, Aug 26, 2021	12.85	12.86	12.54	12.54
7367	NYSE	FBP	Wed, Aug 25, 2021	12.70	12.97	12.63	12.76
7366	NYSE	FBP	Tue, Aug 24, 2021	12.59	12.71	12.57	12.60
7365	NYSE	FBP	Mon, Aug 23, 2021	12.68	12.76	12.52	12.58
7364	NYSE	FBP	Fri, Aug 20, 2021	12.30	12.56	12.23	12.56
7363	NYSE	FBP	Thu, Aug 19, 2021	12.34	12.44	12.18	12.31
7362	NYSE	FBP	Wed, Aug 18, 2021	12.51	12.81	12.40	12.51
7361	NYSE	FBP	Tue, Aug 17, 2021	12.61	12.83	12.36	12.54
7360	NYSE	FBP	Mon, Aug 16, 2021	12.78	12.82	12.57	12.75
7359	NYSE	FBP	Fri, Aug 13, 2021	12.95	12.96	12.74	12.86
7358	NYSE	FBP	Thu, Aug 12, 2021	13.00	13.04	12.72	12.87
7357	NYSE	FBP	Wed, Aug 11, 2021	12.82	13.00	12.61	13.00
7356	NYSE	FBP	Tue, Aug 10, 2021	12.59	12.86	12.56	12.77
7355	NYSE	FBP	Mon, Aug 9, 2021	12.71	12.90	12.54	12.63
7354	NYSE	FBP	Fri, Aug 6, 2021	12.60	12.88	12.50	12.79
7353	NYSE	FBP	Thu, Aug 5, 2021	12.24	12.38	12.20	12.33
7352	NYSE	FBP	Wed, Aug 4, 2021	12.03	12.27	11.98	12.08
7351	NYSE	FBP	Tue, Aug 3, 2021	12.05	12.25	11.74	12.24
7350	NYSE	FBP	Mon, Aug 2, 2021	12.21	12.44	11.96	11.99
7349	NYSE	FBP	Fri, Jul 30, 2021	12.33	12.49	12.08	12.13
7348	NYSE	FBP	Thu, Jul 29, 2021	12.18	12.50	12.12	12.38
7347	NYSE	FBP	Wed, Jul 28, 2021	12.07	12.20	11.86	12.05
7346	NYSE	FBP	Tue, Jul 27, 2021	11.74	11.96	11.67	11.91
7345	NYSE	FBP	Mon, Jul 26, 2021	11.74	12.11	11.74	11.92
7344	NYSE	FBP	Fri, Jul 23, 2021	11.93	12.11	11.53	11.76
7343	NYSE	FBP	Thu, Jul 22, 2021	11.95	11.95	11.66	11.69
7342	NYSE	FBP	Wed, Jul 21, 2021	11.44	11.98	11.43	11.95
7341	NYSE	FBP	Tue, Jul 20, 2021	10.97	11.59	10.90	11.29
7340	NYSE	FBP	Mon, Jul 19, 2021	11.05	11.21	10.88	10.99
7339	NYSE	FBP	Fri, Jul 16, 2021	11.81	11.81	11.34	11.39
7338	NYSE	FBP	Thu, Jul 15, 2021	11.41	11.80	11.34	11.72
7337	NYSE	FBP	Wed, Jul 14, 2021	11.69	11.84	11.48	11.55
7336	NYSE	FBP	Tue, Jul 13, 2021	11.84	11.87	11.59	11.63
7335	NYSE	FBP	Mon, Jul 12, 2021	11.65	11.95	11.55	11.94
7334	NYSE	FBP	Fri, Jul 9, 2021	11.75	11.91	11.72	11.83
7333	NYSE	FBP	Thu, Jul 8, 2021	11.24	11.52	11.06	11.47
7332	NYSE	FBP	Wed, Jul 7, 2021	11.41	11.66	11.35	11.50
7331	NYSE	FBP	Tue, Jul 6, 2021	12.04	12.04	11.54	11.57
7330	NYSE	FBP	Fri, Jul 2, 2021	12.17	12.20	12.04	12.06
7329	NYSE	FBP	Thu, Jul 1, 2021	12.05	12.20	11.89	12.17
7328	NYSE	FBP	Wed, Jun 30, 2021	11.82	11.98	11.81	11.92
7327	NYSE	FBP	Tue, Jun 29, 2021	12.16	12.28	11.85	11.92
7326	NYSE	FBP	Mon, Jun 28, 2021	12.32	12.34	11.85	12.10
7325	NYSE	FBP	Fri, Jun 25, 2021	12.24	12.52	12.15	12.44
7324	NYSE	FBP	Thu, Jun 24, 2021	12.03	12.22	11.92	12.19
7323	NYSE	FBP	Wed, Jun 23, 2021	11.86	12.07	11.83	11.93
7322	NYSE	FBP	Tue, Jun 22, 2021	11.97	12.02	11.76	11.88
7321	NYSE	FBP	Mon, Jun 21, 2021	11.67	12.13	11.67	12.00
7320	NYSE	FBP	Fri, Jun 18, 2021	11.84	12.01	11.57	11.57
7319	NYSE	FBP	Thu, Jun 17, 2021	12.90	12.93	12.05	12.06
7318	NYSE	FBP	Wed, Jun 16, 2021	12.37	12.82	12.08	12.80
7317	NYSE	FBP	Tue, Jun 15, 2021	12.42	12.74	12.32	12.49
7316	NYSE	FBP	Mon, Jun 14, 2021	12.66	12.72	12.26	12.34
7315	NYSE	FBP	Fri, Jun 11, 2021	12.56	12.73	12.54	12.61
7314	NYSE	FBP	Thu, Jun 10, 2021	13.00	13.06	12.56	12.56
7313	NYSE	FBP	Wed, Jun 9, 2021	12.87	12.92	12.77	12.83
7312	NYSE	FBP	Tue, Jun 8, 2021	12.76	13.06	12.67	12.97
7311	NYSE	FBP	Mon, Jun 7, 2021	12.79	12.91	12.75	12.85
7310	NYSE	FBP	Fri, Jun 4, 2021	12.77	12.82	12.64	12.78
7309	NYSE	FBP	Thu, Jun 3, 2021	12.59	12.78	12.46	12.75
7308	NYSE	FBP	Wed, Jun 2, 2021	12.87	12.87	12.62	12.63
7307	NYSE	FBP	Tue, Jun 1, 2021	12.96	12.97	12.74	12.82
7306	NYSE	FBP	Fri, May 28, 2021	12.84	12.84	12.61	12.79
7305	NYSE	FBP	Thu, May 27, 2021	12.79	12.90	12.69	12.86
7304	NYSE	FBP	Wed, May 26, 2021	12.40	12.65	12.29	12.60
7303	NYSE	FBP	Tue, May 25, 2021	12.77	12.93	12.37	12.37
7302	NYSE	FBP	Mon, May 24, 2021	12.94	12.94	12.71	12.72
7301	NYSE	FBP	Fri, May 21, 2021	12.92	12.99	12.79	12.91
7300	NYSE	FBP	Thu, May 20, 2021	12.79	12.89	12.64	12.80
7299	NYSE	FBP	Wed, May 19, 2021	12.65	12.92	12.56	12.83
7298	NYSE	FBP	Tue, May 18, 2021	13.09	13.25	12.85	12.86
7297	NYSE	FBP	Mon, May 17, 2021	12.92	13.11	12.78	13.09
7296	NYSE	FBP	Fri, May 14, 2021	12.92	13.07	12.84	13.03
7295	NYSE	FBP	Thu, May 13, 2021	12.34	12.95	12.30	12.86
7294	NYSE	FBP	Wed, May 12, 2021	12.84	12.91	12.35	12.38
7293	NYSE	FBP	Tue, May 11, 2021	12.52	12.86	12.36	12.70
7292	NYSE	FBP	Mon, May 10, 2021	13.10	13.22	12.67	12.67
7291	NYSE	FBP	Fri, May 7, 2021	12.89	13.11	12.82	13.10
7290	NYSE	FBP	Thu, May 6, 2021	12.90	13.14	12.75	13.14
7289	NYSE	FBP	Wed, May 5, 2021	12.73	12.93	12.57	12.85
7288	NYSE	FBP	Tue, May 4, 2021	12.52	12.73	12.33	12.72
7287	NYSE	FBP	Mon, May 3, 2021	12.76	12.88	12.46	12.54
7286	NYSE	FBP	Fri, Apr 30, 2021	12.51	12.89	12.50	12.57
7285	NYSE	FBP	Thu, Apr 29, 2021	12.69	12.93	12.63	12.65
7284	NYSE	FBP	Wed, Apr 28, 2021	12.42	12.54	12.34	12.42
7283	NYSE	FBP	Tue, Apr 27, 2021	12.20	12.38	12.12	12.37
7282	NYSE	FBP	Mon, Apr 26, 2021	12.20	12.65	12.04	12.10
7281	NYSE	FBP	Fri, Apr 23, 2021	11.55	12.20	11.55	12.09
7280	NYSE	FBP	Thu, Apr 22, 2021	11.72	11.83	11.52	11.54
7279	NYSE	FBP	Wed, Apr 21, 2021	11.25	11.78	11.17	11.74
7278	NYSE	FBP	Tue, Apr 20, 2021	11.82	11.87	11.26	11.29
7277	NYSE	FBP	Mon, Apr 19, 2021	11.97	12.16	11.80	11.94
7276	NYSE	FBP	Fri, Apr 16, 2021	11.97	12.06	11.80	12.01
7275	NYSE	FBP	Thu, Apr 15, 2021	11.70	11.84	11.52	11.79
7274	NYSE	FBP	Wed, Apr 14, 2021	11.58	11.83	11.53	11.68
7273	NYSE	FBP	Tue, Apr 13, 2021	11.59	11.62	11.45	11.52
7272	NYSE	FBP	Mon, Apr 12, 2021	11.61	11.77	11.59	11.70
7271	NYSE	FBP	Fri, Apr 9, 2021	11.62	11.63	11.38	11.55
7270	NYSE	FBP	Thu, Apr 8, 2021	11.19	11.52	11.10	11.50
7269	NYSE	FBP	Wed, Apr 7, 2021	11.34	11.48	11.17	11.26
7268	NYSE	FBP	Tue, Apr 6, 2021	11.36	11.48	11.17	11.35
7267	NYSE	FBP	Mon, Apr 5, 2021	11.59	11.63	11.25	11.36
7266	NYSE	FBP	Thu, Apr 1, 2021	11.16	11.45	11.16	11.43
7265	NYSE	FBP	Wed, Mar 31, 2021	11.12	11.41	11.09	11.26
7264	NYSE	FBP	Tue, Mar 30, 2021	11.00	11.26	10.98	11.12
7263	NYSE	FBP	Mon, Mar 29, 2021	11.06	11.24	10.79	10.85
7262	NYSE	FBP	Fri, Mar 26, 2021	11.25	11.37	11.11	11.27
7261	NYSE	FBP	Thu, Mar 25, 2021	10.81	11.13	10.58	11.02
7260	NYSE	FBP	Wed, Mar 24, 2021	11.19	11.43	10.87	10.87
7259	NYSE	FBP	Tue, Mar 23, 2021	11.41	11.46	10.91	11.00
7258	NYSE	FBP	Mon, Mar 22, 2021	11.96	12.10	11.48	11.52
7257	NYSE	FBP	Fri, Mar 19, 2021	12.05	12.38	11.74	12.22
7256	NYSE	FBP	Thu, Mar 18, 2021	12.08	12.59	12.01	12.04
7255	NYSE	FBP	Wed, Mar 17, 2021	11.90	12.12	11.72	11.85
7254	NYSE	FBP	Tue, Mar 16, 2021	11.91	12.01	11.69	11.77
7253	NYSE	FBP	Mon, Mar 15, 2021	12.18	12.20	11.82	12.04
7252	NYSE	FBP	Fri, Mar 12, 2021	12.04	12.37	11.91	12.11
7251	NYSE	FBP	Thu, Mar 11, 2021	11.61	11.91	11.54	11.85
7250	NYSE	FBP	Wed, Mar 10, 2021	11.20	11.77	11.20	11.64
7249	NYSE	FBP	Tue, Mar 9, 2021	11.29	11.43	10.85	11.18
7248	NYSE	FBP	Mon, Mar 8, 2021	11.32	11.65	11.20	11.45
7247	NYSE	FBP	Fri, Mar 5, 2021	11.16	11.16	10.66	11.13
7246	NYSE	FBP	Thu, Mar 4, 2021	10.92	11.24	10.76	10.95
7245	NYSE	FBP	Wed, Mar 3, 2021	10.88	11.35	10.85	10.98
7244	NYSE	FBP	Tue, Mar 2, 2021	11.03	11.10	10.76	10.77
7243	NYSE	FBP	Mon, Mar 1, 2021	10.77	11.10	10.68	11.05
7242	NYSE	FBP	Fri, Feb 26, 2021	10.59	10.80	10.29	10.49
7241	NYSE	FBP	Thu, Feb 25, 2021	11.15	11.19	10.65	10.67
7240	NYSE	FBP	Wed, Feb 24, 2021	10.83	11.25	10.76	10.99
7239	NYSE	FBP	Tue, Feb 23, 2021	10.50	10.82	10.44	10.71
7238	NYSE	FBP	Mon, Feb 22, 2021	10.34	10.59	10.34	10.41
7237	NYSE	FBP	Fri, Feb 19, 2021	10.25	10.40	10.21	10.38
7236	NYSE	FBP	Thu, Feb 18, 2021	10.40	10.53	10.14	10.23
7235	NYSE	FBP	Wed, Feb 17, 2021	10.30	10.65	10.30	10.50
7234	NYSE	FBP	Tue, Feb 16, 2021	10.24	10.52	10.15	10.40
7233	NYSE	FBP	Fri, Feb 12, 2021	9.82	10.11	9.81	10.10
7232	NYSE	FBP	Thu, Feb 11, 2021	10.07	10.16	9.69	9.89
7231	NYSE	FBP	Wed, Feb 10, 2021	10.00	10.22	9.86	10.02
7230	NYSE	FBP	Tue, Feb 9, 2021	9.83	9.97	9.73	9.95
7229	NYSE	FBP	Mon, Feb 8, 2021	9.73	9.88	9.62	9.87
7228	NYSE	FBP	Fri, Feb 5, 2021	9.87	9.95	9.61	9.66
7227	NYSE	FBP	Thu, Feb 4, 2021	9.49	9.89	9.44	9.78
7226	NYSE	FBP	Wed, Feb 3, 2021	9.55	9.65	9.34	9.47
7225	NYSE	FBP	Tue, Feb 2, 2021	9.61	9.72	9.45	9.61
7224	NYSE	FBP	Mon, Feb 1, 2021	9.16	9.38	9.11	9.37
7223	NYSE	FBP	Fri, Jan 29, 2021	9.69	9.72	9.02	9.10
7222	NYSE	FBP	Thu, Jan 28, 2021	9.31	9.73	9.14	9.62
7221	NYSE	FBP	Wed, Jan 27, 2021	9.22	9.26	8.88	9.10
7220	NYSE	FBP	Tue, Jan 26, 2021	9.87	9.88	9.40	9.45
7219	NYSE	FBP	Mon, Jan 25, 2021	9.86	9.96	9.57	9.80
7218	NYSE	FBP	Fri, Jan 22, 2021	9.70	10.07	9.55	10.06
7217	NYSE	FBP	Thu, Jan 21, 2021	10.07	10.09	9.77	9.87
7216	NYSE	FBP	Wed, Jan 20, 2021	10.09	10.18	9.93	10.07
7215	NYSE	FBP	Tue, Jan 19, 2021	10.19	10.24	9.97	10.13
7214	NYSE	FBP	Fri, Jan 15, 2021	10.08	10.30	9.97	10.13
7213	NYSE	FBP	Thu, Jan 14, 2021	10.23	10.46	10.15	10.36
7212	NYSE	FBP	Wed, Jan 13, 2021	10.30	10.40	10.12	10.13
7211	NYSE	FBP	Tue, Jan 12, 2021	10.16	10.42	10.12	10.38
7210	NYSE	FBP	Mon, Jan 11, 2021	9.88	10.16	9.86	10.11
7209	NYSE	FBP	Fri, Jan 8, 2021	10.11	10.20	9.85	10.07
7208	NYSE	FBP	Thu, Jan 7, 2021	9.95	10.12	9.82	10.08
7207	NYSE	FBP	Wed, Jan 6, 2021	9.48	10.06	9.47	9.72
7206	NYSE	FBP	Tue, Jan 5, 2021	9.02	9.19	8.97	9.08
7205	NYSE	FBP	Mon, Jan 4, 2021	9.27	9.33	8.94	9.02
7204	NYSE	FBP	Thu, Dec 31, 2020	9.14	9.30	9.04	9.22
7203	NYSE	FBP	Wed, Dec 30, 2020	9.02	9.18	9.00	9.11
7202	NYSE	FBP	Tue, Dec 29, 2020	9.27	9.36	8.98	9.01
7201	NYSE	FBP	Mon, Dec 28, 2020	9.23	9.42	9.10	9.26
7200	NYSE	FBP	Thu, Dec 24, 2020	9.20	9.20	9.02	9.13
7199	NYSE	FBP	Wed, Dec 23, 2020	8.77	9.30	8.74	9.20
7198	NYSE	FBP	Tue, Dec 22, 2020	8.86	8.94	8.68	8.68
7197	NYSE	FBP	Mon, Dec 21, 2020	8.83	9.04	8.73	8.85
7196	NYSE	FBP	Fri, Dec 18, 2020	8.93	9.12	8.88	8.90
7195	NYSE	FBP	Thu, Dec 17, 2020	8.80	8.96	8.74	8.92
7194	NYSE	FBP	Wed, Dec 16, 2020	8.92	8.95	8.71	8.79
7193	NYSE	FBP	Tue, Dec 15, 2020	8.96	9.00	8.77	8.84
7192	NYSE	FBP	Mon, Dec 14, 2020	8.93	8.96	8.78	8.83
7191	NYSE	FBP	Fri, Dec 11, 2020	8.75	8.86	8.65	8.74
7190	NYSE	FBP	Thu, Dec 10, 2020	8.52	8.99	8.51	8.94
7189	NYSE	FBP	Wed, Dec 9, 2020	8.72	8.78	8.58	8.66
7188	NYSE	FBP	Tue, Dec 8, 2020	8.53	8.68	8.53	8.60
7187	NYSE	FBP	Mon, Dec 7, 2020	8.72	8.80	8.58	8.67
7186	NYSE	FBP	Fri, Dec 4, 2020	8.56	8.82	8.44	8.81
7185	NYSE	FBP	Thu, Dec 3, 2020	8.38	8.59	8.27	8.44
7184	NYSE	FBP	Wed, Dec 2, 2020	8.16	8.44	8.07	8.38
7183	NYSE	FBP	Tue, Dec 1, 2020	8.15	8.22	8.06	8.14
7182	NYSE	FBP	Mon, Nov 30, 2020	8.18	8.25	7.92	7.94
7181	NYSE	FBP	Fri, Nov 27, 2020	8.28	8.38	8.09	8.28
7180	NYSE	FBP	Wed, Nov 25, 2020	8.41	8.54	8.30	8.36
7179	NYSE	FBP	Tue, Nov 24, 2020	8.32	8.68	8.24	8.57
7178	NYSE	FBP	Mon, Nov 23, 2020	8.11	8.25	8.00	8.11
7177	NYSE	FBP	Fri, Nov 20, 2020	8.03	8.05	7.84	7.95
7176	NYSE	FBP	Thu, Nov 19, 2020	8.09	8.16	7.91	8.13
7175	NYSE	FBP	Wed, Nov 18, 2020	8.37	8.45	8.13	8.15
7174	NYSE	FBP	Tue, Nov 17, 2020	8.19	8.42	8.19	8.32
7173	NYSE	FBP	Mon, Nov 16, 2020	8.29	8.52	8.16	8.33
7172	NYSE	FBP	Fri, Nov 13, 2020	7.94	8.08	7.85	8.02
7171	NYSE	FBP	Thu, Nov 12, 2020	7.71	7.93	7.55	7.86
7170	NYSE	FBP	Wed, Nov 11, 2020	8.21	8.26	7.73	7.90
7169	NYSE	FBP	Tue, Nov 10, 2020	8.22	8.38	8.10	8.21
7168	NYSE	FBP	Mon, Nov 9, 2020	7.68	8.40	7.66	8.11
7167	NYSE	FBP	Fri, Nov 6, 2020	7.20	7.20	7.02	7.02
7166	NYSE	FBP	Thu, Nov 5, 2020	6.83	7.19	6.83	7.10
7165	NYSE	FBP	Wed, Nov 4, 2020	6.89	6.95	6.67	6.82
7164	NYSE	FBP	Tue, Nov 3, 2020	6.97	7.19	6.90	7.14
7163	NYSE	FBP	Mon, Nov 2, 2020	6.66	6.89	6.58	6.80
7162	NYSE	FBP	Fri, Oct 30, 2020	6.45	6.57	6.30	6.49
7161	NYSE	FBP	Thu, Oct 29, 2020	6.14	6.55	6.08	6.49
7160	NYSE	FBP	Wed, Oct 28, 2020	6.07	6.29	6.05	6.23
7159	NYSE	FBP	Tue, Oct 27, 2020	6.44	6.46	6.22	6.25
7158	NYSE	FBP	Mon, Oct 26, 2020	6.52	6.58	6.39	6.51
7157	NYSE	FBP	Fri, Oct 23, 2020	6.75	6.84	6.58	6.66
7156	NYSE	FBP	Thu, Oct 22, 2020	6.34	6.69	6.34	6.68
7155	NYSE	FBP	Wed, Oct 21, 2020	6.30	6.39	6.25	6.34
7154	NYSE	FBP	Tue, Oct 20, 2020	6.12	6.37	6.04	6.30
7153	NYSE	FBP	Mon, Oct 19, 2020	6.05	6.19	5.98	5.99
7152	NYSE	FBP	Fri, Oct 16, 2020	6.12	6.14	5.93	6.03
7151	NYSE	FBP	Thu, Oct 15, 2020	5.89	6.15	5.85	6.14
7150	NYSE	FBP	Wed, Oct 14, 2020	6.07	6.16	5.96	5.97
7149	NYSE	FBP	Tue, Oct 13, 2020	6.30	6.30	6.00	6.10
7148	NYSE	FBP	Mon, Oct 12, 2020	6.29	6.35	6.20	6.27
7147	NYSE	FBP	Fri, Oct 9, 2020	6.40	6.47	6.26	6.33
7146	NYSE	FBP	Thu, Oct 8, 2020	6.30	6.38	6.19	6.34
7145	NYSE	FBP	Wed, Oct 7, 2020	6.09	6.26	6.05	6.24
7144	NYSE	FBP	Tue, Oct 6, 2020	6.18	6.37	5.99	6.00
7143	NYSE	FBP	Mon, Oct 5, 2020	5.72	6.10	5.69	6.07
7142	NYSE	FBP	Fri, Oct 2, 2020	5.24	5.70	5.21	5.65
7141	NYSE	FBP	Thu, Oct 1, 2020	5.20	5.35	5.16	5.34
7140	NYSE	FBP	Wed, Sep 30, 2020	5.22	5.34	5.17	5.22
7139	NYSE	FBP	Tue, Sep 29, 2020	5.22	5.26	5.08	5.21
7138	NYSE	FBP	Mon, Sep 28, 2020	5.19	5.34	5.19	5.26
7137	NYSE	FBP	Fri, Sep 25, 2020	5.03	5.14	4.97	5.08
7136	NYSE	FBP	Thu, Sep 24, 2020	5.09	5.28	4.94	5.08
7135	NYSE	FBP	Wed, Sep 23, 2020	5.21	5.35	5.05	5.05
7134	NYSE	FBP	Tue, Sep 22, 2020	5.30	5.37	5.19	5.22
7133	NYSE	FBP	Mon, Sep 21, 2020	5.49	5.52	5.23	5.28
7132	NYSE	FBP	Fri, Sep 18, 2020	5.71	5.79	5.61	5.64
7131	NYSE	FBP	Thu, Sep 17, 2020	5.53	5.75	5.51	5.65
7130	NYSE	FBP	Wed, Sep 16, 2020	5.51	5.73	5.41	5.66
7129	NYSE	FBP	Tue, Sep 15, 2020	5.63	5.63	5.45	5.51
7128	NYSE	FBP	Mon, Sep 14, 2020	5.59	5.67	5.54	5.61
7127	NYSE	FBP	Fri, Sep 11, 2020	5.62	5.64	5.49	5.57
7126	NYSE	FBP	Thu, Sep 10, 2020	5.72	5.77	5.60	5.62
7125	NYSE	FBP	Wed, Sep 9, 2020	5.79	5.81	5.59	5.71
7124	NYSE	FBP	Tue, Sep 8, 2020	6.01	6.01	5.75	5.76
7123	NYSE	FBP	Fri, Sep 4, 2020	6.19	6.20	5.98	6.10
7122	NYSE	FBP	Thu, Sep 3, 2020	5.90	6.20	5.84	5.99
7121	NYSE	FBP	Wed, Sep 2, 2020	5.85	5.89	5.79	5.87
7120	NYSE	FBP	Tue, Sep 1, 2020	5.66	5.83	5.58	5.82
7119	NYSE	FBP	Mon, Aug 31, 2020	5.77	5.93	5.71	5.73
7118	NYSE	FBP	Fri, Aug 28, 2020	5.86	5.86	5.77	5.83
7117	NYSE	FBP	Thu, Aug 27, 2020	5.77	5.90	5.71	5.78
7116	NYSE	FBP	Wed, Aug 26, 2020	5.83	5.84	5.71	5.72
7115	NYSE	FBP	Tue, Aug 25, 2020	5.88	5.93	5.73	5.83
7114	NYSE	FBP	Mon, Aug 24, 2020	5.61	5.81	5.51	5.79
7113	NYSE	FBP	Fri, Aug 21, 2020	5.52	5.58	5.44	5.53
7112	NYSE	FBP	Thu, Aug 20, 2020	5.53	5.63	5.50	5.58
7111	NYSE	FBP	Wed, Aug 19, 2020	5.60	5.75	5.52	5.67
7110	NYSE	FBP	Tue, Aug 18, 2020	5.67	5.67	5.46	5.56
7109	NYSE	FBP	Mon, Aug 17, 2020	5.78	5.79	5.67	5.70
7108	NYSE	FBP	Fri, Aug 14, 2020	5.54	5.91	5.52	5.84
7107	NYSE	FBP	Thu, Aug 13, 2020	5.68	5.77	5.60	5.63
7106	NYSE	FBP	Wed, Aug 12, 2020	6.09	6.16	5.64	5.78
7105	NYSE	FBP	Tue, Aug 11, 2020	6.11	6.23	5.90	5.91
7104	NYSE	FBP	Mon, Aug 10, 2020	5.88	6.10	5.86	5.92
7103	NYSE	FBP	Fri, Aug 7, 2020	5.52	5.88	5.49	5.86
7102	NYSE	FBP	Thu, Aug 6, 2020	5.57	5.65	5.50	5.56
7101	NYSE	FBP	Wed, Aug 5, 2020	5.57	5.70	5.48	5.63
7100	NYSE	FBP	Tue, Aug 4, 2020	5.45	5.49	5.33	5.48
7099	NYSE	FBP	Mon, Aug 3, 2020	5.50	5.57	5.42	5.51
7098	NYSE	FBP	Fri, Jul 31, 2020	5.47	5.48	5.28	5.44
7097	NYSE	FBP	Thu, Jul 30, 2020	5.56	5.65	5.44	5.55
7096	NYSE	FBP	Wed, Jul 29, 2020	5.80	5.84	5.64	5.79
7095	NYSE	FBP	Tue, Jul 28, 2020	6.15	6.37	5.72	5.73
7094	NYSE	FBP	Mon, Jul 27, 2020	5.72	5.77	5.55	5.65
7093	NYSE	FBP	Fri, Jul 24, 2020	5.96	6.06	5.78	5.80
7092	NYSE	FBP	Thu, Jul 23, 2020	5.60	6.05	5.60	5.95
7091	NYSE	FBP	Wed, Jul 22, 2020	5.55	5.67	5.55	5.66
7090	NYSE	FBP	Tue, Jul 21, 2020	5.28	5.67	5.19	5.66
7089	NYSE	FBP	Mon, Jul 20, 2020	5.28	5.31	5.18	5.18
7088	NYSE	FBP	Fri, Jul 17, 2020	5.45	5.49	5.28	5.32
7087	NYSE	FBP	Thu, Jul 16, 2020	5.58	5.68	5.44	5.47
7086	NYSE	FBP	Wed, Jul 15, 2020	5.33	5.73	5.29	5.66
7085	NYSE	FBP	Tue, Jul 14, 2020	5.28	5.32	5.12	5.13
7084	NYSE	FBP	Mon, Jul 13, 2020	5.42	5.48	5.16	5.29
7083	NYSE	FBP	Fri, Jul 10, 2020	5.08	5.34	5.03	5.31
7082	NYSE	FBP	Thu, Jul 9, 2020	5.20	5.30	5.02	5.08
7081	NYSE	FBP	Wed, Jul 8, 2020	5.22	5.28	5.02	5.25
7080	NYSE	FBP	Tue, Jul 7, 2020	5.41	5.43	5.21	5.26
7079	NYSE	FBP	Mon, Jul 6, 2020	5.55	5.69	5.40	5.51
7078	NYSE	FBP	Thu, Jul 2, 2020	5.57	5.63	5.34	5.35
7077	NYSE	FBP	Wed, Jul 1, 2020	5.64	5.75	5.31	5.34
7076	NYSE	FBP	Tue, Jun 30, 2020	5.40	5.64	5.40	5.59
7075	NYSE	FBP	Mon, Jun 29, 2020	5.23	5.60	5.19	5.49
7074	NYSE	FBP	Fri, Jun 26, 2020	5.20	5.21	5.02	5.11
7073	NYSE	FBP	Thu, Jun 25, 2020	5.09	5.34	5.08	5.33
7072	NYSE	FBP	Wed, Jun 24, 2020	5.27	5.29	4.97	5.15
7071	NYSE	FBP	Tue, Jun 23, 2020	5.57	5.67	5.38	5.39
7070	NYSE	FBP	Mon, Jun 22, 2020	5.35	5.47	5.24	5.43
7069	NYSE	FBP	Fri, Jun 19, 2020	5.48	5.61	5.32	5.43
7068	NYSE	FBP	Thu, Jun 18, 2020	5.51	5.74	5.50	5.55
7067	NYSE	FBP	Wed, Jun 17, 2020	5.84	5.89	5.55	5.56
7066	NYSE	FBP	Tue, Jun 16, 2020	5.80	5.95	5.60	5.80
7065	NYSE	FBP	Mon, Jun 15, 2020	5.30	5.64	5.24	5.45
7064	NYSE	FBP	Fri, Jun 12, 2020	5.67	5.74	5.31	5.58
7063	NYSE	FBP	Thu, Jun 11, 2020	5.60	5.70	5.30	5.39
7062	NYSE	FBP	Wed, Jun 10, 2020	6.40	6.45	6.00	6.04
7061	NYSE	FBP	Tue, Jun 9, 2020	6.65	6.72	6.37	6.41
7060	NYSE	FBP	Mon, Jun 8, 2020	6.74	6.99	6.49	6.92
7059	NYSE	FBP	Fri, Jun 5, 2020	6.74	6.92	6.45	6.48
7058	NYSE	FBP	Thu, Jun 4, 2020	5.94	6.20	5.84	6.09
7057	NYSE	FBP	Wed, Jun 3, 2020	5.72	6.08	5.68	5.94
7056	NYSE	FBP	Tue, Jun 2, 2020	5.57	5.67	5.43	5.50
7055	NYSE	FBP	Mon, Jun 1, 2020	5.54	5.66	5.44	5.48
7054	NYSE	FBP	Fri, May 29, 2020	5.48	5.58	5.37	5.47
7053	NYSE	FBP	Thu, May 28, 2020	6.07	6.10	5.58	5.63
7052	NYSE	FBP	Wed, May 27, 2020	5.99	6.11	5.77	5.96
7051	NYSE	FBP	Tue, May 26, 2020	5.64	5.80	5.60	5.68
7050	NYSE	FBP	Fri, May 22, 2020	5.37	5.42	5.21	5.31
7049	NYSE	FBP	Thu, May 21, 2020	5.30	5.44	5.27	5.32
7048	NYSE	FBP	Wed, May 20, 2020	5.20	5.40	5.20	5.32
7047	NYSE	FBP	Tue, May 19, 2020	5.15	5.21	4.95	5.09
7046	NYSE	FBP	Mon, May 18, 2020	4.95	5.28	4.95	5.23
7045	NYSE	FBP	Fri, May 15, 2020	4.56	4.75	4.48	4.68
7044	NYSE	FBP	Thu, May 14, 2020	4.40	4.73	4.30	4.64
7043	NYSE	FBP	Wed, May 13, 2020	4.88	4.88	4.39	4.58
7042	NYSE	FBP	Tue, May 12, 2020	5.23	5.26	4.92	4.94
7041	NYSE	FBP	Mon, May 11, 2020	5.42	5.43	5.16	5.19
7040	NYSE	FBP	Fri, May 8, 2020	5.30	5.59	5.25	5.57
7039	NYSE	FBP	Thu, May 7, 2020	5.21	5.41	5.04	5.07
7038	NYSE	FBP	Wed, May 6, 2020	5.25	5.32	5.03	5.14
7037	NYSE	FBP	Tue, May 5, 2020	5.52	5.61	5.19	5.21
7036	NYSE	FBP	Mon, May 4, 2020	5.19	5.43	5.01	5.39
7035	NYSE	FBP	Fri, May 1, 2020	5.55	5.58	5.19	5.34
7034	NYSE	FBP	Thu, Apr 30, 2020	5.81	6.04	5.26	5.83
7033	NYSE	FBP	Wed, Apr 29, 2020	6.12	6.45	5.98	6.18
7032	NYSE	FBP	Tue, Apr 28, 2020	5.99	6.05	5.75	5.82
7031	NYSE	FBP	Mon, Apr 27, 2020	5.31	5.79	5.26	5.70
7030	NYSE	FBP	Fri, Apr 24, 2020	5.32	5.35	5.09	5.25
7029	NYSE	FBP	Thu, Apr 23, 2020	5.12	5.46	5.12	5.26
7028	NYSE	FBP	Wed, Apr 22, 2020	5.25	5.37	5.12	5.14
7027	NYSE	FBP	Tue, Apr 21, 2020	5.15	5.31	4.90	5.11
7026	NYSE	FBP	Mon, Apr 20, 2020	5.19	5.54	5.16	5.39
7025	NYSE	FBP	Fri, Apr 17, 2020	5.20	5.56	5.20	5.42
7024	NYSE	FBP	Thu, Apr 16, 2020	5.14	5.21	4.80	5.02
7023	NYSE	FBP	Wed, Apr 15, 2020	5.19	5.28	5.02	5.18
7022	NYSE	FBP	Tue, Apr 14, 2020	5.86	5.93	5.43	5.51
7021	NYSE	FBP	Mon, Apr 13, 2020	5.84	5.96	5.36	5.67
7020	NYSE	FBP	Thu, Apr 9, 2020	5.70	6.00	5.60	5.85
7019	NYSE	FBP	Wed, Apr 8, 2020	5.18	5.48	5.16	5.46
7018	NYSE	FBP	Tue, Apr 7, 2020	5.33	5.49	4.92	5.08
7017	NYSE	FBP	Mon, Apr 6, 2020	4.66	5.14	4.66	5.07
7016	NYSE	FBP	Fri, Apr 3, 2020	4.35	4.59	4.14	4.41
7015	NYSE	FBP	Thu, Apr 2, 2020	4.62	4.73	4.48	4.50
7014	NYSE	FBP	Wed, Apr 1, 2020	4.97	5.09	4.51	4.70
7013	NYSE	FBP	Tue, Mar 31, 2020	5.19	5.39	4.94	5.32
7012	NYSE	FBP	Mon, Mar 30, 2020	5.38	5.49	5.09	5.30
7011	NYSE	FBP	Fri, Mar 27, 2020	4.74	5.44	4.61	5.38
7010	NYSE	FBP	Thu, Mar 26, 2020	4.55	5.13	4.48	5.02
7009	NYSE	FBP	Wed, Mar 25, 2020	4.50	4.79	4.39	4.44
7008	NYSE	FBP	Tue, Mar 24, 2020	3.99	4.54	3.99	4.48
7007	NYSE	FBP	Mon, Mar 23, 2020	3.80	3.94	3.58	3.73
7006	NYSE	FBP	Fri, Mar 20, 2020	4.00	4.49	3.67	3.86
7005	NYSE	FBP	Thu, Mar 19, 2020	4.08	4.35	3.78	3.99
7004	NYSE	FBP	Wed, Mar 18, 2020	4.52	4.65	3.50	4.08
7003	NYSE	FBP	Tue, Mar 17, 2020	5.16	5.21	4.53	4.92
7002	NYSE	FBP	Mon, Mar 16, 2020	5.09	5.96	4.89	5.05
7001	NYSE	FBP	Fri, Mar 13, 2020	6.13	6.75	5.53	6.75
7000	NYSE	FBP	Thu, Mar 12, 2020	5.64	6.02	5.25	5.55
6999	NYSE	FBP	Wed, Mar 11, 2020	6.36	6.45	5.93	6.04
6998	NYSE	FBP	Tue, Mar 10, 2020	6.54	6.63	6.25	6.59
6997	NYSE	FBP	Mon, Mar 9, 2020	6.93	7.00	6.20	6.31
6996	NYSE	FBP	Fri, Mar 6, 2020	7.30	7.59	7.08	7.24
6995	NYSE	FBP	Thu, Mar 5, 2020	7.83	7.91	7.49	7.68
6994	NYSE	FBP	Wed, Mar 4, 2020	7.89	8.17	7.68	8.15
6993	NYSE	FBP	Tue, Mar 3, 2020	8.26	8.48	7.71	7.82
6992	NYSE	FBP	Mon, Mar 2, 2020	7.95	8.33	7.88	8.30
6991	NYSE	FBP	Fri, Feb 28, 2020	7.87	8.14	7.74	7.94
6990	NYSE	FBP	Thu, Feb 27, 2020	8.05	8.39	7.95	8.14
6989	NYSE	FBP	Wed, Feb 26, 2020	8.46	8.52	8.25	8.26
6988	NYSE	FBP	Tue, Feb 25, 2020	8.64	8.66	8.31	8.40
6987	NYSE	FBP	Mon, Feb 24, 2020	8.75	8.79	8.58	8.64
6986	NYSE	FBP	Fri, Feb 21, 2020	9.18	9.18	9.01	9.02
6985	NYSE	FBP	Thu, Feb 20, 2020	9.23	9.35	9.11	9.19
6984	NYSE	FBP	Wed, Feb 19, 2020	9.06	9.37	9.05	9.27
6983	NYSE	FBP	Tue, Feb 18, 2020	9.10	9.17	8.92	9.03
6982	NYSE	FBP	Fri, Feb 14, 2020	9.20	9.33	9.06	9.11
6981	NYSE	FBP	Thu, Feb 13, 2020	9.18	9.27	9.17	9.20
6980	NYSE	FBP	Wed, Feb 12, 2020	9.44	9.45	9.16	9.19
6979	NYSE	FBP	Tue, Feb 11, 2020	9.21	9.42	9.18	9.34
6978	NYSE	FBP	Mon, Feb 10, 2020	9.12	9.20	9.06	9.17
6977	NYSE	FBP	Fri, Feb 7, 2020	9.26	9.32	9.11	9.14
6976	NYSE	FBP	Thu, Feb 6, 2020	9.70	9.70	9.29	9.34
6975	NYSE	FBP	Wed, Feb 5, 2020	9.44	9.66	9.36	9.59
6974	NYSE	FBP	Tue, Feb 4, 2020	9.53	9.53	9.28	9.30
6973	NYSE	FBP	Mon, Feb 3, 2020	9.35	9.44	9.28	9.34
6972	NYSE	FBP	Fri, Jan 31, 2020	9.43	9.49	9.25	9.27
6971	NYSE	FBP	Thu, Jan 30, 2020	9.19	9.50	9.16	9.48
6970	NYSE	FBP	Wed, Jan 29, 2020	9.62	9.69	9.27	9.29
6969	NYSE	FBP	Tue, Jan 28, 2020	9.89	9.98	9.53	9.65
6968	NYSE	FBP	Mon, Jan 27, 2020	9.77	9.95	9.76	9.87
6967	NYSE	FBP	Fri, Jan 24, 2020	10.15	10.17	9.89	10.01
6966	NYSE	FBP	Thu, Jan 23, 2020	10.13	10.20	10.01	10.17
6965	NYSE	FBP	Wed, Jan 22, 2020	10.20	10.24	10.02	10.12
6964	NYSE	FBP	Tue, Jan 21, 2020	10.31	10.35	10.15	10.16
6963	NYSE	FBP	Fri, Jan 17, 2020	10.51	10.54	10.37	10.42
6962	NYSE	FBP	Thu, Jan 16, 2020	10.35	10.50	10.34	10.42
6961	NYSE	FBP	Wed, Jan 15, 2020	10.09	10.33	10.03	10.29
6960	NYSE	FBP	Tue, Jan 14, 2020	10.22	10.28	10.13	10.17
6959	NYSE	FBP	Mon, Jan 13, 2020	10.28	10.33	10.22	10.27
6958	NYSE	FBP	Fri, Jan 10, 2020	10.52	10.54	10.26	10.30
6957	NYSE	FBP	Thu, Jan 9, 2020	10.42	10.62	10.37	10.57
6956	NYSE	FBP	Wed, Jan 8, 2020	10.29	10.57	10.28	10.53
6955	NYSE	FBP	Tue, Jan 7, 2020	10.52	10.52	10.29	10.30
6954	NYSE	FBP	Mon, Jan 6, 2020	10.38	10.53	10.34	10.51
6953	NYSE	FBP	Fri, Jan 3, 2020	10.37	10.56	10.36	10.52
6952	NYSE	FBP	Thu, Jan 2, 2020	10.65	10.67	10.50	10.54
6951	NYSE	FBP	Tue, Dec 31, 2019	10.58	10.69	10.58	10.59
6950	NYSE	FBP	Mon, Dec 30, 2019	10.66	10.68	10.58	10.60
6949	NYSE	FBP	Fri, Dec 27, 2019	10.72	10.75	10.57	10.58
6948	NYSE	FBP	Thu, Dec 26, 2019	10.70	10.79	10.67	10.72
6947	NYSE	FBP	Tue, Dec 24, 2019	10.62	10.75	10.62	10.68
6946	NYSE	FBP	Mon, Dec 23, 2019	10.80	10.82	10.56	10.62
6945	NYSE	FBP	Fri, Dec 20, 2019	10.80	10.88	10.72	10.83
6944	NYSE	FBP	Thu, Dec 19, 2019	10.74	10.81	10.67	10.70
6943	NYSE	FBP	Wed, Dec 18, 2019	11.01	11.01	10.70	10.72
6942	NYSE	FBP	Tue, Dec 17, 2019	10.69	11.00	10.64	10.94
6941	NYSE	FBP	Mon, Dec 16, 2019	10.64	10.75	10.64	10.68
6940	NYSE	FBP	Fri, Dec 13, 2019	10.61	10.68	10.45	10.55
6939	NYSE	FBP	Thu, Dec 12, 2019	10.51	10.73	10.49	10.61
6938	NYSE	FBP	Wed, Dec 11, 2019	10.46	10.51	10.35	10.47
6937	NYSE	FBP	Tue, Dec 10, 2019	10.48	10.57	10.42	10.57
6936	NYSE	FBP	Mon, Dec 9, 2019	10.39	10.53	10.38	10.45
6935	NYSE	FBP	Fri, Dec 6, 2019	10.44	10.56	10.35	10.42
6934	NYSE	FBP	Thu, Dec 5, 2019	10.36	10.41	10.31	10.35
6933	NYSE	FBP	Wed, Dec 4, 2019	10.29	10.38	10.22	10.28
6932	NYSE	FBP	Tue, Dec 3, 2019	10.27	10.27	10.16	10.25
6931	NYSE	FBP	Mon, Dec 2, 2019	10.59	10.63	10.40	10.41
6930	NYSE	FBP	Fri, Nov 29, 2019	10.44	10.60	10.40	10.50
6929	NYSE	FBP	Wed, Nov 27, 2019	10.47	10.59	10.44	10.48
6928	NYSE	FBP	Tue, Nov 26, 2019	10.59	10.63	10.40	10.37
6927	NYSE	FBP	Mon, Nov 25, 2019	10.44	10.73	10.39	10.66
6926	NYSE	FBP	Fri, Nov 22, 2019	10.42	10.47	10.34	10.35
6925	NYSE	FBP	Thu, Nov 21, 2019	10.45	10.49	10.29	10.40
6924	NYSE	FBP	Wed, Nov 20, 2019	10.39	10.47	10.28	10.39
6923	NYSE	FBP	Tue, Nov 19, 2019	10.52	10.52	10.35	10.44
6922	NYSE	FBP	Mon, Nov 18, 2019	10.47	10.47	10.31	10.42
6921	NYSE	FBP	Fri, Nov 15, 2019	10.62	10.64	10.47	10.50
6920	NYSE	FBP	Thu, Nov 14, 2019	10.63	10.64	10.50	10.56
6919	NYSE	FBP	Wed, Nov 13, 2019	10.62	10.69	10.56	10.61
6918	NYSE	FBP	Tue, Nov 12, 2019	10.65	10.78	10.59	10.74
6917	NYSE	FBP	Mon, Nov 11, 2019	10.61	10.74	10.61	10.66
6916	NYSE	FBP	Fri, Nov 8, 2019	10.77	10.78	10.62	10.70
6915	NYSE	FBP	Thu, Nov 7, 2019	10.92	10.94	10.75	10.77
6914	NYSE	FBP	Wed, Nov 6, 2019	10.72	10.78	10.58	10.76
6913	NYSE	FBP	Tue, Nov 5, 2019	10.77	10.85	10.70	10.72
6912	NYSE	FBP	Mon, Nov 4, 2019	10.77	10.80	10.55	10.68
6911	NYSE	FBP	Fri, Nov 1, 2019	10.66	10.67	10.55	10.64
6910	NYSE	FBP	Thu, Oct 31, 2019	10.66	10.70	10.44	10.52
6909	NYSE	FBP	Wed, Oct 30, 2019	10.85	10.90	10.68	10.77
6908	NYSE	FBP	Tue, Oct 29, 2019	10.79	10.95	10.79	10.86
6907	NYSE	FBP	Mon, Oct 28, 2019	10.86	10.92	10.71	10.87
6906	NYSE	FBP	Fri, Oct 25, 2019	10.44	10.97	10.42	10.78
6905	NYSE	FBP	Thu, Oct 24, 2019	10.56	10.59	10.32	10.35
6904	NYSE	FBP	Wed, Oct 23, 2019	10.78	10.99	10.34	10.51
6903	NYSE	FBP	Tue, Oct 22, 2019	11.02	11.10	10.53	10.56
6902	NYSE	FBP	Mon, Oct 21, 2019	10.34	10.50	10.22	10.25
6901	NYSE	FBP	Fri, Oct 18, 2019	10.20	10.32	10.17	10.24
6900	NYSE	FBP	Thu, Oct 17, 2019	10.23	10.27	10.16	10.23
6899	NYSE	FBP	Wed, Oct 16, 2019	10.12	10.24	10.08	10.16
6898	NYSE	FBP	Tue, Oct 15, 2019	10.09	10.22	10.08	10.14
6897	NYSE	FBP	Mon, Oct 14, 2019	10.01	10.17	10.01	10.11
6896	NYSE	FBP	Fri, Oct 11, 2019	10.16	10.32	10.12	10.13
6895	NYSE	FBP	Thu, Oct 10, 2019	9.86	9.98	9.79	9.94
6894	NYSE	FBP	Wed, Oct 9, 2019	9.79	9.87	9.74	9.78
6893	NYSE	FBP	Tue, Oct 8, 2019	9.91	10.05	9.66	9.70
6892	NYSE	FBP	Mon, Oct 7, 2019	9.84	10.12	9.84	10.04
6891	NYSE	FBP	Fri, Oct 4, 2019	9.69	9.97	9.68	9.96
6890	NYSE	FBP	Thu, Oct 3, 2019	9.58	9.65	9.42	9.64
6889	NYSE	FBP	Wed, Oct 2, 2019	9.63	9.72	9.51	9.64
6888	NYSE	FBP	Tue, Oct 1, 2019	10.08	10.18	9.68	9.75
6887	NYSE	FBP	Mon, Sep 30, 2019	9.97	10.07	9.91	9.98
6886	NYSE	FBP	Fri, Sep 27, 2019	10.05	10.18	9.89	9.96
6885	NYSE	FBP	Thu, Sep 26, 2019	10.05	10.09	9.94	9.98
6884	NYSE	FBP	Wed, Sep 25, 2019	9.84	10.12	9.84	10.09
6883	NYSE	FBP	Tue, Sep 24, 2019	9.97	10.04	9.80	9.85
6882	NYSE	FBP	Mon, Sep 23, 2019	9.95	10.03	9.83	9.95
6881	NYSE	FBP	Fri, Sep 20, 2019	9.91	10.17	9.91	10.05
6880	NYSE	FBP	Thu, Sep 19, 2019	9.93	10.06	9.87	9.90
6879	NYSE	FBP	Wed, Sep 18, 2019	9.96	10.01	9.80	9.94
6878	NYSE	FBP	Tue, Sep 17, 2019	9.97	10.05	9.90	10.01
6877	NYSE	FBP	Mon, Sep 16, 2019	10.05	10.28	9.99	10.03
6876	NYSE	FBP	Fri, Sep 13, 2019	10.23	10.36	10.16	10.18
6875	NYSE	FBP	Thu, Sep 12, 2019	10.00	10.21	9.96	10.12
6874	NYSE	FBP	Wed, Sep 11, 2019	9.92	10.14	9.78	10.09
6873	NYSE	FBP	Tue, Sep 10, 2019	9.77	9.92	9.64	9.88
6872	NYSE	FBP	Mon, Sep 9, 2019	9.57	9.78	9.54	9.71
6871	NYSE	FBP	Fri, Sep 6, 2019	9.61	9.76	9.47	9.50
6870	NYSE	FBP	Thu, Sep 5, 2019	9.53	9.82	9.52	9.60
6869	NYSE	FBP	Wed, Sep 4, 2019	9.40	9.44	9.28	9.35
6868	NYSE	FBP	Tue, Sep 3, 2019	9.52	9.54	9.28	9.32
6867	NYSE	FBP	Fri, Aug 30, 2019	9.61	9.62	9.43	9.58
6866	NYSE	FBP	Thu, Aug 29, 2019	9.43	9.62	9.42	9.54
6865	NYSE	FBP	Wed, Aug 28, 2019	9.21	9.52	9.20	9.36
6864	NYSE	FBP	Tue, Aug 27, 2019	9.49	9.52	9.19	9.27
6863	NYSE	FBP	Mon, Aug 26, 2019	9.41	9.50	9.37	9.45
6862	NYSE	FBP	Fri, Aug 23, 2019	9.58	9.69	9.29	9.34
6861	NYSE	FBP	Thu, Aug 22, 2019	9.65	9.73	9.49	9.66
6860	NYSE	FBP	Wed, Aug 21, 2019	9.62	9.69	9.52	9.59
6859	NYSE	FBP	Tue, Aug 20, 2019	9.58	9.64	9.49	9.55
6858	NYSE	FBP	Mon, Aug 19, 2019	9.76	9.83	9.67	9.67
6857	NYSE	FBP	Fri, Aug 16, 2019	9.40	9.66	9.40	9.59
6856	NYSE	FBP	Thu, Aug 15, 2019	9.44	9.51	9.32	9.36
6855	NYSE	FBP	Wed, Aug 14, 2019	9.53	9.58	9.23	9.42
6854	NYSE	FBP	Tue, Aug 13, 2019	9.53	9.93	9.51	9.78
6853	NYSE	FBP	Mon, Aug 12, 2019	9.74	9.77	9.53	9.59
6852	NYSE	FBP	Fri, Aug 9, 2019	9.85	9.95	9.76	9.86
6851	NYSE	FBP	Thu, Aug 8, 2019	9.74	9.99	9.70	9.89
6850	NYSE	FBP	Wed, Aug 7, 2019	9.50	9.69	9.36	9.68
6849	NYSE	FBP	Tue, Aug 6, 2019	9.92	9.95	9.66	9.69
6848	NYSE	FBP	Mon, Aug 5, 2019	9.99	10.01	9.62	9.85
6847	NYSE	FBP	Fri, Aug 2, 2019	10.33	10.35	10.02	10.19
6846	NYSE	FBP	Thu, Aug 1, 2019	10.76	10.89	10.27	10.38
6845	NYSE	FBP	Wed, Jul 31, 2019	10.80	10.97	10.68	10.76
6844	NYSE	FBP	Tue, Jul 30, 2019	10.52	10.86	10.52	10.82
6843	NYSE	FBP	Mon, Jul 29, 2019	10.88	10.93	10.58	10.60
6842	NYSE	FBP	Fri, Jul 26, 2019	10.76	11.00	10.76	10.93
6841	NYSE	FBP	Thu, Jul 25, 2019	10.69	10.92	10.69	10.75
6840	NYSE	FBP	Wed, Jul 24, 2019	10.64	10.71	10.33	10.65
6839	NYSE	FBP	Tue, Jul 23, 2019	10.65	10.83	10.50	10.79
6838	NYSE	FBP	Mon, Jul 22, 2019	10.99	11.04	10.73	10.75
6837	NYSE	FBP	Fri, Jul 19, 2019	10.94	11.18	10.94	10.99
6836	NYSE	FBP	Thu, Jul 18, 2019	10.81	11.05	10.75	11.00
6835	NYSE	FBP	Wed, Jul 17, 2019	10.95	10.95	10.71	10.82
6834	NYSE	FBP	Tue, Jul 16, 2019	10.87	11.05	10.75	11.01
6833	NYSE	FBP	Mon, Jul 15, 2019	11.13	11.13	10.86	10.91
6832	NYSE	FBP	Fri, Jul 12, 2019	11.12	11.24	11.07	11.13
6831	NYSE	FBP	Thu, Jul 11, 2019	10.98	11.14	10.88	11.11
6830	NYSE	FBP	Wed, Jul 10, 2019	11.09	11.17	10.98	10.99
6829	NYSE	FBP	Tue, Jul 9, 2019	11.04	11.08	10.90	11.05
6828	NYSE	FBP	Mon, Jul 8, 2019	10.97	11.11	10.92	11.09
6827	NYSE	FBP	Fri, Jul 5, 2019	11.02	11.08	10.94	11.04
6826	NYSE	FBP	Wed, Jul 3, 2019	10.86	10.99	10.73	10.97
6825	NYSE	FBP	Tue, Jul 2, 2019	10.87	10.94	10.69	10.81
6824	NYSE	FBP	Mon, Jul 1, 2019	11.10	11.17	10.79	10.90
6823	NYSE	FBP	Fri, Jun 28, 2019	10.90	11.19	10.90	11.04
6822	NYSE	FBP	Thu, Jun 27, 2019	10.45	11.02	10.45	10.85
6821	NYSE	FBP	Wed, Jun 26, 2019	10.07	10.22	10.01	10.06
6820	NYSE	FBP	Tue, Jun 25, 2019	9.99	10.02	9.87	10.00
6819	NYSE	FBP	Mon, Jun 24, 2019	10.02	10.16	9.94	10.01
6818	NYSE	FBP	Fri, Jun 21, 2019	9.98	10.13	9.98	10.06
6817	NYSE	FBP	Thu, Jun 20, 2019	10.09	10.15	9.83	10.02
6816	NYSE	FBP	Wed, Jun 19, 2019	10.07	10.18	9.94	10.01
6815	NYSE	FBP	Tue, Jun 18, 2019	9.90	10.22	9.89	10.07
6814	NYSE	FBP	Mon, Jun 17, 2019	9.97	10.01	9.80	9.84
6813	NYSE	FBP	Fri, Jun 14, 2019	9.96	10.03	9.85	9.96
6812	NYSE	FBP	Thu, Jun 13, 2019	10.08	10.14	9.95	10.01
6811	NYSE	FBP	Wed, Jun 12, 2019	10.01	10.13	9.94	10.02
6810	NYSE	FBP	Tue, Jun 11, 2019	10.00	10.05	9.85	10.05
6809	NYSE	FBP	Mon, Jun 10, 2019	9.93	10.14	9.85	9.91
6808	NYSE	FBP	Fri, Jun 7, 2019	9.84	9.97	9.80	9.87
6807	NYSE	FBP	Thu, Jun 6, 2019	10.11	10.17	9.82	9.85
6806	NYSE	FBP	Wed, Jun 5, 2019	10.24	10.30	9.97	10.09
6805	NYSE	FBP	Tue, Jun 4, 2019	10.28	10.40	10.13	10.27
6804	NYSE	FBP	Mon, Jun 3, 2019	9.95	10.20	9.83	10.10
6803	NYSE	FBP	Fri, May 31, 2019	9.96	10.02	9.86	9.96
6802	NYSE	FBP	Thu, May 30, 2019	10.23	10.28	10.01	10.13
6801	NYSE	FBP	Wed, May 29, 2019	10.05	10.26	9.94	10.20
6800	NYSE	FBP	Tue, May 28, 2019	10.09	10.22	10.09	10.08
6799	NYSE	FBP	Fri, May 24, 2019	10.04	10.15	9.98	10.12
6798	NYSE	FBP	Thu, May 23, 2019	10.16	10.23	9.89	10.01
6797	NYSE	FBP	Wed, May 22, 2019	10.43	10.51	10.17	10.29
6796	NYSE	FBP	Tue, May 21, 2019	10.45	10.57	10.42	10.44
6795	NYSE	FBP	Mon, May 20, 2019	10.39	10.67	10.36	10.42
6794	NYSE	FBP	Fri, May 17, 2019	10.52	10.74	10.46	10.47
6793	NYSE	FBP	Thu, May 16, 2019	10.60	10.82	10.59	10.67
6792	NYSE	FBP	Wed, May 15, 2019	10.53	10.66	10.39	10.50
6791	NYSE	FBP	Tue, May 14, 2019	10.55	10.82	10.52	10.69
6790	NYSE	FBP	Mon, May 13, 2019	10.79	10.87	10.51	10.56
6789	NYSE	FBP	Fri, May 10, 2019	10.94	11.03	10.72	11.01
6788	NYSE	FBP	Thu, May 9, 2019	10.91	11.05	10.79	11.03
6787	NYSE	FBP	Wed, May 8, 2019	11.10	11.18	11.00	11.03
6786	NYSE	FBP	Tue, May 7, 2019	11.46	11.48	11.03	11.12
6785	NYSE	FBP	Mon, May 6, 2019	11.34	11.61	11.31	11.58
6784	NYSE	FBP	Fri, May 3, 2019	11.45	11.58	11.44	11.55
6783	NYSE	FBP	Thu, May 2, 2019	11.22	11.54	11.22	11.37
6782	NYSE	FBP	Wed, May 1, 2019	11.30	11.36	11.09	11.21
6781	NYSE	FBP	Tue, Apr 30, 2019	11.45	11.60	11.28	11.30
6780	NYSE	FBP	Mon, Apr 29, 2019	11.32	11.56	11.32	11.46
6779	NYSE	FBP	Fri, Apr 26, 2019	11.11	11.30	11.11	11.28
6778	NYSE	FBP	Thu, Apr 25, 2019	11.14	11.23	11.03	11.12
6777	NYSE	FBP	Wed, Apr 24, 2019	11.28	11.50	10.92	11.14
6776	NYSE	FBP	Tue, Apr 23, 2019	11.30	11.65	11.30	11.56
6775	NYSE	FBP	Mon, Apr 22, 2019	11.41	11.47	11.29	11.32
6774	NYSE	FBP	Thu, Apr 18, 2019	11.41	11.61	11.32	11.43
6773	NYSE	FBP	Wed, Apr 17, 2019	11.64	11.68	11.42	11.44
6772	NYSE	FBP	Tue, Apr 16, 2019	11.49	11.67	11.44	11.63
6771	NYSE	FBP	Mon, Apr 15, 2019	11.62	11.67	11.41	11.46
6770	NYSE	FBP	Fri, Apr 12, 2019	11.56	11.68	11.46	11.62
6769	NYSE	FBP	Thu, Apr 11, 2019	11.50	11.59	11.39	11.45
6768	NYSE	FBP	Wed, Apr 10, 2019	11.34	11.51	11.24	11.47
6767	NYSE	FBP	Tue, Apr 9, 2019	11.44	11.47	11.29	11.35
6766	NYSE	FBP	Mon, Apr 8, 2019	11.51	11.59	11.41	11.45
6765	NYSE	FBP	Fri, Apr 5, 2019	11.81	11.84	11.54	11.58
6764	NYSE	FBP	Thu, Apr 4, 2019	11.65	11.82	11.58	11.79
6763	NYSE	FBP	Wed, Apr 3, 2019	11.89	11.94	11.59	11.64
6762	NYSE	FBP	Tue, Apr 2, 2019	11.69	11.77	11.60	11.77
6761	NYSE	FBP	Mon, Apr 1, 2019	11.55	11.77	11.52	11.74
6760	NYSE	FBP	Fri, Mar 29, 2019	11.42	11.50	11.27	11.46
6759	NYSE	FBP	Thu, Mar 28, 2019	11.15	11.35	11.07	11.34
6758	NYSE	FBP	Wed, Mar 27, 2019	11.11	11.25	11.02	11.14
6757	NYSE	FBP	Tue, Mar 26, 2019	10.87	11.13	10.87	11.10
6756	NYSE	FBP	Mon, Mar 25, 2019	10.76	10.94	10.70	10.80
6755	NYSE	FBP	Fri, Mar 22, 2019	11.04	11.09	10.69	10.76
6754	NYSE	FBP	Thu, Mar 21, 2019	11.01	11.23	10.94	11.16
6753	NYSE	FBP	Wed, Mar 20, 2019	11.32	11.48	11.05	11.05
6752	NYSE	FBP	Tue, Mar 19, 2019	11.66	11.69	11.34	11.34
6751	NYSE	FBP	Mon, Mar 18, 2019	11.40	11.63	11.39	11.60
6750	NYSE	FBP	Fri, Mar 15, 2019	11.56	11.60	11.32	11.39
6749	NYSE	FBP	Thu, Mar 14, 2019	11.38	11.57	11.33	11.53
6748	NYSE	FBP	Wed, Mar 13, 2019	11.48	11.54	11.36	11.38
6747	NYSE	FBP	Tue, Mar 12, 2019	11.26	11.44	11.21	11.42
6746	NYSE	FBP	Mon, Mar 11, 2019	11.01	11.30	10.94	11.27
6745	NYSE	FBP	Fri, Mar 8, 2019	10.78	11.04	10.75	10.95
6744	NYSE	FBP	Thu, Mar 7, 2019	11.00	11.08	10.71	10.85
6743	NYSE	FBP	Wed, Mar 6, 2019	11.32	11.37	10.96	11.05
6742	NYSE	FBP	Tue, Mar 5, 2019	11.41	11.42	11.25	11.34
6741	NYSE	FBP	Mon, Mar 4, 2019	11.57	11.60	11.38	11.43
6740	NYSE	FBP	Fri, Mar 1, 2019	11.59	11.64	11.44	11.51
6739	NYSE	FBP	Thu, Feb 28, 2019	11.42	11.59	11.40	11.51
6738	NYSE	FBP	Wed, Feb 27, 2019	11.23	11.46	11.16	11.41
6737	NYSE	FBP	Tue, Feb 26, 2019	11.35	11.39	11.22	11.20
6736	NYSE	FBP	Mon, Feb 25, 2019	11.71	11.74	11.32	11.34
6735	NYSE	FBP	Fri, Feb 22, 2019	11.45	11.58	11.39	11.58
6734	NYSE	FBP	Thu, Feb 21, 2019	11.52	11.56	11.33	11.46
6733	NYSE	FBP	Wed, Feb 20, 2019	11.38	11.59	11.36	11.53
6732	NYSE	FBP	Tue, Feb 19, 2019	11.06	11.38	11.06	11.36
6731	NYSE	FBP	Fri, Feb 15, 2019	11.25	11.31	11.08	11.15
6730	NYSE	FBP	Thu, Feb 14, 2019	11.20	11.30	11.08	11.15
6729	NYSE	FBP	Wed, Feb 13, 2019	11.22	11.31	11.13	11.20
6728	NYSE	FBP	Tue, Feb 12, 2019	11.06	11.24	11.02	11.19
6727	NYSE	FBP	Mon, Feb 11, 2019	10.71	10.99	10.68	10.97
6726	NYSE	FBP	Fri, Feb 8, 2019	10.68	10.73	10.57	10.67
6725	NYSE	FBP	Thu, Feb 7, 2019	10.73	10.77	10.58	10.71
6724	NYSE	FBP	Wed, Feb 6, 2019	10.61	10.69	10.57	10.68
6723	NYSE	FBP	Tue, Feb 5, 2019	10.77	10.81	10.59	10.61
6722	NYSE	FBP	Mon, Feb 4, 2019	10.59	10.76	10.58	10.70
6721	NYSE	FBP	Fri, Feb 1, 2019	10.69	10.83	10.49	10.56
6720	NYSE	FBP	Thu, Jan 31, 2019	10.70	10.80	10.45	10.65
6719	NYSE	FBP	Wed, Jan 30, 2019	10.52	10.73	10.32	10.65
6718	NYSE	FBP	Tue, Jan 29, 2019	9.83	10.51	9.70	10.38
6717	NYSE	FBP	Mon, Jan 28, 2019	9.70	9.97	9.68	9.95
6716	NYSE	FBP	Fri, Jan 25, 2019	9.71	9.86	9.60	9.74
6715	NYSE	FBP	Thu, Jan 24, 2019	9.37	9.65	9.37	9.64
6714	NYSE	FBP	Wed, Jan 23, 2019	9.39	9.56	9.36	9.41
6713	NYSE	FBP	Tue, Jan 22, 2019	9.45	9.60	9.31	9.40
6712	NYSE	FBP	Fri, Jan 18, 2019	9.43	9.53	9.32	9.50
6711	NYSE	FBP	Thu, Jan 17, 2019	9.34	9.44	9.29	9.41
6710	NYSE	FBP	Wed, Jan 16, 2019	9.20	9.37	9.14	9.37
6709	NYSE	FBP	Tue, Jan 15, 2019	8.95	9.15	8.83	9.13
6708	NYSE	FBP	Mon, Jan 14, 2019	8.85	9.04	8.82	8.96
6707	NYSE	FBP	Fri, Jan 11, 2019	8.87	8.92	8.80	8.89
6706	NYSE	FBP	Thu, Jan 10, 2019	9.02	9.04	8.82	8.94
6705	NYSE	FBP	Wed, Jan 9, 2019	8.97	9.04	8.81	9.03
6704	NYSE	FBP	Tue, Jan 8, 2019	8.87	8.92	8.75	8.91
6703	NYSE	FBP	Mon, Jan 7, 2019	8.67	8.81	8.61	8.80
6702	NYSE	FBP	Fri, Jan 4, 2019	8.49	8.74	8.48	8.69
6701	NYSE	FBP	Thu, Jan 3, 2019	8.51	8.59	8.30	8.43
6700	NYSE	FBP	Wed, Jan 2, 2019	8.47	8.70	8.32	8.54
6699	NYSE	FBP	Mon, Dec 31, 2018	8.59	8.64	8.20	8.60
6698	NYSE	FBP	Fri, Dec 28, 2018	8.36	8.66	8.33	8.50
6697	NYSE	FBP	Thu, Dec 27, 2018	8.26	8.41	7.96	8.36
6696	NYSE	FBP	Wed, Dec 26, 2018	8.03	8.43	7.91	8.42
6695	NYSE	FBP	Mon, Dec 24, 2018	8.05	8.18	8.01	8.03
6694	NYSE	FBP	Fri, Dec 21, 2018	8.27	8.34	7.93	8.12
6693	NYSE	FBP	Thu, Dec 20, 2018	8.00	8.33	7.98	8.26
6692	NYSE	FBP	Wed, Dec 19, 2018	8.31	8.40	7.95	8.04
6691	NYSE	FBP	Tue, Dec 18, 2018	8.40	8.53	8.23	8.29
6690	NYSE	FBP	Mon, Dec 17, 2018	8.61	8.69	8.31	8.36
6689	NYSE	FBP	Fri, Dec 14, 2018	8.68	8.86	8.54	8.64
6688	NYSE	FBP	Thu, Dec 13, 2018	9.03	9.04	8.70	8.82
6687	NYSE	FBP	Wed, Dec 12, 2018	8.96	9.10	8.83	9.01
6686	NYSE	FBP	Tue, Dec 11, 2018	8.82	8.98	8.80	8.86
6685	NYSE	FBP	Mon, Dec 10, 2018	8.68	8.74	8.52	8.70
6684	NYSE	FBP	Fri, Dec 7, 2018	8.68	8.82	8.60	8.71
6683	NYSE	FBP	Thu, Dec 6, 2018	8.50	8.65	8.36	8.65
6682	NYSE	FBP	Tue, Dec 4, 2018	9.02	9.06	8.49	8.66
6681	NYSE	FBP	Mon, Dec 3, 2018	9.19	9.19	8.94	9.07
6680	NYSE	FBP	Fri, Nov 30, 2018	8.91	9.09	8.90	9.05
6679	NYSE	FBP	Thu, Nov 29, 2018	8.92	9.02	8.81	8.96
6678	NYSE	FBP	Wed, Nov 28, 2018	8.88	9.13	8.75	8.99
6677	NYSE	FBP	Tue, Nov 27, 2018	8.91	9.02	8.78	8.86
6676	NYSE	FBP	Mon, Nov 26, 2018	8.89	9.10	8.89	8.94
6675	NYSE	FBP	Fri, Nov 23, 2018	8.74	8.87	8.73	8.82
6674	NYSE	FBP	Wed, Nov 21, 2018	8.71	8.95	8.55	8.83
6673	NYSE	FBP	Tue, Nov 20, 2018	9.11	9.14	8.67	8.70
6672	NYSE	FBP	Mon, Nov 19, 2018	9.29	9.31	9.03	9.17
6671	NYSE	FBP	Fri, Nov 16, 2018	9.49	9.58	9.30	9.30
6670	NYSE	FBP	Thu, Nov 15, 2018	9.13	9.57	9.07	9.57
6669	NYSE	FBP	Wed, Nov 14, 2018	9.40	9.42	8.96	9.16
6668	NYSE	FBP	Tue, Nov 13, 2018	9.29	9.47	9.28	9.33
6667	NYSE	FBP	Mon, Nov 12, 2018	9.53	9.53	9.25	9.26
6666	NYSE	FBP	Fri, Nov 9, 2018	9.57	9.65	9.40	9.53
6665	NYSE	FBP	Thu, Nov 8, 2018	9.46	9.68	9.45	9.61
6664	NYSE	FBP	Wed, Nov 7, 2018	9.48	9.65	9.42	9.48
6663	NYSE	FBP	Tue, Nov 6, 2018	9.28	9.44	9.24	9.43
6662	NYSE	FBP	Mon, Nov 5, 2018	9.31	9.40	9.20	9.27
6661	NYSE	FBP	Fri, Nov 2, 2018	9.29	9.44	9.22	9.33
6660	NYSE	FBP	Thu, Nov 1, 2018	9.27	9.34	9.10	9.24
6659	NYSE	FBP	Wed, Oct 31, 2018	9.24	9.37	9.19	9.23
6658	NYSE	FBP	Tue, Oct 30, 2018	8.97	9.15	8.94	9.13
6657	NYSE	FBP	Mon, Oct 29, 2018	9.33	9.38	8.82	9.00
6656	NYSE	FBP	Fri, Oct 26, 2018	8.94	9.17	8.66	9.16
6655	NYSE	FBP	Thu, Oct 25, 2018	8.82	9.02	8.39	8.95
6654	NYSE	FBP	Wed, Oct 24, 2018	9.13	9.26	8.91	8.91
6653	NYSE	FBP	Tue, Oct 23, 2018	8.97	9.26	8.96	9.15
6652	NYSE	FBP	Mon, Oct 22, 2018	9.23	9.31	9.01	9.09
6651	NYSE	FBP	Fri, Oct 19, 2018	8.95	9.38	8.87	9.18
6650	NYSE	FBP	Thu, Oct 18, 2018	9.03	9.15	8.94	8.98
6649	NYSE	FBP	Wed, Oct 17, 2018	8.93	9.15	8.87	9.08
6648	NYSE	FBP	Tue, Oct 16, 2018	8.87	8.99	8.69	8.98
6647	NYSE	FBP	Mon, Oct 15, 2018	8.72	8.90	8.68	8.83
6646	NYSE	FBP	Fri, Oct 12, 2018	9.09	9.13	8.51	8.71
6645	NYSE	FBP	Thu, Oct 11, 2018	9.01	9.11	8.93	9.01
6644	NYSE	FBP	Wed, Oct 10, 2018	9.26	9.31	9.08	9.10
6643	NYSE	FBP	Tue, Oct 9, 2018	9.10	9.26	9.10	9.24
6642	NYSE	FBP	Mon, Oct 8, 2018	8.96	9.19	8.92	9.14
6641	NYSE	FBP	Fri, Oct 5, 2018	9.07	9.07	8.88	8.96
6640	NYSE	FBP	Thu, Oct 4, 2018	9.16	9.26	9.00	9.03
6639	NYSE	FBP	Wed, Oct 3, 2018	9.03	9.15	8.89	9.15
6638	NYSE	FBP	Tue, Oct 2, 2018	9.03	9.11	8.84	8.89
6637	NYSE	FBP	Mon, Oct 1, 2018	9.17	9.21	9.02	9.03
6636	NYSE	FBP	Fri, Sep 28, 2018	9.04	9.16	9.01	9.10
6635	NYSE	FBP	Thu, Sep 27, 2018	8.94	9.09	8.88	9.04
6634	NYSE	FBP	Wed, Sep 26, 2018	9.03	9.05	8.96	8.97
6633	NYSE	FBP	Tue, Sep 25, 2018	9.02	9.13	8.96	9.01
6632	NYSE	FBP	Mon, Sep 24, 2018	9.14	9.25	8.86	8.93
6631	NYSE	FBP	Fri, Sep 21, 2018	9.00	9.27	8.99	9.17
6630	NYSE	FBP	Thu, Sep 20, 2018	9.13	9.15	8.95	9.04
6629	NYSE	FBP	Wed, Sep 19, 2018	8.51	8.65	8.51	8.62
6628	NYSE	FBP	Tue, Sep 18, 2018	8.35	8.53	8.35	8.49
6627	NYSE	FBP	Mon, Sep 17, 2018	8.53	8.58	8.32	8.35
6626	NYSE	FBP	Fri, Sep 14, 2018	8.52	8.63	8.51	8.54
6625	NYSE	FBP	Thu, Sep 13, 2018	8.59	8.65	8.49	8.52
6624	NYSE	FBP	Wed, Sep 12, 2018	8.55	8.59	8.45	8.58
6623	NYSE	FBP	Tue, Sep 11, 2018	8.40	8.63	8.40	8.57
6622	NYSE	FBP	Mon, Sep 10, 2018	8.50	8.55	8.32	8.38
6621	NYSE	FBP	Fri, Sep 7, 2018	8.49	8.55	8.40	8.50
6620	NYSE	FBP	Thu, Sep 6, 2018	8.74	8.77	8.43	8.50
6619	NYSE	FBP	Wed, Sep 5, 2018	8.71	8.79	8.65	8.74
6618	NYSE	FBP	Tue, Sep 4, 2018	8.75	8.80	8.61	8.72
6617	NYSE	FBP	Fri, Aug 31, 2018	8.66	8.76	8.65	8.75
6616	NYSE	FBP	Thu, Aug 30, 2018	8.71	8.80	8.65	8.69
6615	NYSE	FBP	Wed, Aug 29, 2018	8.87	8.87	8.66	8.74
6614	NYSE	FBP	Tue, Aug 28, 2018	9.04	9.05	8.83	8.86
6613	NYSE	FBP	Mon, Aug 27, 2018	9.07	9.14	8.99	9.02
6612	NYSE	FBP	Fri, Aug 24, 2018	8.99	9.06	8.91	9.06
6611	NYSE	FBP	Thu, Aug 23, 2018	9.00	9.05	8.92	8.99
6610	NYSE	FBP	Wed, Aug 22, 2018	8.89	9.00	8.84	9.00
6609	NYSE	FBP	Tue, Aug 21, 2018	8.77	8.90	8.76	8.89
6608	NYSE	FBP	Mon, Aug 20, 2018	8.81	8.83	8.69	8.77
6607	NYSE	FBP	Fri, Aug 17, 2018	8.73	8.84	8.73	8.79
6606	NYSE	FBP	Thu, Aug 16, 2018	8.64	8.79	8.63	8.74
6605	NYSE	FBP	Wed, Aug 15, 2018	8.76	8.92	8.60	8.63
6604	NYSE	FBP	Tue, Aug 14, 2018	8.51	8.82	8.45	8.78
6603	NYSE	FBP	Mon, Aug 13, 2018	8.46	8.57	8.41	8.50
6602	NYSE	FBP	Fri, Aug 10, 2018	8.35	8.53	8.35	8.47
6601	NYSE	FBP	Thu, Aug 9, 2018	8.36	8.51	8.35	8.44
6600	NYSE	FBP	Wed, Aug 8, 2018	8.37	8.41	8.33	8.35
6599	NYSE	FBP	Tue, Aug 7, 2018	8.35	8.38	8.32	8.35
6598	NYSE	FBP	Mon, Aug 6, 2018	8.37	8.43	8.30	8.34
6597	NYSE	FBP	Fri, Aug 3, 2018	8.38	8.41	8.29	8.36
6596	NYSE	FBP	Thu, Aug 2, 2018	8.34	8.42	8.32	8.42
6595	NYSE	FBP	Wed, Aug 1, 2018	8.25	8.37	8.25	8.35
6594	NYSE	FBP	Tue, Jul 31, 2018	8.17	8.24	8.07	8.22
6593	NYSE	FBP	Mon, Jul 30, 2018	8.35	8.41	8.21	8.21
6592	NYSE	FBP	Fri, Jul 27, 2018	8.35	8.44	8.23	8.34
6591	NYSE	FBP	Thu, Jul 26, 2018	8.39	8.41	8.23	8.33
6590	NYSE	FBP	Wed, Jul 25, 2018	8.29	8.34	8.05	8.15
6589	NYSE	FBP	Tue, Jul 24, 2018	8.32	8.37	8.19	8.31
6588	NYSE	FBP	Mon, Jul 23, 2018	8.10	8.41	8.06	8.30
6587	NYSE	FBP	Fri, Jul 20, 2018	7.90	8.22	7.90	8.09
6586	NYSE	FBP	Thu, Jul 19, 2018	7.94	7.96	7.77	7.87
6585	NYSE	FBP	Wed, Jul 18, 2018	7.89	8.02	7.87	7.96
6584	NYSE	FBP	Tue, Jul 17, 2018	7.93	7.97	7.85	7.88
6583	NYSE	FBP	Mon, Jul 16, 2018	7.84	7.96	7.83	7.89
6582	NYSE	FBP	Fri, Jul 13, 2018	7.81	7.82	7.72	7.77
6581	NYSE	FBP	Thu, Jul 12, 2018	8.03	8.03	7.69	7.87
6580	NYSE	FBP	Wed, Jul 11, 2018	7.95	8.04	7.94	7.98
6579	NYSE	FBP	Tue, Jul 10, 2018	8.01	8.12	7.91	7.97
6578	NYSE	FBP	Mon, Jul 9, 2018	7.99	8.09	7.95	8.00
6577	NYSE	FBP	Fri, Jul 6, 2018	7.91	7.99	7.86	7.93
6576	NYSE	FBP	Thu, Jul 5, 2018	7.84	7.96	7.78	7.94
6575	NYSE	FBP	Tue, Jul 3, 2018	7.73	7.88	7.69	7.82
6574	NYSE	FBP	Mon, Jul 2, 2018	7.60	7.73	7.59	7.73
6573	NYSE	FBP	Fri, Jun 29, 2018	7.86	7.88	7.63	7.65
6572	NYSE	FBP	Thu, Jun 28, 2018	7.68	7.83	7.68	7.79
6571	NYSE	FBP	Wed, Jun 27, 2018	7.73	7.80	7.61	7.69
6570	NYSE	FBP	Tue, Jun 26, 2018	7.81	7.81	7.69	7.77
6569	NYSE	FBP	Mon, Jun 25, 2018	7.80	7.85	7.62	7.77
6568	NYSE	FBP	Fri, Jun 22, 2018	7.92	7.96	7.83	7.86
6567	NYSE	FBP	Thu, Jun 21, 2018	8.00	8.01	7.81	7.87
6566	NYSE	FBP	Wed, Jun 20, 2018	7.94	8.06	7.90	8.01
6565	NYSE	FBP	Tue, Jun 19, 2018	7.76	7.95	7.72	7.90
6564	NYSE	FBP	Mon, Jun 18, 2018	7.74	7.85	7.67	7.83
6563	NYSE	FBP	Fri, Jun 15, 2018	7.74	7.82	7.65	7.79
6562	NYSE	FBP	Thu, Jun 14, 2018	7.85	7.85	7.71	7.77
6561	NYSE	FBP	Wed, Jun 13, 2018	7.91	7.96	7.77	7.83
6560	NYSE	FBP	Tue, Jun 12, 2018	8.00	8.05	7.89	7.91
6559	NYSE	FBP	Mon, Jun 11, 2018	8.08	8.11	7.94	7.99
6558	NYSE	FBP	Fri, Jun 8, 2018	8.09	8.32	8.05	8.12
6557	NYSE	FBP	Thu, Jun 7, 2018	8.09	8.13	7.96	8.05
6556	NYSE	FBP	Wed, Jun 6, 2018	7.94	8.10	7.94	8.08
6555	NYSE	FBP	Tue, Jun 5, 2018	7.88	7.97	7.85	7.95
6554	NYSE	FBP	Mon, Jun 4, 2018	7.86	7.91	7.80	7.89
6553	NYSE	FBP	Fri, Jun 1, 2018	7.86	7.98	7.81	7.86
6552	NYSE	FBP	Thu, May 31, 2018	7.66	7.89	7.65	7.75
6551	NYSE	FBP	Wed, May 30, 2018	7.82	7.86	7.64	7.67
6550	NYSE	FBP	Tue, May 29, 2018	7.78	7.82	7.61	7.72
6549	NYSE	FBP	Fri, May 25, 2018	7.86	7.94	7.83	7.87
6548	NYSE	FBP	Thu, May 24, 2018	7.90	7.97	7.83	7.91
6547	NYSE	FBP	Wed, May 23, 2018	7.90	7.97	7.86	7.94
6546	NYSE	FBP	Tue, May 22, 2018	8.00	8.10	7.92	7.93
6545	NYSE	FBP	Mon, May 21, 2018	7.98	8.05	7.90	7.98
6544	NYSE	FBP	Fri, May 18, 2018	7.94	8.01	7.90	7.91
6543	NYSE	FBP	Thu, May 17, 2018	7.83	7.99	7.83	7.93
6542	NYSE	FBP	Wed, May 16, 2018	7.77	7.88	7.74	7.85
6541	NYSE	FBP	Tue, May 15, 2018	7.65	7.79	7.61	7.76
6540	NYSE	FBP	Mon, May 14, 2018	7.47	7.68	7.47	7.62
6539	NYSE	FBP	Fri, May 11, 2018	7.44	7.49	7.39	7.45
6538	NYSE	FBP	Thu, May 10, 2018	7.53	7.53	7.41	7.45
6537	NYSE	FBP	Wed, May 9, 2018	7.51	7.65	7.47	7.54
6536	NYSE	FBP	Tue, May 8, 2018	7.45	7.50	7.40	7.48
6535	NYSE	FBP	Mon, May 7, 2018	7.45	7.48	7.38	7.41
6534	NYSE	FBP	Fri, May 4, 2018	7.33	7.48	7.26	7.42
6533	NYSE	FBP	Thu, May 3, 2018	7.29	7.46	7.19	7.39
6532	NYSE	FBP	Wed, May 2, 2018	7.43	7.44	7.28	7.32
6531	NYSE	FBP	Tue, May 1, 2018	7.24	7.42	7.13	7.42
6530	NYSE	FBP	Mon, Apr 30, 2018	7.34	7.34	7.18	7.22
6529	NYSE	FBP	Fri, Apr 27, 2018	7.10	7.34	7.03	7.33
6528	NYSE	FBP	Thu, Apr 26, 2018	7.02	7.06	6.96	6.98
6527	NYSE	FBP	Wed, Apr 25, 2018	6.99	7.07	6.91	7.04
6526	NYSE	FBP	Tue, Apr 24, 2018	6.86	7.10	6.82	6.99
6525	NYSE	FBP	Mon, Apr 23, 2018	6.91	6.92	6.74	6.81
6524	NYSE	FBP	Fri, Apr 20, 2018	6.61	6.91	6.61	6.85
6523	NYSE	FBP	Thu, Apr 19, 2018	6.55	6.63	6.53	6.60
6522	NYSE	FBP	Wed, Apr 18, 2018	6.61	6.66	6.51	6.51
6521	NYSE	FBP	Tue, Apr 17, 2018	6.72	6.72	6.55	6.61
6520	NYSE	FBP	Mon, Apr 16, 2018	6.78	6.80	6.61	6.71
6519	NYSE	FBP	Fri, Apr 13, 2018	6.78	6.79	6.61	6.72
6518	NYSE	FBP	Thu, Apr 12, 2018	6.46	6.75	6.45	6.74
6517	NYSE	FBP	Wed, Apr 11, 2018	6.34	6.48	6.32	6.43
6516	NYSE	FBP	Tue, Apr 10, 2018	6.33	6.40	6.23	6.37
6515	NYSE	FBP	Mon, Apr 9, 2018	6.36	6.42	6.23	6.26
6514	NYSE	FBP	Fri, Apr 6, 2018	6.32	6.48	6.22	6.31
6513	NYSE	FBP	Thu, Apr 5, 2018	6.29	6.35	6.22	6.33
6512	NYSE	FBP	Wed, Apr 4, 2018	6.09	6.27	6.08	6.26
6511	NYSE	FBP	Tue, Apr 3, 2018	6.11	6.22	6.02	6.22
6510	NYSE	FBP	Mon, Apr 2, 2018	5.98	6.10	5.93	6.09
6509	NYSE	FBP	Thu, Mar 29, 2018	5.95	6.06	5.94	6.02
6508	NYSE	FBP	Wed, Mar 28, 2018	5.91	5.97	5.82	5.94
6507	NYSE	FBP	Tue, Mar 27, 2018	6.02	6.04	5.83	5.90
6506	NYSE	FBP	Mon, Mar 26, 2018	5.88	6.07	5.87	6.05
6505	NYSE	FBP	Fri, Mar 23, 2018	6.08	6.10	5.78	5.82
6504	NYSE	FBP	Thu, Mar 22, 2018	6.20	6.20	5.99	6.05
6503	NYSE	FBP	Wed, Mar 21, 2018	6.26	6.33	6.21	6.29
6502	NYSE	FBP	Tue, Mar 20, 2018	6.34	6.41	6.22	6.26
6501	NYSE	FBP	Mon, Mar 19, 2018	6.41	6.41	6.18	6.33
6500	NYSE	FBP	Fri, Mar 16, 2018	6.40	6.48	6.35	6.46
6499	NYSE	FBP	Thu, Mar 15, 2018	6.32	6.40	6.26	6.39
6498	NYSE	FBP	Wed, Mar 14, 2018	6.43	6.43	6.25	6.31
6497	NYSE	FBP	Tue, Mar 13, 2018	6.47	6.47	6.37	6.40
6496	NYSE	FBP	Mon, Mar 12, 2018	6.43	6.49	6.37	6.44
6495	NYSE	FBP	Fri, Mar 9, 2018	6.40	6.47	6.33	6.42
6494	NYSE	FBP	Thu, Mar 8, 2018	6.38	6.44	6.28	6.35
6493	NYSE	FBP	Wed, Mar 7, 2018	6.29	6.44	6.29	6.36
6492	NYSE	FBP	Tue, Mar 6, 2018	6.24	6.38	6.18	6.34
6491	NYSE	FBP	Mon, Mar 5, 2018	6.10	6.25	6.04	6.23
6490	NYSE	FBP	Fri, Mar 2, 2018	5.99	6.17	5.91	6.16
6489	NYSE	FBP	Thu, Mar 1, 2018	6.04	6.20	5.98	6.05
6488	NYSE	FBP	Wed, Feb 28, 2018	6.12	6.17	6.02	6.03
6487	NYSE	FBP	Tue, Feb 27, 2018	6.21	6.24	6.07	6.07
6486	NYSE	FBP	Mon, Feb 26, 2018	6.26	6.29	6.09	6.20
6485	NYSE	FBP	Fri, Feb 23, 2018	6.14	6.24	6.14	6.23
6484	NYSE	FBP	Thu, Feb 22, 2018	6.19	6.27	6.08	6.13
6483	NYSE	FBP	Wed, Feb 21, 2018	6.16	6.24	6.12	6.17
6482	NYSE	FBP	Tue, Feb 20, 2018	6.18	6.26	6.09	6.18
6481	NYSE	FBP	Fri, Feb 16, 2018	6.04	6.28	6.00	6.23
6480	NYSE	FBP	Thu, Feb 15, 2018	6.07	6.16	6.00	6.02
6479	NYSE	FBP	Wed, Feb 14, 2018	5.83	6.04	5.79	6.02
6478	NYSE	FBP	Tue, Feb 13, 2018	5.74	5.84	5.69	5.83
6477	NYSE	FBP	Mon, Feb 12, 2018	5.86	5.92	5.74	5.79
6476	NYSE	FBP	Fri, Feb 9, 2018	5.84	5.90	5.68	5.85
6475	NYSE	FBP	Thu, Feb 8, 2018	6.00	6.00	5.77	5.77
6474	NYSE	FBP	Wed, Feb 7, 2018	5.97	6.05	5.90	5.97
6473	NYSE	FBP	Tue, Feb 6, 2018	5.78	6.05	5.76	6.01
6472	NYSE	FBP	Mon, Feb 5, 2018	5.94	6.14	5.87	5.89
6471	NYSE	FBP	Fri, Feb 2, 2018	6.09	6.18	6.00	6.00
6470	NYSE	FBP	Thu, Feb 1, 2018	5.99	6.16	5.98	6.11
6469	NYSE	FBP	Wed, Jan 31, 2018	5.99	6.08	5.98	6.00
6468	NYSE	FBP	Tue, Jan 30, 2018	5.83	5.96	5.77	5.93
6467	NYSE	FBP	Mon, Jan 29, 2018	5.96	6.05	5.61	5.83
6466	NYSE	FBP	Fri, Jan 26, 2018	5.69	5.72	5.58	5.62
6465	NYSE	FBP	Thu, Jan 25, 2018	5.67	5.75	5.62	5.68
6464	NYSE	FBP	Wed, Jan 24, 2018	5.68	5.75	5.61	5.66
6463	NYSE	FBP	Tue, Jan 23, 2018	5.36	5.69	5.32	5.60
6462	NYSE	FBP	Mon, Jan 22, 2018	5.41	5.42	5.32	5.39
6461	NYSE	FBP	Fri, Jan 19, 2018	5.38	5.47	5.38	5.46
6460	NYSE	FBP	Thu, Jan 18, 2018	5.44	5.50	5.36	5.41
6459	NYSE	FBP	Wed, Jan 17, 2018	5.36	5.48	5.32	5.46
6458	NYSE	FBP	Tue, Jan 16, 2018	5.42	5.46	5.34	5.38
6457	NYSE	FBP	Fri, Jan 12, 2018	5.43	5.47	5.36	5.40
6456	NYSE	FBP	Thu, Jan 11, 2018	5.27	5.41	5.21	5.38
6455	NYSE	FBP	Wed, Jan 10, 2018	5.13	5.34	5.11	5.22
6454	NYSE	FBP	Tue, Jan 9, 2018	5.16	5.17	5.08	5.12
6453	NYSE	FBP	Mon, Jan 8, 2018	5.11	5.12	5.04	5.11
6452	NYSE	FBP	Fri, Jan 5, 2018	5.13	5.20	5.10	5.13
6451	NYSE	FBP	Thu, Jan 4, 2018	5.11	5.16	5.05	5.13
6450	NYSE	FBP	Wed, Jan 3, 2018	5.08	5.14	5.05	5.08
6449	NYSE	FBP	Tue, Jan 2, 2018	5.13	5.14	5.02	5.07
6448	NYSE	FBP	Fri, Dec 29, 2017	5.18	5.18	5.06	5.10
6447	NYSE	FBP	Thu, Dec 28, 2017	5.15	5.20	5.10	5.14
6446	NYSE	FBP	Wed, Dec 27, 2017	5.19	5.19	5.09	5.11
6445	NYSE	FBP	Tue, Dec 26, 2017	5.26	5.29	5.14	5.20
6444	NYSE	FBP	Fri, Dec 22, 2017	5.35	5.37	5.20	5.27
6443	NYSE	FBP	Thu, Dec 21, 2017	5.41	5.53	5.24	5.35
6442	NYSE	FBP	Wed, Dec 20, 2017	5.00	5.14	4.93	5.12
6441	NYSE	FBP	Tue, Dec 19, 2017	5.07	5.07	4.85	4.97
6440	NYSE	FBP	Mon, Dec 18, 2017	5.05	5.16	4.93	5.01
6439	NYSE	FBP	Fri, Dec 15, 2017	4.97	5.15	4.84	4.99
6438	NYSE	FBP	Thu, Dec 14, 2017	4.95	5.05	4.85	4.96
6437	NYSE	FBP	Wed, Dec 13, 2017	5.06	5.12	4.94	4.94
6436	NYSE	FBP	Tue, Dec 12, 2017	5.08	5.16	5.05	5.08
6435	NYSE	FBP	Mon, Dec 11, 2017	5.02	5.24	5.00	5.09
6434	NYSE	FBP	Fri, Dec 8, 2017	5.07	5.15	4.99	5.03
6433	NYSE	FBP	Thu, Dec 7, 2017	5.01	5.10	4.98	5.04
6432	NYSE	FBP	Wed, Dec 6, 2017	4.99	5.06	4.96	5.04
6431	NYSE	FBP	Tue, Dec 5, 2017	5.04	5.08	4.96	5.00
6430	NYSE	FBP	Mon, Dec 4, 2017	5.19	5.30	4.99	5.03
6429	NYSE	FBP	Fri, Dec 1, 2017	5.01	5.09	4.79	5.08
6428	NYSE	FBP	Thu, Nov 30, 2017	5.19	5.19	4.97	4.98
6427	NYSE	FBP	Wed, Nov 29, 2017	5.24	5.30	5.11	5.14
6426	NYSE	FBP	Tue, Nov 28, 2017	4.93	5.18	4.90	5.17
6425	NYSE	FBP	Mon, Nov 27, 2017	4.93	4.99	4.80	4.89
6424	NYSE	FBP	Fri, Nov 24, 2017	5.00	5.01	4.88	4.93
6423	NYSE	FBP	Wed, Nov 22, 2017	4.99	5.05	4.96	5.00
6422	NYSE	FBP	Tue, Nov 21, 2017	4.82	5.00	4.79	4.96
6421	NYSE	FBP	Mon, Nov 20, 2017	4.91	4.92	4.77	4.83
6420	NYSE	FBP	Fri, Nov 17, 2017	4.77	4.98	4.64	4.91
6419	NYSE	FBP	Thu, Nov 16, 2017	4.87	4.91	4.72	4.84
6418	NYSE	FBP	Wed, Nov 15, 2017	4.67	4.86	4.65	4.84
6417	NYSE	FBP	Tue, Nov 14, 2017	4.64	4.77	4.48	4.75
6416	NYSE	FBP	Mon, Nov 13, 2017	4.68	4.74	4.61	4.70
6415	NYSE	FBP	Fri, Nov 10, 2017	4.72	4.85	4.69	4.77
6414	NYSE	FBP	Thu, Nov 9, 2017	4.75	4.79	4.61	4.71
6413	NYSE	FBP	Wed, Nov 8, 2017	4.93	4.94	4.66	4.75
6412	NYSE	FBP	Tue, Nov 7, 2017	5.18	5.30	4.97	4.99
6411	NYSE	FBP	Mon, Nov 6, 2017	5.12	5.19	5.10	5.15
6410	NYSE	FBP	Fri, Nov 3, 2017	5.12	5.16	5.08	5.15
6409	NYSE	FBP	Thu, Nov 2, 2017	4.99	5.14	4.96	5.12
6408	NYSE	FBP	Wed, Nov 1, 2017	5.17	5.19	4.99	5.00
6407	NYSE	FBP	Tue, Oct 31, 2017	4.94	5.26	4.94	5.15
6406	NYSE	FBP	Mon, Oct 30, 2017	5.16	5.21	4.91	4.93
6405	NYSE	FBP	Fri, Oct 27, 2017	5.14	5.21	5.07	5.18
6404	NYSE	FBP	Thu, Oct 26, 2017	5.02	5.19	4.99	5.18
6403	NYSE	FBP	Wed, Oct 25, 2017	4.75	5.04	4.75	5.04
6402	NYSE	FBP	Tue, Oct 24, 2017	4.73	4.79	4.71	4.75
6401	NYSE	FBP	Mon, Oct 23, 2017	4.82	4.86	4.70	4.71
6400	NYSE	FBP	Fri, Oct 20, 2017	4.82	4.87	4.80	4.80
6399	NYSE	FBP	Thu, Oct 19, 2017	4.80	4.83	4.71	4.79
6398	NYSE	FBP	Wed, Oct 18, 2017	4.77	4.91	4.75	4.83
6397	NYSE	FBP	Tue, Oct 17, 2017	4.85	4.94	4.73	4.77
6396	NYSE	FBP	Mon, Oct 16, 2017	4.66	4.87	4.66	4.81
6395	NYSE	FBP	Fri, Oct 13, 2017	4.72	4.81	4.65	4.66
6394	NYSE	FBP	Thu, Oct 12, 2017	4.95	4.99	4.72	4.78
6393	NYSE	FBP	Wed, Oct 11, 2017	5.04	5.06	4.82	4.95
6392	NYSE	FBP	Tue, Oct 10, 2017	5.13	5.15	5.04	5.05
6391	NYSE	FBP	Mon, Oct 9, 2017	5.20	5.20	5.06	5.14
6390	NYSE	FBP	Fri, Oct 6, 2017	5.13	5.27	5.13	5.23
6389	NYSE	FBP	Thu, Oct 5, 2017	5.01	5.15	4.96	5.13
6388	NYSE	FBP	Wed, Oct 4, 2017	5.08	5.13	4.96	4.98
6387	NYSE	FBP	Tue, Oct 3, 2017	5.13	5.18	5.04	5.09
6386	NYSE	FBP	Mon, Oct 2, 2017	5.12	5.24	5.09	5.13
6385	NYSE	FBP	Fri, Sep 29, 2017	5.17	5.27	5.11	5.12
6384	NYSE	FBP	Thu, Sep 28, 2017	5.04	5.25	4.98	5.18
6383	NYSE	FBP	Wed, Sep 27, 2017	5.60	5.61	4.91	4.97
6382	NYSE	FBP	Tue, Sep 26, 2017	5.53	5.58	5.46	5.50
6381	NYSE	FBP	Mon, Sep 25, 2017	5.55	5.69	5.50	5.52
6380	NYSE	FBP	Fri, Sep 22, 2017	5.53	5.61	5.51	5.52
6379	NYSE	FBP	Thu, Sep 21, 2017	5.48	5.62	5.48	5.57
6378	NYSE	FBP	Wed, Sep 20, 2017	5.53	5.64	5.45	5.51
6377	NYSE	FBP	Tue, Sep 19, 2017	5.58	5.71	5.54	5.58
6376	NYSE	FBP	Mon, Sep 18, 2017	5.73	5.74	5.51	5.55
6375	NYSE	FBP	Fri, Sep 15, 2017	5.69	5.76	5.63	5.73
6374	NYSE	FBP	Thu, Sep 14, 2017	5.73	5.77	5.67	5.69
6373	NYSE	FBP	Wed, Sep 13, 2017	5.68	5.77	5.68	5.72
6372	NYSE	FBP	Tue, Sep 12, 2017	5.61	5.71	5.60	5.69
6371	NYSE	FBP	Mon, Sep 11, 2017	5.54	5.70	5.48	5.59
6370	NYSE	FBP	Fri, Sep 8, 2017	5.41	5.50	5.35	5.40
6369	NYSE	FBP	Thu, Sep 7, 2017	5.48	5.49	5.30	5.42
6368	NYSE	FBP	Wed, Sep 6, 2017	5.39	5.56	5.39	5.49
6367	NYSE	FBP	Tue, Sep 5, 2017	5.70	5.71	5.37	5.37
6366	NYSE	FBP	Fri, Sep 1, 2017	5.70	5.79	5.69	5.74
6365	NYSE	FBP	Thu, Aug 31, 2017	5.73	5.75	5.67	5.68
6364	NYSE	FBP	Wed, Aug 30, 2017	5.63	5.71	5.61	5.69
6363	NYSE	FBP	Tue, Aug 29, 2017	5.54	5.67	5.53	5.64
6362	NYSE	FBP	Mon, Aug 28, 2017	5.72	5.73	5.60	5.67
6361	NYSE	FBP	Fri, Aug 25, 2017	5.70	5.78	5.70	5.72
6360	NYSE	FBP	Thu, Aug 24, 2017	5.58	5.68	5.54	5.67
6359	NYSE	FBP	Wed, Aug 23, 2017	5.45	5.61	5.44	5.54
6358	NYSE	FBP	Tue, Aug 22, 2017	5.52	5.58	5.50	5.53
6357	NYSE	FBP	Mon, Aug 21, 2017	5.47	5.51	5.44	5.46
6356	NYSE	FBP	Fri, Aug 18, 2017	5.39	5.52	5.33	5.50
6355	NYSE	FBP	Thu, Aug 17, 2017	5.61	5.66	5.44	5.45
6354	NYSE	FBP	Wed, Aug 16, 2017	5.72	5.72	5.60	5.63
6353	NYSE	FBP	Tue, Aug 15, 2017	5.80	5.80	5.66	5.69
6352	NYSE	FBP	Mon, Aug 14, 2017	5.68	5.76	5.63	5.73
6351	NYSE	FBP	Fri, Aug 11, 2017	5.56	5.66	5.56	5.61
6350	NYSE	FBP	Thu, Aug 10, 2017	5.54	5.66	5.54	5.58
6349	NYSE	FBP	Wed, Aug 9, 2017	5.65	5.74	5.61	5.71
6348	NYSE	FBP	Tue, Aug 8, 2017	5.77	5.88	5.73	5.74
6347	NYSE	FBP	Mon, Aug 7, 2017	5.86	5.90	5.81	5.81
6346	NYSE	FBP	Fri, Aug 4, 2017	5.86	5.92	5.83	5.86
6345	NYSE	FBP	Thu, Aug 3, 2017	5.71	5.93	5.70	5.82
6344	NYSE	FBP	Wed, Aug 2, 2017	5.91	5.98	5.86	5.94
6343	NYSE	FBP	Tue, Aug 1, 2017	5.92	6.04	5.88	5.89
6342	NYSE	FBP	Mon, Jul 31, 2017	6.08	6.08	5.85	5.86
6341	NYSE	FBP	Fri, Jul 28, 2017	6.06	6.06	5.89	6.02
6340	NYSE	FBP	Thu, Jul 27, 2017	5.83	5.92	5.79	5.86
6339	NYSE	FBP	Wed, Jul 26, 2017	5.99	6.00	5.77	5.80
6338	NYSE	FBP	Tue, Jul 25, 2017	5.96	6.06	5.94	5.99
6337	NYSE	FBP	Mon, Jul 24, 2017	5.80	5.86	5.77	5.85
6336	NYSE	FBP	Fri, Jul 21, 2017	5.99	6.05	5.79	5.79
6335	NYSE	FBP	Thu, Jul 20, 2017	6.00	6.01	5.88	5.94
6334	NYSE	FBP	Wed, Jul 19, 2017	5.95	6.01	5.88	5.99
6333	NYSE	FBP	Tue, Jul 18, 2017	5.86	5.94	5.80	5.92
6332	NYSE	FBP	Mon, Jul 17, 2017	5.90	5.95	5.81	5.92
6331	NYSE	FBP	Fri, Jul 14, 2017	5.84	5.94	5.81	5.90
6330	NYSE	FBP	Thu, Jul 13, 2017	6.05	6.05	5.92	5.97
6329	NYSE	FBP	Wed, Jul 12, 2017	5.95	6.07	5.95	6.01
6328	NYSE	FBP	Tue, Jul 11, 2017	6.04	6.04	5.91	5.98
6327	NYSE	FBP	Mon, Jul 10, 2017	6.05	6.13	6.00	6.01
6326	NYSE	FBP	Fri, Jul 7, 2017	6.03	6.09	5.91	6.08
6325	NYSE	FBP	Thu, Jul 6, 2017	5.96	6.11	5.93	6.00
6324	NYSE	FBP	Wed, Jul 5, 2017	6.02	6.03	5.88	5.97
6323	NYSE	FBP	Mon, Jul 3, 2017	5.82	6.05	5.82	6.02
6322	NYSE	FBP	Fri, Jun 30, 2017	5.78	5.84	5.69	5.79
6321	NYSE	FBP	Thu, Jun 29, 2017	5.78	5.83	5.69	5.78
6320	NYSE	FBP	Wed, Jun 28, 2017	5.70	5.75	5.60	5.61
6319	NYSE	FBP	Tue, Jun 27, 2017	5.55	5.66	5.47	5.62
6318	NYSE	FBP	Mon, Jun 26, 2017	5.49	5.55	5.41	5.49
6317	NYSE	FBP	Fri, Jun 23, 2017	5.51	5.55	5.41	5.49
6316	NYSE	FBP	Thu, Jun 22, 2017	5.48	5.52	5.41	5.50
6315	NYSE	FBP	Wed, Jun 21, 2017	5.66	5.68	5.48	5.48
6314	NYSE	FBP	Tue, Jun 20, 2017	5.71	5.73	5.65	5.67
6313	NYSE	FBP	Mon, Jun 19, 2017	5.82	5.88	5.70	5.73
6312	NYSE	FBP	Fri, Jun 16, 2017	5.68	5.77	5.63	5.75
6311	NYSE	FBP	Thu, Jun 15, 2017	5.68	5.82	5.65	5.71
6310	NYSE	FBP	Wed, Jun 14, 2017	5.69	5.75	5.55	5.74
6309	NYSE	FBP	Tue, Jun 13, 2017	5.88	5.89	5.74	5.78
6308	NYSE	FBP	Mon, Jun 12, 2017	5.75	5.93	5.68	5.78
6307	NYSE	FBP	Fri, Jun 9, 2017	5.52	5.76	5.52	5.74
6306	NYSE	FBP	Thu, Jun 8, 2017	5.30	5.68	5.24	5.48
6305	NYSE	FBP	Wed, Jun 7, 2017	5.34	5.37	5.22	5.30
6304	NYSE	FBP	Tue, Jun 6, 2017	5.39	5.39	5.23	5.34
6303	NYSE	FBP	Mon, Jun 5, 2017	5.23	5.53	5.19	5.44
6302	NYSE	FBP	Fri, Jun 2, 2017	5.24	5.42	5.21	5.24
6301	NYSE	FBP	Thu, Jun 1, 2017	5.21	5.34	5.17	5.33
6300	NYSE	FBP	Wed, May 31, 2017	5.29	5.29	5.08	5.19
6299	NYSE	FBP	Tue, May 30, 2017	5.35	5.38	5.26	5.28
6298	NYSE	FBP	Fri, May 26, 2017	5.40	5.45	5.36	5.38
6297	NYSE	FBP	Thu, May 25, 2017	5.39	5.47	5.33	5.40
6296	NYSE	FBP	Wed, May 24, 2017	5.53	5.55	5.36	5.40
6295	NYSE	FBP	Tue, May 23, 2017	5.42	5.56	5.37	5.52
6294	NYSE	FBP	Mon, May 22, 2017	5.47	5.47	5.33	5.42
6293	NYSE	FBP	Fri, May 19, 2017	5.35	5.47	5.35	5.42
6292	NYSE	FBP	Thu, May 18, 2017	5.28	5.41	5.28	5.36
6291	NYSE	FBP	Wed, May 17, 2017	5.45	5.53	5.26	5.32
6290	NYSE	FBP	Tue, May 16, 2017	5.67	5.72	5.59	5.60
6289	NYSE	FBP	Mon, May 15, 2017	5.73	5.75	5.66	5.69
6288	NYSE	FBP	Fri, May 12, 2017	5.62	5.72	5.61	5.70
6287	NYSE	FBP	Thu, May 11, 2017	5.70	5.80	5.64	5.71
6286	NYSE	FBP	Wed, May 10, 2017	5.65	5.83	5.52	5.75
6285	NYSE	FBP	Tue, May 9, 2017	5.98	6.04	5.90	5.92
6284	NYSE	FBP	Mon, May 8, 2017	6.02	6.03	5.92	5.98
6283	NYSE	FBP	Fri, May 5, 2017	6.07	6.07	5.95	5.98
6282	NYSE	FBP	Thu, May 4, 2017	6.22	6.24	6.01	6.06
6281	NYSE	FBP	Wed, May 3, 2017	6.03	6.12	5.95	6.12
6280	NYSE	FBP	Tue, May 2, 2017	6.06	6.14	5.99	6.09
6279	NYSE	FBP	Mon, May 1, 2017	5.94	6.14	5.88	6.04
6278	NYSE	FBP	Fri, Apr 28, 2017	5.97	6.06	5.87	5.88
6277	NYSE	FBP	Thu, Apr 27, 2017	6.07	6.12	5.95	6.01
6276	NYSE	FBP	Wed, Apr 26, 2017	5.85	6.10	5.82	6.06
6275	NYSE	FBP	Tue, Apr 25, 2017	5.49	5.86	5.44	5.82
6274	NYSE	FBP	Mon, Apr 24, 2017	5.59	5.67	5.51	5.51
6273	NYSE	FBP	Fri, Apr 21, 2017	5.38	5.46	5.36	5.40
6272	NYSE	FBP	Thu, Apr 20, 2017	5.36	5.45	5.33	5.39
6271	NYSE	FBP	Wed, Apr 19, 2017	5.41	5.46	5.31	5.31
6270	NYSE	FBP	Tue, Apr 18, 2017	5.28	5.38	5.26	5.32
6269	NYSE	FBP	Mon, Apr 17, 2017	5.34	5.35	5.23	5.34
6268	NYSE	FBP	Thu, Apr 13, 2017	5.46	5.56	5.32	5.33
6267	NYSE	FBP	Wed, Apr 12, 2017	5.57	5.59	5.48	5.52
6266	NYSE	FBP	Tue, Apr 11, 2017	5.49	5.61	5.45	5.59
6265	NYSE	FBP	Mon, Apr 10, 2017	5.55	5.61	5.45	5.53
6264	NYSE	FBP	Fri, Apr 7, 2017	5.61	5.65	5.52	5.54
6263	NYSE	FBP	Thu, Apr 6, 2017	5.56	5.70	5.53	5.66
6262	NYSE	FBP	Wed, Apr 5, 2017	5.76	5.84	5.54	5.58
6261	NYSE	FBP	Tue, Apr 4, 2017	5.60	5.72	5.59	5.70
6260	NYSE	FBP	Mon, Apr 3, 2017	5.65	5.70	5.51	5.64
6259	NYSE	FBP	Fri, Mar 31, 2017	5.62	5.70	5.57	5.65
6258	NYSE	FBP	Thu, Mar 30, 2017	5.49	5.72	5.48	5.64
6257	NYSE	FBP	Wed, Mar 29, 2017	5.43	5.54	5.40	5.49
6256	NYSE	FBP	Tue, Mar 28, 2017	5.40	5.53	5.34	5.48
6255	NYSE	FBP	Mon, Mar 27, 2017	5.24	5.44	5.24	5.44
6254	NYSE	FBP	Fri, Mar 24, 2017	5.49	5.54	5.38	5.45
6253	NYSE	FBP	Thu, Mar 23, 2017	5.38	5.54	5.35	5.46
6252	NYSE	FBP	Wed, Mar 22, 2017	5.34	5.46	5.27	5.39
6251	NYSE	FBP	Tue, Mar 21, 2017	5.83	5.83	5.38	5.41
6250	NYSE	FBP	Mon, Mar 20, 2017	5.95	5.95	5.78	5.78
6249	NYSE	FBP	Fri, Mar 17, 2017	5.91	6.15	5.88	5.98
6248	NYSE	FBP	Thu, Mar 16, 2017	5.76	5.97	5.75	5.90
6247	NYSE	FBP	Wed, Mar 15, 2017	5.77	5.90	5.70	5.71
6246	NYSE	FBP	Tue, Mar 14, 2017	5.91	5.94	5.71	5.73
6245	NYSE	FBP	Mon, Mar 13, 2017	5.91	6.04	5.91	5.97
6244	NYSE	FBP	Fri, Mar 10, 2017	6.10	6.11	5.87	5.94
6243	NYSE	FBP	Thu, Mar 9, 2017	6.16	6.22	6.05	6.06
6242	NYSE	FBP	Wed, Mar 8, 2017	6.28	6.30	6.15	6.15
6241	NYSE	FBP	Tue, Mar 7, 2017	6.15	6.27	6.12	6.22
6240	NYSE	FBP	Mon, Mar 6, 2017	6.22	6.22	6.12	6.17
6239	NYSE	FBP	Fri, Mar 3, 2017	6.41	6.45	6.28	6.30
6238	NYSE	FBP	Thu, Mar 2, 2017	6.54	6.54	6.37	6.39
6237	NYSE	FBP	Wed, Mar 1, 2017	6.58	6.60	6.49	6.54
6236	NYSE	FBP	Tue, Feb 28, 2017	6.49	6.52	6.34	6.38
6235	NYSE	FBP	Mon, Feb 27, 2017	6.48	6.56	6.45	6.55
6234	NYSE	FBP	Fri, Feb 24, 2017	6.43	6.52	6.37	6.48
6233	NYSE	FBP	Thu, Feb 23, 2017	6.54	6.60	6.43	6.59
6232	NYSE	FBP	Wed, Feb 22, 2017	6.51	6.58	6.48	6.51
6231	NYSE	FBP	Tue, Feb 21, 2017	6.60	6.63	6.48	6.54
6230	NYSE	FBP	Fri, Feb 17, 2017	6.51	6.59	6.45	6.55
6229	NYSE	FBP	Thu, Feb 16, 2017	6.59	6.60	6.50	6.55
6228	NYSE	FBP	Wed, Feb 15, 2017	6.58	6.66	6.57	6.60
6227	NYSE	FBP	Tue, Feb 14, 2017	6.62	6.70	6.54	6.56
6226	NYSE	FBP	Mon, Feb 13, 2017	6.73	6.74	6.60	6.66
6225	NYSE	FBP	Fri, Feb 10, 2017	6.68	6.69	6.54	6.62
6224	NYSE	FBP	Thu, Feb 9, 2017	6.67	6.71	6.50	6.65
6223	NYSE	FBP	Wed, Feb 8, 2017	6.52	6.65	6.39	6.63
6222	NYSE	FBP	Tue, Feb 7, 2017	6.67	6.74	6.55	6.64
6221	NYSE	FBP	Mon, Feb 6, 2017	6.52	6.77	6.52	6.60
6220	NYSE	FBP	Fri, Feb 3, 2017	6.54	6.61	6.43	6.59
6219	NYSE	FBP	Thu, Feb 2, 2017	6.37	6.47	6.25	6.44
6218	NYSE	FBP	Wed, Feb 1, 2017	6.80	6.96	6.75	6.86
6217	NYSE	FBP	Tue, Jan 31, 2017	6.61	6.75	6.56	6.72
6216	NYSE	FBP	Mon, Jan 30, 2017	6.63	6.67	6.48	6.62
6215	NYSE	FBP	Fri, Jan 27, 2017	6.99	7.00	6.71	6.73
6214	NYSE	FBP	Thu, Jan 26, 2017	6.87	7.02	6.80	6.91
6213	NYSE	FBP	Wed, Jan 25, 2017	6.83	6.95	6.76	6.88
6212	NYSE	FBP	Tue, Jan 24, 2017	6.60	6.76	6.51	6.69
6211	NYSE	FBP	Mon, Jan 23, 2017	6.55	6.68	6.49	6.54
6210	NYSE	FBP	Fri, Jan 20, 2017	6.46	6.66	6.46	6.62
6209	NYSE	FBP	Thu, Jan 19, 2017	6.58	6.61	6.40	6.46
6208	NYSE	FBP	Wed, Jan 18, 2017	6.47	6.55	6.31	6.54
6207	NYSE	FBP	Tue, Jan 17, 2017	6.60	6.63	6.40	6.46
6206	NYSE	FBP	Fri, Jan 13, 2017	6.81	6.98	6.72	6.74
6205	NYSE	FBP	Thu, Jan 12, 2017	6.94	6.94	6.62	6.69
6204	NYSE	FBP	Wed, Jan 11, 2017	6.97	7.02	6.78	7.00
6203	NYSE	FBP	Tue, Jan 10, 2017	6.73	7.00	6.72	7.00
6202	NYSE	FBP	Mon, Jan 9, 2017	6.77	6.88	6.65	6.74
6201	NYSE	FBP	Fri, Jan 6, 2017	6.87	6.98	6.79	6.83
6200	NYSE	FBP	Thu, Jan 5, 2017	6.95	6.95	6.61	6.83
6199	NYSE	FBP	Wed, Jan 4, 2017	6.76	6.92	6.71	6.91
6198	NYSE	FBP	Tue, Jan 3, 2017	6.71	6.89	6.61	6.73
6197	NYSE	FBP	Fri, Dec 30, 2016	6.72	6.74	6.60	6.61
6196	NYSE	FBP	Thu, Dec 29, 2016	6.89	6.95	6.59	6.70
6195	NYSE	FBP	Wed, Dec 28, 2016	6.98	7.05	6.78	6.91
6194	NYSE	FBP	Tue, Dec 27, 2016	6.90	6.98	6.90	6.94
6193	NYSE	FBP	Fri, Dec 23, 2016	6.84	6.95	6.82	6.90
6192	NYSE	FBP	Thu, Dec 22, 2016	6.83	6.94	6.80	6.86
6191	NYSE	FBP	Wed, Dec 21, 2016	6.93	6.93	6.77	6.83
6190	NYSE	FBP	Tue, Dec 20, 2016	6.56	6.95	6.55	6.93
6189	NYSE	FBP	Mon, Dec 19, 2016	6.40	6.57	6.38	6.55
6188	NYSE	FBP	Fri, Dec 16, 2016	6.55	6.62	6.40	6.55
6187	NYSE	FBP	Thu, Dec 15, 2016	6.30	6.58	6.27	6.50
6186	NYSE	FBP	Wed, Dec 14, 2016	6.21	6.46	6.17	6.25
6185	NYSE	FBP	Tue, Dec 13, 2016	6.41	6.42	6.26	6.29
6184	NYSE	FBP	Mon, Dec 12, 2016	6.38	6.46	6.27	6.34
6183	NYSE	FBP	Fri, Dec 9, 2016	6.24	6.49	6.18	6.45
6182	NYSE	FBP	Thu, Dec 8, 2016	6.04	6.27	6.00	6.18
6181	NYSE	FBP	Wed, Dec 7, 2016	6.06	6.07	5.94	6.02
6180	NYSE	FBP	Tue, Dec 6, 2016	6.02	6.11	5.98	6.00
6179	NYSE	FBP	Mon, Dec 5, 2016	6.07	6.15	5.94	5.95
6178	NYSE	FBP	Fri, Dec 2, 2016	5.96	6.05	5.89	5.96
6177	NYSE	FBP	Thu, Dec 1, 2016	5.94	6.08	5.88	5.99
6176	NYSE	FBP	Wed, Nov 30, 2016	5.90	6.04	5.85	5.92
6175	NYSE	FBP	Tue, Nov 29, 2016	6.36	6.48	6.25	6.37
6174	NYSE	FBP	Mon, Nov 28, 2016	6.42	6.48	6.24	6.27
6173	NYSE	FBP	Fri, Nov 25, 2016	6.63	6.63	6.38	6.47
6172	NYSE	FBP	Wed, Nov 23, 2016	6.59	6.84	6.54	6.66
6171	NYSE	FBP	Tue, Nov 22, 2016	6.55	6.64	6.40	6.58
6170	NYSE	FBP	Mon, Nov 21, 2016	6.67	6.69	6.35	6.44
6169	NYSE	FBP	Fri, Nov 18, 2016	6.40	6.60	6.40	6.59
6168	NYSE	FBP	Thu, Nov 17, 2016	6.30	6.51	6.29	6.43
6167	NYSE	FBP	Wed, Nov 16, 2016	6.41	6.46	6.21	6.29
6166	NYSE	FBP	Tue, Nov 15, 2016	6.17	6.48	6.01	6.47
6165	NYSE	FBP	Mon, Nov 14, 2016	6.24	6.45	6.18	6.36
6164	NYSE	FBP	Fri, Nov 11, 2016	6.09	6.13	5.95	6.10
6163	NYSE	FBP	Thu, Nov 10, 2016	5.50	6.23	5.42	6.10
6162	NYSE	FBP	Wed, Nov 9, 2016	5.31	5.45	5.15	5.38
6161	NYSE	FBP	Tue, Nov 8, 2016	5.11	5.21	5.07	5.14
6160	NYSE	FBP	Mon, Nov 7, 2016	5.09	5.20	5.05	5.18
6159	NYSE	FBP	Fri, Nov 4, 2016	4.92	5.06	4.85	4.91
6158	NYSE	FBP	Thu, Nov 3, 2016	4.84	4.94	4.82	4.91
6157	NYSE	FBP	Wed, Nov 2, 2016	4.99	5.04	4.78	4.80
6156	NYSE	FBP	Tue, Nov 1, 2016	5.16	5.21	4.95	5.04
6155	NYSE	FBP	Mon, Oct 31, 2016	5.16	5.19	5.08	5.13
6154	NYSE	FBP	Fri, Oct 28, 2016	5.26	5.32	5.15	5.16
6153	NYSE	FBP	Thu, Oct 27, 2016	5.43	5.48	5.28	5.28
6152	NYSE	FBP	Wed, Oct 26, 2016	5.43	5.45	5.32	5.38
6151	NYSE	FBP	Tue, Oct 25, 2016	5.47	5.54	5.08	5.43
6150	NYSE	FBP	Mon, Oct 24, 2016	5.34	5.40	5.27	5.30
6149	NYSE	FBP	Fri, Oct 21, 2016	5.20	5.28	5.19	5.22
6148	NYSE	FBP	Thu, Oct 20, 2016	5.35	5.38	5.27	5.30
6147	NYSE	FBP	Wed, Oct 19, 2016	5.25	5.41	5.23	5.35
6146	NYSE	FBP	Tue, Oct 18, 2016	5.25	5.28	5.17	5.23
6145	NYSE	FBP	Mon, Oct 17, 2016	5.37	5.39	5.15	5.16
6144	NYSE	FBP	Fri, Oct 14, 2016	5.28	5.33	5.18	5.29
6143	NYSE	FBP	Thu, Oct 13, 2016	5.24	5.32	5.06	5.17
6142	NYSE	FBP	Wed, Oct 12, 2016	5.34	5.39	5.27	5.30
6141	NYSE	FBP	Tue, Oct 11, 2016	5.42	5.43	5.24	5.31
6140	NYSE	FBP	Mon, Oct 10, 2016	5.34	5.45	5.34	5.42
6139	NYSE	FBP	Fri, Oct 7, 2016	5.43	5.43	5.21	5.29
6138	NYSE	FBP	Thu, Oct 6, 2016	5.36	5.45	5.34	5.44
6137	NYSE	FBP	Wed, Oct 5, 2016	5.24	5.49	5.21	5.36
6136	NYSE	FBP	Tue, Oct 4, 2016	5.13	5.33	5.12	5.19
6135	NYSE	FBP	Mon, Oct 3, 2016	5.14	5.22	5.08	5.14
6134	NYSE	FBP	Fri, Sep 30, 2016	5.07	5.26	4.99	5.20
6133	NYSE	FBP	Thu, Sep 29, 2016	5.15	5.20	4.99	5.04
6132	NYSE	FBP	Wed, Sep 28, 2016	4.94	5.18	4.92	5.17
6131	NYSE	FBP	Tue, Sep 27, 2016	4.84	4.96	4.79	4.95
6130	NYSE	FBP	Mon, Sep 26, 2016	4.92	4.96	4.83	4.87
6129	NYSE	FBP	Fri, Sep 23, 2016	4.93	5.02	4.88	4.96
6128	NYSE	FBP	Thu, Sep 22, 2016	4.88	5.02	4.84	5.01
6127	NYSE	FBP	Wed, Sep 21, 2016	4.85	4.88	4.78	4.86
6126	NYSE	FBP	Tue, Sep 20, 2016	4.80	4.83	4.71	4.80
6125	NYSE	FBP	Mon, Sep 19, 2016	4.74	4.86	4.68	4.72
6124	NYSE	FBP	Fri, Sep 16, 2016	4.62	4.70	4.54	4.69
6123	NYSE	FBP	Thu, Sep 15, 2016	4.60	4.68	4.51	4.66
6122	NYSE	FBP	Wed, Sep 14, 2016	4.56	4.70	4.51	4.58
6121	NYSE	FBP	Tue, Sep 13, 2016	4.68	4.73	4.52	4.58
6120	NYSE	FBP	Mon, Sep 12, 2016	4.71	4.79	4.60	4.79
6119	NYSE	FBP	Fri, Sep 9, 2016	4.84	4.90	4.73	4.75
6118	NYSE	FBP	Thu, Sep 8, 2016	4.79	4.93	4.79	4.87
6117	NYSE	FBP	Wed, Sep 7, 2016	4.77	4.87	4.75	4.79
6116	NYSE	FBP	Tue, Sep 6, 2016	5.00	5.00	4.65	4.77
6115	NYSE	FBP	Fri, Sep 2, 2016	4.87	5.00	4.80	5.00
6114	NYSE	FBP	Thu, Sep 1, 2016	4.93	4.98	4.77	4.83
6113	NYSE	FBP	Wed, Aug 31, 2016	4.94	5.00	4.85	4.90
6112	NYSE	FBP	Tue, Aug 30, 2016	4.95	5.00	4.88	4.93
6111	NYSE	FBP	Mon, Aug 29, 2016	4.90	5.01	4.86	4.98
6110	NYSE	FBP	Fri, Aug 26, 2016	4.86	4.88	4.73	4.87
6109	NYSE	FBP	Thu, Aug 25, 2016	4.69	4.84	4.63	4.84
6108	NYSE	FBP	Wed, Aug 24, 2016	4.69	4.74	4.65	4.69
6107	NYSE	FBP	Tue, Aug 23, 2016	4.71	4.77	4.66	4.69
6106	NYSE	FBP	Mon, Aug 22, 2016	4.63	4.71	4.55	4.71
6105	NYSE	FBP	Fri, Aug 19, 2016	4.61	4.66	4.56	4.65
6104	NYSE	FBP	Thu, Aug 18, 2016	4.58	4.67	4.53	4.61
6103	NYSE	FBP	Wed, Aug 17, 2016	4.59	4.67	4.56	4.58
6102	NYSE	FBP	Tue, Aug 16, 2016	4.52	4.66	4.52	4.62
6101	NYSE	FBP	Mon, Aug 15, 2016	4.32	4.56	4.28	4.56
6100	NYSE	FBP	Fri, Aug 12, 2016	4.31	4.41	4.30	4.38
6099	NYSE	FBP	Thu, Aug 11, 2016	4.42	4.43	4.29	4.33
6098	NYSE	FBP	Wed, Aug 10, 2016	4.50	4.59	4.37	4.38
6097	NYSE	FBP	Tue, Aug 9, 2016	4.60	4.68	4.53	4.53
6096	NYSE	FBP	Mon, Aug 8, 2016	4.53	4.67	4.45	4.62
6095	NYSE	FBP	Fri, Aug 5, 2016	4.48	4.70	4.44	4.59
6094	NYSE	FBP	Thu, Aug 4, 2016	4.32	4.49	4.31	4.42
6093	NYSE	FBP	Wed, Aug 3, 2016	4.43	4.49	4.29	4.35
6092	NYSE	FBP	Tue, Aug 2, 2016	4.51	4.58	4.42	4.42
6091	NYSE	FBP	Mon, Aug 1, 2016	4.58	4.66	4.52	4.54
6090	NYSE	FBP	Fri, Jul 29, 2016	4.64	4.67	4.53	4.59
6089	NYSE	FBP	Thu, Jul 28, 2016	4.62	4.68	4.58	4.67
6088	NYSE	FBP	Wed, Jul 27, 2016	4.75	4.75	4.62	4.65
6087	NYSE	FBP	Tue, Jul 26, 2016	4.56	4.75	4.49	4.75
6086	NYSE	FBP	Mon, Jul 25, 2016	4.66	4.71	4.60	4.66
6085	NYSE	FBP	Fri, Jul 22, 2016	4.43	4.73	4.42	4.69
6084	NYSE	FBP	Thu, Jul 21, 2016	4.53	4.54	4.42	4.45
6083	NYSE	FBP	Wed, Jul 20, 2016	4.43	4.54	4.34	4.50
6082	NYSE	FBP	Tue, Jul 19, 2016	4.54	4.60	4.44	4.45
6081	NYSE	FBP	Mon, Jul 18, 2016	4.53	4.58	4.47	4.54
6080	NYSE	FBP	Fri, Jul 15, 2016	4.54	4.55	4.37	4.50
6079	NYSE	FBP	Thu, Jul 14, 2016	4.45	4.53	4.43	4.46
6078	NYSE	FBP	Wed, Jul 13, 2016	4.39	4.39	4.26	4.33
6077	NYSE	FBP	Tue, Jul 12, 2016	4.34	4.42	4.29	4.36
6076	NYSE	FBP	Mon, Jul 11, 2016	4.25	4.31	4.20	4.28
6075	NYSE	FBP	Fri, Jul 8, 2016	4.15	4.26	4.13	4.17
6074	NYSE	FBP	Thu, Jul 7, 2016	3.99	4.10	3.91	4.00
6073	NYSE	FBP	Wed, Jul 6, 2016	3.91	4.04	3.82	3.92
6072	NYSE	FBP	Tue, Jul 5, 2016	4.09	4.09	3.83	3.95
6071	NYSE	FBP	Fri, Jul 1, 2016	3.96	4.27	3.94	4.13
6070	NYSE	FBP	Thu, Jun 30, 2016	3.95	4.01	3.81	3.97
6069	NYSE	FBP	Wed, Jun 29, 2016	3.98	4.00	3.81	3.87
6068	NYSE	FBP	Tue, Jun 28, 2016	3.67	3.83	3.63	3.83
6067	NYSE	FBP	Mon, Jun 27, 2016	4.10	4.10	3.59	3.60
6066	NYSE	FBP	Fri, Jun 24, 2016	4.01	4.22	3.99	4.13
6065	NYSE	FBP	Thu, Jun 23, 2016	4.33	4.44	4.30	4.41
6064	NYSE	FBP	Wed, Jun 22, 2016	4.18	4.27	4.14	4.19
6063	NYSE	FBP	Tue, Jun 21, 2016	4.17	4.20	4.04	4.19
6062	NYSE	FBP	Mon, Jun 20, 2016	4.02	4.29	4.02	4.13
6061	NYSE	FBP	Fri, Jun 17, 2016	4.03	4.18	4.03	4.07
6060	NYSE	FBP	Thu, Jun 16, 2016	4.00	4.01	3.88	4.00
6059	NYSE	FBP	Wed, Jun 15, 2016	4.10	4.17	4.02	4.04
6058	NYSE	FBP	Tue, Jun 14, 2016	4.22	4.34	4.00	4.07
6057	NYSE	FBP	Mon, Jun 13, 2016	4.33	4.37	4.22	4.27
6056	NYSE	FBP	Fri, Jun 10, 2016	4.35	4.36	4.27	4.33
6055	NYSE	FBP	Thu, Jun 9, 2016	4.43	4.47	4.29	4.43
6054	NYSE	FBP	Wed, Jun 8, 2016	4.48	4.62	4.45	4.50
6053	NYSE	FBP	Tue, Jun 7, 2016	4.44	4.53	4.40	4.48
6052	NYSE	FBP	Mon, Jun 6, 2016	4.24	4.45	4.23	4.44
6051	NYSE	FBP	Fri, Jun 3, 2016	4.25	4.30	4.06	4.24
6050	NYSE	FBP	Thu, Jun 2, 2016	4.35	4.40	4.26	4.38
6049	NYSE	FBP	Wed, Jun 1, 2016	4.19	4.37	4.10	4.33
6048	NYSE	FBP	Tue, May 31, 2016	4.14	4.35	4.14	4.21
6047	NYSE	FBP	Fri, May 27, 2016	4.22	4.28	4.10	4.15
6046	NYSE	FBP	Thu, May 26, 2016	4.31	4.31	4.16	4.25
6045	NYSE	FBP	Wed, May 25, 2016	4.25	4.35	4.20	4.27
6044	NYSE	FBP	Tue, May 24, 2016	4.19	4.32	4.14	4.24
6043	NYSE	FBP	Mon, May 23, 2016	4.20	4.20	4.05	4.18
6042	NYSE	FBP	Fri, May 20, 2016	4.10	4.18	4.06	4.15
6041	NYSE	FBP	Thu, May 19, 2016	3.91	4.19	3.87	4.08
6040	NYSE	FBP	Wed, May 18, 2016	3.72	3.96	3.70	3.95
6039	NYSE	FBP	Tue, May 17, 2016	3.76	3.89	3.66	3.73
6038	NYSE	FBP	Mon, May 16, 2016	3.60	3.80	3.60	3.80
6037	NYSE	FBP	Fri, May 13, 2016	3.67	3.79	3.58	3.60
6036	NYSE	FBP	Thu, May 12, 2016	3.84	3.88	3.64	3.69
6035	NYSE	FBP	Wed, May 11, 2016	3.78	3.87	3.75	3.84
6034	NYSE	FBP	Tue, May 10, 2016	3.71	3.81	3.67	3.78
6033	NYSE	FBP	Mon, May 9, 2016	3.75	3.75	3.55	3.66
6032	NYSE	FBP	Fri, May 6, 2016	3.62	3.72	3.60	3.72
6031	NYSE	FBP	Thu, May 5, 2016	3.64	3.78	3.57	3.67
6030	NYSE	FBP	Wed, May 4, 2016	3.60	3.77	3.57	3.58
6029	NYSE	FBP	Tue, May 3, 2016	3.90	3.90	3.57	3.65
6028	NYSE	FBP	Mon, May 2, 2016	3.94	3.94	3.80	3.93
6027	NYSE	FBP	Fri, Apr 29, 2016	3.93	3.99	3.83	3.90
6026	NYSE	FBP	Thu, Apr 28, 2016	3.85	3.98	3.81	3.87
6025	NYSE	FBP	Wed, Apr 27, 2016	3.74	3.87	3.72	3.85
6024	NYSE	FBP	Tue, Apr 26, 2016	3.61	3.75	3.43	3.74
6023	NYSE	FBP	Mon, Apr 25, 2016	3.46	3.55	3.38	3.53
6022	NYSE	FBP	Fri, Apr 22, 2016	3.37	3.51	3.34	3.46
6021	NYSE	FBP	Thu, Apr 21, 2016	3.30	3.34	3.24	3.33
6020	NYSE	FBP	Wed, Apr 20, 2016	3.19	3.30	3.18	3.25
6019	NYSE	FBP	Tue, Apr 19, 2016	3.22	3.25	3.16	3.19
6018	NYSE	FBP	Mon, Apr 18, 2016	3.12	3.25	3.11	3.19
6017	NYSE	FBP	Fri, Apr 15, 2016	3.05	3.16	3.05	3.14
6016	NYSE	FBP	Thu, Apr 14, 2016	2.95	3.10	2.94	3.07
6015	NYSE	FBP	Wed, Apr 13, 2016	2.89	3.00	2.89	2.95
6014	NYSE	FBP	Tue, Apr 12, 2016	2.84	2.91	2.78	2.84
6013	NYSE	FBP	Mon, Apr 11, 2016	2.70	2.90	2.70	2.83
6012	NYSE	FBP	Fri, Apr 8, 2016	2.68	2.76	2.60	2.66
6011	NYSE	FBP	Thu, Apr 7, 2016	2.68	2.75	2.52	2.55
6010	NYSE	FBP	Wed, Apr 6, 2016	2.70	2.76	2.64	2.72
6009	NYSE	FBP	Tue, Apr 5, 2016	2.78	2.78	2.78	2.70
6008	NYSE	FBP	Mon, Apr 4, 2016	2.89	2.91	2.77	2.78
6007	NYSE	FBP	Fri, Apr 1, 2016	2.88	2.93	2.80	2.89
6006	NYSE	FBP	Thu, Mar 31, 2016	2.91	2.93	2.85	2.92
6005	NYSE	FBP	Wed, Mar 30, 2016	2.83	2.96	2.80	2.92
6004	NYSE	FBP	Tue, Mar 29, 2016	2.71	2.82	2.64	2.80
6003	NYSE	FBP	Mon, Mar 28, 2016	2.78	2.85	2.70	2.77
6002	NYSE	FBP	Thu, Mar 24, 2016	2.75	2.75	2.75	2.69
6001	NYSE	FBP	Wed, Mar 23, 2016	2.95	2.96	2.75	2.75
6000	NYSE	FBP	Tue, Mar 22, 2016	2.93	2.96	2.83	2.95
5999	NYSE	FBP	Mon, Mar 21, 2016	3.14	3.20	2.93	2.94
5998	NYSE	FBP	Fri, Mar 18, 2016	3.00	3.17	2.95	3.15
5997	NYSE	FBP	Thu, Mar 17, 2016	2.91	2.98	2.76	2.97
5996	NYSE	FBP	Wed, Mar 16, 2016	3.00	3.04	2.82	2.85
5995	NYSE	FBP	Tue, Mar 15, 2016	3.01	3.01	3.01	3.00
5994	NYSE	FBP	Mon, Mar 14, 2016	3.01	3.03	2.90	3.01
5993	NYSE	FBP	Fri, Mar 11, 2016	2.87	3.03	2.83	3.01
5992	NYSE	FBP	Thu, Mar 10, 2016	2.76	2.85	2.75	2.83
5991	NYSE	FBP	Wed, Mar 9, 2016	2.86	2.86	2.86	2.77
5990	NYSE	FBP	Tue, Mar 8, 2016	2.96	2.96	2.70	2.86
5989	NYSE	FBP	Mon, Mar 7, 2016	2.82	3.02	2.82	3.01
5988	NYSE	FBP	Fri, Mar 4, 2016	2.97	2.97	2.97	2.88
5987	NYSE	FBP	Thu, Mar 3, 2016	2.96	2.96	2.96	2.97
5986	NYSE	FBP	Wed, Mar 2, 2016	2.87	2.96	2.72	2.96
5985	NYSE	FBP	Tue, Mar 1, 2016	2.68	2.68	2.68	2.81
5984	NYSE	FBP	Mon, Feb 29, 2016	2.59	2.71	2.50	2.68
5983	NYSE	FBP	Fri, Feb 26, 2016	2.38	2.38	2.38	2.56
5982	NYSE	FBP	Thu, Feb 25, 2016	2.36	2.38	2.27	2.38
5981	NYSE	FBP	Wed, Feb 24, 2016	2.30	2.36	2.22	2.31
5980	NYSE	FBP	Tue, Feb 23, 2016	2.52	2.53	2.30	2.35
5979	NYSE	FBP	Mon, Feb 22, 2016	2.47	2.56	2.46	2.56
5978	NYSE	FBP	Fri, Feb 19, 2016	2.43	2.50	2.41	2.44
5977	NYSE	FBP	Thu, Feb 18, 2016	2.56	2.58	2.44	2.45
5976	NYSE	FBP	Wed, Feb 17, 2016	2.58	2.69	2.51	2.55
5975	NYSE	FBP	Tue, Feb 16, 2016	2.37	2.58	2.37	2.58
5974	NYSE	FBP	Fri, Feb 12, 2016	2.22	2.43	2.22	2.43
5973	NYSE	FBP	Thu, Feb 11, 2016	2.18	2.22	2.09	2.19
5972	NYSE	FBP	Wed, Feb 10, 2016	2.30	2.36	2.22	2.23
5971	NYSE	FBP	Tue, Feb 9, 2016	2.31	2.33	2.23	2.29
5970	NYSE	FBP	Mon, Feb 8, 2016	2.39	2.40	2.31	2.38
5969	NYSE	FBP	Fri, Feb 5, 2016	2.57	2.63	2.45	2.45
5968	NYSE	FBP	Thu, Feb 4, 2016	2.44	2.64	2.44	2.53
5967	NYSE	FBP	Wed, Feb 3, 2016	2.52	2.52	2.37	2.47
5966	NYSE	FBP	Tue, Feb 2, 2016	2.42	2.52	2.38	2.51
5965	NYSE	FBP	Mon, Feb 1, 2016	2.49	2.52	2.35	2.50
5964	NYSE	FBP	Fri, Jan 29, 2016	2.20	2.60	2.15	2.60
5963	NYSE	FBP	Thu, Jan 28, 2016	2.30	2.40	2.28	2.30
5962	NYSE	FBP	Wed, Jan 27, 2016	2.13	2.31	2.12	2.26
5961	NYSE	FBP	Tue, Jan 26, 2016	2.12	2.19	2.06	2.16
5960	NYSE	FBP	Mon, Jan 25, 2016	2.30	2.30	2.06	2.08
5959	NYSE	FBP	Fri, Jan 22, 2016	2.24	2.32	2.20	2.30
5958	NYSE	FBP	Thu, Jan 21, 2016	2.18	2.33	2.18	2.20
5957	NYSE	FBP	Wed, Jan 20, 2016	2.35	2.36	2.13	2.20
5956	NYSE	FBP	Tue, Jan 19, 2016	2.62	2.62	2.38	2.40
5955	NYSE	FBP	Fri, Jan 15, 2016	2.59	2.63	2.49	2.56
5954	NYSE	FBP	Thu, Jan 14, 2016	2.73	2.76	2.64	2.68
5953	NYSE	FBP	Wed, Jan 13, 2016	2.91	2.95	2.71	2.73
5952	NYSE	FBP	Tue, Jan 12, 2016	2.99	3.01	2.81	2.89
5951	NYSE	FBP	Mon, Jan 11, 2016	2.99	3.01	2.93	2.97
5950	NYSE	FBP	Fri, Jan 8, 2016	3.13	3.18	2.97	2.99
5949	NYSE	FBP	Thu, Jan 7, 2016	3.06	3.11	3.01	3.11
5948	NYSE	FBP	Wed, Jan 6, 2016	3.09	3.16	3.06	3.13
5947	NYSE	FBP	Tue, Jan 5, 2016	3.22	3.22	3.11	3.12
5946	NYSE	FBP	Mon, Jan 4, 2016	3.13	3.23	3.10	3.19
5945	NYSE	FBP	Thu, Dec 31, 2015	3.30	3.31	3.24	3.25
5944	NYSE	FBP	Wed, Dec 30, 2015	3.36	3.40	3.27	3.28
5943	NYSE	FBP	Tue, Dec 29, 2015	3.54	3.54	3.38	3.40
5942	NYSE	FBP	Mon, Dec 28, 2015	3.56	3.57	3.44	3.47
5941	NYSE	FBP	Thu, Dec 24, 2015	3.40	3.59	3.39	3.57
5940	NYSE	FBP	Wed, Dec 23, 2015	3.54	3.55	3.37	3.38
5939	NYSE	FBP	Tue, Dec 22, 2015	3.43	3.51	3.33	3.50
5938	NYSE	FBP	Mon, Dec 21, 2015	3.26	3.54	3.20	3.42
5937	NYSE	FBP	Fri, Dec 18, 2015	3.11	3.32	3.05	3.20
5936	NYSE	FBP	Thu, Dec 17, 2015	3.19	3.25	3.08	3.13
5935	NYSE	FBP	Wed, Dec 16, 2015	3.20	3.35	3.01	3.17
5934	NYSE	FBP	Tue, Dec 15, 2015	3.05	3.28	3.05	3.18
5933	NYSE	FBP	Mon, Dec 14, 2015	3.16	3.20	3.01	3.06
5932	NYSE	FBP	Fri, Dec 11, 2015	3.32	3.37	3.15	3.17
5931	NYSE	FBP	Thu, Dec 10, 2015	3.07	3.46	3.05	3.35
5930	NYSE	FBP	Wed, Dec 9, 2015	3.03	3.16	3.02	3.07
5929	NYSE	FBP	Tue, Dec 8, 2015	3.08	3.16	3.05	3.07
5928	NYSE	FBP	Mon, Dec 7, 2015	3.46	3.46	3.06	3.16
5927	NYSE	FBP	Fri, Dec 4, 2015	3.44	3.56	3.38	3.45
5926	NYSE	FBP	Thu, Dec 3, 2015	3.59	3.71	3.45	3.45
5925	NYSE	FBP	Wed, Dec 2, 2015	3.69	3.77	3.50	3.57
5924	NYSE	FBP	Tue, Dec 1, 2015	3.78	3.86	3.69	3.70
5923	NYSE	FBP	Mon, Nov 30, 2015	3.86	3.92	3.75	3.75
5922	NYSE	FBP	Fri, Nov 27, 2015	3.89	3.90	3.81	3.84
5921	NYSE	FBP	Wed, Nov 25, 2015	3.81	3.92	3.76	3.90
5920	NYSE	FBP	Tue, Nov 24, 2015	3.79	3.85	3.75	3.79
5919	NYSE	FBP	Mon, Nov 23, 2015	3.84	3.87	3.76	3.81
5918	NYSE	FBP	Fri, Nov 20, 2015	3.91	3.96	3.79	3.83
5917	NYSE	FBP	Thu, Nov 19, 2015	4.02	4.04	3.85	3.88
5916	NYSE	FBP	Wed, Nov 18, 2015	3.96	4.03	3.88	4.02
5915	NYSE	FBP	Tue, Nov 17, 2015	3.93	4.08	3.87	3.96
5914	NYSE	FBP	Mon, Nov 16, 2015	3.90	3.93	3.78	3.91
5913	NYSE	FBP	Fri, Nov 13, 2015	3.98	4.02	3.83	3.88
5912	NYSE	FBP	Thu, Nov 12, 2015	4.26	4.31	3.98	4.02
5911	NYSE	FBP	Wed, Nov 11, 2015	4.40	4.45	4.21	4.33
5910	NYSE	FBP	Tue, Nov 10, 2015	4.47	4.57	4.34	4.37
5909	NYSE	FBP	Mon, Nov 9, 2015	4.44	4.64	4.38	4.48
5908	NYSE	FBP	Fri, Nov 6, 2015	4.40	4.54	4.16	4.49
5907	NYSE	FBP	Thu, Nov 5, 2015	3.82	4.11	3.80	4.09
5906	NYSE	FBP	Wed, Nov 4, 2015	3.82	3.87	3.75	3.80
5905	NYSE	FBP	Tue, Nov 3, 2015	3.81	3.89	3.79	3.80
5904	NYSE	FBP	Mon, Nov 2, 2015	3.80	3.89	3.75	3.82
5903	NYSE	FBP	Fri, Oct 30, 2015	3.93	3.97	3.75	3.79
5902	NYSE	FBP	Thu, Oct 29, 2015	4.01	4.21	3.92	3.94
5901	NYSE	FBP	Wed, Oct 28, 2015	3.73	4.06	3.71	4.00
5900	NYSE	FBP	Tue, Oct 27, 2015	3.93	3.93	3.70	3.73
5899	NYSE	FBP	Mon, Oct 26, 2015	3.82	4.00	3.77	3.93
5898	NYSE	FBP	Fri, Oct 23, 2015	3.96	4.01	3.88	3.95
5897	NYSE	FBP	Thu, Oct 22, 2015	3.81	3.96	3.79	3.92
5896	NYSE	FBP	Wed, Oct 21, 2015	3.92	3.97	3.77	3.78
5895	NYSE	FBP	Tue, Oct 20, 2015	3.76	3.93	3.74	3.91
5894	NYSE	FBP	Mon, Oct 19, 2015	3.78	3.79	3.66	3.74
5893	NYSE	FBP	Fri, Oct 16, 2015	3.78	3.84	3.64	3.81
5892	NYSE	FBP	Thu, Oct 15, 2015	3.67	3.76	3.57	3.74
5891	NYSE	FBP	Wed, Oct 14, 2015	3.78	3.78	3.59	3.62
5890	NYSE	FBP	Tue, Oct 13, 2015	3.89	3.97	3.80	3.82
5889	NYSE	FBP	Mon, Oct 12, 2015	3.91	3.99	3.86	3.91
5888	NYSE	FBP	Fri, Oct 9, 2015	4.04	4.06	3.88	3.90
5887	NYSE	FBP	Thu, Oct 8, 2015	3.87	4.04	3.83	4.03
5886	NYSE	FBP	Wed, Oct 7, 2015	3.81	3.92	3.75	3.88
5885	NYSE	FBP	Tue, Oct 6, 2015	3.67	3.85	3.63	3.77
5884	NYSE	FBP	Mon, Oct 5, 2015	3.47	3.71	3.47	3.69
5883	NYSE	FBP	Fri, Oct 2, 2015	3.40	3.47	3.33	3.44
5882	NYSE	FBP	Thu, Oct 1, 2015	3.55	3.61	3.45	3.53
5881	NYSE	FBP	Wed, Sep 30, 2015	3.45	3.57	3.41	3.56
5880	NYSE	FBP	Tue, Sep 29, 2015	3.55	3.55	3.37	3.40
5879	NYSE	FBP	Mon, Sep 28, 2015	3.59	3.65	3.50	3.54
5878	NYSE	FBP	Fri, Sep 25, 2015	3.64	3.69	3.60	3.62
5877	NYSE	FBP	Thu, Sep 24, 2015	3.53	3.58	3.52	3.57
5876	NYSE	FBP	Wed, Sep 23, 2015	3.57	3.59	3.49	3.58
5875	NYSE	FBP	Tue, Sep 22, 2015	3.59	3.63	3.51	3.55
5874	NYSE	FBP	Mon, Sep 21, 2015	3.61	3.70	3.52	3.63
5873	NYSE	FBP	Fri, Sep 18, 2015	3.59	3.62	3.42	3.55
5872	NYSE	FBP	Thu, Sep 17, 2015	3.90	3.94	3.58	3.67
5871	NYSE	FBP	Wed, Sep 16, 2015	3.90	3.93	3.87	3.87
5870	NYSE	FBP	Tue, Sep 15, 2015	3.83	3.97	3.83	3.92
5869	NYSE	FBP	Mon, Sep 14, 2015	3.76	3.86	3.73	3.81
5868	NYSE	FBP	Fri, Sep 11, 2015	3.85	3.89	3.73	3.76
5867	NYSE	FBP	Thu, Sep 10, 2015	3.90	3.98	3.86	3.88
5866	NYSE	FBP	Wed, Sep 9, 2015	4.06	4.09	3.90	3.92
5865	NYSE	FBP	Tue, Sep 8, 2015	3.88	4.04	3.87	4.03
5864	NYSE	FBP	Fri, Sep 4, 2015	3.94	3.99	3.80	3.81
5863	NYSE	FBP	Thu, Sep 3, 2015	4.02	4.10	3.95	4.00
5862	NYSE	FBP	Wed, Sep 2, 2015	3.77	4.29	3.77	4.03
5861	NYSE	FBP	Tue, Sep 1, 2015	3.91	3.96	3.65	3.67
5860	NYSE	FBP	Mon, Aug 31, 2015	3.44	4.10	3.41	4.01
5859	NYSE	FBP	Fri, Aug 28, 2015	3.42	3.53	3.40	3.45
5858	NYSE	FBP	Thu, Aug 27, 2015	3.58	3.64	3.44	3.44
5857	NYSE	FBP	Wed, Aug 26, 2015	3.23	3.58	3.18	3.54
5856	NYSE	FBP	Tue, Aug 25, 2015	3.52	3.52	3.14	3.15
5855	NYSE	FBP	Mon, Aug 24, 2015	3.45	3.54	3.37	3.40
5854	NYSE	FBP	Fri, Aug 21, 2015	3.46	3.62	3.37	3.56
5853	NYSE	FBP	Thu, Aug 20, 2015	3.54	3.63	3.47	3.54
5852	NYSE	FBP	Wed, Aug 19, 2015	3.71	3.73	3.61	3.61
5851	NYSE	FBP	Tue, Aug 18, 2015	3.78	3.83	3.71	3.72
5850	NYSE	FBP	Mon, Aug 17, 2015	3.81	3.87	3.76	3.77
5849	NYSE	FBP	Fri, Aug 14, 2015	3.88	3.92	3.81	3.85
5848	NYSE	FBP	Thu, Aug 13, 2015	3.87	3.97	3.85	3.92
5847	NYSE	FBP	Wed, Aug 12, 2015	3.95	3.95	3.73	3.88
5846	NYSE	FBP	Tue, Aug 11, 2015	4.07	4.15	3.89	3.93
5845	NYSE	FBP	Mon, Aug 10, 2015	4.06	4.14	4.06	4.10
5844	NYSE	FBP	Fri, Aug 7, 2015	4.07	4.20	4.01	4.05
5843	NYSE	FBP	Thu, Aug 6, 2015	4.17	4.22	4.05	4.11
5842	NYSE	FBP	Wed, Aug 5, 2015	4.16	4.36	4.16	4.22
5841	NYSE	FBP	Tue, Aug 4, 2015	4.13	4.31	4.12	4.14
5840	NYSE	FBP	Mon, Aug 3, 2015	4.29	4.31	4.12	4.13
5839	NYSE	FBP	Fri, Jul 31, 2015	4.39	4.41	4.22	4.31
5838	NYSE	FBP	Thu, Jul 30, 2015	4.53	4.69	4.27	4.40
5837	NYSE	FBP	Wed, Jul 29, 2015	4.49	4.58	4.42	4.53
5836	NYSE	FBP	Tue, Jul 28, 2015	4.54	4.55	4.35	4.52
5835	NYSE	FBP	Mon, Jul 27, 2015	4.53	4.67	4.34	4.51
5834	NYSE	FBP	Fri, Jul 24, 2015	4.53	4.54	4.35	4.46
5833	NYSE	FBP	Thu, Jul 23, 2015	4.69	4.81	4.55	4.56
5832	NYSE	FBP	Wed, Jul 22, 2015	4.61	4.81	4.61	4.73
5831	NYSE	FBP	Tue, Jul 21, 2015	4.63	4.79	4.62	4.66
5830	NYSE	FBP	Mon, Jul 20, 2015	4.68	4.74	4.61	4.65
5829	NYSE	FBP	Fri, Jul 17, 2015	4.76	4.76	4.62	4.68
5828	NYSE	FBP	Thu, Jul 16, 2015	4.90	4.92	4.74	4.75
5827	NYSE	FBP	Wed, Jul 15, 2015	4.73	4.87	4.73	4.85
5826	NYSE	FBP	Tue, Jul 14, 2015	4.72	4.79	4.66	4.73
5825	NYSE	FBP	Mon, Jul 13, 2015	4.81	4.85	4.65	4.77
5824	NYSE	FBP	Fri, Jul 10, 2015	4.66	4.77	4.66	4.76
5823	NYSE	FBP	Thu, Jul 9, 2015	4.63	4.70	4.42	4.66
5822	NYSE	FBP	Wed, Jul 8, 2015	4.44	4.64	4.38	4.53
5821	NYSE	FBP	Tue, Jul 7, 2015	4.48	4.51	4.16	4.46
5820	NYSE	FBP	Mon, Jul 6, 2015	4.68	4.78	4.38	4.48
5819	NYSE	FBP	Thu, Jul 2, 2015	4.85	4.85	4.71	4.74
5818	NYSE	FBP	Wed, Jul 1, 2015	4.90	5.02	4.71	4.89
5817	NYSE	FBP	Tue, Jun 30, 2015	5.61	5.63	4.65	4.82
5816	NYSE	FBP	Mon, Jun 29, 2015	6.15	6.20	5.33	5.59
5815	NYSE	FBP	Fri, Jun 26, 2015	6.48	6.57	6.37	6.43
5814	NYSE	FBP	Thu, Jun 25, 2015	6.47	6.47	6.39	6.47
5813	NYSE	FBP	Wed, Jun 24, 2015	6.47	6.53	6.37	6.40
5812	NYSE	FBP	Tue, Jun 23, 2015	6.39	6.53	6.39	6.53
5811	NYSE	FBP	Mon, Jun 22, 2015	6.41	6.49	6.39	6.42
5810	NYSE	FBP	Fri, Jun 19, 2015	6.38	6.42	6.34	6.36
5809	NYSE	FBP	Thu, Jun 18, 2015	6.25	6.40	6.20	6.39
5808	NYSE	FBP	Wed, Jun 17, 2015	6.46	6.48	6.18	6.23
5807	NYSE	FBP	Tue, Jun 16, 2015	6.34	6.48	6.30	6.45
5806	NYSE	FBP	Mon, Jun 15, 2015	6.34	6.43	6.24	6.38
5805	NYSE	FBP	Fri, Jun 12, 2015	6.35	6.41	6.32	6.41
5804	NYSE	FBP	Thu, Jun 11, 2015	6.32	6.39	6.27	6.37
5803	NYSE	FBP	Wed, Jun 10, 2015	6.27	6.37	6.24	6.34
5802	NYSE	FBP	Tue, Jun 9, 2015	6.22	6.29	6.18	6.22
5801	NYSE	FBP	Mon, Jun 8, 2015	6.27	6.29	6.21	6.23
5800	NYSE	FBP	Fri, Jun 5, 2015	6.33	6.36	6.10	6.25
5799	NYSE	FBP	Thu, Jun 4, 2015	6.16	6.22	6.08	6.16
5798	NYSE	FBP	Wed, Jun 3, 2015	6.15	6.23	6.10	6.22
5797	NYSE	FBP	Tue, Jun 2, 2015	6.08	6.15	6.03	6.11
5796	NYSE	FBP	Mon, Jun 1, 2015	6.16	6.18	5.96	6.08
5795	NYSE	FBP	Fri, May 29, 2015	6.14	6.14	6.03	6.12
5794	NYSE	FBP	Thu, May 28, 2015	6.18	6.21	6.12	6.14
5793	NYSE	FBP	Wed, May 27, 2015	6.31	6.31	6.18	6.20
5792	NYSE	FBP	Tue, May 26, 2015	6.40	6.42	6.18	6.30
5791	NYSE	FBP	Fri, May 22, 2015	6.48	6.62	6.41	6.42
5790	NYSE	FBP	Thu, May 21, 2015	6.60	6.60	6.40	6.48
5789	NYSE	FBP	Wed, May 20, 2015	6.56	6.63	6.50	6.60
5788	NYSE	FBP	Tue, May 19, 2015	6.49	6.63	6.42	6.59
5787	NYSE	FBP	Mon, May 18, 2015	6.34	6.49	6.30	6.49
5786	NYSE	FBP	Fri, May 15, 2015	6.43	6.43	6.20	6.30
5785	NYSE	FBP	Thu, May 14, 2015	6.38	6.44	6.33	6.44
5784	NYSE	FBP	Wed, May 13, 2015	6.26	6.37	6.21	6.35
5783	NYSE	FBP	Tue, May 12, 2015	6.31	6.34	6.20	6.26
5782	NYSE	FBP	Mon, May 11, 2015	6.27	6.38	6.23	6.31
5781	NYSE	FBP	Fri, May 8, 2015	6.17	6.30	6.07	6.29
5780	NYSE	FBP	Thu, May 7, 2015	6.09	6.20	6.00	6.17
5779	NYSE	FBP	Wed, May 6, 2015	5.99	6.10	5.90	6.07
5778	NYSE	FBP	Tue, May 5, 2015	6.01	6.14	5.76	5.87
5777	NYSE	FBP	Mon, May 4, 2015	6.14	6.19	6.09	6.14
5776	NYSE	FBP	Fri, May 1, 2015	6.02	6.19	6.01	6.13
5775	NYSE	FBP	Thu, Apr 30, 2015	6.24	6.27	5.97	6.01
5774	NYSE	FBP	Wed, Apr 29, 2015	6.20	6.38	6.19	6.27
5773	NYSE	FBP	Tue, Apr 28, 2015	6.06	6.24	6.06	6.20
5772	NYSE	FBP	Mon, Apr 27, 2015	6.34	6.38	6.08	6.08
5771	NYSE	FBP	Fri, Apr 24, 2015	6.35	6.42	6.27	6.32
5770	NYSE	FBP	Thu, Apr 23, 2015	6.53	6.55	6.36	6.37
5769	NYSE	FBP	Wed, Apr 22, 2015	6.50	6.59	6.42	6.54
5768	NYSE	FBP	Tue, Apr 21, 2015	6.46	6.56	6.44	6.47
5767	NYSE	FBP	Mon, Apr 20, 2015	6.54	6.66	6.43	6.44
5766	NYSE	FBP	Fri, Apr 17, 2015	6.67	6.72	6.46	6.49
5765	NYSE	FBP	Thu, Apr 16, 2015	6.65	6.76	6.60	6.74
5764	NYSE	FBP	Wed, Apr 15, 2015	6.53	6.67	6.50	6.67
5763	NYSE	FBP	Tue, Apr 14, 2015	6.61	6.67	6.52	6.54
5762	NYSE	FBP	Mon, Apr 13, 2015	6.55	6.70	6.52	6.63
5761	NYSE	FBP	Fri, Apr 10, 2015	6.52	6.55	6.44	6.52
5760	NYSE	FBP	Thu, Apr 9, 2015	6.51	6.53	6.43	6.46
5759	NYSE	FBP	Wed, Apr 8, 2015	6.41	6.58	6.37	6.51
5758	NYSE	FBP	Tue, Apr 7, 2015	6.41	6.48	6.32	6.38
5757	NYSE	FBP	Mon, Apr 6, 2015	6.36	6.43	6.23	6.39
5756	NYSE	FBP	Thu, Apr 2, 2015	6.35	6.44	6.31	6.38
5755	NYSE	FBP	Wed, Apr 1, 2015	6.19	6.35	6.15	6.35
5754	NYSE	FBP	Tue, Mar 31, 2015	6.33	6.36	6.19	6.20
5753	NYSE	FBP	Mon, Mar 30, 2015	6.36	6.44	6.34	6.35
5752	NYSE	FBP	Fri, Mar 27, 2015	6.42	6.42	6.26	6.29
5751	NYSE	FBP	Thu, Mar 26, 2015	6.25	6.43	6.12	6.40
5750	NYSE	FBP	Wed, Mar 25, 2015	6.25	6.25	6.12	6.20
5749	NYSE	FBP	Tue, Mar 24, 2015	6.21	6.29	6.15	6.23
5748	NYSE	FBP	Mon, Mar 23, 2015	6.35	6.40	6.22	6.23
5747	NYSE	FBP	Fri, Mar 20, 2015	6.35	6.39	6.28	6.36
5746	NYSE	FBP	Thu, Mar 19, 2015	6.20	6.32	6.17	6.31
5745	NYSE	FBP	Wed, Mar 18, 2015	6.39	6.47	6.18	6.22
5744	NYSE	FBP	Tue, Mar 17, 2015	6.35	6.46	6.29	6.41
5743	NYSE	FBP	Mon, Mar 16, 2015	6.68	6.70	6.39	6.41
5742	NYSE	FBP	Fri, Mar 13, 2015	6.66	6.75	6.60	6.74
5741	NYSE	FBP	Thu, Mar 12, 2015	6.56	6.66	6.48	6.65
5740	NYSE	FBP	Wed, Mar 11, 2015	6.50	6.53	6.37	6.48
5739	NYSE	FBP	Tue, Mar 10, 2015	6.56	6.57	6.43	6.47
5738	NYSE	FBP	Mon, Mar 9, 2015	6.50	6.65	6.47	6.63
5737	NYSE	FBP	Fri, Mar 6, 2015	6.35	6.51	6.31	6.46
5736	NYSE	FBP	Thu, Mar 5, 2015	6.52	6.55	6.34	6.35
5735	NYSE	FBP	Wed, Mar 4, 2015	6.50	6.53	6.36	6.51
5734	NYSE	FBP	Tue, Mar 3, 2015	6.53	6.60	6.45	6.51
5733	NYSE	FBP	Mon, Mar 2, 2015	6.59	6.68	6.40	6.54
5732	NYSE	FBP	Fri, Feb 27, 2015	6.40	6.75	6.35	6.59
5731	NYSE	FBP	Thu, Feb 26, 2015	6.37	6.43	6.33	6.42
5730	NYSE	FBP	Wed, Feb 25, 2015	6.42	6.42	6.34	6.35
5729	NYSE	FBP	Tue, Feb 24, 2015	6.35	6.54	6.35	6.44
5728	NYSE	FBP	Mon, Feb 23, 2015	6.46	6.46	6.30	6.35
5727	NYSE	FBP	Fri, Feb 20, 2015	6.45	6.48	6.27	6.47
5726	NYSE	FBP	Thu, Feb 19, 2015	6.30	6.48	6.26	6.46
5725	NYSE	FBP	Wed, Feb 18, 2015	6.44	6.48	6.28	6.32
5724	NYSE	FBP	Tue, Feb 17, 2015	6.35	6.56	6.33	6.44
5723	NYSE	FBP	Fri, Feb 13, 2015	6.38	6.51	6.34	6.35
5722	NYSE	FBP	Thu, Feb 12, 2015	6.22	6.44	6.19	6.37
5721	NYSE	FBP	Wed, Feb 11, 2015	6.18	6.33	6.06	6.19
5720	NYSE	FBP	Tue, Feb 10, 2015	6.29	6.31	6.10	6.18
5719	NYSE	FBP	Mon, Feb 9, 2015	6.26	6.45	6.26	6.27
5718	NYSE	FBP	Fri, Feb 6, 2015	6.26	6.43	6.20	6.30
5717	NYSE	FBP	Thu, Feb 5, 2015	5.91	6.14	5.90	6.13
5716	NYSE	FBP	Wed, Feb 4, 2015	5.90	5.96	5.80	5.82
5715	NYSE	FBP	Tue, Feb 3, 2015	5.79	6.03	5.77	5.95
5714	NYSE	FBP	Mon, Feb 2, 2015	5.49	5.74	5.45	5.73
5713	NYSE	FBP	Fri, Jan 30, 2015	5.45	5.62	5.44	5.49
5712	NYSE	FBP	Thu, Jan 29, 2015	5.38	5.54	5.33	5.50
5711	NYSE	FBP	Wed, Jan 28, 2015	5.56	5.58	5.33	5.38
5710	NYSE	FBP	Tue, Jan 27, 2015	5.48	5.55	5.43	5.49
5709	NYSE	FBP	Mon, Jan 26, 2015	5.47	5.59	5.39	5.57
5708	NYSE	FBP	Fri, Jan 23, 2015	5.63	5.68	5.44	5.50
5707	NYSE	FBP	Thu, Jan 22, 2015	5.48	5.69	5.38	5.66
5706	NYSE	FBP	Wed, Jan 21, 2015	5.36	5.52	5.28	5.45
5705	NYSE	FBP	Tue, Jan 20, 2015	5.45	5.47	5.31	5.39
5704	NYSE	FBP	Fri, Jan 16, 2015	5.27	5.45	5.21	5.43
5703	NYSE	FBP	Thu, Jan 15, 2015	5.27	5.34	5.21	5.27
5702	NYSE	FBP	Wed, Jan 14, 2015	5.39	5.41	5.22	5.32
5701	NYSE	FBP	Tue, Jan 13, 2015	5.58	5.76	5.36	5.43
5700	NYSE	FBP	Mon, Jan 12, 2015	5.62	5.72	5.48	5.54
5699	NYSE	FBP	Fri, Jan 9, 2015	5.78	5.80	5.60	5.62
5698	NYSE	FBP	Thu, Jan 8, 2015	5.77	5.81	5.65	5.79
5697	NYSE	FBP	Wed, Jan 7, 2015	5.47	5.72	5.46	5.68
5696	NYSE	FBP	Tue, Jan 6, 2015	5.67	5.73	5.44	5.44
5695	NYSE	FBP	Mon, Jan 5, 2015	5.71	5.74	5.61	5.66
5694	NYSE	FBP	Fri, Jan 2, 2015	5.90	5.93	5.65	5.74
5693	NYSE	FBP	Wed, Dec 31, 2014	5.90	5.96	5.81	5.87
5692	NYSE	FBP	Tue, Dec 30, 2014	5.83	5.90	5.79	5.87
5691	NYSE	FBP	Mon, Dec 29, 2014	5.83	5.90	5.80	5.84
5690	NYSE	FBP	Fri, Dec 26, 2014	5.87	5.89	5.80	5.83
5689	NYSE	FBP	Wed, Dec 24, 2014	5.89	5.89	5.79	5.84
5688	NYSE	FBP	Tue, Dec 23, 2014	5.90	5.91	5.83	5.89
5687	NYSE	FBP	Mon, Dec 22, 2014	5.83	5.91	5.76	5.86
5686	NYSE	FBP	Fri, Dec 19, 2014	5.82	5.92	5.73	5.84
5685	NYSE	FBP	Thu, Dec 18, 2014	5.74	5.83	5.69	5.83
5684	NYSE	FBP	Wed, Dec 17, 2014	5.41	5.62	5.36	5.62
5683	NYSE	FBP	Tue, Dec 16, 2014	5.46	5.58	5.40	5.42
5682	NYSE	FBP	Mon, Dec 15, 2014	5.60	5.66	5.43	5.45
5681	NYSE	FBP	Fri, Dec 12, 2014	5.45	5.65	5.45	5.53
5680	NYSE	FBP	Thu, Dec 11, 2014	5.80	5.83	5.53	5.56
5679	NYSE	FBP	Wed, Dec 10, 2014	5.82	5.88	5.71	5.75
5678	NYSE	FBP	Tue, Dec 9, 2014	5.70	5.92	5.64	5.88
5677	NYSE	FBP	Mon, Dec 8, 2014	5.44	5.84	5.42	5.82
5676	NYSE	FBP	Fri, Dec 5, 2014	5.27	5.54	5.27	5.47
5675	NYSE	FBP	Thu, Dec 4, 2014	5.22	5.27	5.21	5.25
5674	NYSE	FBP	Wed, Dec 3, 2014	5.13	5.27	5.13	5.24
5673	NYSE	FBP	Tue, Dec 2, 2014	5.08	5.20	5.06	5.14
5672	NYSE	FBP	Mon, Dec 1, 2014	5.11	5.15	5.05	5.05
5671	NYSE	FBP	Fri, Nov 28, 2014	5.16	5.19	5.11	5.13
5670	NYSE	FBP	Wed, Nov 26, 2014	5.16	5.19	5.10	5.15
5669	NYSE	FBP	Tue, Nov 25, 2014	5.21	5.23	5.10	5.14
5668	NYSE	FBP	Mon, Nov 24, 2014	5.02	5.19	5.00	5.19
5667	NYSE	FBP	Fri, Nov 21, 2014	5.01	5.04	4.93	4.99
5666	NYSE	FBP	Thu, Nov 20, 2014	4.86	4.96	4.81	4.96
5665	NYSE	FBP	Wed, Nov 19, 2014	4.93	4.96	4.80	4.87
5664	NYSE	FBP	Tue, Nov 18, 2014	4.97	4.99	4.92	4.92
5663	NYSE	FBP	Mon, Nov 17, 2014	5.00	5.01	4.93	4.94
5662	NYSE	FBP	Fri, Nov 14, 2014	5.00	5.06	4.95	5.00
5661	NYSE	FBP	Thu, Nov 13, 2014	5.06	5.14	5.06	5.06
5660	NYSE	FBP	Wed, Nov 12, 2014	5.08	5.19	5.08	5.09
5659	NYSE	FBP	Tue, Nov 11, 2014	5.16	5.20	5.08	5.09
5658	NYSE	FBP	Mon, Nov 10, 2014	5.25	5.27	5.13	5.15
5657	NYSE	FBP	Fri, Nov 7, 2014	5.23	5.27	5.22	5.25
5656	NYSE	FBP	Thu, Nov 6, 2014	5.25	5.28	5.14	5.25
5655	NYSE	FBP	Wed, Nov 5, 2014	5.18	5.27	5.13	5.22
5654	NYSE	FBP	Tue, Nov 4, 2014	5.18	5.21	5.03	5.15
5653	NYSE	FBP	Mon, Nov 3, 2014	5.25	5.30	5.16	5.21
5652	NYSE	FBP	Fri, Oct 31, 2014	5.21	5.25	5.18	5.21
5651	NYSE	FBP	Thu, Oct 30, 2014	5.14	5.15	5.02	5.13
5650	NYSE	FBP	Wed, Oct 29, 2014	5.11	5.23	4.94	5.20
5649	NYSE	FBP	Tue, Oct 28, 2014	4.73	5.14	4.53	5.14
5648	NYSE	FBP	Mon, Oct 27, 2014	4.70	4.76	4.65	4.72
5647	NYSE	FBP	Fri, Oct 24, 2014	4.83	4.88	4.64	4.71
5646	NYSE	FBP	Thu, Oct 23, 2014	4.89	4.97	4.79	4.80
5645	NYSE	FBP	Wed, Oct 22, 2014	4.88	4.95	4.76	4.77
5644	NYSE	FBP	Tue, Oct 21, 2014	4.86	4.99	4.84	4.85
5643	NYSE	FBP	Mon, Oct 20, 2014	4.65	4.84	4.65	4.76
5642	NYSE	FBP	Fri, Oct 17, 2014	4.82	4.86	4.62	4.71
5641	NYSE	FBP	Thu, Oct 16, 2014	4.47	4.85	4.46	4.77
5640	NYSE	FBP	Wed, Oct 15, 2014	4.68	4.75	4.46	4.58
5639	NYSE	FBP	Tue, Oct 14, 2014	4.81	4.98	4.76	4.87
5638	NYSE	FBP	Mon, Oct 13, 2014	4.58	4.86	4.58	4.75
5637	NYSE	FBP	Fri, Oct 10, 2014	4.51	4.64	4.50	4.58
5636	NYSE	FBP	Thu, Oct 9, 2014	4.84	4.84	4.53	4.56
5635	NYSE	FBP	Wed, Oct 8, 2014	4.61	4.83	4.57	4.82
5634	NYSE	FBP	Tue, Oct 7, 2014	4.72	4.75	4.58	4.62
5633	NYSE	FBP	Mon, Oct 6, 2014	4.89	4.90	4.74	4.74
5632	NYSE	FBP	Fri, Oct 3, 2014	4.91	5.00	4.87	4.87
5631	NYSE	FBP	Thu, Oct 2, 2014	4.73	4.89	4.73	4.82
5630	NYSE	FBP	Wed, Oct 1, 2014	4.73	4.84	4.66	4.75
5629	NYSE	FBP	Tue, Sep 30, 2014	4.78	4.83	4.75	4.75
5628	NYSE	FBP	Mon, Sep 29, 2014	4.75	4.88	4.75	4.78
5627	NYSE	FBP	Fri, Sep 26, 2014	4.78	4.85	4.73	4.80
5626	NYSE	FBP	Thu, Sep 25, 2014	4.84	4.89	4.68	4.76
5625	NYSE	FBP	Wed, Sep 24, 2014	4.90	4.92	4.81	4.86
5624	NYSE	FBP	Tue, Sep 23, 2014	5.00	5.03	4.88	4.88
5623	NYSE	FBP	Mon, Sep 22, 2014	5.25	5.29	5.00	5.01
5622	NYSE	FBP	Fri, Sep 19, 2014	5.29	5.43	5.21	5.27
5621	NYSE	FBP	Thu, Sep 18, 2014	5.13	5.31	5.12	5.29
5620	NYSE	FBP	Wed, Sep 17, 2014	5.08	5.20	5.02	5.09
5619	NYSE	FBP	Tue, Sep 16, 2014	5.12	5.18	5.01	5.06
5618	NYSE	FBP	Mon, Sep 15, 2014	5.25	5.31	5.13	5.13
5617	NYSE	FBP	Fri, Sep 12, 2014	5.31	5.40	5.25	5.25
5616	NYSE	FBP	Thu, Sep 11, 2014	5.16	5.34	5.14	5.32
5615	NYSE	FBP	Wed, Sep 10, 2014	5.09	5.19	5.05	5.18
5614	NYSE	FBP	Tue, Sep 9, 2014	5.17	5.22	5.05	5.07
5613	NYSE	FBP	Mon, Sep 8, 2014	5.21	5.32	5.17	5.19
5612	NYSE	FBP	Fri, Sep 5, 2014	5.18	5.25	5.12	5.23
5611	NYSE	FBP	Thu, Sep 4, 2014	5.20	5.34	5.19	5.19
5610	NYSE	FBP	Wed, Sep 3, 2014	5.25	5.35	5.18	5.20
5609	NYSE	FBP	Tue, Sep 2, 2014	5.26	5.31	5.19	5.23
5608	NYSE	FBP	Fri, Aug 29, 2014	5.12	5.22	5.12	5.21
5607	NYSE	FBP	Thu, Aug 28, 2014	5.18	5.20	5.09	5.12
5606	NYSE	FBP	Wed, Aug 27, 2014	5.38	5.38	5.19	5.20
5605	NYSE	FBP	Tue, Aug 26, 2014	5.17	5.39	5.17	5.38
5604	NYSE	FBP	Mon, Aug 25, 2014	5.24	5.24	5.04	5.19
5603	NYSE	FBP	Fri, Aug 22, 2014	5.19	5.27	5.11	5.22
5602	NYSE	FBP	Thu, Aug 21, 2014	5.07	5.19	4.97	5.18
5601	NYSE	FBP	Wed, Aug 20, 2014	5.06	5.11	5.01	5.08
5600	NYSE	FBP	Tue, Aug 19, 2014	5.20	5.20	5.07	5.09
5599	NYSE	FBP	Mon, Aug 18, 2014	5.12	5.20	5.06	5.17
5598	NYSE	FBP	Fri, Aug 15, 2014	5.20	5.21	5.00	5.05
5597	NYSE	FBP	Thu, Aug 14, 2014	5.21	5.23	5.11	5.12
5596	NYSE	FBP	Wed, Aug 13, 2014	5.06	5.23	4.97	5.19
5595	NYSE	FBP	Tue, Aug 12, 2014	4.87	5.04	4.85	5.04
5594	NYSE	FBP	Mon, Aug 11, 2014	4.83	4.90	4.79	4.89
5593	NYSE	FBP	Fri, Aug 8, 2014	4.84	4.84	4.72	4.80
5592	NYSE	FBP	Thu, Aug 7, 2014	4.96	5.03	4.74	4.80
5591	NYSE	FBP	Wed, Aug 6, 2014	4.79	4.95	4.77	4.95
5590	NYSE	FBP	Tue, Aug 5, 2014	4.78	4.84	4.70	4.77
5589	NYSE	FBP	Mon, Aug 4, 2014	4.89	4.91	4.70	4.82
5588	NYSE	FBP	Fri, Aug 1, 2014	5.16	5.16	4.81	4.86
5587	NYSE	FBP	Thu, Jul 31, 2014	5.40	5.42	5.12	5.14
5586	NYSE	FBP	Wed, Jul 30, 2014	5.51	5.60	5.34	5.49
5585	NYSE	FBP	Tue, Jul 29, 2014	5.54	5.55	5.47	5.48
5584	NYSE	FBP	Mon, Jul 28, 2014	5.47	5.57	5.42	5.50
5583	NYSE	FBP	Fri, Jul 25, 2014	5.45	5.57	5.44	5.57
5582	NYSE	FBP	Thu, Jul 24, 2014	5.29	5.51	5.29	5.51
5581	NYSE	FBP	Wed, Jul 23, 2014	5.26	5.40	5.20	5.39
5580	NYSE	FBP	Tue, Jul 22, 2014	5.29	5.37	5.23	5.27
5579	NYSE	FBP	Mon, Jul 21, 2014	5.21	5.28	5.12	5.27
5578	NYSE	FBP	Fri, Jul 18, 2014	5.17	5.33	5.12	5.25
5577	NYSE	FBP	Thu, Jul 17, 2014	5.28	5.30	5.10	5.15
5576	NYSE	FBP	Wed, Jul 16, 2014	5.35	5.38	5.25	5.33
5575	NYSE	FBP	Tue, Jul 15, 2014	5.20	5.31	5.18	5.30
5574	NYSE	FBP	Mon, Jul 14, 2014	5.22	5.28	5.16	5.20
5573	NYSE	FBP	Fri, Jul 11, 2014	5.06	5.19	5.01	5.16
5572	NYSE	FBP	Thu, Jul 10, 2014	5.16	5.18	5.03	5.07
5571	NYSE	FBP	Wed, Jul 9, 2014	5.29	5.35	5.22	5.23
5570	NYSE	FBP	Tue, Jul 8, 2014	5.40	5.40	5.24	5.25
5569	NYSE	FBP	Mon, Jul 7, 2014	5.57	5.57	5.37	5.40
5568	NYSE	FBP	Thu, Jul 3, 2014	5.49	5.64	5.48	5.56
5567	NYSE	FBP	Wed, Jul 2, 2014	5.59	5.65	5.46	5.48
5566	NYSE	FBP	Tue, Jul 1, 2014	5.43	5.67	5.42	5.57
5565	NYSE	FBP	Mon, Jun 30, 2014	5.46	5.50	5.32	5.44
5564	NYSE	FBP	Fri, Jun 27, 2014	5.42	5.59	5.39	5.50
5563	NYSE	FBP	Thu, Jun 26, 2014	5.43	5.50	5.34	5.47
5562	NYSE	FBP	Wed, Jun 25, 2014	5.52	5.52	5.37	5.45
5561	NYSE	FBP	Tue, Jun 24, 2014	5.52	5.66	5.46	5.52
5560	NYSE	FBP	Mon, Jun 23, 2014	5.60	5.62	5.46	5.50
5559	NYSE	FBP	Fri, Jun 20, 2014	5.65	5.68	5.56	5.56
5558	NYSE	FBP	Thu, Jun 19, 2014	5.68	5.74	5.60	5.66
5557	NYSE	FBP	Wed, Jun 18, 2014	5.50	5.67	5.42	5.63
5556	NYSE	FBP	Tue, Jun 17, 2014	5.39	5.50	5.33	5.48
5555	NYSE	FBP	Mon, Jun 16, 2014	5.25	5.40	5.20	5.38
5554	NYSE	FBP	Fri, Jun 13, 2014	5.30	5.43	5.26	5.28
5553	NYSE	FBP	Thu, Jun 12, 2014	5.40	5.43	5.24	5.29
5552	NYSE	FBP	Wed, Jun 11, 2014	5.44	5.49	5.36	5.39
5551	NYSE	FBP	Tue, Jun 10, 2014	5.46	5.54	5.33	5.48
5550	NYSE	FBP	Mon, Jun 9, 2014	5.29	5.51	5.27	5.49
5549	NYSE	FBP	Fri, Jun 6, 2014	5.31	5.37	5.30	5.32
5548	NYSE	FBP	Thu, Jun 5, 2014	5.19	5.31	5.14	5.29
5547	NYSE	FBP	Wed, Jun 4, 2014	5.20	5.26	5.16	5.21
5546	NYSE	FBP	Tue, Jun 3, 2014	4.93	5.26	4.90	5.22
5545	NYSE	FBP	Mon, Jun 2, 2014	4.89	4.94	4.77	4.93
5544	NYSE	FBP	Fri, May 30, 2014	5.02	5.08	4.84	4.87
5543	NYSE	FBP	Thu, May 29, 2014	4.96	5.02	4.91	5.00
5542	NYSE	FBP	Wed, May 28, 2014	5.00	5.04	4.95	4.98
5541	NYSE	FBP	Tue, May 27, 2014	5.01	5.11	4.98	5.03
5540	NYSE	FBP	Fri, May 23, 2014	4.99	5.05	4.94	5.03
5539	NYSE	FBP	Thu, May 22, 2014	4.92	4.99	4.90	4.96
5538	NYSE	FBP	Wed, May 21, 2014	4.90	5.00	4.80	4.89
5537	NYSE	FBP	Tue, May 20, 2014	5.09	5.14	4.88	4.89
5536	NYSE	FBP	Mon, May 19, 2014	5.13	5.23	5.01	5.09
5535	NYSE	FBP	Fri, May 16, 2014	5.16	5.20	5.05	5.17
5534	NYSE	FBP	Thu, May 15, 2014	5.08	5.26	4.92	5.20
5533	NYSE	FBP	Wed, May 14, 2014	5.42	5.42	5.13	5.14
5532	NYSE	FBP	Tue, May 13, 2014	5.46	5.53	5.34	5.41
5531	NYSE	FBP	Mon, May 12, 2014	5.50	5.58	5.44	5.50
5530	NYSE	FBP	Fri, May 9, 2014	5.30	5.49	5.30	5.48
5529	NYSE	FBP	Thu, May 8, 2014	5.25	5.45	5.25	5.33
5528	NYSE	FBP	Wed, May 7, 2014	5.21	5.29	5.09	5.27
5527	NYSE	FBP	Tue, May 6, 2014	5.36	5.43	5.18	5.18
5526	NYSE	FBP	Mon, May 5, 2014	5.31	5.41	5.21	5.39
5525	NYSE	FBP	Fri, May 2, 2014	5.21	5.41	5.21	5.35
5524	NYSE	FBP	Thu, May 1, 2014	5.14	5.27	5.02	5.20
5523	NYSE	FBP	Wed, Apr 30, 2014	5.14	5.16	4.98	5.14
5522	NYSE	FBP	Tue, Apr 29, 2014	5.18	5.33	5.12	5.17
5521	NYSE	FBP	Mon, Apr 28, 2014	5.09	5.15	5.00	5.13
5520	NYSE	FBP	Fri, Apr 25, 2014	4.94	5.15	4.90	5.04
5519	NYSE	FBP	Thu, Apr 24, 2014	5.22	5.26	4.95	4.98
5518	NYSE	FBP	Wed, Apr 23, 2014	5.23	5.27	5.15	5.19
5517	NYSE	FBP	Tue, Apr 22, 2014	5.20	5.38	5.11	5.23
5516	NYSE	FBP	Mon, Apr 21, 2014	5.33	5.37	5.04	5.21
5515	NYSE	FBP	Thu, Apr 17, 2014	5.05	5.33	4.99	5.32
5514	NYSE	FBP	Wed, Apr 16, 2014	4.98	5.09	4.94	5.05
5513	NYSE	FBP	Tue, Apr 15, 2014	5.03	5.11	4.87	4.95
5512	NYSE	FBP	Mon, Apr 14, 2014	5.09	5.16	4.96	5.03
5511	NYSE	FBP	Fri, Apr 11, 2014	5.01	5.20	4.94	5.04
5510	NYSE	FBP	Thu, Apr 10, 2014	5.31	5.31	5.00	5.08
5509	NYSE	FBP	Wed, Apr 9, 2014	5.37	5.46	5.26	5.31
5508	NYSE	FBP	Tue, Apr 8, 2014	5.48	5.58	5.36	5.37
5507	NYSE	FBP	Mon, Apr 7, 2014	5.51	5.60	5.40	5.50
5506	NYSE	FBP	Fri, Apr 4, 2014	5.59	5.63	5.47	5.52
5505	NYSE	FBP	Thu, Apr 3, 2014	5.54	5.60	5.52	5.58
5504	NYSE	FBP	Wed, Apr 2, 2014	5.47	5.61	5.39	5.55
5503	NYSE	FBP	Tue, Apr 1, 2014	5.44	5.51	5.34	5.45
5502	NYSE	FBP	Mon, Mar 31, 2014	5.34	5.51	5.34	5.44
5501	NYSE	FBP	Fri, Mar 28, 2014	5.25	5.44	5.23	5.29
5500	NYSE	FBP	Thu, Mar 27, 2014	5.50	5.52	5.23	5.25
5499	NYSE	FBP	Wed, Mar 26, 2014	5.72	5.79	5.38	5.49
5498	NYSE	FBP	Tue, Mar 25, 2014	5.74	5.80	5.63	5.66
5497	NYSE	FBP	Mon, Mar 24, 2014	5.70	5.79	5.62	5.72
5496	NYSE	FBP	Fri, Mar 21, 2014	5.82	5.85	5.64	5.73
5495	NYSE	FBP	Thu, Mar 20, 2014	5.68	5.89	5.60	5.85
5494	NYSE	FBP	Wed, Mar 19, 2014	5.52	5.82	5.44	5.71
5493	NYSE	FBP	Tue, Mar 18, 2014	5.43	5.56	5.40	5.54
5492	NYSE	FBP	Mon, Mar 17, 2014	5.51	5.61	5.36	5.43
5491	NYSE	FBP	Fri, Mar 14, 2014	5.43	5.52	5.38	5.48
5490	NYSE	FBP	Thu, Mar 13, 2014	5.63	5.68	5.40	5.47
5489	NYSE	FBP	Wed, Mar 12, 2014	5.72	5.74	5.51	5.61
5488	NYSE	FBP	Tue, Mar 11, 2014	5.61	5.78	5.58	5.75
5487	NYSE	FBP	Mon, Mar 10, 2014	5.57	5.63	5.46	5.62
5486	NYSE	FBP	Fri, Mar 7, 2014	5.45	5.75	5.45	5.59
5485	NYSE	FBP	Thu, Mar 6, 2014	5.43	5.51	5.35	5.41
5484	NYSE	FBP	Wed, Mar 5, 2014	5.22	5.42	5.08	5.39
5483	NYSE	FBP	Tue, Mar 4, 2014	5.15	5.26	5.13	5.24
5482	NYSE	FBP	Mon, Mar 3, 2014	5.16	5.19	5.02	5.07
5481	NYSE	FBP	Fri, Feb 28, 2014	5.22	5.27	5.15	5.21
5480	NYSE	FBP	Thu, Feb 27, 2014	4.97	5.23	4.91	5.20
5479	NYSE	FBP	Wed, Feb 26, 2014	5.00	5.02	4.82	4.97
5478	NYSE	FBP	Tue, Feb 25, 2014	4.94	5.05	4.85	5.00
5477	NYSE	FBP	Mon, Feb 24, 2014	4.62	4.93	4.60	4.90
5476	NYSE	FBP	Fri, Feb 21, 2014	4.44	4.60	4.42	4.60
5475	NYSE	FBP	Thu, Feb 20, 2014	4.55	4.60	4.40	4.42
5474	NYSE	FBP	Wed, Feb 19, 2014	4.80	4.84	4.50	4.55
5473	NYSE	FBP	Tue, Feb 18, 2014	4.78	4.84	4.71	4.80
5472	NYSE	FBP	Fri, Feb 14, 2014	4.89	4.91	4.77	4.78
5471	NYSE	FBP	Thu, Feb 13, 2014	4.85	5.00	4.78	4.89
5470	NYSE	FBP	Wed, Feb 12, 2014	4.95	5.04	4.87	4.90
5469	NYSE	FBP	Tue, Feb 11, 2014	4.88	5.01	4.81	4.96
5468	NYSE	FBP	Mon, Feb 10, 2014	4.73	4.90	4.64	4.90
5467	NYSE	FBP	Fri, Feb 7, 2014	4.97	4.97	4.71	4.75
5466	NYSE	FBP	Thu, Feb 6, 2014	4.77	4.97	4.64	4.95
5465	NYSE	FBP	Wed, Feb 5, 2014	4.41	4.77	4.36	4.77
5464	NYSE	FBP	Tue, Feb 4, 2014	4.64	4.80	4.38	4.54
5463	NYSE	FBP	Mon, Feb 3, 2014	4.89	4.92	4.64	4.65
5462	NYSE	FBP	Fri, Jan 31, 2014	4.95	4.98	4.86	4.89
5461	NYSE	FBP	Thu, Jan 30, 2014	5.00	5.04	4.86	4.96
5460	NYSE	FBP	Wed, Jan 29, 2014	5.10	5.17	4.92	4.96
5459	NYSE	FBP	Tue, Jan 28, 2014	5.11	5.18	5.09	5.13
5458	NYSE	FBP	Mon, Jan 27, 2014	5.19	5.21	5.10	5.12
5457	NYSE	FBP	Fri, Jan 24, 2014	5.36	5.43	5.15	5.21
5456	NYSE	FBP	Thu, Jan 23, 2014	5.56	5.57	5.26	5.41
5455	NYSE	FBP	Wed, Jan 22, 2014	5.29	5.62	5.29	5.59
5454	NYSE	FBP	Tue, Jan 21, 2014	5.10	5.30	5.10	5.27
5453	NYSE	FBP	Fri, Jan 17, 2014	5.28	5.30	5.09	5.10
5452	NYSE	FBP	Thu, Jan 16, 2014	5.67	5.67	5.26	5.32
5451	NYSE	FBP	Wed, Jan 15, 2014	5.88	5.99	5.66	5.68
5450	NYSE	FBP	Tue, Jan 14, 2014	5.88	5.94	5.79	5.90
5449	NYSE	FBP	Mon, Jan 13, 2014	5.90	5.94	5.77	5.87
5448	NYSE	FBP	Fri, Jan 10, 2014	5.90	5.92	5.77	5.89
5447	NYSE	FBP	Thu, Jan 9, 2014	5.85	5.91	5.72	5.91
5446	NYSE	FBP	Wed, Jan 8, 2014	5.85	5.90	5.76	5.80
5445	NYSE	FBP	Tue, Jan 7, 2014	5.87	5.90	5.82	5.86
5444	NYSE	FBP	Mon, Jan 6, 2014	6.02	6.07	5.80	5.85
5443	NYSE	FBP	Fri, Jan 3, 2014	6.04	6.10	5.99	6.00
5442	NYSE	FBP	Thu, Jan 2, 2014	6.18	6.21	6.00	6.04
5441	NYSE	FBP	Tue, Dec 31, 2013	6.10	6.21	6.06	6.19
5440	NYSE	FBP	Mon, Dec 30, 2013	6.13	6.15	6.04	6.08
5439	NYSE	FBP	Fri, Dec 27, 2013	6.06	6.18	6.00	6.15
5438	NYSE	FBP	Thu, Dec 26, 2013	6.15	6.17	6.00	6.03
5437	NYSE	FBP	Tue, Dec 24, 2013	6.20	6.27	6.07	6.10
5436	NYSE	FBP	Mon, Dec 23, 2013	5.85	6.26	5.80	6.25
5435	NYSE	FBP	Fri, Dec 20, 2013	5.66	5.84	5.65	5.81
5434	NYSE	FBP	Thu, Dec 19, 2013	5.51	5.66	5.47	5.63
5433	NYSE	FBP	Wed, Dec 18, 2013	5.51	5.57	5.35	5.54
5432	NYSE	FBP	Tue, Dec 17, 2013	5.50	5.55	5.41	5.50
5431	NYSE	FBP	Mon, Dec 16, 2013	5.47	5.55	5.40	5.51
5430	NYSE	FBP	Fri, Dec 13, 2013	5.42	5.49	5.29	5.45
5429	NYSE	FBP	Thu, Dec 12, 2013	5.50	5.53	5.39	5.41
5428	NYSE	FBP	Wed, Dec 11, 2013	5.63	5.64	5.47	5.50
5427	NYSE	FBP	Tue, Dec 10, 2013	5.87	5.90	5.62	5.64
5426	NYSE	FBP	Mon, Dec 9, 2013	6.17	6.17	5.85	5.90
5425	NYSE	FBP	Fri, Dec 6, 2013	6.07	6.22	6.07	6.14
5424	NYSE	FBP	Thu, Dec 5, 2013	6.07	6.08	5.95	5.97
5423	NYSE	FBP	Wed, Dec 4, 2013	5.91	6.18	5.91	6.10
5422	NYSE	FBP	Tue, Dec 3, 2013	6.10	6.18	5.82	5.92
5421	NYSE	FBP	Mon, Dec 2, 2013	6.38	6.41	6.05	6.14
5420	NYSE	FBP	Fri, Nov 29, 2013	6.37	6.45	6.24	6.38
5419	NYSE	FBP	Wed, Nov 27, 2013	6.30	6.56	6.25	6.34
5418	NYSE	FBP	Tue, Nov 26, 2013	6.15	6.30	6.12	6.29
5417	NYSE	FBP	Mon, Nov 25, 2013	6.10	6.25	6.06	6.16
5416	NYSE	FBP	Fri, Nov 22, 2013	5.98	6.09	5.95	6.08
5415	NYSE	FBP	Thu, Nov 21, 2013	6.01	6.05	5.97	5.99
5414	NYSE	FBP	Wed, Nov 20, 2013	6.10	6.10	5.97	6.00
5413	NYSE	FBP	Tue, Nov 19, 2013	6.10	6.14	5.98	6.09
5412	NYSE	FBP	Mon, Nov 18, 2013	6.20	6.29	6.03	6.08
5411	NYSE	FBP	Fri, Nov 15, 2013	6.07	6.17	5.99	6.17
5410	NYSE	FBP	Thu, Nov 14, 2013	6.00	6.09	5.96	6.07
5409	NYSE	FBP	Wed, Nov 13, 2013	5.86	6.04	5.82	6.00
5408	NYSE	FBP	Tue, Nov 12, 2013	6.08	6.09	5.87	5.88
5407	NYSE	FBP	Mon, Nov 11, 2013	6.28	6.28	6.03	6.09
5406	NYSE	FBP	Fri, Nov 8, 2013	5.72	6.29	5.72	6.28
5405	NYSE	FBP	Thu, Nov 7, 2013	5.78	5.87	5.69	5.69
5404	NYSE	FBP	Wed, Nov 6, 2013	5.61	5.77	5.59	5.77
5403	NYSE	FBP	Tue, Nov 5, 2013	5.63	5.64	5.54	5.58
5402	NYSE	FBP	Mon, Nov 4, 2013	5.48	5.73	5.45	5.63
5401	NYSE	FBP	Fri, Nov 1, 2013	5.55	5.58	5.43	5.49
5400	NYSE	FBP	Thu, Oct 31, 2013	5.53	5.64	5.43	5.55
5399	NYSE	FBP	Wed, Oct 30, 2013	5.62	5.64	5.46	5.48
5398	NYSE	FBP	Tue, Oct 29, 2013	5.37	5.63	5.35	5.59
5397	NYSE	FBP	Mon, Oct 28, 2013	5.47	5.49	5.36	5.36
5396	NYSE	FBP	Fri, Oct 25, 2013	5.50	5.50	5.43	5.45
5395	NYSE	FBP	Thu, Oct 24, 2013	5.40	5.51	5.40	5.48
5394	NYSE	FBP	Wed, Oct 23, 2013	5.29	5.45	5.18	5.40
5393	NYSE	FBP	Tue, Oct 22, 2013	5.32	5.34	5.24	5.32
5392	NYSE	FBP	Mon, Oct 21, 2013	5.30	5.34	5.23	5.33
5391	NYSE	FBP	Fri, Oct 18, 2013	5.26	5.36	5.22	5.30
5390	NYSE	FBP	Thu, Oct 17, 2013	5.30	5.33	5.18	5.21
5389	NYSE	FBP	Wed, Oct 16, 2013	5.22	5.39	5.17	5.33
5388	NYSE	FBP	Tue, Oct 15, 2013	5.23	5.30	5.14	5.18
5387	NYSE	FBP	Mon, Oct 14, 2013	5.26	5.27	5.18	5.25
5386	NYSE	FBP	Fri, Oct 11, 2013	5.11	5.34	5.08	5.28
5385	NYSE	FBP	Thu, Oct 10, 2013	5.11	5.21	5.05	5.11
5384	NYSE	FBP	Wed, Oct 9, 2013	5.11	5.14	4.98	5.06
5383	NYSE	FBP	Tue, Oct 8, 2013	5.30	5.30	5.07	5.10
5382	NYSE	FBP	Mon, Oct 7, 2013	5.53	5.53	5.29	5.30
5381	NYSE	FBP	Fri, Oct 4, 2013	5.57	5.61	5.53	5.54
5380	NYSE	FBP	Thu, Oct 3, 2013	5.70	5.72	5.58	5.58
5379	NYSE	FBP	Wed, Oct 2, 2013	5.69	5.77	5.67	5.70
5378	NYSE	FBP	Tue, Oct 1, 2013	5.70	5.75	5.61	5.73
5377	NYSE	FBP	Mon, Sep 30, 2013	5.59	5.69	5.53	5.68
5376	NYSE	FBP	Fri, Sep 27, 2013	5.74	5.79	5.65	5.67
5375	NYSE	FBP	Thu, Sep 26, 2013	5.92	5.95	5.75	5.79
5374	NYSE	FBP	Wed, Sep 25, 2013	6.01	6.02	5.90	5.92
5373	NYSE	FBP	Tue, Sep 24, 2013	6.04	6.06	5.90	5.98
5372	NYSE	FBP	Mon, Sep 23, 2013	6.02	6.11	5.83	6.04
5371	NYSE	FBP	Fri, Sep 20, 2013	6.37	6.44	6.02	6.07
5370	NYSE	FBP	Thu, Sep 19, 2013	6.51	6.52	6.35	6.38
5369	NYSE	FBP	Wed, Sep 18, 2013	6.50	6.57	6.40	6.47
5368	NYSE	FBP	Tue, Sep 17, 2013	6.45	6.53	6.43	6.53
5367	NYSE	FBP	Mon, Sep 16, 2013	6.48	6.52	6.32	6.46
5366	NYSE	FBP	Fri, Sep 13, 2013	6.27	6.44	6.24	6.39
5365	NYSE	FBP	Thu, Sep 12, 2013	6.40	6.41	6.09	6.25
5364	NYSE	FBP	Wed, Sep 11, 2013	6.58	6.60	6.38	6.40
5363	NYSE	FBP	Tue, Sep 10, 2013	6.55	6.63	6.48	6.56
5362	NYSE	FBP	Mon, Sep 9, 2013	6.55	6.62	6.47	6.52
5361	NYSE	FBP	Fri, Sep 6, 2013	6.59	6.60	6.40	6.53
5360	NYSE	FBP	Thu, Sep 5, 2013	6.52	6.55	6.48	6.54
5359	NYSE	FBP	Wed, Sep 4, 2013	6.45	6.57	6.44	6.53
5358	NYSE	FBP	Tue, Sep 3, 2013	6.50	6.59	6.40	6.46
5357	NYSE	FBP	Fri, Aug 30, 2013	6.51	6.53	6.31	6.39
5356	NYSE	FBP	Thu, Aug 29, 2013	6.43	6.57	6.43	6.52
5355	NYSE	FBP	Wed, Aug 28, 2013	6.42	6.50	6.39	6.43
5354	NYSE	FBP	Tue, Aug 27, 2013	6.71	6.76	6.38	6.39
5353	NYSE	FBP	Mon, Aug 26, 2013	6.80	6.87	6.74	6.77
5352	NYSE	FBP	Fri, Aug 23, 2013	6.83	6.86	6.69	6.78
5351	NYSE	FBP	Thu, Aug 22, 2013	6.75	6.80	6.75	6.75
5350	NYSE	FBP	Wed, Aug 21, 2013	6.80	6.80	6.70	6.72
5349	NYSE	FBP	Tue, Aug 20, 2013	6.75	6.85	6.75	6.80
5348	NYSE	FBP	Mon, Aug 19, 2013	6.81	6.84	6.74	6.76
5347	NYSE	FBP	Fri, Aug 16, 2013	6.75	6.92	6.75	6.80
5346	NYSE	FBP	Thu, Aug 15, 2013	6.72	6.94	6.71	6.76
5345	NYSE	FBP	Wed, Aug 14, 2013	6.60	6.87	6.60	6.80
5344	NYSE	FBP	Tue, Aug 13, 2013	6.81	6.86	6.55	6.63
5343	NYSE	FBP	Mon, Aug 12, 2013	6.96	7.07	6.75	6.83
5342	NYSE	FBP	Fri, Aug 9, 2013	7.37	7.37	6.89	7.07
5341	NYSE	FBP	Thu, Aug 8, 2013	7.49	7.51	7.28	7.38
5340	NYSE	FBP	Wed, Aug 7, 2013	7.62	7.66	7.45	7.49
5339	NYSE	FBP	Tue, Aug 6, 2013	7.65	7.68	7.46	7.64
5338	NYSE	FBP	Mon, Aug 5, 2013	7.70	7.75	7.60	7.66
5337	NYSE	FBP	Fri, Aug 2, 2013	7.72	7.80	7.57	7.74
5336	NYSE	FBP	Thu, Aug 1, 2013	7.60	7.83	7.56	7.77
5335	NYSE	FBP	Wed, Jul 31, 2013	7.69	7.75	7.49	7.53
5334	NYSE	FBP	Tue, Jul 30, 2013	7.73	7.81	7.47	7.66
5333	NYSE	FBP	Mon, Jul 29, 2013	7.93	8.03	7.71	7.71
5332	NYSE	FBP	Fri, Jul 26, 2013	8.05	8.05	7.85	7.96
5331	NYSE	FBP	Thu, Jul 25, 2013	7.99	8.15	7.70	8.14
5330	NYSE	FBP	Wed, Jul 24, 2013	8.59	8.59	8.10	8.18
5329	NYSE	FBP	Tue, Jul 23, 2013	8.64	8.70	8.49	8.61
5328	NYSE	FBP	Mon, Jul 22, 2013	8.51	8.63	8.46	8.56
5327	NYSE	FBP	Fri, Jul 19, 2013	8.54	8.59	8.44	8.51
5326	NYSE	FBP	Thu, Jul 18, 2013	8.13	8.63	8.11	8.55
5325	NYSE	FBP	Wed, Jul 17, 2013	8.23	8.44	8.09	8.09
5324	NYSE	FBP	Tue, Jul 16, 2013	7.97	8.23	7.96	8.19
5323	NYSE	FBP	Mon, Jul 15, 2013	8.00	8.05	7.90	7.99
5322	NYSE	FBP	Fri, Jul 12, 2013	7.93	8.00	7.90	7.98
5321	NYSE	FBP	Thu, Jul 11, 2013	7.95	7.96	7.80	7.93
5320	NYSE	FBP	Wed, Jul 10, 2013	8.09	8.09	7.80	7.86
5319	NYSE	FBP	Tue, Jul 9, 2013	7.85	8.11	7.76	8.07
5318	NYSE	FBP	Mon, Jul 8, 2013	7.72	7.85	7.64	7.78
5317	NYSE	FBP	Fri, Jul 5, 2013	7.17	7.67	7.17	7.67
5316	NYSE	FBP	Wed, Jul 3, 2013	7.10	7.17	6.91	7.07
5315	NYSE	FBP	Tue, Jul 2, 2013	7.35	7.52	7.10	7.17
5314	NYSE	FBP	Mon, Jul 1, 2013	7.13	7.36	7.13	7.33
5313	NYSE	FBP	Fri, Jun 28, 2013	7.19	7.20	7.06	7.08
5312	NYSE	FBP	Thu, Jun 27, 2013	7.01	7.19	6.99	7.19
5311	NYSE	FBP	Wed, Jun 26, 2013	7.03	7.06	6.95	7.03
5310	NYSE	FBP	Tue, Jun 25, 2013	6.89	7.03	6.81	6.99
5309	NYSE	FBP	Mon, Jun 24, 2013	6.89	7.02	6.82	6.85
5308	NYSE	FBP	Fri, Jun 21, 2013	6.90	6.95	6.68	6.95
5307	NYSE	FBP	Thu, Jun 20, 2013	6.66	6.81	6.53	6.70
5306	NYSE	FBP	Wed, Jun 19, 2013	6.82	6.86	6.69	6.70
5305	NYSE	FBP	Tue, Jun 18, 2013	6.69	6.89	6.69	6.84
5304	NYSE	FBP	Mon, Jun 17, 2013	6.73	6.80	6.61	6.67
5303	NYSE	FBP	Fri, Jun 14, 2013	6.75	6.80	6.62	6.65
5302	NYSE	FBP	Thu, Jun 13, 2013	6.61	6.75	6.56	6.74
5301	NYSE	FBP	Wed, Jun 12, 2013	6.81	6.87	6.59	6.59
5300	NYSE	FBP	Tue, Jun 11, 2013	6.94	6.98	6.72	6.76
5299	NYSE	FBP	Mon, Jun 10, 2013	6.49	6.96	6.43	6.96
5298	NYSE	FBP	Fri, Jun 7, 2013	6.24	6.34	6.20	6.34
5297	NYSE	FBP	Thu, Jun 6, 2013	6.12	6.26	6.12	6.23
5296	NYSE	FBP	Wed, Jun 5, 2013	6.24	6.28	6.12	6.15
5295	NYSE	FBP	Tue, Jun 4, 2013	6.47	6.52	6.17	6.25
5294	NYSE	FBP	Mon, Jun 3, 2013	6.11	6.48	6.08	6.46
5293	NYSE	FBP	Fri, May 31, 2013	6.00	6.12	5.98	6.11
5292	NYSE	FBP	Thu, May 30, 2013	6.04	6.08	5.96	6.05
5291	NYSE	FBP	Wed, May 29, 2013	6.02	6.12	5.94	6.04
5290	NYSE	FBP	Tue, May 28, 2013	6.09	6.15	6.00	6.05
5289	NYSE	FBP	Fri, May 24, 2013	5.95	6.00	5.90	5.99
5288	NYSE	FBP	Thu, May 23, 2013	5.99	6.06	5.92	6.00
5287	NYSE	FBP	Wed, May 22, 2013	6.20	6.35	6.00	6.05
5286	NYSE	FBP	Tue, May 21, 2013	6.22	6.25	6.16	6.20
5285	NYSE	FBP	Mon, May 20, 2013	6.18	6.23	6.14	6.23
5284	NYSE	FBP	Fri, May 17, 2013	6.18	6.23	6.13	6.18
5283	NYSE	FBP	Thu, May 16, 2013	6.12	6.25	6.06	6.18
5282	NYSE	FBP	Wed, May 15, 2013	5.96	6.14	5.95	6.12
5281	NYSE	FBP	Tue, May 14, 2013	5.91	5.96	5.89	5.96
5280	NYSE	FBP	Mon, May 13, 2013	6.00	6.00	5.89	5.89
5279	NYSE	FBP	Fri, May 10, 2013	6.01	6.08	5.99	6.01
5278	NYSE	FBP	Thu, May 9, 2013	6.07	6.10	5.92	6.00
5277	NYSE	FBP	Wed, May 8, 2013	6.00	6.13	5.96	6.10
5276	NYSE	FBP	Tue, May 7, 2013	5.90	6.00	5.89	6.00
5275	NYSE	FBP	Mon, May 6, 2013	5.80	5.95	5.80	5.94
5274	NYSE	FBP	Fri, May 3, 2013	5.75	5.93	5.70	5.91
5273	NYSE	FBP	Thu, May 2, 2013	5.79	5.93	5.78	5.89
5272	NYSE	FBP	Wed, May 1, 2013	5.87	5.93	5.75	5.75
5271	NYSE	FBP	Tue, Apr 30, 2013	5.99	5.99	5.88	5.91
5270	NYSE	FBP	Mon, Apr 29, 2013	5.97	6.03	5.93	5.98
5269	NYSE	FBP	Fri, Apr 26, 2013	6.02	6.03	5.91	5.92
5268	NYSE	FBP	Thu, Apr 25, 2013	5.95	6.11	5.95	6.02
5267	NYSE	FBP	Wed, Apr 24, 2013	6.00	6.05	5.92	5.95
5266	NYSE	FBP	Tue, Apr 23, 2013	6.09	6.13	5.98	6.02
5265	NYSE	FBP	Mon, Apr 22, 2013	5.96	6.12	5.76	6.06
5264	NYSE	FBP	Fri, Apr 19, 2013	5.64	5.99	5.63	5.97
5263	NYSE	FBP	Thu, Apr 18, 2013	5.82	5.82	5.64	5.64
5262	NYSE	FBP	Wed, Apr 17, 2013	5.95	5.95	5.71	5.80
5261	NYSE	FBP	Tue, Apr 16, 2013	5.94	6.05	5.94	5.99
5260	NYSE	FBP	Mon, Apr 15, 2013	6.07	6.10	5.86	5.88
5259	NYSE	FBP	Fri, Apr 12, 2013	6.27	6.30	6.08	6.09
5258	NYSE	FBP	Thu, Apr 11, 2013	6.22	6.33	6.21	6.29
5257	NYSE	FBP	Wed, Apr 10, 2013	6.05	6.25	6.05	6.21
5256	NYSE	FBP	Tue, Apr 9, 2013	6.07	6.15	6.02	6.02
5255	NYSE	FBP	Mon, Apr 8, 2013	6.02	6.05	5.92	6.05
5254	NYSE	FBP	Fri, Apr 5, 2013	5.89	6.03	5.86	6.02
5253	NYSE	FBP	Thu, Apr 4, 2013	6.05	6.06	5.93	6.00
5252	NYSE	FBP	Wed, Apr 3, 2013	6.21	6.24	6.00	6.03
5251	NYSE	FBP	Tue, Apr 2, 2013	6.32	6.36	6.18	6.20
5250	NYSE	FBP	Mon, Apr 1, 2013	6.28	6.36	6.17	6.30
5249	NYSE	FBP	Thu, Mar 28, 2013	6.32	6.35	6.20	6.23
5248	NYSE	FBP	Wed, Mar 27, 2013	6.23	6.30	6.14	6.30
5247	NYSE	FBP	Tue, Mar 26, 2013	6.32	6.35	6.19	6.25
5246	NYSE	FBP	Mon, Mar 25, 2013	6.25	6.31	6.12	6.27
5245	NYSE	FBP	Fri, Mar 22, 2013	6.20	6.27	6.17	6.25
5244	NYSE	FBP	Thu, Mar 21, 2013	6.15	6.25	6.12	6.19
5243	NYSE	FBP	Wed, Mar 20, 2013	6.20	6.28	6.13	6.21
5242	NYSE	FBP	Tue, Mar 19, 2013	6.13	6.24	6.10	6.16
5241	NYSE	FBP	Mon, Mar 18, 2013	6.04	6.15	6.03	6.08
5240	NYSE	FBP	Fri, Mar 15, 2013	6.16	6.22	6.05	6.15
5239	NYSE	FBP	Thu, Mar 14, 2013	6.12	6.19	6.01	6.14
5238	NYSE	FBP	Wed, Mar 13, 2013	6.06	6.14	5.85	6.12
5237	NYSE	FBP	Tue, Mar 12, 2013	6.15	6.18	6.05	6.07
5236	NYSE	FBP	Mon, Mar 11, 2013	6.00	6.19	5.98	6.17
5235	NYSE	FBP	Fri, Mar 8, 2013	6.30	6.40	6.03	6.03
5234	NYSE	FBP	Thu, Mar 7, 2013	5.89	6.31	5.80	6.23
5233	NYSE	FBP	Wed, Mar 6, 2013	5.90	5.90	5.79	5.90
5232	NYSE	FBP	Tue, Mar 5, 2013	5.73	5.89	5.70	5.87
5231	NYSE	FBP	Mon, Mar 4, 2013	5.59	5.69	5.54	5.68
5230	NYSE	FBP	Fri, Mar 1, 2013	5.45	5.64	5.39	5.62
5229	NYSE	FBP	Thu, Feb 28, 2013	5.60	5.62	5.45	5.47
5228	NYSE	FBP	Wed, Feb 27, 2013	5.47	5.65	5.45	5.58
5227	NYSE	FBP	Tue, Feb 26, 2013	5.43	5.48	5.35	5.40
5226	NYSE	FBP	Mon, Feb 25, 2013	5.69	5.69	5.39	5.39
5225	NYSE	FBP	Fri, Feb 22, 2013	5.74	5.74	5.51	5.61
5224	NYSE	FBP	Thu, Feb 21, 2013	5.72	5.79	5.65	5.70
5223	NYSE	FBP	Wed, Feb 20, 2013	5.79	5.83	5.70	5.71
5222	NYSE	FBP	Tue, Feb 19, 2013	5.65	5.77	5.65	5.77
5221	NYSE	FBP	Fri, Feb 15, 2013	5.57	5.70	5.50	5.65
5220	NYSE	FBP	Thu, Feb 14, 2013	5.41	5.52	5.32	5.51
5219	NYSE	FBP	Wed, Feb 13, 2013	5.49	5.61	5.38	5.43
5218	NYSE	FBP	Tue, Feb 12, 2013	5.36	5.47	5.34	5.47
5217	NYSE	FBP	Mon, Feb 11, 2013	5.53	5.53	5.33	5.34
5216	NYSE	FBP	Fri, Feb 8, 2013	5.43	5.55	5.36	5.53
5215	NYSE	FBP	Thu, Feb 7, 2013	5.42	5.48	5.36	5.43
5214	NYSE	FBP	Wed, Feb 6, 2013	5.45	5.50	5.30	5.49
5213	NYSE	FBP	Tue, Feb 5, 2013	5.39	5.54	5.25	5.51
5212	NYSE	FBP	Mon, Feb 4, 2013	5.33	5.45	5.30	5.41
5211	NYSE	FBP	Fri, Feb 1, 2013	5.18	5.38	5.16	5.38
5210	NYSE	FBP	Thu, Jan 31, 2013	5.07	5.14	4.98	5.13
5209	NYSE	FBP	Wed, Jan 30, 2013	5.17	5.21	5.05	5.10
5208	NYSE	FBP	Tue, Jan 29, 2013	5.11	5.17	5.08	5.16
5207	NYSE	FBP	Mon, Jan 28, 2013	5.08	5.18	5.03	5.11
5206	NYSE	FBP	Fri, Jan 25, 2013	5.00	5.09	4.95	5.09
5205	NYSE	FBP	Thu, Jan 24, 2013	4.97	5.09	4.94	4.99
5204	NYSE	FBP	Wed, Jan 23, 2013	4.95	4.99	4.89	4.97
5203	NYSE	FBP	Tue, Jan 22, 2013	4.91	4.99	4.88	4.98
5202	NYSE	FBP	Fri, Jan 18, 2013	4.94	4.97	4.76	4.92
5201	NYSE	FBP	Thu, Jan 17, 2013	4.96	4.99	4.82	4.95
5200	NYSE	FBP	Wed, Jan 16, 2013	4.90	5.00	4.86	4.96
5199	NYSE	FBP	Tue, Jan 15, 2013	4.82	4.93	4.77	4.90
5198	NYSE	FBP	Mon, Jan 14, 2013	4.80	4.87	4.77	4.84
5197	NYSE	FBP	Fri, Jan 11, 2013	4.82	4.84	4.74	4.80
5196	NYSE	FBP	Thu, Jan 10, 2013	4.73	4.85	4.69	4.80
5195	NYSE	FBP	Wed, Jan 9, 2013	4.75	4.85	4.69	4.70
5194	NYSE	FBP	Tue, Jan 8, 2013	4.70	4.79	4.66	4.72
5193	NYSE	FBP	Mon, Jan 7, 2013	4.62	4.72	4.61	4.70
5192	NYSE	FBP	Fri, Jan 4, 2013	4.63	4.70	4.59	4.60
5191	NYSE	FBP	Thu, Jan 3, 2013	4.63	4.63	4.54	4.60
5190	NYSE	FBP	Wed, Jan 2, 2013	4.65	4.73	4.57	4.59
5189	NYSE	FBP	Mon, Dec 31, 2012	4.40	4.62	4.36	4.58
5188	NYSE	FBP	Fri, Dec 28, 2012	4.35	4.41	4.33	4.38
5187	NYSE	FBP	Thu, Dec 27, 2012	4.40	4.43	4.27	4.37
5186	NYSE	FBP	Wed, Dec 26, 2012	4.47	4.47	4.34	4.39
5185	NYSE	FBP	Mon, Dec 24, 2012	4.52	4.55	4.41	4.45
5184	NYSE	FBP	Fri, Dec 21, 2012	4.36	4.53	4.33	4.53
5183	NYSE	FBP	Thu, Dec 20, 2012	4.34	4.40	4.31	4.38
5182	NYSE	FBP	Wed, Dec 19, 2012	4.25	4.39	4.21	4.34
5181	NYSE	FBP	Tue, Dec 18, 2012	4.18	4.25	4.06	4.24
5180	NYSE	FBP	Mon, Dec 17, 2012	4.14	4.24	4.14	4.15
5179	NYSE	FBP	Fri, Dec 14, 2012	4.17	4.18	4.05	4.11
5178	NYSE	FBP	Thu, Dec 13, 2012	4.31	4.40	4.16	4.21
5177	NYSE	FBP	Wed, Dec 12, 2012	4.52	4.52	4.27	4.30
5176	NYSE	FBP	Tue, Dec 11, 2012	4.34	4.52	4.26	4.52
5175	NYSE	FBP	Mon, Dec 10, 2012	4.27	4.32	4.18	4.32
5174	NYSE	FBP	Fri, Dec 7, 2012	4.33	4.34	4.21	4.27
5173	NYSE	FBP	Thu, Dec 6, 2012	4.30	4.35	4.22	4.29
5172	NYSE	FBP	Wed, Dec 5, 2012	4.31	4.31	4.23	4.29
5171	NYSE	FBP	Tue, Dec 4, 2012	4.28	4.30	4.17	4.30
5170	NYSE	FBP	Mon, Dec 3, 2012	4.12	4.29	4.12	4.26
5169	NYSE	FBP	Fri, Nov 30, 2012	4.12	4.14	4.00	4.05
5168	NYSE	FBP	Thu, Nov 29, 2012	4.14	4.14	4.07	4.10
5167	NYSE	FBP	Wed, Nov 28, 2012	3.99	4.09	3.96	4.09
5166	NYSE	FBP	Tue, Nov 27, 2012	4.12	4.15	3.99	4.00
5165	NYSE	FBP	Mon, Nov 26, 2012	4.04	4.14	3.97	4.14
5164	NYSE	FBP	Fri, Nov 23, 2012	4.15	4.15	3.99	4.05
5163	NYSE	FBP	Wed, Nov 21, 2012	4.07	4.15	3.96	4.13
5162	NYSE	FBP	Tue, Nov 20, 2012	3.98	4.07	3.92	4.05
5161	NYSE	FBP	Mon, Nov 19, 2012	3.85	4.01	3.80	4.00
5160	NYSE	FBP	Fri, Nov 16, 2012	3.68	3.79	3.61	3.78
5159	NYSE	FBP	Thu, Nov 15, 2012	3.71	3.76	3.58	3.69
5158	NYSE	FBP	Wed, Nov 14, 2012	4.01	4.01	3.72	3.72
5157	NYSE	FBP	Tue, Nov 13, 2012	4.02	4.06	3.95	3.99
5156	NYSE	FBP	Mon, Nov 12, 2012	4.10	4.12	3.99	4.01
5155	NYSE	FBP	Fri, Nov 9, 2012	4.15	4.20	4.08	4.10
5154	NYSE	FBP	Thu, Nov 8, 2012	4.25	4.26	4.15	4.19
5153	NYSE	FBP	Wed, Nov 7, 2012	4.23	4.34	4.10	4.25
5152	NYSE	FBP	Tue, Nov 6, 2012	4.39	4.43	4.29	4.30
5151	NYSE	FBP	Mon, Nov 5, 2012	4.29	4.39	4.26	4.35
5150	NYSE	FBP	Fri, Nov 2, 2012	4.32	4.38	4.24	4.28
5149	NYSE	FBP	Thu, Nov 1, 2012	4.30	4.39	4.18	4.24
5148	NYSE	FBP	Wed, Oct 31, 2012	4.12	4.25	4.02	4.24
5147	NYSE	FBP	Fri, Oct 26, 2012	4.16	4.16	4.06	4.08
5146	NYSE	FBP	Thu, Oct 25, 2012	4.21	4.24	4.07	4.15
5145	NYSE	FBP	Wed, Oct 24, 2012	4.18	4.20	4.10	4.20
5144	NYSE	FBP	Tue, Oct 23, 2012	4.17	4.20	4.13	4.14
5143	NYSE	FBP	Mon, Oct 22, 2012	4.27	4.31	4.18	4.19
5142	NYSE	FBP	Fri, Oct 19, 2012	4.36	4.38	4.25	4.30
5141	NYSE	FBP	Thu, Oct 18, 2012	4.44	4.45	4.37	4.39
5140	NYSE	FBP	Wed, Oct 17, 2012	4.38	4.44	4.32	4.44
5139	NYSE	FBP	Tue, Oct 16, 2012	4.36	4.38	4.29	4.35
5138	NYSE	FBP	Mon, Oct 15, 2012	4.30	4.35	4.26	4.32
5137	NYSE	FBP	Fri, Oct 12, 2012	4.35	4.37	4.26	4.28
5136	NYSE	FBP	Thu, Oct 11, 2012	4.40	4.40	4.31	4.34
5135	NYSE	FBP	Wed, Oct 10, 2012	4.32	4.38	4.28	4.35
5134	NYSE	FBP	Tue, Oct 9, 2012	4.42	4.42	4.28	4.33
5133	NYSE	FBP	Mon, Oct 8, 2012	4.46	4.46	4.40	4.43
5132	NYSE	FBP	Fri, Oct 5, 2012	4.55	4.56	4.46	4.48
5131	NYSE	FBP	Thu, Oct 4, 2012	4.49	4.54	4.46	4.54
5130	NYSE	FBP	Wed, Oct 3, 2012	4.43	4.51	4.43	4.46
5129	NYSE	FBP	Tue, Oct 2, 2012	4.42	4.44	4.37	4.43
5128	NYSE	FBP	Mon, Oct 1, 2012	4.46	4.57	4.38	4.40
5127	NYSE	FBP	Fri, Sep 28, 2012	4.46	4.49	4.41	4.42
5126	NYSE	FBP	Thu, Sep 27, 2012	4.42	4.54	4.39	4.49
5125	NYSE	FBP	Wed, Sep 26, 2012	4.43	4.52	4.34	4.39
5124	NYSE	FBP	Tue, Sep 25, 2012	4.46	4.56	4.43	4.43
5123	NYSE	FBP	Mon, Sep 24, 2012	4.44	4.56	4.32	4.45
5122	NYSE	FBP	Fri, Sep 21, 2012	4.49	4.60	4.39	4.44
5121	NYSE	FBP	Thu, Sep 20, 2012	4.45	4.55	4.42	4.44
5120	NYSE	FBP	Wed, Sep 19, 2012	4.50	4.53	4.42	4.47
5119	NYSE	FBP	Tue, Sep 18, 2012	4.38	4.50	4.37	4.50
5118	NYSE	FBP	Mon, Sep 17, 2012	4.32	4.48	4.30	4.37
5117	NYSE	FBP	Fri, Sep 14, 2012	4.34	4.40	4.29	4.35
5116	NYSE	FBP	Thu, Sep 13, 2012	4.24	4.37	4.18	4.28
5115	NYSE	FBP	Wed, Sep 12, 2012	4.19	4.25	4.11	4.25
5114	NYSE	FBP	Tue, Sep 11, 2012	4.29	4.40	4.20	4.20
5113	NYSE	FBP	Mon, Sep 10, 2012	4.16	4.32	4.15	4.31
5112	NYSE	FBP	Fri, Sep 7, 2012	4.28	4.31	4.10	4.14
5111	NYSE	FBP	Thu, Sep 6, 2012	4.18	4.30	4.14	4.28
5110	NYSE	FBP	Wed, Sep 5, 2012	3.90	4.22	3.86	4.14
5109	NYSE	FBP	Tue, Sep 4, 2012	3.82	3.97	3.68	3.86
5108	NYSE	FBP	Fri, Aug 31, 2012	3.86	3.86	3.70	3.82
5107	NYSE	FBP	Thu, Aug 30, 2012	3.94	3.94	3.80	3.81
5106	NYSE	FBP	Wed, Aug 29, 2012	3.94	3.95	3.87	3.95
5105	NYSE	FBP	Tue, Aug 28, 2012	3.83	3.95	3.81	3.95
5104	NYSE	FBP	Mon, Aug 27, 2012	3.88	3.89	3.82	3.85
5103	NYSE	FBP	Fri, Aug 24, 2012	3.71	3.85	3.71	3.85
5102	NYSE	FBP	Thu, Aug 23, 2012	3.68	3.75	3.66	3.73
5101	NYSE	FBP	Wed, Aug 22, 2012	3.70	3.75	3.59	3.69
5100	NYSE	FBP	Tue, Aug 21, 2012	3.73	3.76	3.68	3.71
5099	NYSE	FBP	Mon, Aug 20, 2012	3.75	3.75	3.59	3.72
5098	NYSE	FBP	Fri, Aug 17, 2012	3.73	3.75	3.61	3.75
5097	NYSE	FBP	Thu, Aug 16, 2012	3.55	3.75	3.43	3.72
5096	NYSE	FBP	Wed, Aug 15, 2012	3.44	3.57	3.42	3.57
5095	NYSE	FBP	Tue, Aug 14, 2012	3.53	3.57	3.42	3.43
5094	NYSE	FBP	Mon, Aug 13, 2012	3.58	3.63	3.46	3.52
5093	NYSE	FBP	Fri, Aug 10, 2012	3.60	3.61	3.54	3.57
5092	NYSE	FBP	Thu, Aug 9, 2012	3.66	3.89	3.55	3.61
5091	NYSE	FBP	Wed, Aug 8, 2012	3.74	3.78	3.60	3.66
5090	NYSE	FBP	Tue, Aug 7, 2012	3.74	3.83	3.70	3.75
5089	NYSE	FBP	Mon, Aug 6, 2012	3.57	3.72	3.57	3.71
5088	NYSE	FBP	Fri, Aug 3, 2012	3.38	3.62	3.38	3.55
5087	NYSE	FBP	Thu, Aug 2, 2012	3.56	3.65	3.34	3.34
5086	NYSE	FBP	Wed, Aug 1, 2012	3.85	3.90	3.57	3.57
5085	NYSE	FBP	Tue, Jul 31, 2012	3.83	3.87	3.66	3.78
5084	NYSE	FBP	Mon, Jul 30, 2012	3.85	3.85	3.66	3.66
5083	NYSE	FBP	Fri, Jul 27, 2012	3.50	3.88	3.46	3.86
5082	NYSE	FBP	Thu, Jul 26, 2012	3.48	3.50	3.43	3.50
5081	NYSE	FBP	Wed, Jul 25, 2012	3.44	3.48	3.40	3.43
5080	NYSE	FBP	Tue, Jul 24, 2012	3.38	3.43	3.35	3.41
5079	NYSE	FBP	Mon, Jul 23, 2012	3.48	3.48	3.36	3.38
5078	NYSE	FBP	Fri, Jul 20, 2012	3.61	3.61	3.50	3.50
5077	NYSE	FBP	Thu, Jul 19, 2012	3.77	3.78	3.60	3.64
5076	NYSE	FBP	Wed, Jul 18, 2012	3.75	3.83	3.70	3.78
5075	NYSE	FBP	Tue, Jul 17, 2012	3.60	3.75	3.55	3.74
5074	NYSE	FBP	Mon, Jul 16, 2012	3.72	3.72	3.53	3.55
5073	NYSE	FBP	Fri, Jul 13, 2012	3.67	3.77	3.48	3.74
5072	NYSE	FBP	Thu, Jul 12, 2012	3.75	3.79	3.67	3.67
5071	NYSE	FBP	Wed, Jul 11, 2012	3.81	3.81	3.73	3.75
5070	NYSE	FBP	Tue, Jul 10, 2012	3.80	3.83	3.73	3.82
5069	NYSE	FBP	Mon, Jul 9, 2012	3.78	3.83	3.73	3.77
5068	NYSE	FBP	Fri, Jul 6, 2012	3.83	3.83	3.71	3.79
5067	NYSE	FBP	Thu, Jul 5, 2012	3.94	4.00	3.85	3.88
5066	NYSE	FBP	Tue, Jul 3, 2012	3.98	4.00	3.92	3.93
5065	NYSE	FBP	Mon, Jul 2, 2012	3.93	4.00	3.83	4.00
5064	NYSE	FBP	Fri, Jun 29, 2012	3.91	3.98	3.82	3.96
5063	NYSE	FBP	Thu, Jun 28, 2012	3.71	3.84	3.69	3.83
5062	NYSE	FBP	Wed, Jun 27, 2012	3.74	3.85	3.67	3.75
5061	NYSE	FBP	Tue, Jun 26, 2012	3.81	3.86	3.66	3.75
5060	NYSE	FBP	Mon, Jun 25, 2012	3.76	3.83	3.53	3.81
5059	NYSE	FBP	Fri, Jun 22, 2012	3.95	4.00	3.69	3.83
5058	NYSE	FBP	Thu, Jun 21, 2012	3.76	3.90	3.70	3.84
5057	NYSE	FBP	Wed, Jun 20, 2012	4.03	4.03	3.70	3.78
5056	NYSE	FBP	Tue, Jun 19, 2012	3.87	4.06	3.84	3.99
5055	NYSE	FBP	Mon, Jun 18, 2012	3.87	4.03	3.77	3.88
5054	NYSE	FBP	Fri, Jun 15, 2012	3.64	3.96	3.61	3.96
5053	NYSE	FBP	Thu, Jun 14, 2012	3.40	3.66	3.35	3.63
5052	NYSE	FBP	Wed, Jun 13, 2012	3.32	3.40	3.28	3.40
5051	NYSE	FBP	Tue, Jun 12, 2012	3.32	3.48	3.29	3.34
5050	NYSE	FBP	Mon, Jun 11, 2012	3.54	3.61	3.26	3.27
5049	NYSE	FBP	Fri, Jun 8, 2012	3.24	3.58	3.20	3.54
5048	NYSE	FBP	Thu, Jun 7, 2012	3.46	3.49	3.25	3.27
5047	NYSE	FBP	Wed, Jun 6, 2012	3.39	3.52	3.39	3.44
5046	NYSE	FBP	Tue, Jun 5, 2012	3.40	3.49	3.36	3.38
5045	NYSE	FBP	Mon, Jun 4, 2012	3.50	3.61	3.42	3.44
5044	NYSE	FBP	Fri, Jun 1, 2012	3.63	3.68	3.50	3.50
5043	NYSE	FBP	Thu, May 31, 2012	3.68	3.73	3.61	3.65
5042	NYSE	FBP	Wed, May 30, 2012	3.85	3.85	3.61	3.64
5041	NYSE	FBP	Tue, May 29, 2012	3.68	3.95	3.63	3.87
5040	NYSE	FBP	Fri, May 25, 2012	3.67	3.71	3.60	3.64
5039	NYSE	FBP	Thu, May 24, 2012	3.70	3.70	3.57	3.67
5038	NYSE	FBP	Wed, May 23, 2012	3.64	3.69	3.61	3.68
5037	NYSE	FBP	Tue, May 22, 2012	3.76	3.76	3.59	3.65
5036	NYSE	FBP	Mon, May 21, 2012	3.61	3.68	3.56	3.59
5035	NYSE	FBP	Fri, May 18, 2012	3.71	3.71	3.60	3.60
5034	NYSE	FBP	Thu, May 17, 2012	3.82	3.83	3.69	3.69
5033	NYSE	FBP	Wed, May 16, 2012	3.99	4.00	3.82	3.86
5032	NYSE	FBP	Tue, May 15, 2012	3.96	4.02	3.94	3.99
5031	NYSE	FBP	Mon, May 14, 2012	4.03	4.08	3.96	3.96
5030	NYSE	FBP	Fri, May 11, 2012	3.96	4.10	3.92	4.06
5029	NYSE	FBP	Thu, May 10, 2012	4.02	4.02	3.92	3.97
5028	NYSE	FBP	Wed, May 9, 2012	4.02	4.04	3.93	3.99
5027	NYSE	FBP	Tue, May 8, 2012	4.19	4.21	4.03	4.06
5026	NYSE	FBP	Mon, May 7, 2012	4.23	4.31	4.17	4.17
5025	NYSE	FBP	Fri, May 4, 2012	4.37	4.41	4.23	4.23
5024	NYSE	FBP	Thu, May 3, 2012	4.27	4.44	4.22	4.38
5023	NYSE	FBP	Wed, May 2, 2012	4.30	4.33	4.23	4.31
5022	NYSE	FBP	Tue, May 1, 2012	4.25	4.35	4.23	4.33
5021	NYSE	FBP	Mon, Apr 30, 2012	4.25	4.35	4.21	4.26
5020	NYSE	FBP	Fri, Apr 27, 2012	4.26	4.28	4.13	4.27
5019	NYSE	FBP	Thu, Apr 26, 2012	4.12	4.29	4.12	4.25
5018	NYSE	FBP	Wed, Apr 25, 2012	4.08	4.13	4.02	4.10
5017	NYSE	FBP	Tue, Apr 24, 2012	3.96	4.14	3.92	4.02
5016	NYSE	FBP	Mon, Apr 23, 2012	3.91	3.99	3.80	3.99
5015	NYSE	FBP	Fri, Apr 20, 2012	3.97	4.05	3.88	3.95
5014	NYSE	FBP	Thu, Apr 19, 2012	4.10	4.27	3.90	3.93
5013	NYSE	FBP	Wed, Apr 18, 2012	4.10	4.24	4.02	4.09
5012	NYSE	FBP	Tue, Apr 17, 2012	3.96	4.24	3.91	4.15
5011	NYSE	FBP	Mon, Apr 16, 2012	3.97	4.01	3.83	3.98
5010	NYSE	FBP	Fri, Apr 13, 2012	4.14	4.14	3.90	3.94
5009	NYSE	FBP	Thu, Apr 12, 2012	4.15	4.20	4.04	4.12
5008	NYSE	FBP	Wed, Apr 11, 2012	4.19	4.23	4.04	4.16
5007	NYSE	FBP	Tue, Apr 10, 2012	4.29	4.29	4.08	4.17
5006	NYSE	FBP	Mon, Apr 9, 2012	4.21	4.35	4.18	4.29
5005	NYSE	FBP	Thu, Apr 5, 2012	4.18	4.32	4.17	4.29
5004	NYSE	FBP	Wed, Apr 4, 2012	4.23	4.32	4.12	4.15
5003	NYSE	FBP	Tue, Apr 3, 2012	4.23	4.37	4.12	4.28
5002	NYSE	FBP	Mon, Apr 2, 2012	4.40	4.40	4.24	4.27
5001	NYSE	FBP	Fri, Mar 30, 2012	4.38	4.41	4.31	4.40
5000	NYSE	FBP	Thu, Mar 29, 2012	4.36	4.38	4.13	4.35
4999	NYSE	FBP	Wed, Mar 28, 2012	4.18	4.38	4.15	4.37
4998	NYSE	FBP	Tue, Mar 27, 2012	4.15	4.24	4.09	4.20
4997	NYSE	FBP	Mon, Mar 26, 2012	4.11	4.17	4.07	4.13
4996	NYSE	FBP	Fri, Mar 23, 2012	4.03	4.11	3.88	4.07
4995	NYSE	FBP	Thu, Mar 22, 2012	3.99	4.06	3.91	4.02
4994	NYSE	FBP	Wed, Mar 21, 2012	3.97	4.00	3.87	4.00
4993	NYSE	FBP	Tue, Mar 20, 2012	3.94	4.00	3.85	3.93
4992	NYSE	FBP	Mon, Mar 19, 2012	3.87	3.96	3.82	3.96
4991	NYSE	FBP	Fri, Mar 16, 2012	4.00	4.00	3.81	3.81
4990	NYSE	FBP	Thu, Mar 15, 2012	4.00	4.03	3.88	3.97
4989	NYSE	FBP	Wed, Mar 14, 2012	4.06	4.08	3.83	4.00
4988	NYSE	FBP	Tue, Mar 13, 2012	4.07	4.10	3.86	4.00
4987	NYSE	FBP	Mon, Mar 12, 2012	3.94	4.08	3.82	4.01
4986	NYSE	FBP	Fri, Mar 9, 2012	3.87	3.93	3.74	3.89
4985	NYSE	FBP	Thu, Mar 8, 2012	3.84	3.98	3.78	3.84
4984	NYSE	FBP	Wed, Mar 7, 2012	3.77	3.87	3.60	3.71
4983	NYSE	FBP	Tue, Mar 6, 2012	3.66	3.70	3.47	3.64
4982	NYSE	FBP	Mon, Mar 5, 2012	3.78	3.89	3.66	3.71
4981	NYSE	FBP	Fri, Mar 2, 2012	3.84	3.95	3.75	3.76
4980	NYSE	FBP	Thu, Mar 1, 2012	3.85	3.92	3.75	3.89
4979	NYSE	FBP	Wed, Feb 29, 2012	3.85	4.00	3.75	3.87
4978	NYSE	FBP	Tue, Feb 28, 2012	3.97	3.97	3.74	3.89
4977	NYSE	FBP	Mon, Feb 27, 2012	3.95	4.01	3.75	3.92
4976	NYSE	FBP	Fri, Feb 24, 2012	3.94	3.99	3.74	3.95
4975	NYSE	FBP	Thu, Feb 23, 2012	3.97	4.01	3.91	3.97
4974	NYSE	FBP	Wed, Feb 22, 2012	3.93	4.01	3.78	3.99
4973	NYSE	FBP	Tue, Feb 21, 2012	3.75	4.00	3.72	3.94
4972	NYSE	FBP	Fri, Feb 17, 2012	3.82	4.04	3.75	3.77
4971	NYSE	FBP	Thu, Feb 16, 2012	4.26	4.30	3.67	3.79
4970	NYSE	FBP	Wed, Feb 15, 2012	4.73	4.78	4.18	4.21
4969	NYSE	FBP	Tue, Feb 14, 2012	4.76	4.76	4.55	4.63
4968	NYSE	FBP	Mon, Feb 13, 2012	4.99	4.99	4.78	4.78
4967	NYSE	FBP	Fri, Feb 10, 2012	4.52	4.95	4.39	4.95
4966	NYSE	FBP	Thu, Feb 9, 2012	4.47	4.51	4.38	4.50
4965	NYSE	FBP	Wed, Feb 8, 2012	4.48	4.50	4.35	4.42
4964	NYSE	FBP	Tue, Feb 7, 2012	4.39	4.52	4.28	4.44
4963	NYSE	FBP	Mon, Feb 6, 2012	4.39	4.47	4.11	4.36
4962	NYSE	FBP	Fri, Feb 3, 2012	4.11	4.41	4.11	4.13
4961	NYSE	FBP	Thu, Feb 2, 2012	3.81	4.10	3.81	4.09
4960	NYSE	FBP	Wed, Feb 1, 2012	3.66	3.85	3.62	3.78
4959	NYSE	FBP	Tue, Jan 31, 2012	3.51	3.70	3.45	3.70
4958	NYSE	FBP	Mon, Jan 30, 2012	3.45	3.53	3.44	3.51
4957	NYSE	FBP	Fri, Jan 27, 2012	3.49	3.51	3.48	3.50
4956	NYSE	FBP	Thu, Jan 26, 2012	3.50	3.53	3.47	3.47
4955	NYSE	FBP	Wed, Jan 25, 2012	3.47	3.50	3.46	3.50
4954	NYSE	FBP	Tue, Jan 24, 2012	3.46	3.52	3.46	3.50
4953	NYSE	FBP	Mon, Jan 23, 2012	3.46	3.52	3.46	3.50
4952	NYSE	FBP	Fri, Jan 20, 2012	3.38	3.55	3.32	3.50
4951	NYSE	FBP	Thu, Jan 19, 2012	3.49	3.53	3.24	3.39
4950	NYSE	FBP	Wed, Jan 18, 2012	3.50	3.50	3.46	3.49
4949	NYSE	FBP	Tue, Jan 17, 2012	3.50	3.53	3.44	3.50
4948	NYSE	FBP	Fri, Jan 13, 2012	3.48	3.52	3.43	3.50
4947	NYSE	FBP	Thu, Jan 12, 2012	3.41	3.54	3.37	3.50
4946	NYSE	FBP	Wed, Jan 11, 2012	3.32	3.44	3.32	3.37
4945	NYSE	FBP	Tue, Jan 10, 2012	3.51	3.57	3.36	3.37
4944	NYSE	FBP	Mon, Jan 9, 2012	3.46	3.55	3.42	3.50
4943	NYSE	FBP	Fri, Jan 6, 2012	3.50	3.50	3.42	3.48
4942	NYSE	FBP	Thu, Jan 5, 2012	3.47	3.52	3.44	3.50
4941	NYSE	FBP	Wed, Jan 4, 2012	3.50	3.50	3.45	3.49
4940	NYSE	FBP	Tue, Jan 3, 2012	3.53	3.54	3.46	3.50
4939	NYSE	FBP	Fri, Dec 30, 2011	3.44	3.51	3.40	3.49
4938	NYSE	FBP	Thu, Dec 29, 2011	3.53	3.54	3.44	3.45
4937	NYSE	FBP	Wed, Dec 28, 2011	3.50	3.53	3.41	3.47
4936	NYSE	FBP	Tue, Dec 27, 2011	3.45	3.51	3.42	3.45
4935	NYSE	FBP	Fri, Dec 23, 2011	3.45	3.51	3.29	3.50
4934	NYSE	FBP	Thu, Dec 22, 2011	3.25	3.52	3.25	3.46
4933	NYSE	FBP	Wed, Dec 21, 2011	3.51	3.63	3.45	3.50
4932	NYSE	FBP	Tue, Dec 20, 2011	3.33	3.70	3.33	3.56
4931	NYSE	FBP	Mon, Dec 19, 2011	3.17	3.47	3.17	3.38
4930	NYSE	FBP	Fri, Dec 16, 2011	3.66	3.66	3.25	3.38
4929	NYSE	FBP	Thu, Dec 15, 2011	3.25	3.86	3.25	3.64
4928	NYSE	FBP	Wed, Dec 14, 2011	3.21	3.90	3.21	3.84
4927	NYSE	FBP	Tue, Dec 13, 2011	3.95	3.95	3.82	3.90
4926	NYSE	FBP	Mon, Dec 12, 2011	3.86	3.95	3.81	3.95
4925	NYSE	FBP	Fri, Dec 9, 2011	3.84	3.94	3.84	3.93
4924	NYSE	FBP	Thu, Dec 8, 2011	3.91	3.91	3.76	3.85
4923	NYSE	FBP	Wed, Dec 7, 2011	3.93	3.97	3.76	3.97
4922	NYSE	FBP	Tue, Dec 6, 2011	3.68	4.00	3.65	4.00
4921	NYSE	FBP	Mon, Dec 5, 2011	3.72	3.79	3.67	3.68
4920	NYSE	FBP	Fri, Dec 2, 2011	3.55	3.74	3.55	3.71
4919	NYSE	FBP	Thu, Dec 1, 2011	3.49	3.55	3.34	3.55
4918	NYSE	FBP	Wed, Nov 30, 2011	3.64	3.64	3.44	3.50
4917	NYSE	FBP	Tue, Nov 29, 2011	3.43	3.53	3.43	3.50
4916	NYSE	FBP	Mon, Nov 28, 2011	3.55	3.55	3.49	3.55
4915	NYSE	FBP	Fri, Nov 25, 2011	3.44	3.46	3.41	3.44
4914	NYSE	FBP	Wed, Nov 23, 2011	3.58	3.58	3.43	3.46
4913	NYSE	FBP	Tue, Nov 22, 2011	3.51	3.59	3.44	3.52
4912	NYSE	FBP	Mon, Nov 21, 2011	3.50	3.54	3.43	3.54
4911	NYSE	FBP	Fri, Nov 18, 2011	3.60	3.60	3.50	3.50
4910	NYSE	FBP	Thu, Nov 17, 2011	3.54	3.58	3.50	3.51
4909	NYSE	FBP	Wed, Nov 16, 2011	3.63	3.65	3.51	3.51
4908	NYSE	FBP	Tue, Nov 15, 2011	3.51	3.77	3.51	3.72
4907	NYSE	FBP	Mon, Nov 14, 2011	3.53	3.56	3.48	3.56
4906	NYSE	FBP	Fri, Nov 11, 2011	3.54	3.62	3.46	3.55
4905	NYSE	FBP	Thu, Nov 10, 2011	3.64	3.69	3.50	3.52
4904	NYSE	FBP	Wed, Nov 9, 2011	3.78	3.85	3.60	3.61
4903	NYSE	FBP	Tue, Nov 8, 2011	3.89	3.90	3.74	3.85
4902	NYSE	FBP	Mon, Nov 7, 2011	3.85	3.89	3.79	3.89
4901	NYSE	FBP	Fri, Nov 4, 2011	3.85	3.86	3.76	3.85
4900	NYSE	FBP	Thu, Nov 3, 2011	3.63	3.97	3.63	3.93
4899	NYSE	FBP	Wed, Nov 2, 2011	3.75	3.76	3.62	3.62
4898	NYSE	FBP	Tue, Nov 1, 2011	3.70	3.89	3.62	3.76
4897	NYSE	FBP	Mon, Oct 31, 2011	3.21	3.59	3.21	3.56
4896	NYSE	FBP	Fri, Oct 28, 2011	3.37	3.39	3.25	3.35
4895	NYSE	FBP	Thu, Oct 27, 2011	3.12	3.46	3.07	3.21
4894	NYSE	FBP	Wed, Oct 26, 2011	2.99	3.04	2.93	3.01
4893	NYSE	FBP	Tue, Oct 25, 2011	3.14	3.14	2.93	2.98
4892	NYSE	FBP	Mon, Oct 24, 2011	2.93	2.97	2.92	2.95
4891	NYSE	FBP	Fri, Oct 21, 2011	3.03	3.03	2.89	2.89
4890	NYSE	FBP	Thu, Oct 20, 2011	2.93	3.06	2.93	3.01
4889	NYSE	FBP	Wed, Oct 19, 2011	3.03	3.04	2.96	2.96
4888	NYSE	FBP	Tue, Oct 18, 2011	3.02	3.09	3.00	3.04
4887	NYSE	FBP	Mon, Oct 17, 2011	2.98	3.07	2.91	3.02
4886	NYSE	FBP	Fri, Oct 14, 2011	2.94	3.05	2.94	3.01
4885	NYSE	FBP	Thu, Oct 13, 2011	3.00	3.01	2.88	2.88
4884	NYSE	FBP	Wed, Oct 12, 2011	2.95	3.08	2.91	3.06
4883	NYSE	FBP	Tue, Oct 11, 2011	3.00	3.01	2.90	2.91
4882	NYSE	FBP	Mon, Oct 10, 2011	2.79	3.02	2.78	3.00
4881	NYSE	FBP	Fri, Oct 7, 2011	2.73	2.79	2.64	2.72
4880	NYSE	FBP	Thu, Oct 6, 2011	2.62	2.79	2.62	2.79
4879	NYSE	FBP	Wed, Oct 5, 2011	2.76	2.76	2.52	2.66
4878	NYSE	FBP	Tue, Oct 4, 2011	2.50	2.78	2.50	2.73
4877	NYSE	FBP	Mon, Oct 3, 2011	2.78	2.80	2.52	2.57
4876	NYSE	FBP	Fri, Sep 30, 2011	2.92	2.96	2.77	2.80
4875	NYSE	FBP	Thu, Sep 29, 2011	3.43	3.43	2.79	2.91
4874	NYSE	FBP	Wed, Sep 28, 2011	2.87	2.88	2.76	2.76
4873	NYSE	FBP	Tue, Sep 27, 2011	2.97	3.00	2.86	2.86
4872	NYSE	FBP	Mon, Sep 26, 2011	2.95	3.02	2.86	2.93
4871	NYSE	FBP	Fri, Sep 23, 2011	2.89	2.95	2.86	2.93
4870	NYSE	FBP	Thu, Sep 22, 2011	2.86	2.94	2.86	2.94
4869	NYSE	FBP	Wed, Sep 21, 2011	3.01	3.01	2.86	2.86
4868	NYSE	FBP	Tue, Sep 20, 2011	2.98	3.06	2.98	3.03
4867	NYSE	FBP	Mon, Sep 19, 2011	3.03	3.06	2.94	3.00
4866	NYSE	FBP	Fri, Sep 16, 2011	3.02	3.08	2.98	3.07
4865	NYSE	FBP	Thu, Sep 15, 2011	3.08	3.08	2.95	3.00
4864	NYSE	FBP	Wed, Sep 14, 2011	3.00	3.02	2.96	2.99
4863	NYSE	FBP	Tue, Sep 13, 2011	3.03	3.05	2.91	2.97
4862	NYSE	FBP	Mon, Sep 12, 2011	3.05	3.08	2.98	3.06
4861	NYSE	FBP	Fri, Sep 9, 2011	3.03	3.05	2.91	3.05
4860	NYSE	FBP	Thu, Sep 8, 2011	3.26	3.26	3.03	3.10
4859	NYSE	FBP	Wed, Sep 7, 2011	3.20	3.23	3.15	3.22
4858	NYSE	FBP	Tue, Sep 6, 2011	2.86	3.14	2.86	3.12
4857	NYSE	FBP	Fri, Sep 2, 2011	3.13	3.13	2.90	2.90
4856	NYSE	FBP	Thu, Sep 1, 2011	3.38	3.43	3.14	3.17
4855	NYSE	FBP	Wed, Aug 31, 2011	3.42	3.42	3.17	3.38
4854	NYSE	FBP	Tue, Aug 30, 2011	3.27	3.41	3.25	3.41
4853	NYSE	FBP	Mon, Aug 29, 2011	3.09	3.32	3.03	3.32
4852	NYSE	FBP	Fri, Aug 26, 2011	2.98	3.06	2.94	3.06
4851	NYSE	FBP	Thu, Aug 25, 2011	3.13	3.20	2.96	3.02
4850	NYSE	FBP	Wed, Aug 24, 2011	2.86	3.14	2.86	3.05
4849	NYSE	FBP	Tue, Aug 23, 2011	2.81	2.91	2.76	2.91
4848	NYSE	FBP	Mon, Aug 22, 2011	2.82	2.89	2.78	2.79
4847	NYSE	FBP	Fri, Aug 19, 2011	3.11	3.17	2.78	2.81
4846	NYSE	FBP	Thu, Aug 18, 2011	3.42	3.42	3.01	3.18
4845	NYSE	FBP	Wed, Aug 17, 2011	3.46	3.52	3.35	3.39
4844	NYSE	FBP	Tue, Aug 16, 2011	3.63	3.67	3.44	3.46
4843	NYSE	FBP	Mon, Aug 15, 2011	3.63	3.70	3.55	3.62
4842	NYSE	FBP	Fri, Aug 12, 2011	3.65	3.65	3.52	3.60
4841	NYSE	FBP	Thu, Aug 11, 2011	3.56	3.67	3.55	3.60
4840	NYSE	FBP	Wed, Aug 10, 2011	3.87	3.87	3.50	3.53
4839	NYSE	FBP	Tue, Aug 9, 2011	3.58	3.96	3.56	3.96
4838	NYSE	FBP	Mon, Aug 8, 2011	3.81	3.91	3.55	3.55
4837	NYSE	FBP	Fri, Aug 5, 2011	4.25	4.28	4.01	4.01
4836	NYSE	FBP	Thu, Aug 4, 2011	4.23	4.32	4.21	4.26
4835	NYSE	FBP	Wed, Aug 3, 2011	4.25	4.28	4.20	4.25
4834	NYSE	FBP	Tue, Aug 2, 2011	4.14	4.32	4.13	4.25
4833	NYSE	FBP	Mon, Aug 1, 2011	4.47	4.47	4.10	4.17
4832	NYSE	FBP	Fri, Jul 29, 2011	4.35	4.47	4.35	4.40
4831	NYSE	FBP	Thu, Jul 28, 2011	4.56	4.59	4.39	4.39
4830	NYSE	FBP	Wed, Jul 27, 2011	4.25	4.56	4.25	4.40
4829	NYSE	FBP	Tue, Jul 26, 2011	4.47	4.51	4.34	4.34
4828	NYSE	FBP	Mon, Jul 25, 2011	4.60	4.62	4.48	4.51
4827	NYSE	FBP	Fri, Jul 22, 2011	4.51	4.64	4.51	4.64
4826	NYSE	FBP	Thu, Jul 21, 2011	4.52	4.58	4.42	4.56
4825	NYSE	FBP	Wed, Jul 20, 2011	4.53	4.56	4.16	4.51
4824	NYSE	FBP	Tue, Jul 19, 2011	4.61	4.65	4.44	4.52
4823	NYSE	FBP	Mon, Jul 18, 2011	4.04	4.66	4.04	4.60
4822	NYSE	FBP	Fri, Jul 15, 2011	4.39	4.52	4.35	4.35
4821	NYSE	FBP	Thu, Jul 14, 2011	4.48	4.48	4.35	4.38
4820	NYSE	FBP	Wed, Jul 13, 2011	4.32	4.54	4.32	4.46
4819	NYSE	FBP	Tue, Jul 12, 2011	4.54	4.59	4.16	4.35
4818	NYSE	FBP	Mon, Jul 11, 2011	4.44	4.59	4.39	4.41
4817	NYSE	FBP	Fri, Jul 8, 2011	4.50	4.60	4.40	4.57
4816	NYSE	FBP	Thu, Jul 7, 2011	4.64	4.64	4.50	4.52
4815	NYSE	FBP	Wed, Jul 6, 2011	4.19	4.55	4.19	4.51
4814	NYSE	FBP	Tue, Jul 5, 2011	4.21	4.29	4.12	4.24
4813	NYSE	FBP	Fri, Jul 1, 2011	4.39	4.39	4.26	4.27
4812	NYSE	FBP	Thu, Jun 30, 2011	4.45	4.51	4.25	4.31
4811	NYSE	FBP	Wed, Jun 29, 2011	4.41	4.41	4.15	4.38
4810	NYSE	FBP	Tue, Jun 28, 2011	3.85	4.71	3.85	4.36
4809	NYSE	FBP	Mon, Jun 27, 2011	3.73	3.88	3.62	3.62
4808	NYSE	FBP	Fri, Jun 24, 2011	3.94	4.20	3.71	3.81
4807	NYSE	FBP	Thu, Jun 23, 2011	4.00	4.17	3.80	3.94
4806	NYSE	FBP	Wed, Jun 22, 2011	4.11	4.11	4.00	4.01
4805	NYSE	FBP	Tue, Jun 21, 2011	4.37	4.43	4.06	4.16
4804	NYSE	FBP	Mon, Jun 20, 2011	4.15	4.49	4.12	4.27
4803	NYSE	FBP	Fri, Jun 17, 2011	4.28	4.35	4.13	4.20
4802	NYSE	FBP	Thu, Jun 16, 2011	4.25	4.38	4.25	4.25
4801	NYSE	FBP	Wed, Jun 15, 2011	4.23	4.32	4.10	4.27
4800	NYSE	FBP	Tue, Jun 14, 2011	4.31	4.40	4.31	4.32
4799	NYSE	FBP	Mon, Jun 13, 2011	4.39	4.39	4.24	4.26
4798	NYSE	FBP	Fri, Jun 10, 2011	4.42	4.51	4.30	4.38
4797	NYSE	FBP	Thu, Jun 9, 2011	4.56	4.75	4.40	4.47
4796	NYSE	FBP	Wed, Jun 8, 2011	4.76	4.85	4.53	4.55
4795	NYSE	FBP	Tue, Jun 7, 2011	4.88	4.95	4.66	4.78
4794	NYSE	FBP	Mon, Jun 6, 2011	4.91	5.04	4.75	4.82
4793	NYSE	FBP	Fri, Jun 3, 2011	4.95	5.06	4.86	4.90
4792	NYSE	FBP	Thu, Jun 2, 2011	5.00	5.09	4.96	5.06
4791	NYSE	FBP	Wed, Jun 1, 2011	5.03	5.05	4.78	5.00
4790	NYSE	FBP	Tue, May 31, 2011	4.98	5.07	4.69	5.06
4789	NYSE	FBP	Fri, May 27, 2011	5.00	5.13	4.92	5.12
4788	NYSE	FBP	Thu, May 26, 2011	4.79	5.00	4.77	4.99
4787	NYSE	FBP	Wed, May 25, 2011	4.51	4.85	4.51	4.83
4786	NYSE	FBP	Tue, May 24, 2011	4.47	4.56	4.43	4.56
4785	NYSE	FBP	Mon, May 23, 2011	4.46	4.49	4.41	4.48
4784	NYSE	FBP	Fri, May 20, 2011	4.42	4.54	4.37	4.51
4783	NYSE	FBP	Thu, May 19, 2011	4.53	4.53	4.35	4.47
4782	NYSE	FBP	Wed, May 18, 2011	4.36	4.49	4.35	4.48
4781	NYSE	FBP	Tue, May 17, 2011	4.35	4.41	4.30	4.36
4780	NYSE	FBP	Mon, May 16, 2011	4.45	4.45	4.16	4.36
4779	NYSE	FBP	Fri, May 13, 2011	4.59	4.59	4.39	4.48
4778	NYSE	FBP	Thu, May 12, 2011	4.49	4.59	4.45	4.59
4777	NYSE	FBP	Wed, May 11, 2011	4.56	4.56	4.45	4.53
4776	NYSE	FBP	Tue, May 10, 2011	4.49	4.58	4.45	4.58
4775	NYSE	FBP	Mon, May 9, 2011	4.73	4.73	4.41	4.45
4774	NYSE	FBP	Fri, May 6, 2011	4.86	4.90	4.68	4.75
4773	NYSE	FBP	Thu, May 5, 2011	4.76	4.82	4.58	4.76
4772	NYSE	FBP	Wed, May 4, 2011	4.80	4.88	4.75	4.81
4771	NYSE	FBP	Tue, May 3, 2011	4.75	4.85	4.74	4.81
4770	NYSE	FBP	Mon, May 2, 2011	5.00	5.00	4.75	4.78
4769	NYSE	FBP	Fri, Apr 29, 2011	5.00	5.00	4.74	4.99
4768	NYSE	FBP	Thu, Apr 28, 2011	4.99	5.00	4.89	5.00
4767	NYSE	FBP	Wed, Apr 27, 2011	4.90	5.00	4.74	5.00
4766	NYSE	FBP	Tue, Apr 26, 2011	4.79	4.97	4.79	4.95
4765	NYSE	FBP	Mon, Apr 25, 2011	4.79	4.87	4.67	4.84
4764	NYSE	FBP	Thu, Apr 21, 2011	4.80	4.80	4.71	4.79
4763	NYSE	FBP	Wed, Apr 20, 2011	4.78	4.78	4.66	4.74
4762	NYSE	FBP	Tue, Apr 19, 2011	4.56	4.70	4.45	4.66
4761	NYSE	FBP	Mon, Apr 18, 2011	4.40	4.55	4.40	4.51
4760	NYSE	FBP	Fri, Apr 15, 2011	4.48	4.51	4.38	4.50
4759	NYSE	FBP	Thu, Apr 14, 2011	4.38	4.57	4.32	4.54
4758	NYSE	FBP	Wed, Apr 13, 2011	4.52	4.53	4.37	4.37
4757	NYSE	FBP	Tue, Apr 12, 2011	4.45	4.50	4.37	4.45
4756	NYSE	FBP	Mon, Apr 11, 2011	4.68	4.80	4.46	4.52
4755	NYSE	FBP	Fri, Apr 8, 2011	4.90	4.97	4.65	4.66
4754	NYSE	FBP	Thu, Apr 7, 2011	4.94	4.95	4.83	4.85
4753	NYSE	FBP	Wed, Apr 6, 2011	5.00	5.05	4.92	4.94
4752	NYSE	FBP	Tue, Apr 5, 2011	4.90	4.99	4.80	4.96
4751	NYSE	FBP	Mon, Apr 4, 2011	5.17	5.34	4.74	4.94
4750	NYSE	FBP	Fri, Apr 1, 2011	5.04	5.17	4.66	5.17
4749	NYSE	FBP	Thu, Mar 31, 2011	4.80	5.00	4.58	5.00
4748	NYSE	FBP	Wed, Mar 30, 2011	4.74	4.80	4.60	4.77
4747	NYSE	FBP	Tue, Mar 29, 2011	4.52	4.72	4.50	4.66
4746	NYSE	FBP	Mon, Mar 28, 2011	4.57	4.65	4.48	4.55
4745	NYSE	FBP	Fri, Mar 25, 2011	5.25	5.25	4.52	4.54
4744	NYSE	FBP	Thu, Mar 24, 2011	4.75	5.02	4.72	4.79
4743	NYSE	FBP	Wed, Mar 23, 2011	4.57	4.75	4.48	4.75
4742	NYSE	FBP	Tue, Mar 22, 2011	4.59	4.60	4.44	4.57
4741	NYSE	FBP	Mon, Mar 21, 2011	4.47	4.50	4.40	4.48
4740	NYSE	FBP	Fri, Mar 18, 2011	4.27	4.42	4.25	4.38
4739	NYSE	FBP	Thu, Mar 17, 2011	4.10	4.37	4.05	4.19
4738	NYSE	FBP	Wed, Mar 16, 2011	4.24	4.28	4.06	4.07
4737	NYSE	FBP	Tue, Mar 15, 2011	4.24	4.28	4.07	4.27
4736	NYSE	FBP	Mon, Mar 14, 2011	4.45	4.45	4.35	4.37
4735	NYSE	FBP	Fri, Mar 11, 2011	4.42	4.48	4.40	4.45
4734	NYSE	FBP	Thu, Mar 10, 2011	4.51	4.55	4.40	4.46
4733	NYSE	FBP	Wed, Mar 9, 2011	4.55	4.75	4.40	4.61
4732	NYSE	FBP	Tue, Mar 8, 2011	4.38	4.58	4.37	4.58
4731	NYSE	FBP	Mon, Mar 7, 2011	4.47	4.58	4.34	4.43
4730	NYSE	FBP	Fri, Mar 4, 2011	4.51	4.57	4.32	4.48
4729	NYSE	FBP	Thu, Mar 3, 2011	4.39	4.58	4.39	4.53
4728	NYSE	FBP	Wed, Mar 2, 2011	4.37	4.45	4.30	4.39
4727	NYSE	FBP	Tue, Mar 1, 2011	4.67	4.70	4.30	4.39
4726	NYSE	FBP	Mon, Feb 28, 2011	4.80	4.86	4.57	4.64
4725	NYSE	FBP	Fri, Feb 25, 2011	4.42	4.79	4.37	4.75
4724	NYSE	FBP	Thu, Feb 24, 2011	4.48	4.50	4.20	4.38
4723	NYSE	FBP	Wed, Feb 23, 2011	4.71	4.85	4.46	4.46
4722	NYSE	FBP	Tue, Feb 22, 2011	4.81	4.88	4.73	4.73
4721	NYSE	FBP	Fri, Feb 18, 2011	4.85	4.97	4.81	4.94
4720	NYSE	FBP	Thu, Feb 17, 2011	5.10	5.10	4.81	4.83
4719	NYSE	FBP	Wed, Feb 16, 2011	5.01	5.21	5.01	5.02
4718	NYSE	FBP	Tue, Feb 15, 2011	5.10	5.10	5.01	5.01
4717	NYSE	FBP	Mon, Feb 14, 2011	5.41	5.45	5.05	5.10
4716	NYSE	FBP	Fri, Feb 11, 2011	5.42	5.55	5.31	5.39
4715	NYSE	FBP	Thu, Feb 10, 2011	5.50	5.67	5.42	5.59
4714	NYSE	FBP	Wed, Feb 9, 2011	5.31	5.70	5.16	5.59
4713	NYSE	FBP	Tue, Feb 8, 2011	5.50	5.56	5.30	5.39
4712	NYSE	FBP	Mon, Feb 7, 2011	5.25	5.80	5.24	5.49
4711	NYSE	FBP	Fri, Feb 4, 2011	5.35	5.35	5.09	5.27
4710	NYSE	FBP	Thu, Feb 3, 2011	5.47	5.47	5.17	5.35
4709	NYSE	FBP	Wed, Feb 2, 2011	5.13	5.37	4.98	5.32
4708	NYSE	FBP	Tue, Feb 1, 2011	5.04	5.26	5.00	5.10
4707	NYSE	FBP	Mon, Jan 31, 2011	4.90	5.13	4.84	5.03
4706	NYSE	FBP	Fri, Jan 28, 2011	5.00	5.07	4.81	4.90
4705	NYSE	FBP	Thu, Jan 27, 2011	5.11	5.25	4.98	5.01
4704	NYSE	FBP	Wed, Jan 26, 2011	5.03	5.25	4.96	5.10
4703	NYSE	FBP	Tue, Jan 25, 2011	5.17	5.17	4.93	5.02
4702	NYSE	FBP	Mon, Jan 24, 2011	5.38	5.38	5.11	5.17
4701	NYSE	FBP	Fri, Jan 21, 2011	5.52	5.56	5.31	5.36
4700	NYSE	FBP	Thu, Jan 20, 2011	5.90	5.90	5.31	5.40
4699	NYSE	FBP	Wed, Jan 19, 2011	6.55	6.57	5.96	6.04
4698	NYSE	FBP	Tue, Jan 18, 2011	7.10	7.10	6.53	6.81
4697	NYSE	FBP	Fri, Jan 14, 2011	6.95	7.20	6.72	7.10
4696	NYSE	FBP	Thu, Jan 13, 2011	6.35	7.50	6.30	6.95
4695	NYSE	FBP	Wed, Jan 12, 2011	5.77	6.37	5.71	6.33
4694	NYSE	FBP	Tue, Jan 11, 2011	4.92	5.59	4.86	5.55
4693	NYSE	FBP	Mon, Jan 10, 2011	5.44	5.47	4.82	4.85
4692	NYSE	FBP	Fri, Jan 7, 2011	5.15	5.71	5.15	5.41
4691	NYSE	FBP	Thu, Jan 6, 2011	0.42	0.42	0.31	0.36
4690	NYSE	FBP	Wed, Jan 5, 2011	0.50	0.50	0.46	0.49
4689	NYSE	FBP	Tue, Jan 4, 2011	0.50	0.51	0.49	0.50
4688	NYSE	FBP	Mon, Jan 3, 2011	0.46	0.51	0.46	0.49
4687	NYSE	FBP	Fri, Dec 31, 2010	0.45	0.48	0.45	0.46
4686	NYSE	FBP	Thu, Dec 30, 2010	0.49	0.49	0.43	0.45
4685	NYSE	FBP	Wed, Dec 29, 2010	0.48	0.53	0.46	0.48
4684	NYSE	FBP	Tue, Dec 28, 2010	0.41	0.46	0.41	0.45
4683	NYSE	FBP	Mon, Dec 27, 2010	0.39	0.41	0.38	0.41
4682	NYSE	FBP	Thu, Dec 23, 2010	0.40	0.40	0.38	0.39
4681	NYSE	FBP	Wed, Dec 22, 2010	0.39	0.40	0.38	0.40
4680	NYSE	FBP	Tue, Dec 21, 2010	0.37	0.40	0.36	0.38
4679	NYSE	FBP	Mon, Dec 20, 2010	0.35	0.37	0.34	0.37
4678	NYSE	FBP	Fri, Dec 17, 2010	0.33	0.36	0.32	0.36
4677	NYSE	FBP	Thu, Dec 16, 2010	0.31	0.33	0.31	0.33
4676	NYSE	FBP	Wed, Dec 15, 2010	0.33	0.33	0.31	0.31
4675	NYSE	FBP	Tue, Dec 14, 2010	0.35	0.35	0.32	0.34
4674	NYSE	FBP	Mon, Dec 13, 2010	0.37	0.39	0.34	0.34
4673	NYSE	FBP	Fri, Dec 10, 2010	0.33	0.37	0.31	0.35
4672	NYSE	FBP	Thu, Dec 9, 2010	0.33	0.33	0.31	0.33
4671	NYSE	FBP	Wed, Dec 8, 2010	0.31	0.33	0.30	0.30
4670	NYSE	FBP	Tue, Dec 7, 2010	0.30	0.31	0.28	0.30
4669	NYSE	FBP	Mon, Dec 6, 2010	0.30	0.32	0.29	0.30
4668	NYSE	FBP	Fri, Dec 3, 2010	0.27	0.27	0.26	0.26
4667	NYSE	FBP	Thu, Dec 2, 2010	0.27	0.28	0.26	0.27
4666	NYSE	FBP	Wed, Dec 1, 2010	0.25	0.26	0.24	0.25
4665	NYSE	FBP	Tue, Nov 30, 2010	0.26	0.28	0.24	0.24
4664	NYSE	FBP	Mon, Nov 29, 2010	0.26	0.27	0.25	0.27
4663	NYSE	FBP	Fri, Nov 26, 2010	0.27	0.27	0.26	0.26
4662	NYSE	FBP	Wed, Nov 24, 2010	0.27	0.27	0.26	0.27
4661	NYSE	FBP	Tue, Nov 23, 2010	0.26	0.27	0.26	0.26
4660	NYSE	FBP	Mon, Nov 22, 2010	0.27	0.27	0.26	0.27
4659	NYSE	FBP	Fri, Nov 19, 2010	0.26	0.27	0.26	0.26
4658	NYSE	FBP	Thu, Nov 18, 2010	0.27	0.27	0.25	0.26
4657	NYSE	FBP	Wed, Nov 17, 2010	0.31	0.31	0.26	0.27
4656	NYSE	FBP	Tue, Nov 16, 2010	0.28	0.31	0.27	0.31
4655	NYSE	FBP	Mon, Nov 15, 2010	0.30	0.30	0.28	0.28
4654	NYSE	FBP	Fri, Nov 12, 2010	0.31	0.32	0.30	0.30
4653	NYSE	FBP	Thu, Nov 11, 2010	0.32	0.32	0.31	0.31
4652	NYSE	FBP	Wed, Nov 10, 2010	0.31	0.33	0.29	0.32
4651	NYSE	FBP	Tue, Nov 9, 2010	0.33	0.34	0.31	0.31
4650	NYSE	FBP	Mon, Nov 8, 2010	0.32	0.33	0.31	0.33
4649	NYSE	FBP	Fri, Nov 5, 2010	0.31	0.32	0.30	0.31
4648	NYSE	FBP	Thu, Nov 4, 2010	0.30	0.31	0.29	0.31
4647	NYSE	FBP	Wed, Nov 3, 2010	0.31	0.31	0.29	0.29
4646	NYSE	FBP	Tue, Nov 2, 2010	0.30	0.32	0.29	0.31
4645	NYSE	FBP	Mon, Nov 1, 2010	0.30	0.30	0.29	0.30
4644	NYSE	FBP	Fri, Oct 29, 2010	0.29	0.31	0.28	0.31
4643	NYSE	FBP	Thu, Oct 28, 2010	0.30	0.30	0.28	0.29
4642	NYSE	FBP	Wed, Oct 27, 2010	0.29	0.30	0.28	0.29
4641	NYSE	FBP	Tue, Oct 26, 2010	0.30	0.30	0.29	0.29
4640	NYSE	FBP	Mon, Oct 25, 2010	0.29	0.30	0.28	0.30
4639	NYSE	FBP	Fri, Oct 22, 2010	0.29	0.30	0.28	0.28
4638	NYSE	FBP	Thu, Oct 21, 2010	0.30	0.30	0.28	0.29
4637	NYSE	FBP	Wed, Oct 20, 2010	0.30	0.31	0.30	0.30
4636	NYSE	FBP	Tue, Oct 19, 2010	0.32	0.32	0.30	0.30
4635	NYSE	FBP	Mon, Oct 18, 2010	0.32	0.34	0.31	0.32
4634	NYSE	FBP	Fri, Oct 15, 2010	0.34	0.37	0.31	0.32
4633	NYSE	FBP	Thu, Oct 14, 2010	0.28	0.34	0.28	0.32
4632	NYSE	FBP	Wed, Oct 13, 2010	0.28	0.28	0.27	0.28
4631	NYSE	FBP	Tue, Oct 12, 2010	0.27	0.28	0.27	0.27
4630	NYSE	FBP	Mon, Oct 11, 2010	0.28	0.29	0.27	0.27
4629	NYSE	FBP	Fri, Oct 8, 2010	0.29	0.29	0.27	0.28
4628	NYSE	FBP	Thu, Oct 7, 2010	0.28	0.29	0.27	0.29
4627	NYSE	FBP	Wed, Oct 6, 2010	0.28	0.29	0.28	0.28
4626	NYSE	FBP	Tue, Oct 5, 2010	0.28	0.28	0.27	0.28
4625	NYSE	FBP	Mon, Oct 4, 2010	0.28	0.29	0.26	0.27
4624	NYSE	FBP	Fri, Oct 1, 2010	0.28	0.29	0.28	0.28
4623	NYSE	FBP	Thu, Sep 30, 2010	0.30	0.31	0.27	0.28
4622	NYSE	FBP	Wed, Sep 29, 2010	0.30	0.31	0.29	0.30
4621	NYSE	FBP	Tue, Sep 28, 2010	0.30	0.30	0.28	0.30
4620	NYSE	FBP	Mon, Sep 27, 2010	0.31	0.32	0.28	0.29
4619	NYSE	FBP	Fri, Sep 24, 2010	0.30	0.32	0.30	0.31
4618	NYSE	FBP	Thu, Sep 23, 2010	0.29	0.31	0.29	0.30
4617	NYSE	FBP	Wed, Sep 22, 2010	0.31	0.31	0.29	0.29
4616	NYSE	FBP	Tue, Sep 21, 2010	0.29	0.32	0.28	0.31
4615	NYSE	FBP	Mon, Sep 20, 2010	0.30	0.30	0.28	0.29
4614	NYSE	FBP	Fri, Sep 17, 2010	0.32	0.33	0.30	0.30
4613	NYSE	FBP	Thu, Sep 16, 2010	0.33	0.34	0.30	0.31
4612	NYSE	FBP	Wed, Sep 15, 2010	0.37	0.38	0.33	0.34
4611	NYSE	FBP	Tue, Sep 14, 2010	0.39	0.39	0.37	0.37
4610	NYSE	FBP	Mon, Sep 13, 2010	0.40	0.40	0.38	0.39
4609	NYSE	FBP	Fri, Sep 10, 2010	0.39	0.40	0.38	0.38
4608	NYSE	FBP	Thu, Sep 9, 2010	0.39	0.40	0.37	0.39
4607	NYSE	FBP	Wed, Sep 8, 2010	0.38	0.40	0.38	0.38
4606	NYSE	FBP	Tue, Sep 7, 2010	0.43	0.43	0.38	0.38
4605	NYSE	FBP	Fri, Sep 3, 2010	0.44	0.44	0.39	0.41
4604	NYSE	FBP	Thu, Sep 2, 2010	0.43	0.46	0.40	0.43
4603	NYSE	FBP	Wed, Sep 1, 2010	0.36	0.51	0.36	0.48
4602	NYSE	FBP	Tue, Aug 31, 2010	0.40	0.40	0.36	0.36
4601	NYSE	FBP	Mon, Aug 30, 2010	0.44	0.44	0.40	0.41
4600	NYSE	FBP	Fri, Aug 27, 2010	0.46	0.47	0.40	0.43
4599	NYSE	FBP	Thu, Aug 26, 2010	0.40	0.47	0.40	0.45
4598	NYSE	FBP	Wed, Aug 25, 2010	0.36	0.46	0.34	0.40
4597	NYSE	FBP	Tue, Aug 24, 2010	0.45	0.46	0.38	0.38
4596	NYSE	FBP	Mon, Aug 23, 2010	0.51	0.52	0.45	0.45
4595	NYSE	FBP	Fri, Aug 20, 2010	0.52	0.53	0.49	0.51
4594	NYSE	FBP	Thu, Aug 19, 2010	0.51	0.52	0.50	0.52
4593	NYSE	FBP	Wed, Aug 18, 2010	0.52	0.54	0.50	0.51
4592	NYSE	FBP	Tue, Aug 17, 2010	0.51	0.55	0.51	0.52
4591	NYSE	FBP	Mon, Aug 16, 2010	0.52	0.52	0.50	0.52
4590	NYSE	FBP	Fri, Aug 13, 2010	0.53	0.54	0.51	0.52
4589	NYSE	FBP	Thu, Aug 12, 2010	0.49	0.53	0.47	0.53
4588	NYSE	FBP	Wed, Aug 11, 2010	0.52	0.54	0.49	0.50
4587	NYSE	FBP	Tue, Aug 10, 2010	0.55	0.55	0.53	0.54
4586	NYSE	FBP	Mon, Aug 9, 2010	0.54	0.55	0.53	0.54
4585	NYSE	FBP	Fri, Aug 6, 2010	0.54	0.57	0.52	0.54
4584	NYSE	FBP	Thu, Aug 5, 2010	0.53	0.57	0.52	0.56
4583	NYSE	FBP	Wed, Aug 4, 2010	0.57	0.58	0.52	0.53
4582	NYSE	FBP	Tue, Aug 3, 2010	0.59	0.60	0.56	0.57
4581	NYSE	FBP	Mon, Aug 2, 2010	0.58	0.60	0.57	0.58
4580	NYSE	FBP	Fri, Jul 30, 2010	0.57	0.62	0.56	0.57
4579	NYSE	FBP	Thu, Jul 29, 2010	0.56	0.60	0.55	0.59
4578	NYSE	FBP	Wed, Jul 28, 2010	0.65	0.65	0.55	0.57
4577	NYSE	FBP	Tue, Jul 27, 2010	0.60	0.70	0.55	0.61
4576	NYSE	FBP	Mon, Jul 26, 2010	0.52	0.58	0.50	0.58
4575	NYSE	FBP	Fri, Jul 23, 2010	0.50	0.54	0.47	0.52
4574	NYSE	FBP	Thu, Jul 22, 2010	0.51	0.52	0.48	0.50
4573	NYSE	FBP	Wed, Jul 21, 2010	0.54	0.54	0.50	0.51
4572	NYSE	FBP	Tue, Jul 20, 2010	0.54	0.55	0.48	0.53
4571	NYSE	FBP	Mon, Jul 19, 2010	0.49	0.55	0.47	0.52
4570	NYSE	FBP	Fri, Jul 16, 2010	0.54	0.54	0.45	0.48
4569	NYSE	FBP	Thu, Jul 15, 2010	0.57	0.58	0.50	0.52
4568	NYSE	FBP	Wed, Jul 14, 2010	0.57	0.58	0.55	0.57
4567	NYSE	FBP	Tue, Jul 13, 2010	0.55	0.63	0.52	0.56
4566	NYSE	FBP	Mon, Jul 12, 2010	0.57	0.58	0.51	0.53
4565	NYSE	FBP	Fri, Jul 9, 2010	0.67	0.67	0.51	0.56
4564	NYSE	FBP	Thu, Jul 8, 2010	0.60	0.92	0.53	0.65
4563	NYSE	FBP	Wed, Jul 7, 2010	0.39	0.52	0.37	0.42
4562	NYSE	FBP	Tue, Jul 6, 2010	0.44	0.50	0.40	0.40
4561	NYSE	FBP	Fri, Jul 2, 2010	0.50	0.55	0.44	0.47
4560	NYSE	FBP	Thu, Jul 1, 2010	0.56	0.56	0.52	0.53
4559	NYSE	FBP	Wed, Jun 30, 2010	0.60	0.65	0.52	0.53
4558	NYSE	FBP	Tue, Jun 29, 2010	0.61	0.65	0.59	0.59
4557	NYSE	FBP	Mon, Jun 28, 2010	0.72	0.72	0.60	0.62
4556	NYSE	FBP	Fri, Jun 25, 2010	0.79	0.81	0.71	0.71
4555	NYSE	FBP	Thu, Jun 24, 2010	0.85	0.90	0.76	0.78
4554	NYSE	FBP	Wed, Jun 23, 2010	0.95	0.97	0.89	0.89
4553	NYSE	FBP	Tue, Jun 22, 2010	1.00	1.07	0.93	0.95
4552	NYSE	FBP	Mon, Jun 21, 2010	1.10	1.10	0.97	1.00
4551	NYSE	FBP	Fri, Jun 18, 2010	1.02	1.10	0.99	1.09
4550	NYSE	FBP	Thu, Jun 17, 2010	1.05	1.05	0.99	1.00
4549	NYSE	FBP	Wed, Jun 16, 2010	1.07	1.07	1.01	1.03
4548	NYSE	FBP	Tue, Jun 15, 2010	1.09	1.12	1.00	1.06
4547	NYSE	FBP	Mon, Jun 14, 2010	1.13	1.15	1.04	1.06
4546	NYSE	FBP	Fri, Jun 11, 2010	1.07	1.16	1.00	1.04
4545	NYSE	FBP	Thu, Jun 10, 2010	1.00	1.08	0.88	1.06
4544	NYSE	FBP	Wed, Jun 9, 2010	1.13	1.13	1.00	1.01
4543	NYSE	FBP	Tue, Jun 8, 2010	1.22	1.27	1.14	1.14
4542	NYSE	FBP	Mon, Jun 7, 2010	1.22	1.26	1.18	1.20
4541	NYSE	FBP	Fri, Jun 4, 2010	1.34	1.45	1.22	1.26
4540	NYSE	FBP	Thu, Jun 3, 2010	1.37	1.44	1.36	1.41
4539	NYSE	FBP	Wed, Jun 2, 2010	1.31	1.38	1.31	1.36
4538	NYSE	FBP	Tue, Jun 1, 2010	1.30	1.37	1.30	1.35
4537	NYSE	FBP	Fri, May 28, 2010	1.42	1.50	1.30	1.33
4536	NYSE	FBP	Thu, May 27, 2010	1.48	1.50	1.31	1.44
4535	NYSE	FBP	Wed, May 26, 2010	1.35	1.42	1.32	1.38
4534	NYSE	FBP	Tue, May 25, 2010	1.31	1.35	1.17	1.34
4533	NYSE	FBP	Mon, May 24, 2010	1.44	1.51	1.33	1.36
4532	NYSE	FBP	Fri, May 21, 2010	1.37	1.45	1.32	1.41
4531	NYSE	FBP	Thu, May 20, 2010	1.48	1.53	1.40	1.41
4530	NYSE	FBP	Wed, May 19, 2010	1.73	1.73	1.52	1.56
4529	NYSE	FBP	Tue, May 18, 2010	1.78	1.78	1.60	1.66
4528	NYSE	FBP	Mon, May 17, 2010	1.73	1.79	1.60	1.75
4527	NYSE	FBP	Fri, May 14, 2010	1.84	1.84	1.66	1.77
4526	NYSE	FBP	Thu, May 13, 2010	1.78	1.82	1.71	1.75
4525	NYSE	FBP	Wed, May 12, 2010	1.75	1.78	1.69	1.75
4524	NYSE	FBP	Tue, May 11, 2010	1.75	1.78	1.65	1.72
4523	NYSE	FBP	Mon, May 10, 2010	1.74	1.90	1.66	1.70
4522	NYSE	FBP	Fri, May 7, 2010	1.75	1.84	1.64	1.64
4521	NYSE	FBP	Thu, May 6, 2010	1.90	2.01	1.70	1.77
4520	NYSE	FBP	Wed, May 5, 2010	1.92	2.10	1.88	1.89
4519	NYSE	FBP	Tue, May 4, 2010	2.08	2.08	1.87	1.94
4518	NYSE	FBP	Mon, May 3, 2010	2.19	2.24	2.03	2.06
4517	NYSE	FBP	Fri, Apr 30, 2010	2.24	2.46	2.08	2.12
4516	NYSE	FBP	Thu, Apr 29, 2010	2.36	2.45	2.17	2.18
4515	NYSE	FBP	Wed, Apr 28, 2010	2.53	2.57	2.25	2.26
4514	NYSE	FBP	Tue, Apr 27, 2010	2.65	2.66	2.45	2.49
4513	NYSE	FBP	Mon, Apr 26, 2010	3.28	3.28	2.83	2.90
4512	NYSE	FBP	Fri, Apr 23, 2010	3.23	3.30	3.13	3.23
4511	NYSE	FBP	Thu, Apr 22, 2010	3.18	3.26	2.94	3.22
4510	NYSE	FBP	Wed, Apr 21, 2010	2.86	3.15	2.82	3.10
4509	NYSE	FBP	Tue, Apr 20, 2010	2.74	2.85	2.72	2.80
4508	NYSE	FBP	Mon, Apr 19, 2010	2.80	2.83	2.69	2.72
4507	NYSE	FBP	Fri, Apr 16, 2010	2.87	2.87	2.72	2.76
4506	NYSE	FBP	Thu, Apr 15, 2010	3.00	3.00	2.78	2.83
4505	NYSE	FBP	Wed, Apr 14, 2010	3.01	3.08	2.82	2.96
4504	NYSE	FBP	Tue, Apr 13, 2010	2.76	3.06	2.60	2.97
4503	NYSE	FBP	Mon, Apr 12, 2010	2.82	2.92	2.60	2.60
4502	NYSE	FBP	Fri, Apr 9, 2010	3.19	3.23	2.66	2.69
4501	NYSE	FBP	Thu, Apr 8, 2010	3.72	3.84	2.93	3.14
4500	NYSE	FBP	Wed, Apr 7, 2010	3.00	3.69	2.90	3.69
4499	NYSE	FBP	Tue, Apr 6, 2010	2.70	3.11	2.70	3.00
4498	NYSE	FBP	Mon, Apr 5, 2010	2.37	2.71	2.32	2.71
4497	NYSE	FBP	Thu, Apr 1, 2010	2.45	2.55	2.27	2.37
4496	NYSE	FBP	Wed, Mar 31, 2010	2.21	2.49	2.19	2.41
4495	NYSE	FBP	Tue, Mar 30, 2010	2.20	2.29	2.13	2.23
4494	NYSE	FBP	Mon, Mar 29, 2010	2.15	2.17	2.06	2.17
4493	NYSE	FBP	Fri, Mar 26, 2010	2.18	2.19	2.12	2.13
4492	NYSE	FBP	Thu, Mar 25, 2010	2.27	2.30	2.17	2.17
4491	NYSE	FBP	Wed, Mar 24, 2010	2.22	2.30	2.22	2.23
4490	NYSE	FBP	Tue, Mar 23, 2010	2.26	2.29	2.20	2.27
4489	NYSE	FBP	Mon, Mar 22, 2010	2.19	2.27	2.15	2.27
4488	NYSE	FBP	Fri, Mar 19, 2010	2.14	2.23	2.04	2.22
4487	NYSE	FBP	Thu, Mar 18, 2010	2.17	2.24	2.11	2.12
4486	NYSE	FBP	Wed, Mar 17, 2010	2.30	2.34	2.14	2.17
4485	NYSE	FBP	Tue, Mar 16, 2010	2.20	2.36	2.20	2.29
4484	NYSE	FBP	Mon, Mar 15, 2010	2.19	2.24	2.17	2.23
4483	NYSE	FBP	Fri, Mar 12, 2010	2.20	2.22	2.17	2.19
4482	NYSE	FBP	Thu, Mar 11, 2010	2.23	2.23	2.14	2.18
4481	NYSE	FBP	Wed, Mar 10, 2010	2.08	2.29	2.07	2.20
4480	NYSE	FBP	Tue, Mar 9, 2010	2.14	2.14	2.03	2.09
4479	NYSE	FBP	Mon, Mar 8, 2010	2.07	2.10	2.04	2.09
4478	NYSE	FBP	Fri, Mar 5, 2010	2.13	2.16	2.04	2.08
4477	NYSE	FBP	Thu, Mar 4, 2010	2.12	2.14	2.05	2.12
4476	NYSE	FBP	Wed, Mar 3, 2010	2.04	2.14	2.04	2.12
4475	NYSE	FBP	Tue, Mar 2, 2010	2.14	2.15	2.00	2.04
4474	NYSE	FBP	Mon, Mar 1, 2010	2.13	2.18	2.11	2.15
4473	NYSE	FBP	Fri, Feb 26, 2010	2.16	2.20	2.10	2.12
4472	NYSE	FBP	Thu, Feb 25, 2010	2.10	2.18	2.08	2.16
4471	NYSE	FBP	Wed, Feb 24, 2010	2.17	2.20	2.11	2.13
4470	NYSE	FBP	Tue, Feb 23, 2010	2.17	2.20	2.09	2.20
4469	NYSE	FBP	Mon, Feb 22, 2010	2.09	2.20	2.09	2.18
4468	NYSE	FBP	Fri, Feb 19, 2010	2.01	2.12	2.00	2.12
4467	NYSE	FBP	Thu, Feb 18, 2010	2.10	2.10	2.01	2.01
4466	NYSE	FBP	Wed, Feb 17, 2010	2.21	2.22	2.06	2.11
4465	NYSE	FBP	Tue, Feb 16, 2010	2.37	2.37	2.16	2.21
4464	NYSE	FBP	Fri, Feb 12, 2010	2.23	2.41	2.21	2.34
4463	NYSE	FBP	Thu, Feb 11, 2010	2.12	2.28	2.06	2.27
4462	NYSE	FBP	Wed, Feb 10, 2010	2.03	2.21	2.00	2.08
4461	NYSE	FBP	Tue, Feb 9, 2010	1.95	2.21	1.94	2.04
4460	NYSE	FBP	Mon, Feb 8, 2010	1.97	1.99	1.91	1.92
4459	NYSE	FBP	Fri, Feb 5, 2010	1.90	2.01	1.89	1.98
4458	NYSE	FBP	Thu, Feb 4, 2010	2.02	2.03	1.89	1.89
4457	NYSE	FBP	Wed, Feb 3, 2010	2.08	2.08	2.01	2.05
4456	NYSE	FBP	Tue, Feb 2, 2010	2.25	2.25	2.02	2.05
4455	NYSE	FBP	Mon, Feb 1, 2010	2.32	2.43	2.31	2.37
4454	NYSE	FBP	Fri, Jan 29, 2010	2.52	2.60	2.28	2.28
4453	NYSE	FBP	Thu, Jan 28, 2010	2.40	2.56	2.30	2.54
4452	NYSE	FBP	Wed, Jan 27, 2010	2.32	2.39	2.28	2.34
4451	NYSE	FBP	Tue, Jan 26, 2010	2.38	2.68	2.28	2.31
4450	NYSE	FBP	Mon, Jan 25, 2010	2.44	2.53	2.33	2.41
4449	NYSE	FBP	Fri, Jan 22, 2010	2.73	2.80	2.40	2.43
4448	NYSE	FBP	Thu, Jan 21, 2010	2.33	2.90	2.31	2.84
4447	NYSE	FBP	Wed, Jan 20, 2010	2.34	2.36	2.26	2.33
4446	NYSE	FBP	Tue, Jan 19, 2010	2.31	2.39	2.25	2.35
4445	NYSE	FBP	Fri, Jan 15, 2010	2.50	2.50	2.26	2.35
4444	NYSE	FBP	Thu, Jan 14, 2010	2.39	2.51	2.29	2.48
4443	NYSE	FBP	Wed, Jan 13, 2010	2.17	2.40	2.08	2.36
4442	NYSE	FBP	Tue, Jan 12, 2010	2.24	2.24	2.15	2.15
4441	NYSE	FBP	Mon, Jan 11, 2010	2.30	2.32	2.20	2.26
4440	NYSE	FBP	Fri, Jan 8, 2010	2.20	2.34	2.20	2.26
4439	NYSE	FBP	Thu, Jan 7, 2010	2.13	2.27	2.13	2.25
4438	NYSE	FBP	Wed, Jan 6, 2010	2.15	2.16	2.05	2.14
4437	NYSE	FBP	Tue, Jan 5, 2010	2.31	2.31	2.08	2.12
4436	NYSE	FBP	Mon, Jan 4, 2010	2.35	2.35	2.24	2.30
4435	NYSE	FBP	Thu, Dec 31, 2009	2.49	2.54	2.30	2.30
4434	NYSE	FBP	Wed, Dec 30, 2009	2.29	2.50	2.29	2.48
4433	NYSE	FBP	Tue, Dec 29, 2009	2.30	2.39	2.22	2.32
4432	NYSE	FBP	Mon, Dec 28, 2009	2.35	2.35	2.17	2.26
4431	NYSE	FBP	Thu, Dec 24, 2009	2.41	2.42	2.30	2.33
4430	NYSE	FBP	Wed, Dec 23, 2009	2.61	2.61	2.36	2.40
4429	NYSE	FBP	Tue, Dec 22, 2009	2.67	2.67	2.52	2.58
4428	NYSE	FBP	Mon, Dec 21, 2009	2.67	2.83	2.50	2.62
4427	NYSE	FBP	Fri, Dec 18, 2009	2.50	2.68	2.34	2.68
4426	NYSE	FBP	Thu, Dec 17, 2009	2.63	2.74	2.33	2.52
4425	NYSE	FBP	Wed, Dec 16, 2009	2.15	2.90	2.14	2.59
4424	NYSE	FBP	Tue, Dec 15, 2009	2.10	2.20	2.06	2.08
4423	NYSE	FBP	Mon, Dec 14, 2009	2.20	2.29	2.11	2.12
4422	NYSE	FBP	Fri, Dec 11, 2009	2.27	2.32	2.05	2.17
4421	NYSE	FBP	Thu, Dec 10, 2009	2.50	2.50	2.26	2.29
4420	NYSE	FBP	Wed, Dec 9, 2009	2.10	2.50	1.98	2.44
4419	NYSE	FBP	Tue, Dec 8, 2009	1.79	2.14	1.72	2.08
4418	NYSE	FBP	Mon, Dec 7, 2009	1.64	1.81	1.62	1.79
4417	NYSE	FBP	Fri, Dec 4, 2009	1.58	1.73	1.51	1.62
4416	NYSE	FBP	Thu, Dec 3, 2009	1.52	1.58	1.51	1.54
4415	NYSE	FBP	Wed, Dec 2, 2009	1.52	1.55	1.50	1.51
4414	NYSE	FBP	Tue, Dec 1, 2009	1.57	1.61	1.50	1.51
4413	NYSE	FBP	Mon, Nov 30, 2009	1.60	1.60	1.52	1.55
4412	NYSE	FBP	Fri, Nov 27, 2009	1.60	1.62	1.51	1.56
4411	NYSE	FBP	Wed, Nov 25, 2009	1.70	1.72	1.64	1.64
4410	NYSE	FBP	Tue, Nov 24, 2009	1.66	1.70	1.61	1.70
4409	NYSE	FBP	Mon, Nov 23, 2009	1.53	1.66	1.53	1.66
4408	NYSE	FBP	Fri, Nov 20, 2009	1.53	1.58	1.50	1.56
4407	NYSE	FBP	Thu, Nov 19, 2009	1.59	1.63	1.53	1.55
4406	NYSE	FBP	Wed, Nov 18, 2009	1.67	1.67	1.55	1.61
4405	NYSE	FBP	Tue, Nov 17, 2009	1.79	1.79	1.60	1.62
4404	NYSE	FBP	Mon, Nov 16, 2009	1.70	1.96	1.64	1.76
4403	NYSE	FBP	Fri, Nov 13, 2009	1.68	1.75	1.60	1.68
4402	NYSE	FBP	Thu, Nov 12, 2009	1.71	1.79	1.63	1.67
4401	NYSE	FBP	Wed, Nov 11, 2009	1.89	1.89	1.75	1.76
4400	NYSE	FBP	Tue, Nov 10, 2009	1.90	1.93	1.82	1.87
4399	NYSE	FBP	Mon, Nov 9, 2009	1.95	1.95	1.89	1.92
4398	NYSE	FBP	Fri, Nov 6, 2009	1.92	2.05	1.86	1.92
4397	NYSE	FBP	Thu, Nov 5, 2009	2.00	2.05	1.87	1.97
4396	NYSE	FBP	Wed, Nov 4, 2009	1.97	2.16	1.82	1.98
4395	NYSE	FBP	Tue, Nov 3, 2009	1.81	2.35	1.69	1.96
4394	NYSE	FBP	Mon, Nov 2, 2009	1.82	1.93	1.47	1.83
4393	NYSE	FBP	Fri, Oct 30, 2009	1.96	1.98	1.80	1.89
4392	NYSE	FBP	Thu, Oct 29, 2009	2.01	2.10	1.87	1.98
4391	NYSE	FBP	Wed, Oct 28, 2009	2.03	2.09	1.98	1.98
4390	NYSE	FBP	Tue, Oct 27, 2009	2.04	2.28	2.04	2.05
4389	NYSE	FBP	Mon, Oct 26, 2009	2.15	2.16	2.00	2.04
4388	NYSE	FBP	Fri, Oct 23, 2009	2.35	2.35	2.15	2.18
4387	NYSE	FBP	Thu, Oct 22, 2009	2.16	2.49	2.10	2.35
4386	NYSE	FBP	Wed, Oct 21, 2009	2.35	2.37	2.09	2.10
4385	NYSE	FBP	Tue, Oct 20, 2009	2.52	2.52	2.31	2.34
4384	NYSE	FBP	Mon, Oct 19, 2009	2.59	2.60	2.45	2.51
4383	NYSE	FBP	Fri, Oct 16, 2009	2.63	2.63	2.55	2.57
4382	NYSE	FBP	Thu, Oct 15, 2009	2.62	2.66	2.59	2.63
4381	NYSE	FBP	Wed, Oct 14, 2009	2.68	2.70	2.61	2.65
4380	NYSE	FBP	Tue, Oct 13, 2009	2.70	2.75	2.56	2.64
4379	NYSE	FBP	Mon, Oct 12, 2009	2.68	2.75	2.67	2.69
4378	NYSE	FBP	Fri, Oct 9, 2009	2.69	2.72	2.64	2.68
4377	NYSE	FBP	Thu, Oct 8, 2009	2.74	2.78	2.65	2.70
4376	NYSE	FBP	Wed, Oct 7, 2009	2.70	2.93	2.65	2.72
4375	NYSE	FBP	Tue, Oct 6, 2009	2.73	2.81	2.67	2.71
4374	NYSE	FBP	Mon, Oct 5, 2009	2.82	2.92	2.70	2.70
4373	NYSE	FBP	Fri, Oct 2, 2009	2.86	2.93	2.78	2.78
4372	NYSE	FBP	Thu, Oct 1, 2009	3.03	3.03	2.82	2.88
4371	NYSE	FBP	Wed, Sep 30, 2009	3.02	3.07	2.91	3.05
4370	NYSE	FBP	Tue, Sep 29, 2009	3.01	3.19	2.91	3.01
4369	NYSE	FBP	Mon, Sep 28, 2009	3.11	3.21	3.10	3.11
4368	NYSE	FBP	Fri, Sep 25, 2009	3.20	3.25	3.07	3.09
4367	NYSE	FBP	Thu, Sep 24, 2009	3.38	3.47	3.17	3.19
4366	NYSE	FBP	Wed, Sep 23, 2009	3.60	3.68	3.34	3.34
4365	NYSE	FBP	Tue, Sep 22, 2009	3.50	3.61	3.46	3.58
4364	NYSE	FBP	Mon, Sep 21, 2009	3.43	3.49	3.34	3.49
4363	NYSE	FBP	Fri, Sep 18, 2009	3.40	3.64	3.38	3.49
4362	NYSE	FBP	Thu, Sep 17, 2009	3.47	3.62	3.37	3.38
4361	NYSE	FBP	Wed, Sep 16, 2009	3.42	3.61	3.38	3.54
4360	NYSE	FBP	Tue, Sep 15, 2009	3.28	3.45	3.22	3.40
4359	NYSE	FBP	Mon, Sep 14, 2009	3.30	3.32	3.15	3.31
4358	NYSE	FBP	Fri, Sep 11, 2009	3.29	3.33	3.20	3.31
4357	NYSE	FBP	Thu, Sep 10, 2009	3.26	3.33	3.15	3.29
4356	NYSE	FBP	Wed, Sep 9, 2009	3.13	3.28	3.08	3.26
4355	NYSE	FBP	Tue, Sep 8, 2009	3.21	3.22	3.10	3.14
4354	NYSE	FBP	Fri, Sep 4, 2009	3.14	3.22	3.07	3.16
4353	NYSE	FBP	Thu, Sep 3, 2009	3.09	3.19	3.01	3.14
4352	NYSE	FBP	Wed, Sep 2, 2009	3.19	3.19	3.05	3.06
4351	NYSE	FBP	Tue, Sep 1, 2009	3.14	3.45	3.11	3.14
4350	NYSE	FBP	Mon, Aug 31, 2009	3.21	3.26	3.11	3.19
4349	NYSE	FBP	Fri, Aug 28, 2009	3.33	3.47	3.27	3.27
4348	NYSE	FBP	Thu, Aug 27, 2009	3.28	3.34	3.21	3.28
4347	NYSE	FBP	Wed, Aug 26, 2009	3.46	3.46	3.28	3.33
4346	NYSE	FBP	Tue, Aug 25, 2009	3.42	3.53	3.42	3.47
4345	NYSE	FBP	Mon, Aug 24, 2009	3.52	3.61	3.35	3.40
4344	NYSE	FBP	Fri, Aug 21, 2009	3.40	3.53	3.35	3.48
4343	NYSE	FBP	Thu, Aug 20, 2009	3.32	3.38	3.23	3.30
4342	NYSE	FBP	Wed, Aug 19, 2009	3.25	3.49	3.25	3.32
4341	NYSE	FBP	Tue, Aug 18, 2009	3.13	3.40	3.13	3.18
4340	NYSE	FBP	Mon, Aug 17, 2009	3.28	3.32	3.14	3.14
4339	NYSE	FBP	Fri, Aug 14, 2009	3.49	3.50	3.32	3.38
4338	NYSE	FBP	Thu, Aug 13, 2009	3.78	3.83	3.50	3.52
4337	NYSE	FBP	Wed, Aug 12, 2009	3.75	3.95	3.58	3.65
4336	NYSE	FBP	Tue, Aug 11, 2009	4.07	4.07	3.64	3.76
4335	NYSE	FBP	Mon, Aug 10, 2009	4.21	4.31	3.88	4.04
4334	NYSE	FBP	Fri, Aug 7, 2009	3.33	4.28	3.29	4.20
4333	NYSE	FBP	Thu, Aug 6, 2009	3.16	3.44	3.10	3.25
4332	NYSE	FBP	Wed, Aug 5, 2009	3.11	3.16	3.09	3.13
4331	NYSE	FBP	Tue, Aug 4, 2009	3.26	3.26	3.09	3.15
4330	NYSE	FBP	Mon, Aug 3, 2009	3.16	3.21	3.13	3.18
4329	NYSE	FBP	Fri, Jul 31, 2009	3.15	3.23	3.10	3.10
4328	NYSE	FBP	Thu, Jul 30, 2009	3.37	3.38	2.81	3.16
4327	NYSE	FBP	Wed, Jul 29, 2009	3.77	3.82	3.65	3.78
4326	NYSE	FBP	Tue, Jul 28, 2009	3.88	3.98	3.82	3.83
4325	NYSE	FBP	Mon, Jul 27, 2009	3.55	3.91	3.45	3.91
4324	NYSE	FBP	Fri, Jul 24, 2009	3.59	3.59	3.46	3.55
4323	NYSE	FBP	Thu, Jul 23, 2009	3.49	3.70	3.43	3.63
4322	NYSE	FBP	Wed, Jul 22, 2009	3.19	3.56	3.19	3.43
4321	NYSE	FBP	Tue, Jul 21, 2009	3.75	3.75	3.10	3.26
4320	NYSE	FBP	Mon, Jul 20, 2009	3.77	3.77	3.52	3.64
4319	NYSE	FBP	Fri, Jul 17, 2009	3.99	3.99	3.45	3.46
4318	NYSE	FBP	Thu, Jul 16, 2009	4.02	4.03	3.83	4.00
4317	NYSE	FBP	Wed, Jul 15, 2009	3.83	4.06	3.76	4.04
4316	NYSE	FBP	Tue, Jul 14, 2009	3.73	3.77	3.62	3.73
4315	NYSE	FBP	Mon, Jul 13, 2009	3.59	3.70	3.52	3.66
4314	NYSE	FBP	Fri, Jul 10, 2009	3.56	3.56	3.40	3.51
4313	NYSE	FBP	Thu, Jul 9, 2009	3.76	3.78	3.52	3.52
4312	NYSE	FBP	Wed, Jul 8, 2009	3.75	3.81	3.62	3.70
4311	NYSE	FBP	Tue, Jul 7, 2009	3.92	4.01	3.69	3.69
4310	NYSE	FBP	Mon, Jul 6, 2009	4.05	4.15	3.90	4.00
4309	NYSE	FBP	Thu, Jul 2, 2009	4.07	4.11	3.99	4.06
4308	NYSE	FBP	Wed, Jul 1, 2009	4.01	4.16	3.99	4.14
4307	NYSE	FBP	Tue, Jun 30, 2009	4.27	4.31	3.95	3.95
4306	NYSE	FBP	Mon, Jun 29, 2009	4.34	4.40	4.01	4.25
4305	NYSE	FBP	Fri, Jun 26, 2009	4.17	4.32	3.94	4.28
4304	NYSE	FBP	Thu, Jun 25, 2009	4.13	4.20	4.06	4.20
4303	NYSE	FBP	Wed, Jun 24, 2009	4.27	4.33	4.13	4.15
4302	NYSE	FBP	Tue, Jun 23, 2009	4.31	4.40	4.18	4.19
4301	NYSE	FBP	Mon, Jun 22, 2009	4.62	4.74	4.25	4.25
4300	NYSE	FBP	Fri, Jun 19, 2009	4.48	4.68	4.47	4.67
4299	NYSE	FBP	Thu, Jun 18, 2009	4.29	4.52	4.26	4.37
4298	NYSE	FBP	Wed, Jun 17, 2009	4.54	4.58	4.24	4.26
4297	NYSE	FBP	Tue, Jun 16, 2009	4.87	4.95	4.52	4.55
4296	NYSE	FBP	Mon, Jun 15, 2009	5.11	5.16	4.72	4.78
4295	NYSE	FBP	Fri, Jun 12, 2009	5.01	5.19	4.95	5.10
4294	NYSE	FBP	Thu, Jun 11, 2009	5.11	5.27	4.96	5.05
4293	NYSE	FBP	Wed, Jun 10, 2009	5.15	5.21	4.95	5.11
4292	NYSE	FBP	Tue, Jun 9, 2009	5.42	5.42	5.01	5.02
4291	NYSE	FBP	Mon, Jun 8, 2009	5.41	5.43	5.22	5.36
4290	NYSE	FBP	Fri, Jun 5, 2009	5.80	5.83	5.38	5.41
4289	NYSE	FBP	Thu, Jun 4, 2009	5.48	5.71	5.47	5.70
4288	NYSE	FBP	Wed, Jun 3, 2009	5.31	5.48	5.24	5.41
4287	NYSE	FBP	Tue, Jun 2, 2009	5.20	5.42	5.15	5.35
4286	NYSE	FBP	Mon, Jun 1, 2009	5.00	5.45	5.00	5.22
4285	NYSE	FBP	Fri, May 29, 2009	4.84	4.90	4.71	4.89
4284	NYSE	FBP	Thu, May 28, 2009	5.03	5.03	4.40	4.79
4283	NYSE	FBP	Wed, May 27, 2009	5.14	5.22	4.89	4.91
4282	NYSE	FBP	Tue, May 26, 2009	4.85	5.30	4.81	5.17
4281	NYSE	FBP	Fri, May 22, 2009	5.09	5.13	4.83	4.90
4280	NYSE	FBP	Thu, May 21, 2009	5.12	5.25	4.93	5.03
4279	NYSE	FBP	Wed, May 20, 2009	5.56	5.67	5.20	5.24
4278	NYSE	FBP	Tue, May 19, 2009	5.66	5.83	5.45	5.48
4277	NYSE	FBP	Mon, May 18, 2009	5.75	5.89	5.52	5.72
4276	NYSE	FBP	Fri, May 15, 2009	5.80	5.97	5.50	5.59
4275	NYSE	FBP	Thu, May 14, 2009	5.72	5.99	5.63	5.86
4274	NYSE	FBP	Wed, May 13, 2009	6.23	6.23	5.63	5.67
4273	NYSE	FBP	Tue, May 12, 2009	6.90	6.92	6.25	6.36
4272	NYSE	FBP	Mon, May 11, 2009	7.29	7.31	6.83	6.86
4271	NYSE	FBP	Fri, May 8, 2009	6.98	7.64	6.81	7.55
4270	NYSE	FBP	Thu, May 7, 2009	7.10	7.24	6.66	6.79
4269	NYSE	FBP	Wed, May 6, 2009	6.39	7.24	6.39	7.02
4268	NYSE	FBP	Tue, May 5, 2009	6.57	6.57	6.12	6.35
4267	NYSE	FBP	Mon, May 4, 2009	5.66	6.67	5.65	6.65
4266	NYSE	FBP	Fri, May 1, 2009	5.55	5.81	5.50	5.63
4265	NYSE	FBP	Thu, Apr 30, 2009	5.79	5.95	5.50	5.51
4264	NYSE	FBP	Wed, Apr 29, 2009	5.72	5.87	5.51	5.73
4263	NYSE	FBP	Tue, Apr 28, 2009	5.86	5.99	5.54	5.65
4262	NYSE	FBP	Mon, Apr 27, 2009	6.07	6.64	5.85	5.89
4261	NYSE	FBP	Fri, Apr 24, 2009	6.43	6.84	6.19	6.59
4260	NYSE	FBP	Thu, Apr 23, 2009	6.57	6.63	6.16	6.35
4259	NYSE	FBP	Wed, Apr 22, 2009	6.64	6.95	6.27	6.46
4258	NYSE	FBP	Tue, Apr 21, 2009	6.44	6.84	6.14	6.82
4257	NYSE	FBP	Mon, Apr 20, 2009	6.66	6.78	6.42	6.49
4256	NYSE	FBP	Fri, Apr 17, 2009	6.83	7.00	6.37	6.91
4255	NYSE	FBP	Thu, Apr 16, 2009	6.43	6.88	6.00	6.79
4254	NYSE	FBP	Wed, Apr 15, 2009	5.78	6.42	5.60	6.40
4253	NYSE	FBP	Tue, Apr 14, 2009	6.58	6.61	5.79	5.86
4252	NYSE	FBP	Mon, Apr 13, 2009	6.38	6.72	5.93	6.72
4251	NYSE	FBP	Thu, Apr 9, 2009	4.97	6.53	4.92	6.53
4250	NYSE	FBP	Wed, Apr 8, 2009	4.61	4.83	4.49	4.73
4249	NYSE	FBP	Tue, Apr 7, 2009	4.82	5.01	4.62	4.62
4248	NYSE	FBP	Mon, Apr 6, 2009	4.91	5.07	4.74	4.87
4247	NYSE	FBP	Fri, Apr 3, 2009	4.88	5.00	4.59	5.00
4246	NYSE	FBP	Thu, Apr 2, 2009	4.80	5.18	4.75	4.91
4245	NYSE	FBP	Wed, Apr 1, 2009	4.16	4.80	4.09	4.68
4244	NYSE	FBP	Tue, Mar 31, 2009	4.10	4.52	3.91	4.26
4243	NYSE	FBP	Mon, Mar 30, 2009	4.15	4.21	3.97	3.97
4242	NYSE	FBP	Fri, Mar 27, 2009	4.54	4.63	4.31	4.31
4241	NYSE	FBP	Thu, Mar 26, 2009	4.82	4.84	4.45	4.76
4240	NYSE	FBP	Wed, Mar 25, 2009	4.69	4.87	4.38	4.73
4239	NYSE	FBP	Tue, Mar 24, 2009	4.33	4.93	4.01	4.62
4238	NYSE	FBP	Mon, Mar 23, 2009	4.29	4.92	4.29	4.87
4237	NYSE	FBP	Fri, Mar 20, 2009	4.41	4.53	4.09	4.09
4236	NYSE	FBP	Thu, Mar 19, 2009	4.86	4.98	4.45	4.46
4235	NYSE	FBP	Wed, Mar 18, 2009	4.34	4.95	4.26	4.76
4234	NYSE	FBP	Tue, Mar 17, 2009	3.94	4.47	3.93	4.47
4233	NYSE	FBP	Mon, Mar 16, 2009	4.50	4.58	3.91	3.97
4232	NYSE	FBP	Fri, Mar 13, 2009	4.38	4.49	4.20	4.43
4231	NYSE	FBP	Thu, Mar 12, 2009	3.96	4.45	3.75	4.39
4230	NYSE	FBP	Wed, Mar 11, 2009	4.30	4.44	4.07	4.07
4229	NYSE	FBP	Tue, Mar 10, 2009	4.00	4.33	3.94	4.28
4228	NYSE	FBP	Mon, Mar 9, 2009	3.87	4.24	3.83	3.85
4227	NYSE	FBP	Fri, Mar 6, 2009	4.03	4.27	3.84	4.05
4226	NYSE	FBP	Thu, Mar 5, 2009	4.00	4.13	3.94	3.98
4225	NYSE	FBP	Wed, Mar 4, 2009	4.19	4.25	3.94	4.13
4224	NYSE	FBP	Tue, Mar 3, 2009	4.25	4.30	4.00	4.08
4223	NYSE	FBP	Mon, Mar 2, 2009	3.99	4.19	3.82	4.05
4222	NYSE	FBP	Fri, Feb 27, 2009	4.19	4.38	3.99	4.16
4221	NYSE	FBP	Thu, Feb 26, 2009	4.36	4.74	4.11	4.41
4220	NYSE	FBP	Wed, Feb 25, 2009	4.11	4.25	3.67	4.09
4219	NYSE	FBP	Tue, Feb 24, 2009	3.78	4.13	3.43	4.11
4218	NYSE	FBP	Mon, Feb 23, 2009	3.90	4.21	3.68	3.68
4217	NYSE	FBP	Fri, Feb 20, 2009	3.53	3.93	3.47	3.78
4216	NYSE	FBP	Thu, Feb 19, 2009	4.07	4.14	3.59	3.63
4215	NYSE	FBP	Wed, Feb 18, 2009	4.25	4.25	3.56	3.98
4214	NYSE	FBP	Tue, Feb 17, 2009	4.65	4.70	3.47	4.18
4213	NYSE	FBP	Fri, Feb 13, 2009	5.00	5.42	4.85	4.95
4212	NYSE	FBP	Thu, Feb 12, 2009	4.86	5.24	4.85	5.08
4211	NYSE	FBP	Wed, Feb 11, 2009	5.15	5.37	4.86	4.98
4210	NYSE	FBP	Tue, Feb 10, 2009	5.94	6.04	5.05	5.08
4209	NYSE	FBP	Mon, Feb 9, 2009	6.82	7.00	5.54	6.02
4208	NYSE	FBP	Fri, Feb 6, 2009	7.17	7.38	6.89	6.92
4207	NYSE	FBP	Thu, Feb 5, 2009	6.97	7.52	6.93	7.28
4206	NYSE	FBP	Wed, Feb 4, 2009	7.31	7.36	6.95	7.07
4205	NYSE	FBP	Tue, Feb 3, 2009	7.79	9.01	6.85	7.18
4204	NYSE	FBP	Mon, Feb 2, 2009	6.94	7.08	6.61	6.93
4203	NYSE	FBP	Fri, Jan 30, 2009	7.28	7.54	7.04	7.11
4202	NYSE	FBP	Thu, Jan 29, 2009	7.21	7.34	7.12	7.20
4201	NYSE	FBP	Wed, Jan 28, 2009	6.96	7.58	6.85	7.46
4200	NYSE	FBP	Tue, Jan 27, 2009	6.76	6.85	6.64	6.73
4199	NYSE	FBP	Mon, Jan 26, 2009	6.80	7.07	6.53	6.78
4198	NYSE	FBP	Fri, Jan 23, 2009	6.56	6.96	6.39	6.82
4197	NYSE	FBP	Thu, Jan 22, 2009	7.95	8.02	6.72	6.79
4196	NYSE	FBP	Wed, Jan 21, 2009	8.09	8.19	7.60	8.17
4195	NYSE	FBP	Tue, Jan 20, 2009	8.00	8.37	7.52	7.56
4194	NYSE	FBP	Fri, Jan 16, 2009	9.08	9.20	8.28	8.59
4193	NYSE	FBP	Thu, Jan 15, 2009	9.31	9.34	8.75	8.97
4192	NYSE	FBP	Wed, Jan 14, 2009	9.75	9.79	9.14	9.32
4191	NYSE	FBP	Tue, Jan 13, 2009	9.66	10.15	9.66	10.02
4190	NYSE	FBP	Mon, Jan 12, 2009	9.95	10.25	9.75	9.79
4189	NYSE	FBP	Fri, Jan 9, 2009	10.22	10.32	9.88	9.92
4188	NYSE	FBP	Thu, Jan 8, 2009	10.26	10.39	10.12	10.28
4187	NYSE	FBP	Wed, Jan 7, 2009	10.30	10.40	10.15	10.18
4186	NYSE	FBP	Tue, Jan 6, 2009	10.61	10.75	10.28	10.47
4185	NYSE	FBP	Mon, Jan 5, 2009	11.20	11.20	10.44	10.62
4184	NYSE	FBP	Fri, Jan 2, 2009	11.05	11.20	10.64	11.05
4183	NYSE	FBP	Wed, Dec 31, 2008	11.03	11.18	10.85	11.14
4182	NYSE	FBP	Tue, Dec 30, 2008	10.65	11.01	10.56	11.01
4181	NYSE	FBP	Mon, Dec 29, 2008	10.60	10.65	10.23	10.64
4180	NYSE	FBP	Fri, Dec 26, 2008	10.49	10.77	10.06	10.62
4179	NYSE	FBP	Wed, Dec 24, 2008	10.14	10.45	9.96	10.43
4178	NYSE	FBP	Tue, Dec 23, 2008	10.33	10.47	9.96	10.10
4177	NYSE	FBP	Mon, Dec 22, 2008	10.35	10.47	9.84	10.11
4176	NYSE	FBP	Fri, Dec 19, 2008	10.84	11.28	10.16	10.34
4175	NYSE	FBP	Thu, Dec 18, 2008	10.82	11.00	10.45	10.61
4174	NYSE	FBP	Wed, Dec 17, 2008	10.39	10.95	10.31	10.85
4173	NYSE	FBP	Tue, Dec 16, 2008	10.07	10.95	9.96	10.87
4172	NYSE	FBP	Mon, Dec 15, 2008	10.37	10.40	9.58	9.92
4171	NYSE	FBP	Fri, Dec 12, 2008	9.67	10.49	9.56	10.46
4170	NYSE	FBP	Thu, Dec 11, 2008	10.65	10.83	9.66	9.81
4169	NYSE	FBP	Wed, Dec 10, 2008	10.51	11.14	10.51	10.97
4168	NYSE	FBP	Tue, Dec 9, 2008	10.72	11.16	10.52	10.52
4167	NYSE	FBP	Mon, Dec 8, 2008	11.00	11.00	10.10	10.96
4166	NYSE	FBP	Fri, Dec 5, 2008	9.47	10.74	9.25	10.65
4165	NYSE	FBP	Thu, Dec 4, 2008	10.03	10.64	9.27	9.52
4164	NYSE	FBP	Wed, Dec 3, 2008	9.44	10.34	9.25	10.29
4163	NYSE	FBP	Tue, Dec 2, 2008	8.96	9.88	8.65	9.88
4162	NYSE	FBP	Mon, Dec 1, 2008	10.44	10.45	8.43	8.69
4161	NYSE	FBP	Fri, Nov 28, 2008	10.49	10.94	10.10	10.94
4160	NYSE	FBP	Wed, Nov 26, 2008	9.72	10.71	9.48	10.71
4159	NYSE	FBP	Tue, Nov 25, 2008	10.08	10.11	9.38	10.11
4158	NYSE	FBP	Mon, Nov 24, 2008	9.87	10.19	9.54	9.95
4157	NYSE	FBP	Fri, Nov 21, 2008	8.30	9.40	7.77	9.34
4156	NYSE	FBP	Thu, Nov 20, 2008	8.62	9.10	8.02	8.06
4155	NYSE	FBP	Wed, Nov 19, 2008	9.67	10.00	8.72	8.80
4154	NYSE	FBP	Tue, Nov 18, 2008	9.51	9.90	9.00	9.81
4153	NYSE	FBP	Mon, Nov 17, 2008	9.38	9.83	9.07	9.43
4152	NYSE	FBP	Fri, Nov 14, 2008	9.82	10.30	9.22	9.51
4151	NYSE	FBP	Thu, Nov 13, 2008	8.99	10.01	8.15	9.98
4150	NYSE	FBP	Wed, Nov 12, 2008	9.49	9.73	8.90	8.95
4149	NYSE	FBP	Tue, Nov 11, 2008	9.76	10.14	9.59	9.74
4148	NYSE	FBP	Mon, Nov 10, 2008	10.47	10.58	9.81	9.96
4147	NYSE	FBP	Fri, Nov 7, 2008	10.04	10.31	9.75	10.26
4146	NYSE	FBP	Thu, Nov 6, 2008	10.22	10.67	9.84	9.92
4145	NYSE	FBP	Wed, Nov 5, 2008	10.76	11.15	10.31	10.35
4144	NYSE	FBP	Tue, Nov 4, 2008	11.00	11.30	10.48	10.96
4143	NYSE	FBP	Mon, Nov 3, 2008	9.98	10.38	9.54	10.25
4142	NYSE	FBP	Fri, Oct 31, 2008	9.25	10.22	9.02	10.22
4141	NYSE	FBP	Thu, Oct 30, 2008	8.58	9.30	8.35	9.30
4140	NYSE	FBP	Wed, Oct 29, 2008	9.01	9.19	8.53	8.59
4139	NYSE	FBP	Tue, Oct 28, 2008	8.37	9.57	7.64	9.04
4138	NYSE	FBP	Mon, Oct 27, 2008	8.30	8.70	7.90	7.91
4137	NYSE	FBP	Fri, Oct 24, 2008	8.01	8.75	7.91	8.36
4136	NYSE	FBP	Thu, Oct 23, 2008	8.79	9.12	8.04	8.54
4135	NYSE	FBP	Wed, Oct 22, 2008	8.80	9.28	8.52	8.60
4134	NYSE	FBP	Tue, Oct 21, 2008	9.03	9.57	8.74	9.05
4133	NYSE	FBP	Mon, Oct 20, 2008	9.05	9.30	8.60	9.24
4132	NYSE	FBP	Fri, Oct 17, 2008	9.76	9.76	8.83	8.92
4131	NYSE	FBP	Thu, Oct 16, 2008	9.09	9.84	8.56	9.76
4130	NYSE	FBP	Wed, Oct 15, 2008	9.30	9.37	8.85	9.00
4129	NYSE	FBP	Tue, Oct 14, 2008	9.81	10.09	9.10	9.70
4128	NYSE	FBP	Mon, Oct 13, 2008	10.14	10.14	9.00	9.79
4127	NYSE	FBP	Fri, Oct 10, 2008	8.13	9.60	7.57	9.51
4126	NYSE	FBP	Thu, Oct 9, 2008	9.60	9.87	8.29	8.29
4125	NYSE	FBP	Wed, Oct 8, 2008	9.40	10.87	9.40	9.80
4124	NYSE	FBP	Tue, Oct 7, 2008	11.41	11.76	9.58	9.58
4123	NYSE	FBP	Mon, Oct 6, 2008	10.96	11.31	10.19	11.04
4122	NYSE	FBP	Fri, Oct 3, 2008	12.00	12.07	11.27	11.52
4121	NYSE	FBP	Thu, Oct 2, 2008	11.95	12.00	11.59	11.83
4120	NYSE	FBP	Wed, Oct 1, 2008	11.29	12.17	11.26	12.17
4119	NYSE	FBP	Tue, Sep 30, 2008	11.40	11.90	10.96	11.06
4118	NYSE	FBP	Mon, Sep 29, 2008	11.01	12.07	10.88	11.05
4117	NYSE	FBP	Fri, Sep 26, 2008	11.60	12.00	11.55	11.96
4116	NYSE	FBP	Thu, Sep 25, 2008	11.50	13.50	11.50	11.90
4115	NYSE	FBP	Wed, Sep 24, 2008	11.70	12.00	11.36	11.95
4114	NYSE	FBP	Tue, Sep 23, 2008	11.50	12.00	11.04	12.00
4113	NYSE	FBP	Mon, Sep 22, 2008	11.00	12.19	10.56	10.80
4112	NYSE	FBP	Fri, Sep 19, 2008	14.00	14.00	10.99	12.00
4111	NYSE	FBP	Thu, Sep 18, 2008	9.60	11.01	9.45	11.01
4110	NYSE	FBP	Wed, Sep 17, 2008	9.82	9.98	9.30	9.30
4109	NYSE	FBP	Tue, Sep 16, 2008	9.35	10.07	9.34	10.01
4108	NYSE	FBP	Mon, Sep 15, 2008	9.27	9.85	9.17	9.51
4107	NYSE	FBP	Fri, Sep 12, 2008	9.28	9.74	9.11	9.70
4106	NYSE	FBP	Thu, Sep 11, 2008	9.37	9.44	8.97	9.32
4105	NYSE	FBP	Wed, Sep 10, 2008	9.26	9.84	9.08	9.65
4104	NYSE	FBP	Tue, Sep 9, 2008	9.06	9.95	8.06	9.13
4103	NYSE	FBP	Mon, Sep 8, 2008	10.11	10.55	9.73	9.91
4102	NYSE	FBP	Fri, Sep 5, 2008	9.24	9.82	9.08	9.70
4101	NYSE	FBP	Thu, Sep 4, 2008	9.80	9.80	9.37	9.37
4100	NYSE	FBP	Wed, Sep 3, 2008	9.66	9.99	9.37	9.81
4099	NYSE	FBP	Tue, Sep 2, 2008	9.91	10.08	9.45	9.72
4098	NYSE	FBP	Fri, Aug 29, 2008	9.43	9.53	9.16	9.45
4097	NYSE	FBP	Thu, Aug 28, 2008	9.13	9.48	9.01	9.40
4096	NYSE	FBP	Wed, Aug 27, 2008	8.97	9.29	8.90	9.23
4095	NYSE	FBP	Tue, Aug 26, 2008	8.88	9.16	8.77	9.00
4094	NYSE	FBP	Mon, Aug 25, 2008	9.22	9.22	8.82	8.88
4093	NYSE	FBP	Fri, Aug 22, 2008	9.20	9.45	8.98	9.35
4092	NYSE	FBP	Thu, Aug 21, 2008	9.08	9.16	8.77	8.80
4091	NYSE	FBP	Wed, Aug 20, 2008	9.56	9.62	8.97	9.28
4090	NYSE	FBP	Tue, Aug 19, 2008	9.50	9.55	9.08	9.42
4089	NYSE	FBP	Mon, Aug 18, 2008	10.14	10.14	9.38	9.44
4088	NYSE	FBP	Fri, Aug 15, 2008	10.39	10.55	10.01	10.15
4087	NYSE	FBP	Thu, Aug 14, 2008	9.84	10.16	9.71	10.16
4086	NYSE	FBP	Wed, Aug 13, 2008	10.25	10.25	9.55	9.86
4085	NYSE	FBP	Tue, Aug 12, 2008	10.38	10.50	9.90	10.20
4084	NYSE	FBP	Mon, Aug 11, 2008	9.79	10.75	9.58	10.40
4083	NYSE	FBP	Fri, Aug 8, 2008	8.61	9.92	8.61	9.75
4082	NYSE	FBP	Thu, Aug 7, 2008	8.85	9.22	8.49	8.54
4081	NYSE	FBP	Wed, Aug 6, 2008	9.00	9.14	8.88	9.00
4080	NYSE	FBP	Tue, Aug 5, 2008	8.85	9.18	8.81	9.05
4079	NYSE	FBP	Mon, Aug 4, 2008	8.57	8.95	8.47	8.83
4078	NYSE	FBP	Fri, Aug 1, 2008	8.76	9.10	8.53	8.57
4077	NYSE	FBP	Thu, Jul 31, 2008	8.70	9.05	8.60	8.75
4076	NYSE	FBP	Wed, Jul 30, 2008	8.95	9.24	8.60	8.84
4075	NYSE	FBP	Tue, Jul 29, 2008	8.44	8.96	8.41	8.87
4074	NYSE	FBP	Mon, Jul 28, 2008	8.70	9.05	8.15	8.33
4073	NYSE	FBP	Fri, Jul 25, 2008	8.50	9.08	8.50	8.70
4072	NYSE	FBP	Thu, Jul 24, 2008	8.78	8.99	8.20	8.34
4071	NYSE	FBP	Wed, Jul 23, 2008	7.91	9.00	7.91	8.54
4070	NYSE	FBP	Tue, Jul 22, 2008	6.82	8.06	6.82	8.02
4069	NYSE	FBP	Mon, Jul 21, 2008	7.47	7.67	7.08	7.11
4068	NYSE	FBP	Fri, Jul 18, 2008	7.62	7.62	7.04	7.22
4067	NYSE	FBP	Thu, Jul 17, 2008	6.82	7.61	6.68	7.58
4066	NYSE	FBP	Wed, Jul 16, 2008	5.96	6.67	5.90	6.67
4065	NYSE	FBP	Tue, Jul 15, 2008	6.16	6.50	5.62	6.09
4064	NYSE	FBP	Mon, Jul 14, 2008	6.50	6.99	6.05	6.23
4063	NYSE	FBP	Fri, Jul 11, 2008	6.47	6.89	6.37	6.74
4062	NYSE	FBP	Thu, Jul 10, 2008	6.35	6.80	6.26	6.67
4061	NYSE	FBP	Wed, Jul 9, 2008	7.02	7.02	6.30	6.32
4060	NYSE	FBP	Tue, Jul 8, 2008	6.48	7.04	6.27	7.00
4059	NYSE	FBP	Mon, Jul 7, 2008	6.69	7.35	6.18	6.50
4058	NYSE	FBP	Thu, Jul 3, 2008	6.45	6.54	6.05	6.05
4057	NYSE	FBP	Wed, Jul 2, 2008	6.75	7.13	6.40	6.41
4056	NYSE	FBP	Tue, Jul 1, 2008	6.37	6.87	6.26	6.80
4055	NYSE	FBP	Mon, Jun 30, 2008	7.00	7.25	6.28	6.34
4054	NYSE	FBP	Fri, Jun 27, 2008	7.72	7.98	7.35	7.45
4053	NYSE	FBP	Thu, Jun 26, 2008	7.81	7.84	7.59	7.66
4052	NYSE	FBP	Wed, Jun 25, 2008	7.82	8.37	7.71	7.80
4051	NYSE	FBP	Tue, Jun 24, 2008	7.67	7.88	7.61	7.76
4050	NYSE	FBP	Mon, Jun 23, 2008	8.40	8.45	7.72	7.73
4049	NYSE	FBP	Fri, Jun 20, 2008	8.19	8.53	8.09	8.34
4048	NYSE	FBP	Thu, Jun 19, 2008	8.39	8.40	8.04	8.33
4047	NYSE	FBP	Wed, Jun 18, 2008	8.64	8.64	8.20	8.40
4046	NYSE	FBP	Tue, Jun 17, 2008	9.07	9.10	8.58	8.63
4045	NYSE	FBP	Mon, Jun 16, 2008	8.88	9.11	8.69	9.07
4044	NYSE	FBP	Fri, Jun 13, 2008	8.62	8.87	8.45	8.84
4043	NYSE	FBP	Thu, Jun 12, 2008	8.75	9.15	8.41	8.55
4042	NYSE	FBP	Wed, Jun 11, 2008	9.11	9.13	8.50	8.50
4041	NYSE	FBP	Tue, Jun 10, 2008	9.33	9.50	9.10	9.13
4040	NYSE	FBP	Mon, Jun 9, 2008	9.75	9.75	9.26	9.38
4039	NYSE	FBP	Fri, Jun 6, 2008	10.31	10.31	9.71	9.75
4038	NYSE	FBP	Thu, Jun 5, 2008	10.49	10.55	10.21	10.40
4037	NYSE	FBP	Wed, Jun 4, 2008	10.43	10.65	10.30	10.48
4036	NYSE	FBP	Tue, Jun 3, 2008	10.25	10.50	10.20	10.45
4035	NYSE	FBP	Mon, Jun 2, 2008	10.05	10.33	9.93	10.27
4034	NYSE	FBP	Fri, May 30, 2008	10.08	10.15	9.86	10.06
4033	NYSE	FBP	Thu, May 29, 2008	10.40	10.45	9.97	10.09
4032	NYSE	FBP	Wed, May 28, 2008	11.15	11.16	10.29	10.40
4031	NYSE	FBP	Tue, May 27, 2008	10.94	11.20	10.93	11.13
4030	NYSE	FBP	Fri, May 23, 2008	10.95	11.09	10.80	10.91
4029	NYSE	FBP	Thu, May 22, 2008	10.70	11.04	10.64	11.04
4028	NYSE	FBP	Wed, May 21, 2008	10.60	10.83	10.49	10.69
4027	NYSE	FBP	Tue, May 20, 2008	10.60	10.71	10.45	10.54
4026	NYSE	FBP	Mon, May 19, 2008	10.67	10.76	10.55	10.75
4025	NYSE	FBP	Fri, May 16, 2008	11.10	11.26	10.53	10.65
4024	NYSE	FBP	Thu, May 15, 2008	10.53	11.03	10.35	10.99
4023	NYSE	FBP	Wed, May 14, 2008	10.96	11.07	10.55	10.57
4022	NYSE	FBP	Tue, May 13, 2008	10.93	10.97	10.68	10.92
4021	NYSE	FBP	Mon, May 12, 2008	10.81	11.04	10.73	10.86
4020	NYSE	FBP	Fri, May 9, 2008	10.65	11.06	10.62	10.66
4019	NYSE	FBP	Thu, May 8, 2008	10.79	11.09	10.70	10.83
4018	NYSE	FBP	Wed, May 7, 2008	11.24	11.29	10.61	10.76
4017	NYSE	FBP	Tue, May 6, 2008	11.07	11.24	10.86	11.20
4016	NYSE	FBP	Mon, May 5, 2008	11.00	11.14	10.70	11.05
4015	NYSE	FBP	Fri, May 2, 2008	10.83	11.21	10.83	11.02
4014	NYSE	FBP	Thu, May 1, 2008	10.30	11.04	10.25	10.90
4013	NYSE	FBP	Wed, Apr 30, 2008	10.46	10.80	10.24	10.29
4012	NYSE	FBP	Tue, Apr 29, 2008	10.14	10.73	10.14	10.35
4011	NYSE	FBP	Mon, Apr 28, 2008	9.92	10.30	9.73	10.09
4010	NYSE	FBP	Fri, Apr 25, 2008	10.02	10.06	9.68	9.91
4009	NYSE	FBP	Thu, Apr 24, 2008	9.63	9.93	9.58	9.90
4008	NYSE	FBP	Wed, Apr 23, 2008	9.75	9.77	9.51	9.72
4007	NYSE	FBP	Tue, Apr 22, 2008	10.11	10.17	9.62	9.74
4006	NYSE	FBP	Mon, Apr 21, 2008	10.56	10.65	10.09	10.12
4005	NYSE	FBP	Fri, Apr 18, 2008	10.66	11.02	10.55	10.69
4004	NYSE	FBP	Thu, Apr 17, 2008	10.05	10.52	10.00	10.43
4003	NYSE	FBP	Wed, Apr 16, 2008	9.87	10.38	9.75	10.07
4002	NYSE	FBP	Tue, Apr 15, 2008	9.66	10.14	9.63	9.76
4001	NYSE	FBP	Mon, Apr 14, 2008	9.79	9.93	9.57	9.58
4000	NYSE	FBP	Fri, Apr 11, 2008	10.13	10.30	9.76	9.77
3999	NYSE	FBP	Thu, Apr 10, 2008	10.28	10.66	10.15	10.26
3998	NYSE	FBP	Wed, Apr 9, 2008	10.79	10.87	10.27	10.29
3997	NYSE	FBP	Tue, Apr 8, 2008	10.83	11.02	10.59	10.76
3996	NYSE	FBP	Mon, Apr 7, 2008	10.98	11.10	10.85	10.94
3995	NYSE	FBP	Fri, Apr 4, 2008	10.91	11.15	10.71	10.92
3994	NYSE	FBP	Thu, Apr 3, 2008	10.85	10.98	10.48	10.85
3993	NYSE	FBP	Wed, Apr 2, 2008	10.85	11.08	10.74	10.91
3992	NYSE	FBP	Tue, Apr 1, 2008	10.30	10.82	10.29	10.82
3991	NYSE	FBP	Mon, Mar 31, 2008	9.83	10.40	9.83	10.16
3990	NYSE	FBP	Fri, Mar 28, 2008	10.35	10.48	9.99	10.02
3989	NYSE	FBP	Thu, Mar 27, 2008	10.72	10.74	10.15	10.31
3988	NYSE	FBP	Wed, Mar 26, 2008	10.87	10.87	10.50	10.75
3987	NYSE	FBP	Tue, Mar 25, 2008	10.95	11.10	10.50	10.97
3986	NYSE	FBP	Mon, Mar 24, 2008	10.56	11.11	10.56	10.94
3985	NYSE	FBP	Thu, Mar 20, 2008	10.00	10.59	9.95	10.53
3984	NYSE	FBP	Wed, Mar 19, 2008	10.26	10.50	9.91	9.91
3983	NYSE	FBP	Tue, Mar 18, 2008	9.79	10.25	9.60	10.20
3982	NYSE	FBP	Mon, Mar 17, 2008	9.37	9.87	9.04	9.58
3981	NYSE	FBP	Fri, Mar 14, 2008	10.26	10.30	9.34	9.66
3980	NYSE	FBP	Thu, Mar 13, 2008	9.90	10.42	9.48	10.19
3979	NYSE	FBP	Wed, Mar 12, 2008	10.06	10.57	9.81	10.00
3978	NYSE	FBP	Tue, Mar 11, 2008	9.18	10.19	9.10	10.09
3977	NYSE	FBP	Mon, Mar 10, 2008	8.88	9.20	8.78	8.90
3976	NYSE	FBP	Fri, Mar 7, 2008	8.49	8.96	8.49	8.80
3975	NYSE	FBP	Thu, Mar 6, 2008	8.78	9.03	8.60	8.60
3974	NYSE	FBP	Wed, Mar 5, 2008	9.22	9.27	8.69	8.85
3973	NYSE	FBP	Tue, Mar 4, 2008	9.07	9.15	8.82	9.10
3972	NYSE	FBP	Mon, Mar 3, 2008	9.08	9.33	8.87	9.16
3971	NYSE	FBP	Fri, Feb 29, 2008	9.33	9.33	8.96	9.04
3970	NYSE	FBP	Thu, Feb 28, 2008	9.80	9.80	9.25	9.42
3969	NYSE	FBP	Wed, Feb 27, 2008	9.31	9.96	9.25	9.89
3968	NYSE	FBP	Tue, Feb 26, 2008	9.63	9.89	9.40	9.41
3967	NYSE	FBP	Mon, Feb 25, 2008	9.35	9.74	9.15	9.70
3966	NYSE	FBP	Fri, Feb 22, 2008	9.43	9.43	8.83	9.33
3965	NYSE	FBP	Thu, Feb 21, 2008	10.28	10.40	9.34	9.43
3964	NYSE	FBP	Wed, Feb 20, 2008	9.72	10.40	9.72	10.20
3963	NYSE	FBP	Tue, Feb 19, 2008	9.94	10.07	9.65	9.77
3962	NYSE	FBP	Fri, Feb 15, 2008	9.90	9.98	9.61	9.83
3961	NYSE	FBP	Thu, Feb 14, 2008	10.39	10.44	9.72	9.99
3960	NYSE	FBP	Wed, Feb 13, 2008	10.37	10.41	9.85	10.39
3959	NYSE	FBP	Tue, Feb 12, 2008	10.41	10.61	9.97	10.10
3958	NYSE	FBP	Mon, Feb 11, 2008	9.46	10.49	9.41	10.34
3957	NYSE	FBP	Fri, Feb 8, 2008	9.60	9.60	8.99	9.22
3956	NYSE	FBP	Thu, Feb 7, 2008	9.35	9.69	9.00	9.62
3955	NYSE	FBP	Wed, Feb 6, 2008	9.53	9.95	9.08	9.42
3954	NYSE	FBP	Tue, Feb 5, 2008	9.58	10.00	9.34	9.34
3953	NYSE	FBP	Mon, Feb 4, 2008	9.89	9.95	9.57	9.80
3952	NYSE	FBP	Fri, Feb 1, 2008	9.56	10.00	9.56	9.90
3951	NYSE	FBP	Thu, Jan 31, 2008	8.74	9.96	8.69	9.50
3950	NYSE	FBP	Wed, Jan 30, 2008	8.85	9.23	8.77	8.82
3949	NYSE	FBP	Tue, Jan 29, 2008	8.97	9.20	8.52	8.87
3948	NYSE	FBP	Mon, Jan 28, 2008	8.51	9.20	8.35	8.89
3947	NYSE	FBP	Fri, Jan 25, 2008	9.04	9.18	8.47	8.59
3946	NYSE	FBP	Thu, Jan 24, 2008	9.10	9.33	8.79	8.92
3945	NYSE	FBP	Wed, Jan 23, 2008	7.94	9.17	7.87	9.02
3944	NYSE	FBP	Tue, Jan 22, 2008	7.43	8.98	7.41	8.15
3943	NYSE	FBP	Fri, Jan 18, 2008	8.03	8.25	7.60	7.74
3942	NYSE	FBP	Thu, Jan 17, 2008	8.43	8.49	7.92	8.07
3941	NYSE	FBP	Wed, Jan 16, 2008	7.90	8.69	7.90	8.43
3940	NYSE	FBP	Tue, Jan 15, 2008	8.01	8.06	7.71	7.91
3939	NYSE	FBP	Mon, Jan 14, 2008	8.31	8.34	7.93	8.16
3938	NYSE	FBP	Fri, Jan 11, 2008	8.50	8.69	8.20	8.24
3937	NYSE	FBP	Thu, Jan 10, 2008	8.29	8.93	8.25	8.66
3936	NYSE	FBP	Wed, Jan 9, 2008	8.22	8.43	7.75	8.39
3935	NYSE	FBP	Tue, Jan 8, 2008	8.34	8.53	8.20	8.26
3934	NYSE	FBP	Mon, Jan 7, 2008	8.20	8.47	7.85	8.32
3933	NYSE	FBP	Fri, Jan 4, 2008	7.89	7.97	7.65	7.92
3932	NYSE	FBP	Thu, Jan 3, 2008	7.55	8.31	7.55	8.01
3931	NYSE	FBP	Wed, Jan 2, 2008	7.30	7.68	7.26	7.56
3930	NYSE	FBP	Mon, Dec 31, 2007	7.35	7.39	7.11	7.29
3929	NYSE	FBP	Fri, Dec 28, 2007	7.66	7.90	7.32	7.37
3928	NYSE	FBP	Thu, Dec 27, 2007	8.01	8.05	7.63	7.66
3927	NYSE	FBP	Wed, Dec 26, 2007	8.01	8.16	7.71	8.09
3926	NYSE	FBP	Mon, Dec 24, 2007	8.19	8.37	8.03	8.11
3925	NYSE	FBP	Fri, Dec 21, 2007	7.84	8.17	7.55	8.07
3924	NYSE	FBP	Thu, Dec 20, 2007	7.19	7.56	6.93	7.56
3923	NYSE	FBP	Wed, Dec 19, 2007	7.09	7.20	6.93	7.13
3922	NYSE	FBP	Tue, Dec 18, 2007	6.91	7.23	6.84	7.15
3921	NYSE	FBP	Mon, Dec 17, 2007	6.74	7.01	6.70	6.84
3920	NYSE	FBP	Fri, Dec 14, 2007	6.88	7.03	6.76	6.78
3919	NYSE	FBP	Thu, Dec 13, 2007	7.12	7.15	6.72	7.01
3918	NYSE	FBP	Wed, Dec 12, 2007	7.51	7.83	7.05	7.19
3917	NYSE	FBP	Tue, Dec 11, 2007	7.95	8.21	7.26	7.31
3916	NYSE	FBP	Mon, Dec 10, 2007	7.29	8.05	7.29	7.93
3915	NYSE	FBP	Fri, Dec 7, 2007	7.36	7.43	7.06	7.28
3914	NYSE	FBP	Thu, Dec 6, 2007	6.66	7.22	6.66	7.22
3913	NYSE	FBP	Wed, Dec 5, 2007	6.57	6.77	6.55	6.69
3912	NYSE	FBP	Tue, Dec 4, 2007	6.50	6.63	6.33	6.40
3911	NYSE	FBP	Mon, Dec 3, 2007	6.65	6.79	6.30	6.50
3910	NYSE	FBP	Fri, Nov 30, 2007	6.55	6.89	6.49	6.54
3909	NYSE	FBP	Thu, Nov 29, 2007	6.88	6.95	6.42	6.44
3908	NYSE	FBP	Wed, Nov 28, 2007	6.42	9.42	6.39	6.88
3907	NYSE	FBP	Tue, Nov 27, 2007	6.17	6.50	6.15	6.29
3906	NYSE	FBP	Mon, Nov 26, 2007	6.85	6.89	6.12	6.15
3905	NYSE	FBP	Fri, Nov 23, 2007	6.86	6.95	6.76	6.85
3904	NYSE	FBP	Wed, Nov 21, 2007	6.51	6.95	6.51	6.63
3903	NYSE	FBP	Tue, Nov 20, 2007	6.25	6.66	6.13	6.51
3902	NYSE	FBP	Mon, Nov 19, 2007	6.25	6.37	6.07	6.25
3901	NYSE	FBP	Fri, Nov 16, 2007	6.70	6.71	6.27	6.29
3900	NYSE	FBP	Thu, Nov 15, 2007	6.96	7.06	6.60	6.69
3899	NYSE	FBP	Wed, Nov 14, 2007	7.59	7.70	6.95	7.00
3898	NYSE	FBP	Tue, Nov 13, 2007	7.13	7.56	7.06	7.56
3897	NYSE	FBP	Mon, Nov 12, 2007	6.82	7.24	6.81	7.06
3896	NYSE	FBP	Fri, Nov 9, 2007	6.67	6.97	6.40	6.85
3895	NYSE	FBP	Thu, Nov 8, 2007	6.88	7.02	6.51	6.75
3894	NYSE	FBP	Wed, Nov 7, 2007	7.43	7.43	6.65	6.82
3893	NYSE	FBP	Tue, Nov 6, 2007	7.81	7.87	7.35	7.51
3892	NYSE	FBP	Mon, Nov 5, 2007	7.75	7.85	7.60	7.80
3891	NYSE	FBP	Fri, Nov 2, 2007	8.10	8.10	7.61	7.72
3890	NYSE	FBP	Thu, Nov 1, 2007	8.75	8.78	7.97	8.05
3889	NYSE	FBP	Wed, Oct 31, 2007	9.56	9.56	8.79	8.79
3888	NYSE	FBP	Tue, Oct 30, 2007	9.16	9.54	9.16	9.40
3887	NYSE	FBP	Mon, Oct 29, 2007	9.25	9.30	9.02	9.19
3886	NYSE	FBP	Fri, Oct 26, 2007	8.92	9.29	8.92	9.19
3885	NYSE	FBP	Thu, Oct 25, 2007	8.96	9.15	8.76	8.82
3884	NYSE	FBP	Wed, Oct 24, 2007	9.00	9.02	8.53	8.89
3883	NYSE	FBP	Tue, Oct 23, 2007	9.07	9.10	8.83	9.06
3882	NYSE	FBP	Mon, Oct 22, 2007	8.56	9.13	8.51	8.98
3881	NYSE	FBP	Fri, Oct 19, 2007	9.06	9.06	8.65	8.65
3880	NYSE	FBP	Thu, Oct 18, 2007	9.16	9.22	8.96	9.06
3879	NYSE	FBP	Wed, Oct 17, 2007	9.61	9.61	9.17	9.20
3878	NYSE	FBP	Tue, Oct 16, 2007	9.76	9.80	9.45	9.51
3877	NYSE	FBP	Mon, Oct 15, 2007	10.13	10.19	9.61	9.77
3876	NYSE	FBP	Fri, Oct 12, 2007	10.15	10.40	10.11	10.16
3875	NYSE	FBP	Thu, Oct 11, 2007	10.03	10.42	10.01	10.12
3874	NYSE	FBP	Wed, Oct 10, 2007	9.95	10.04	9.83	9.97
3873	NYSE	FBP	Tue, Oct 9, 2007	9.97	10.00	9.67	10.00
3872	NYSE	FBP	Mon, Oct 8, 2007	10.16	10.16	9.81	9.94
3871	NYSE	FBP	Fri, Oct 5, 2007	10.04	10.41	9.99	10.14
3870	NYSE	FBP	Thu, Oct 4, 2007	9.80	9.95	9.76	9.90
3869	NYSE	FBP	Wed, Oct 3, 2007	9.80	9.89	9.59	9.75
3868	NYSE	FBP	Tue, Oct 2, 2007	9.75	10.01	9.75	9.88
3867	NYSE	FBP	Mon, Oct 1, 2007	9.48	9.85	9.45	9.72
3866	NYSE	FBP	Fri, Sep 28, 2007	9.93	9.93	9.42	9.50
3865	NYSE	FBP	Thu, Sep 27, 2007	9.95	10.02	9.81	9.90
3864	NYSE	FBP	Wed, Sep 26, 2007	10.04	10.10	9.80	9.90
3863	NYSE	FBP	Tue, Sep 25, 2007	10.06	10.20	9.85	9.96
3862	NYSE	FBP	Mon, Sep 24, 2007	10.46	10.52	9.99	10.22
3861	NYSE	FBP	Fri, Sep 21, 2007	10.81	10.81	10.26	10.48
3860	NYSE	FBP	Thu, Sep 20, 2007	10.75	10.95	10.54	10.71
3859	NYSE	FBP	Wed, Sep 19, 2007	10.60	10.96	10.56	10.80
3858	NYSE	FBP	Tue, Sep 18, 2007	9.88	10.58	9.84	10.47
3857	NYSE	FBP	Mon, Sep 17, 2007	10.18	10.24	9.70	9.85
3856	NYSE	FBP	Fri, Sep 14, 2007	9.89	10.35	9.85	10.23
3855	NYSE	FBP	Thu, Sep 13, 2007	10.05	10.14	9.85	10.02
3854	NYSE	FBP	Wed, Sep 12, 2007	10.04	10.25	9.92	10.02
3853	NYSE	FBP	Tue, Sep 11, 2007	9.65	10.14	9.65	10.10
3852	NYSE	FBP	Mon, Sep 10, 2007	9.84	9.88	9.36	9.62
3851	NYSE	FBP	Fri, Sep 7, 2007	9.89	10.73	9.55	9.80
3850	NYSE	FBP	Thu, Sep 6, 2007	10.04	10.10	9.77	9.98
3849	NYSE	FBP	Wed, Sep 5, 2007	10.00	10.08	9.77	10.03
3848	NYSE	FBP	Tue, Sep 4, 2007	10.02	10.28	9.98	10.09
3847	NYSE	FBP	Fri, Aug 31, 2007	10.14	10.20	9.95	10.05
3846	NYSE	FBP	Thu, Aug 30, 2007	10.02	10.18	9.91	9.98
3845	NYSE	FBP	Wed, Aug 29, 2007	10.19	10.30	9.95	10.17
3844	NYSE	FBP	Tue, Aug 28, 2007	10.90	11.00	10.08	10.15
3843	NYSE	FBP	Mon, Aug 27, 2007	11.01	11.20	10.74	11.00
3842	NYSE	FBP	Fri, Aug 24, 2007	11.01	11.15	10.75	11.06
3841	NYSE	FBP	Thu, Aug 23, 2007	10.92	11.20	10.68	11.02
3840	NYSE	FBP	Wed, Aug 22, 2007	10.72	11.01	10.66	10.89
3839	NYSE	FBP	Tue, Aug 21, 2007	10.43	10.91	10.35	10.61
3838	NYSE	FBP	Mon, Aug 20, 2007	10.45	10.56	10.02	10.47
3837	NYSE	FBP	Fri, Aug 17, 2007	10.50	10.98	9.85	10.43
3836	NYSE	FBP	Thu, Aug 16, 2007	9.12	10.74	9.04	9.85
3835	NYSE	FBP	Wed, Aug 15, 2007	9.14	9.60	9.07	9.14
3834	NYSE	FBP	Tue, Aug 14, 2007	9.34	9.50	9.01	9.14
3833	NYSE	FBP	Mon, Aug 13, 2007	9.50	9.92	9.34	9.34
3832	NYSE	FBP	Fri, Aug 10, 2007	8.80	9.65	8.71	9.38
3831	NYSE	FBP	Thu, Aug 9, 2007	8.73	8.91	8.45	8.87
3830	NYSE	FBP	Wed, Aug 8, 2007	9.10	9.57	8.19	8.98
3829	NYSE	FBP	Tue, Aug 7, 2007	8.86	9.22	8.60	8.90
3828	NYSE	FBP	Mon, Aug 6, 2007	8.64	9.07	8.11	8.93
3827	NYSE	FBP	Fri, Aug 3, 2007	9.10	9.15	8.50	8.62
3826	NYSE	FBP	Thu, Aug 2, 2007	9.02	9.30	8.90	9.12
3825	NYSE	FBP	Wed, Aug 1, 2007	9.16	9.20	8.85	9.00
3824	NYSE	FBP	Tue, Jul 31, 2007	9.39	9.45	9.09	9.20
3823	NYSE	FBP	Mon, Jul 30, 2007	9.24	9.42	9.10	9.29
3822	NYSE	FBP	Fri, Jul 27, 2007	9.39	9.44	9.15	9.27
3821	NYSE	FBP	Thu, Jul 26, 2007	9.56	9.63	9.22	9.43
3820	NYSE	FBP	Wed, Jul 25, 2007	9.93	9.99	9.53	9.77
3819	NYSE	FBP	Tue, Jul 24, 2007	10.13	10.14	9.80	9.90
3818	NYSE	FBP	Mon, Jul 23, 2007	10.38	10.39	10.15	10.27
3817	NYSE	FBP	Fri, Jul 20, 2007	10.47	10.47	10.01	10.38
3816	NYSE	FBP	Thu, Jul 19, 2007	10.63	10.69	10.38	10.50
3815	NYSE	FBP	Wed, Jul 18, 2007	10.55	10.60	10.42	10.58
3814	NYSE	FBP	Tue, Jul 17, 2007	10.58	10.66	10.51	10.62
3813	NYSE	FBP	Mon, Jul 16, 2007	10.51	10.84	10.51	10.58
3812	NYSE	FBP	Fri, Jul 13, 2007	10.61	10.71	10.46	10.56
3811	NYSE	FBP	Thu, Jul 12, 2007	10.60	10.71	10.59	10.66
3810	NYSE	FBP	Wed, Jul 11, 2007	10.50	10.62	10.19	10.58
3809	NYSE	FBP	Tue, Jul 10, 2007	10.84	10.85	10.45	10.53
3808	NYSE	FBP	Mon, Jul 9, 2007	10.88	11.00	10.71	10.95
3807	NYSE	FBP	Fri, Jul 6, 2007	10.91	11.01	10.75	10.89
3806	NYSE	FBP	Thu, Jul 5, 2007	11.01	11.03	10.72	10.96
3805	NYSE	FBP	Tue, Jul 3, 2007	11.03	11.07	10.86	11.02
3804	NYSE	FBP	Mon, Jul 2, 2007	11.09	11.17	10.87	11.03
3803	NYSE	FBP	Fri, Jun 29, 2007	11.35	11.35	10.94	10.99
3802	NYSE	FBP	Thu, Jun 28, 2007	11.28	11.43	11.14	11.31
3801	NYSE	FBP	Wed, Jun 27, 2007	11.18	11.33	11.05	11.26
3800	NYSE	FBP	Tue, Jun 26, 2007	11.63	11.63	11.16	11.28
3799	NYSE	FBP	Mon, Jun 25, 2007	11.75	11.76	11.45	11.56
3798	NYSE	FBP	Fri, Jun 22, 2007	12.05	12.15	11.70	11.75
3797	NYSE	FBP	Thu, Jun 21, 2007	12.20	12.20	11.62	12.14
3796	NYSE	FBP	Wed, Jun 20, 2007	12.40	12.47	12.26	12.28
3795	NYSE	FBP	Tue, Jun 19, 2007	12.24	12.46	12.20	12.39
3794	NYSE	FBP	Mon, Jun 18, 2007	12.31	12.39	12.15	12.31
3793	NYSE	FBP	Fri, Jun 15, 2007	12.60	12.61	12.19	12.25
3792	NYSE	FBP	Thu, Jun 14, 2007	12.39	12.50	12.28	12.33
3791	NYSE	FBP	Wed, Jun 13, 2007	12.20	12.37	12.12	12.36
3790	NYSE	FBP	Tue, Jun 12, 2007	12.22	12.35	12.08	12.18
3789	NYSE	FBP	Mon, Jun 11, 2007	12.35	12.50	12.28	12.32
3788	NYSE	FBP	Fri, Jun 8, 2007	12.30	12.50	12.20	12.40
3787	NYSE	FBP	Thu, Jun 7, 2007	12.28	12.44	12.02	12.35
3786	NYSE	FBP	Wed, Jun 6, 2007	12.36	12.40	12.13	12.38
3785	NYSE	FBP	Tue, Jun 5, 2007	12.58	12.67	12.29	12.47
3784	NYSE	FBP	Mon, Jun 4, 2007	12.62	12.72	12.56	12.67
3783	NYSE	FBP	Fri, Jun 1, 2007	12.60	12.75	12.60	12.69
3782	NYSE	FBP	Thu, May 31, 2007	12.78	12.78	12.46	12.56
3781	NYSE	FBP	Wed, May 30, 2007	12.57	12.75	12.52	12.71
3780	NYSE	FBP	Tue, May 29, 2007	12.71	12.79	12.62	12.67
3779	NYSE	FBP	Fri, May 25, 2007	12.62	12.67	12.47	12.62
3778	NYSE	FBP	Thu, May 24, 2007	12.80	12.92	12.50	12.59
3777	NYSE	FBP	Wed, May 23, 2007	12.71	12.92	12.62	12.83
3776	NYSE	FBP	Tue, May 22, 2007	12.22	12.69	12.16	12.65
3775	NYSE	FBP	Mon, May 21, 2007	12.27	12.44	12.13	12.27
3774	NYSE	FBP	Fri, May 18, 2007	12.52	12.52	12.01	12.27
3773	NYSE	FBP	Thu, May 17, 2007	12.61	12.63	12.38	12.51
3772	NYSE	FBP	Wed, May 16, 2007	12.55	12.75	12.51	12.67
3771	NYSE	FBP	Tue, May 15, 2007	12.72	12.83	12.51	12.55
3770	NYSE	FBP	Mon, May 14, 2007	12.72	12.86	12.62	12.73
3769	NYSE	FBP	Fri, May 11, 2007	12.67	12.77	12.60	12.76
3768	NYSE	FBP	Thu, May 10, 2007	12.67	12.71	12.56	12.59
3767	NYSE	FBP	Wed, May 9, 2007	12.78	12.83	12.63	12.78
3766	NYSE	FBP	Tue, May 8, 2007	12.96	12.96	12.61	12.88
3765	NYSE	FBP	Mon, May 7, 2007	13.09	13.19	12.99	13.06
3764	NYSE	FBP	Fri, May 4, 2007	12.92	13.09	12.88	13.09
3763	NYSE	FBP	Thu, May 3, 2007	12.66	13.02	12.61	12.83
3762	NYSE	FBP	Wed, May 2, 2007	12.44	12.73	12.42	12.68
3761	NYSE	FBP	Tue, May 1, 2007	12.52	12.53	12.29	12.46
3760	NYSE	FBP	Mon, Apr 30, 2007	13.00	13.00	12.50	12.54
3759	NYSE	FBP	Fri, Apr 27, 2007	13.17	13.20	12.90	13.05
3758	NYSE	FBP	Thu, Apr 26, 2007	12.94	13.47	12.85	13.27
3757	NYSE	FBP	Wed, Apr 25, 2007	12.91	13.10	12.87	12.94
3756	NYSE	FBP	Tue, Apr 24, 2007	12.67	12.85	12.53	12.84
3755	NYSE	FBP	Mon, Apr 23, 2007	12.68	13.55	12.61	12.66
3754	NYSE	FBP	Fri, Apr 20, 2007	12.89	12.94	12.60	12.73
3753	NYSE	FBP	Thu, Apr 19, 2007	12.87	12.99	12.60	12.70
3752	NYSE	FBP	Wed, Apr 18, 2007	13.00	13.26	13.00	13.02
3751	NYSE	FBP	Tue, Apr 17, 2007	13.00	13.15	12.86	13.10
3750	NYSE	FBP	Mon, Apr 16, 2007	12.70	13.33	12.70	13.26
3749	NYSE	FBP	Fri, Apr 13, 2007	12.68	12.86	12.54	12.72
3748	NYSE	FBP	Thu, Apr 12, 2007	12.70	12.76	12.52	12.65
3747	NYSE	FBP	Wed, Apr 11, 2007	13.00	13.14	12.58	12.79
3746	NYSE	FBP	Tue, Apr 10, 2007	13.04	13.25	12.75	12.98
3745	NYSE	FBP	Mon, Apr 9, 2007	13.30	13.32	13.05	13.07
3744	NYSE	FBP	Thu, Apr 5, 2007	13.56	13.56	13.19	13.33
3743	NYSE	FBP	Wed, Apr 4, 2007	13.62	13.63	13.40	13.55
3742	NYSE	FBP	Tue, Apr 3, 2007	13.50	13.77	13.39	13.64
3741	NYSE	FBP	Mon, Apr 2, 2007	13.30	13.44	13.16	13.44
3740	NYSE	FBP	Fri, Mar 30, 2007	13.25	13.30	13.09	13.26
3739	NYSE	FBP	Thu, Mar 29, 2007	13.28	13.30	13.05	13.20
3738	NYSE	FBP	Wed, Mar 28, 2007	12.97	13.18	12.94	13.18
3737	NYSE	FBP	Tue, Mar 27, 2007	13.09	13.24	12.90	13.06
3736	NYSE	FBP	Mon, Mar 26, 2007	13.30	13.30	13.02	13.15
3735	NYSE	FBP	Fri, Mar 23, 2007	13.51	13.52	12.70	13.28
3734	NYSE	FBP	Thu, Mar 22, 2007	13.36	13.68	13.28	13.52
3733	NYSE	FBP	Wed, Mar 21, 2007	13.10	13.87	12.96	13.29
3732	NYSE	FBP	Tue, Mar 20, 2007	12.62	13.03	12.51	13.02
3731	NYSE	FBP	Mon, Mar 19, 2007	12.60	12.80	12.51	12.64
3730	NYSE	FBP	Fri, Mar 16, 2007	12.02	12.54	11.87	12.50
3729	NYSE	FBP	Thu, Mar 15, 2007	11.72	12.01	11.71	11.99
3728	NYSE	FBP	Wed, Mar 14, 2007	11.70	11.95	11.53	11.69
3727	NYSE	FBP	Tue, Mar 13, 2007	12.11	12.13	11.60	11.79
3726	NYSE	FBP	Mon, Mar 12, 2007	12.09	12.25	12.03	12.24
3725	NYSE	FBP	Fri, Mar 9, 2007	12.21	12.25	12.11	12.16
3724	NYSE	FBP	Thu, Mar 8, 2007	12.17	12.25	12.01	12.07
3723	NYSE	FBP	Wed, Mar 7, 2007	12.00	12.29	11.94	12.07
3722	NYSE	FBP	Tue, Mar 6, 2007	11.65	12.09	11.64	12.03
3721	NYSE	FBP	Mon, Mar 5, 2007	11.70	11.85	11.36	11.55
3720	NYSE	FBP	Fri, Mar 2, 2007	11.85	12.00	11.73	11.82
3719	NYSE	FBP	Thu, Mar 1, 2007	11.91	12.06	11.56	11.92
3718	NYSE	FBP	Wed, Feb 28, 2007	11.93	12.01	11.76	11.92
3717	NYSE	FBP	Tue, Feb 27, 2007	12.05	12.09	11.81	11.92
3716	NYSE	FBP	Mon, Feb 26, 2007	12.37	12.38	12.08	12.22
3715	NYSE	FBP	Fri, Feb 23, 2007	12.24	12.55	12.19	12.36
3714	NYSE	FBP	Thu, Feb 22, 2007	12.30	12.50	11.96	12.26
3713	NYSE	FBP	Wed, Feb 21, 2007	11.80	12.20	11.65	11.98
3712	NYSE	FBP	Tue, Feb 20, 2007	11.58	12.39	11.50	12.00
3711	NYSE	FBP	Fri, Feb 16, 2007	10.65	11.75	10.65	11.30
3710	NYSE	FBP	Thu, Feb 15, 2007	10.64	10.89	10.61	10.64
3709	NYSE	FBP	Wed, Feb 14, 2007	10.66	10.87	10.60	10.63
3708	NYSE	FBP	Tue, Feb 13, 2007	10.67	10.78	10.59	10.71
3707	NYSE	FBP	Mon, Feb 12, 2007	10.64	10.77	10.62	10.68
3706	NYSE	FBP	Fri, Feb 9, 2007	10.91	11.00	10.61	10.84
3705	NYSE	FBP	Thu, Feb 8, 2007	10.95	11.79	10.86	10.91
3704	NYSE	FBP	Wed, Feb 7, 2007	11.01	11.16	10.88	10.99
3703	NYSE	FBP	Tue, Feb 6, 2007	11.20	11.46	10.99	11.01
3702	NYSE	FBP	Mon, Feb 5, 2007	11.78	11.78	11.10	11.14
3701	NYSE	FBP	Fri, Feb 2, 2007	11.05	12.06	11.05	11.78
3700	NYSE	FBP	Thu, Feb 1, 2007	10.69	11.21	10.67	11.05
3699	NYSE	FBP	Wed, Jan 31, 2007	11.04	11.04	10.62	10.68
3698	NYSE	FBP	Tue, Jan 30, 2007	10.60	11.26	10.46	10.95
3697	NYSE	FBP	Mon, Jan 29, 2007	9.53	10.64	9.53	10.42
3696	NYSE	FBP	Fri, Jan 26, 2007	9.55	9.62	9.45	9.53
3695	NYSE	FBP	Thu, Jan 25, 2007	9.40	9.65	9.33	9.56
3694	NYSE	FBP	Wed, Jan 24, 2007	9.31	9.53	9.20	9.46
3693	NYSE	FBP	Tue, Jan 23, 2007	9.19	9.33	9.18	9.31
3692	NYSE	FBP	Mon, Jan 22, 2007	9.19	9.32	9.18	9.25
3691	NYSE	FBP	Fri, Jan 19, 2007	9.08	9.25	9.02	9.20
3690	NYSE	FBP	Thu, Jan 18, 2007	9.15	9.26	9.05	9.08
3689	NYSE	FBP	Wed, Jan 17, 2007	9.19	9.24	9.09	9.17
3688	NYSE	FBP	Tue, Jan 16, 2007	9.30	9.30	9.13	9.25
3687	NYSE	FBP	Fri, Jan 12, 2007	9.17	9.35	9.05	9.30
3686	NYSE	FBP	Thu, Jan 11, 2007	9.13	9.27	9.09	9.17
3685	NYSE	FBP	Wed, Jan 10, 2007	9.18	9.19	8.93	9.12
3684	NYSE	FBP	Tue, Jan 9, 2007	9.33	9.37	9.03	9.20
3683	NYSE	FBP	Mon, Jan 8, 2007	9.40	9.50	9.26	9.33
3682	NYSE	FBP	Fri, Jan 5, 2007	9.67	9.68	9.47	9.49
3681	NYSE	FBP	Thu, Jan 4, 2007	9.56	9.80	9.56	9.76
3680	NYSE	FBP	Wed, Jan 3, 2007	9.58	9.71	9.45	9.63
3679	NYSE	FBP	Fri, Dec 29, 2006	9.77	9.79	9.51	9.53
3678	NYSE	FBP	Thu, Dec 28, 2006	9.77	9.81	9.65	9.74
3677	NYSE	FBP	Wed, Dec 27, 2006	9.74	9.82	9.70	9.75
3676	NYSE	FBP	Tue, Dec 26, 2006	9.51	9.71	9.51	9.64
3675	NYSE	FBP	Fri, Dec 22, 2006	9.69	9.70	9.56	9.60
3674	NYSE	FBP	Thu, Dec 21, 2006	9.68	9.72	9.57	9.67
3673	NYSE	FBP	Wed, Dec 20, 2006	9.72	9.76	9.58	9.69
3672	NYSE	FBP	Tue, Dec 19, 2006	9.66	9.75	9.55	9.70
3671	NYSE	FBP	Mon, Dec 18, 2006	9.79	9.84	9.52	9.57
3670	NYSE	FBP	Fri, Dec 15, 2006	9.71	9.76	9.58	9.70
3669	NYSE	FBP	Thu, Dec 14, 2006	9.68	9.74	9.59	9.66
3668	NYSE	FBP	Wed, Dec 13, 2006	9.83	9.83	9.61	9.65
3667	NYSE	FBP	Tue, Dec 12, 2006	9.83	9.86	9.63	9.75
3666	NYSE	FBP	Mon, Dec 11, 2006	9.92	9.92	9.65	9.79
3665	NYSE	FBP	Fri, Dec 8, 2006	9.94	9.94	9.75	9.88
3664	NYSE	FBP	Thu, Dec 7, 2006	10.05	10.11	9.90	9.93
3663	NYSE	FBP	Wed, Dec 6, 2006	10.04	10.04	9.88	10.00
3662	NYSE	FBP	Tue, Dec 5, 2006	10.15	10.18	10.02	10.04
3661	NYSE	FBP	Mon, Dec 4, 2006	10.02	10.09	9.90	10.02
3660	NYSE	FBP	Fri, Dec 1, 2006	10.15	10.15	9.87	9.97
3659	NYSE	FBP	Thu, Nov 30, 2006	10.22	10.22	9.99	10.02
3658	NYSE	FBP	Wed, Nov 29, 2006	9.92	10.19	9.92	10.11
3657	NYSE	FBP	Tue, Nov 28, 2006	9.53	9.85	9.47	9.85
3656	NYSE	FBP	Mon, Nov 27, 2006	9.75	9.75	9.42	9.56
3655	NYSE	FBP	Fri, Nov 24, 2006	9.78	9.87	9.72	9.80
3654	NYSE	FBP	Wed, Nov 22, 2006	9.80	9.93	9.74	9.82
3653	NYSE	FBP	Tue, Nov 21, 2006	9.77	9.93	9.72	9.79
3652	NYSE	FBP	Mon, Nov 20, 2006	9.65	9.73	9.60	9.72
3651	NYSE	FBP	Fri, Nov 17, 2006	9.70	9.76	9.63	9.70
3650	NYSE	FBP	Thu, Nov 16, 2006	9.69	9.77	9.61	9.67
3649	NYSE	FBP	Wed, Nov 15, 2006	9.75	9.76	9.39	9.66
3648	NYSE	FBP	Tue, Nov 14, 2006	9.54	9.75	9.41	9.75
3647	NYSE	FBP	Mon, Nov 13, 2006	9.49	9.58	9.44	9.50
3646	NYSE	FBP	Fri, Nov 10, 2006	9.40	9.48	9.35	9.48
3645	NYSE	FBP	Thu, Nov 9, 2006	9.64	9.64	9.30	9.39
3644	NYSE	FBP	Wed, Nov 8, 2006	9.46	9.60	9.42	9.58
3643	NYSE	FBP	Tue, Nov 7, 2006	9.67	9.74	9.53	9.58
3642	NYSE	FBP	Mon, Nov 6, 2006	9.78	9.84	9.64	9.69
3641	NYSE	FBP	Fri, Nov 3, 2006	9.73	9.89	9.60	9.72
3640	NYSE	FBP	Thu, Nov 2, 2006	9.60	9.80	9.56	9.68
3639	NYSE	FBP	Wed, Nov 1, 2006	9.91	9.91	9.63	9.67
3638	NYSE	FBP	Tue, Oct 31, 2006	10.09	10.12	9.84	9.90
3637	NYSE	FBP	Mon, Oct 30, 2006	9.91	10.09	9.86	10.05
3636	NYSE	FBP	Fri, Oct 27, 2006	10.15	10.21	9.91	9.95
3635	NYSE	FBP	Thu, Oct 26, 2006	10.20	10.24	10.08	10.21
3634	NYSE	FBP	Wed, Oct 25, 2006	10.03	10.14	9.99	10.05
3633	NYSE	FBP	Tue, Oct 24, 2006	10.14	10.16	9.90	10.00
3632	NYSE	FBP	Mon, Oct 23, 2006	10.17	10.38	10.08	10.14
3631	NYSE	FBP	Fri, Oct 20, 2006	10.46	10.46	10.23	10.36
3630	NYSE	FBP	Thu, Oct 19, 2006	10.42	10.53	10.29	10.40
3629	NYSE	FBP	Wed, Oct 18, 2006	10.66	10.70	10.37	10.41
3628	NYSE	FBP	Tue, Oct 17, 2006	10.77	10.85	10.57	10.59
3627	NYSE	FBP	Mon, Oct 16, 2006	10.75	10.83	10.66	10.79
3626	NYSE	FBP	Fri, Oct 13, 2006	10.74	10.74	10.45	10.65
3625	NYSE	FBP	Thu, Oct 12, 2006	10.34	10.45	10.25	10.43
3624	NYSE	FBP	Wed, Oct 11, 2006	10.44	10.44	10.18	10.25
3623	NYSE	FBP	Tue, Oct 10, 2006	10.63	10.67	10.36	10.44
3622	NYSE	FBP	Mon, Oct 9, 2006	10.66	10.66	10.40	10.58
3621	NYSE	FBP	Fri, Oct 6, 2006	10.71	10.73	10.52	10.66
3620	NYSE	FBP	Thu, Oct 5, 2006	10.82	10.92	10.32	10.71
3619	NYSE	FBP	Wed, Oct 4, 2006	10.66	10.79	10.56	10.78
3618	NYSE	FBP	Tue, Oct 3, 2006	10.64	10.85	10.51	10.77
3617	NYSE	FBP	Mon, Oct 2, 2006	11.04	11.14	10.58	10.70
3616	NYSE	FBP	Fri, Sep 29, 2006	11.35	11.42	11.03	11.06
3615	NYSE	FBP	Thu, Sep 28, 2006	11.15	11.25	11.06	11.15
3614	NYSE	FBP	Wed, Sep 27, 2006	11.25	11.40	10.75	11.03
3613	NYSE	FBP	Tue, Sep 26, 2006	10.08	10.40	10.03	10.26
3612	NYSE	FBP	Mon, Sep 25, 2006	9.61	10.14	9.61	10.04
3611	NYSE	FBP	Fri, Sep 22, 2006	9.44	9.56	9.21	9.56
3610	NYSE	FBP	Thu, Sep 21, 2006	9.63	9.73	9.41	9.50
3609	NYSE	FBP	Wed, Sep 20, 2006	9.34	9.78	9.34	9.62
3608	NYSE	FBP	Tue, Sep 19, 2006	9.39	9.43	9.05	9.31
3607	NYSE	FBP	Mon, Sep 18, 2006	9.30	9.43	9.27	9.37
3606	NYSE	FBP	Fri, Sep 15, 2006	9.49	9.50	9.20	9.31
3605	NYSE	FBP	Thu, Sep 14, 2006	9.33	9.46	9.29	9.42
3604	NYSE	FBP	Wed, Sep 13, 2006	9.33	9.34	9.25	9.34
3603	NYSE	FBP	Tue, Sep 12, 2006	9.07	9.37	9.07	9.32
3602	NYSE	FBP	Mon, Sep 11, 2006	9.11	9.20	9.00	9.03
3601	NYSE	FBP	Fri, Sep 8, 2006	9.09	9.18	9.04	9.13
3600	NYSE	FBP	Thu, Sep 7, 2006	9.15	9.25	9.08	9.11
3599	NYSE	FBP	Wed, Sep 6, 2006	9.58	9.58	9.20	9.20
3598	NYSE	FBP	Tue, Sep 5, 2006	9.54	9.84	9.54	9.64
3597	NYSE	FBP	Fri, Sep 1, 2006	9.26	9.34	9.21	9.30
3596	NYSE	FBP	Thu, Aug 31, 2006	9.25	9.30	9.04	9.19
3595	NYSE	FBP	Wed, Aug 30, 2006	9.22	9.38	9.09	9.22
3594	NYSE	FBP	Tue, Aug 29, 2006	9.08	9.32	8.95	9.23
3593	NYSE	FBP	Mon, Aug 28, 2006	9.10	9.16	9.03	9.09
3592	NYSE	FBP	Fri, Aug 25, 2006	9.08	9.15	9.00	9.07
3591	NYSE	FBP	Thu, Aug 24, 2006	9.13	9.18	9.00	9.06
3590	NYSE	FBP	Wed, Aug 23, 2006	9.27	9.42	9.00	9.12
3589	NYSE	FBP	Tue, Aug 22, 2006	9.17	9.27	9.05	9.26
3588	NYSE	FBP	Mon, Aug 21, 2006	9.44	9.44	9.11	9.14
3587	NYSE	FBP	Fri, Aug 18, 2006	9.48	9.48	9.25	9.44
3586	NYSE	FBP	Thu, Aug 17, 2006	9.26	9.48	9.20	9.44
3585	NYSE	FBP	Wed, Aug 16, 2006	9.10	9.27	9.01	9.26
3584	NYSE	FBP	Tue, Aug 15, 2006	9.25	9.30	9.01	9.04
3583	NYSE	FBP	Mon, Aug 14, 2006	9.72	9.72	9.02	9.05
3582	NYSE	FBP	Fri, Aug 11, 2006	9.87	9.87	9.50	9.72
3581	NYSE	FBP	Thu, Aug 10, 2006	9.60	10.00	9.50	9.92
3580	NYSE	FBP	Wed, Aug 9, 2006	9.80	9.89	9.66	9.69
3579	NYSE	FBP	Tue, Aug 8, 2006	9.96	10.07	9.56	9.65
3578	NYSE	FBP	Mon, Aug 7, 2006	9.80	10.04	9.79	9.95
3577	NYSE	FBP	Fri, Aug 4, 2006	9.60	9.81	9.38	9.58
3576	NYSE	FBP	Thu, Aug 3, 2006	9.31	9.62	9.17	9.50
3575	NYSE	FBP	Wed, Aug 2, 2006	9.39	9.50	9.26	9.34
3574	NYSE	FBP	Tue, Aug 1, 2006	9.35	9.42	9.23	9.33
3573	NYSE	FBP	Mon, Jul 31, 2006	9.66	9.80	9.42	9.49
3572	NYSE	FBP	Fri, Jul 28, 2006	9.42	9.68	9.40	9.63
3571	NYSE	FBP	Thu, Jul 27, 2006	9.44	9.59	9.28	9.33
3570	NYSE	FBP	Wed, Jul 26, 2006	9.33	9.45	9.08	9.35
3569	NYSE	FBP	Tue, Jul 25, 2006	9.20	9.56	9.05	9.33
3568	NYSE	FBP	Mon, Jul 24, 2006	9.10	9.20	9.10	9.20
3567	NYSE	FBP	Fri, Jul 21, 2006	9.06	9.11	8.70	9.00
3566	NYSE	FBP	Thu, Jul 20, 2006	9.27	9.35	9.02	9.06
3565	NYSE	FBP	Wed, Jul 19, 2006	8.93	9.24	8.93	9.24
3564	NYSE	FBP	Tue, Jul 18, 2006	8.76	8.96	8.62	8.92
3563	NYSE	FBP	Mon, Jul 17, 2006	8.81	8.81	8.61	8.66
3562	NYSE	FBP	Fri, Jul 14, 2006	8.82	8.90	8.59	8.84
3561	NYSE	FBP	Thu, Jul 13, 2006	8.89	8.89	8.75	8.82
3560	NYSE	FBP	Wed, Jul 12, 2006	8.97	8.97	8.66	8.67
3559	NYSE	FBP	Tue, Jul 11, 2006	8.97	9.00	8.75	8.97
3558	NYSE	FBP	Mon, Jul 10, 2006	9.04	9.24	8.89	8.90
3557	NYSE	FBP	Fri, Jul 7, 2006	9.17	9.26	8.96	9.00
3556	NYSE	FBP	Thu, Jul 6, 2006	9.22	9.32	9.09	9.18
3555	NYSE	FBP	Wed, Jul 5, 2006	9.37	9.44	9.01	9.16
3554	NYSE	FBP	Mon, Jul 3, 2006	9.40	9.49	9.14	9.37
3553	NYSE	FBP	Fri, Jun 30, 2006	9.44	9.48	9.09	9.30
3552	NYSE	FBP	Thu, Jun 29, 2006	9.05	9.28	8.98	9.23
3551	NYSE	FBP	Wed, Jun 28, 2006	9.25	9.25	8.88	8.95
3550	NYSE	FBP	Tue, Jun 27, 2006	9.48	9.59	8.96	9.05
3549	NYSE	FBP	Mon, Jun 26, 2006	9.26	9.56	9.18	9.35
3548	NYSE	FBP	Fri, Jun 23, 2006	9.15	9.21	9.00	9.16
3547	NYSE	FBP	Thu, Jun 22, 2006	9.24	9.33	8.97	9.14
3546	NYSE	FBP	Wed, Jun 21, 2006	8.92	9.37	8.89	9.28
3545	NYSE	FBP	Tue, Jun 20, 2006	8.96	9.13	8.90	8.90
3544	NYSE	FBP	Mon, Jun 19, 2006	9.18	9.20	8.89	8.97
3543	NYSE	FBP	Fri, Jun 16, 2006	9.11	9.59	8.98	9.14
3542	NYSE	FBP	Thu, Jun 15, 2006	9.08	9.18	8.91	9.10
3541	NYSE	FBP	Wed, Jun 14, 2006	9.13	9.26	8.87	8.99
3540	NYSE	FBP	Tue, Jun 13, 2006	9.05	9.40	8.99	9.13
3539	NYSE	FBP	Mon, Jun 12, 2006	9.80	9.80	9.29	9.37
3538	NYSE	FBP	Fri, Jun 9, 2006	9.98	10.03	9.75	9.81
3537	NYSE	FBP	Thu, Jun 8, 2006	9.79	9.99	9.30	9.92
3536	NYSE	FBP	Wed, Jun 7, 2006	9.58	10.05	9.51	9.93
3535	NYSE	FBP	Tue, Jun 6, 2006	9.77	9.98	9.41	9.59
3534	NYSE	FBP	Mon, Jun 5, 2006	10.23	10.28	9.66	9.76
3533	NYSE	FBP	Fri, Jun 2, 2006	10.61	10.68	10.08	10.21
3532	NYSE	FBP	Thu, Jun 1, 2006	10.65	10.68	10.38	10.61
3531	NYSE	FBP	Wed, May 31, 2006	10.37	10.85	10.36	10.63
3530	NYSE	FBP	Tue, May 30, 2006	10.28	10.49	10.07	10.11
3529	NYSE	FBP	Fri, May 26, 2006	10.44	10.69	10.34	10.38
3528	NYSE	FBP	Thu, May 25, 2006	10.35	10.42	10.12	10.34
3527	NYSE	FBP	Wed, May 24, 2006	10.01	10.30	9.90	10.19
3526	NYSE	FBP	Tue, May 23, 2006	10.49	10.50	9.99	10.01
3525	NYSE	FBP	Mon, May 22, 2006	10.14	10.58	9.96	10.39
3524	NYSE	FBP	Fri, May 19, 2006	9.83	10.34	9.83	10.13
3523	NYSE	FBP	Thu, May 18, 2006	10.19	10.54	9.82	9.82
3522	NYSE	FBP	Wed, May 17, 2006	9.65	10.28	9.56	10.19
3521	NYSE	FBP	Tue, May 16, 2006	9.65	9.73	9.52	9.69
3520	NYSE	FBP	Mon, May 15, 2006	9.60	9.85	9.40	9.69
3519	NYSE	FBP	Fri, May 12, 2006	10.91	10.93	9.26	9.70
3518	NYSE	FBP	Thu, May 11, 2006	11.39	11.40	10.88	10.93
3517	NYSE	FBP	Wed, May 10, 2006	11.30	11.41	11.13	11.24
3516	NYSE	FBP	Tue, May 9, 2006	11.35	11.39	11.18	11.30
3515	NYSE	FBP	Mon, May 8, 2006	11.19	11.39	11.18	11.23
3514	NYSE	FBP	Fri, May 5, 2006	10.93	11.13	10.93	11.12
3513	NYSE	FBP	Thu, May 4, 2006	10.78	10.89	10.74	10.85
3512	NYSE	FBP	Wed, May 3, 2006	10.76	10.80	10.67	10.78
3511	NYSE	FBP	Tue, May 2, 2006	10.53	10.80	10.48	10.74
3510	NYSE	FBP	Mon, May 1, 2006	10.60	10.74	10.43	10.53
3509	NYSE	FBP	Fri, Apr 28, 2006	10.42	10.74	10.41	10.60
3508	NYSE	FBP	Thu, Apr 27, 2006	10.77	10.84	10.44	10.59
3507	NYSE	FBP	Wed, Apr 26, 2006	11.19	11.27	10.76	10.77
3506	NYSE	FBP	Tue, Apr 25, 2006	11.11	11.19	11.00	11.19
3505	NYSE	FBP	Mon, Apr 24, 2006	11.16	11.34	11.00	11.11
3504	NYSE	FBP	Fri, Apr 21, 2006	11.39	11.39	11.05	11.13
3503	NYSE	FBP	Thu, Apr 20, 2006	11.53	11.59	11.21	11.30
3502	NYSE	FBP	Wed, Apr 19, 2006	11.48	11.63	11.38	11.55
3501	NYSE	FBP	Tue, Apr 18, 2006	11.27	11.56	11.27	11.46
3500	NYSE	FBP	Mon, Apr 17, 2006	11.47	11.66	11.00	11.23
3499	NYSE	FBP	Thu, Apr 13, 2006	11.47	11.51	11.30	11.47
3498	NYSE	FBP	Wed, Apr 12, 2006	11.40	11.77	11.15	11.47
3497	NYSE	FBP	Tue, Apr 11, 2006	11.70	11.70	11.34	11.40
3496	NYSE	FBP	Mon, Apr 10, 2006	11.85	11.85	11.53	11.70
3495	NYSE	FBP	Fri, Apr 7, 2006	12.00	12.16	11.75	11.85
3494	NYSE	FBP	Thu, Apr 6, 2006	12.16	12.17	11.95	12.05
3493	NYSE	FBP	Wed, Apr 5, 2006	12.01	12.24	11.66	12.17
3492	NYSE	FBP	Tue, Apr 4, 2006	12.21	12.21	11.89	12.01
3491	NYSE	FBP	Mon, Apr 3, 2006	12.46	12.46	12.06	12.22
3490	NYSE	FBP	Fri, Mar 31, 2006	12.59	12.59	12.31	12.36
3489	NYSE	FBP	Thu, Mar 30, 2006	12.77	12.81	12.33	12.54
3488	NYSE	FBP	Wed, Mar 29, 2006	12.56	12.78	12.51	12.77
3487	NYSE	FBP	Tue, Mar 28, 2006	12.79	12.87	12.47	12.54
3486	NYSE	FBP	Mon, Mar 27, 2006	12.72	12.89	12.67	12.82
3485	NYSE	FBP	Fri, Mar 24, 2006	12.61	12.85	12.61	12.72
3484	NYSE	FBP	Thu, Mar 23, 2006	12.31	12.61	12.30	12.57
3483	NYSE	FBP	Wed, Mar 22, 2006	12.34	12.51	12.27	12.37
3482	NYSE	FBP	Tue, Mar 21, 2006	12.78	12.90	12.38	12.41
3481	NYSE	FBP	Mon, Mar 20, 2006	12.91	12.92	12.55	12.75
3480	NYSE	FBP	Fri, Mar 17, 2006	13.25	13.25	12.51	12.97
3479	NYSE	FBP	Thu, Mar 16, 2006	13.10	13.29	13.10	13.15
3478	NYSE	FBP	Wed, Mar 15, 2006	13.01	13.30	13.01	13.10
3477	NYSE	FBP	Tue, Mar 14, 2006	12.77	13.01	12.52	13.01
3476	NYSE	FBP	Mon, Mar 13, 2006	12.62	12.84	12.56	12.77
3475	NYSE	FBP	Fri, Mar 10, 2006	12.42	12.62	12.35	12.55
3474	NYSE	FBP	Thu, Mar 9, 2006	12.46	12.85	12.30	12.41
3473	NYSE	FBP	Wed, Mar 8, 2006	12.38	12.41	12.20	12.41
3472	NYSE	FBP	Tue, Mar 7, 2006	12.42	12.42	12.25	12.39
3471	NYSE	FBP	Mon, Mar 6, 2006	12.42	12.49	12.23	12.45
3470	NYSE	FBP	Fri, Mar 3, 2006	12.53	12.59	12.26	12.39
3469	NYSE	FBP	Thu, Mar 2, 2006	12.75	12.95	12.57	12.62
3468	NYSE	FBP	Wed, Mar 1, 2006	12.66	12.92	12.51	12.74
3467	NYSE	FBP	Tue, Feb 28, 2006	12.88	12.90	12.60	12.66
3466	NYSE	FBP	Mon, Feb 27, 2006	12.73	12.99	12.73	12.87
3465	NYSE	FBP	Fri, Feb 24, 2006	12.53	12.73	12.21	12.73
3464	NYSE	FBP	Thu, Feb 23, 2006	12.80	12.84	12.46	12.63
3463	NYSE	FBP	Wed, Feb 22, 2006	12.62	12.87	12.52	12.80
3462	NYSE	FBP	Tue, Feb 21, 2006	12.74	12.82	12.44	12.58
3461	NYSE	FBP	Fri, Feb 17, 2006	11.82	12.99	11.82	12.74
3460	NYSE	FBP	Thu, Feb 16, 2006	12.87	12.99	12.60	12.75
3459	NYSE	FBP	Wed, Feb 15, 2006	12.62	12.95	12.40	12.80
3458	NYSE	FBP	Tue, Feb 14, 2006	12.25	12.78	12.12	12.64
3457	NYSE	FBP	Mon, Feb 13, 2006	12.58	12.58	12.13	12.20
3456	NYSE	FBP	Fri, Feb 10, 2006	12.51	12.60	12.31	12.58
3455	NYSE	FBP	Thu, Feb 9, 2006	12.50	12.69	12.43	12.52
3454	NYSE	FBP	Wed, Feb 8, 2006	12.47	12.52	12.28	12.48
3453	NYSE	FBP	Tue, Feb 7, 2006	12.53	12.60	12.35	12.39
3452	NYSE	FBP	Mon, Feb 6, 2006	12.50	12.56	12.36	12.43
3451	NYSE	FBP	Fri, Feb 3, 2006	12.52	12.69	12.29	12.40
3450	NYSE	FBP	Thu, Feb 2, 2006	12.73	12.80	12.29	12.42
3449	NYSE	FBP	Wed, Feb 1, 2006	12.80	12.80	12.66	12.78
3448	NYSE	FBP	Tue, Jan 31, 2006	12.94	13.03	12.67	12.78
3447	NYSE	FBP	Mon, Jan 30, 2006	13.07	13.23	12.90	13.03
3446	NYSE	FBP	Fri, Jan 27, 2006	13.02	13.18	12.88	13.07
3445	NYSE	FBP	Thu, Jan 26, 2006	12.60	12.98	12.51	12.98
3444	NYSE	FBP	Wed, Jan 25, 2006	12.69	12.69	12.52	12.60
3443	NYSE	FBP	Tue, Jan 24, 2006	12.35	12.74	12.35	12.68
3442	NYSE	FBP	Mon, Jan 23, 2006	12.44	12.50	12.26	12.35
3441	NYSE	FBP	Fri, Jan 20, 2006	12.48	12.52	12.28	12.40
3440	NYSE	FBP	Thu, Jan 19, 2006	12.27	12.49	12.10	12.39
3439	NYSE	FBP	Wed, Jan 18, 2006	12.19	12.30	12.10	12.23
3438	NYSE	FBP	Tue, Jan 17, 2006	12.34	12.38	12.02	12.20
3437	NYSE	FBP	Fri, Jan 13, 2006	12.05	12.49	12.05	12.44
3436	NYSE	FBP	Thu, Jan 12, 2006	12.51	12.51	12.30	12.32
3435	NYSE	FBP	Wed, Jan 11, 2006	12.65	12.65	12.27	12.50
3434	NYSE	FBP	Tue, Jan 10, 2006	12.60	12.68	12.41	12.68
3433	NYSE	FBP	Mon, Jan 9, 2006	12.78	12.79	12.59	12.68
3432	NYSE	FBP	Fri, Jan 6, 2006	12.87	12.91	12.53	12.76
3431	NYSE	FBP	Thu, Jan 5, 2006	12.64	12.81	12.52	12.77
3430	NYSE	FBP	Wed, Jan 4, 2006	12.58	12.94	12.56	12.68
3429	NYSE	FBP	Tue, Jan 3, 2006	12.50	12.82	12.30	12.48
3428	NYSE	FBP	Fri, Dec 30, 2005	12.30	12.70	12.07	12.41
3427	NYSE	FBP	Thu, Dec 29, 2005	12.53	12.58	12.26	12.29
3426	NYSE	FBP	Wed, Dec 28, 2005	12.24	12.61	12.19	12.54
3425	NYSE	FBP	Tue, Dec 27, 2005	12.69	12.75	12.15	12.17
3424	NYSE	FBP	Fri, Dec 23, 2005	12.40	12.72	12.27	12.59
3423	NYSE	FBP	Thu, Dec 22, 2005	12.10	12.47	12.05	12.32
3422	NYSE	FBP	Wed, Dec 21, 2005	11.93	12.29	11.93	12.09
3421	NYSE	FBP	Tue, Dec 20, 2005	11.87	12.12	11.80	11.84
3420	NYSE	FBP	Mon, Dec 19, 2005	12.16	12.17	11.62	11.77
3419	NYSE	FBP	Fri, Dec 16, 2005	11.94	12.35	11.90	12.16
3418	NYSE	FBP	Thu, Dec 15, 2005	12.20	12.24	11.85	11.94
3417	NYSE	FBP	Wed, Dec 14, 2005	12.04	12.69	11.98	12.17
3416	NYSE	FBP	Tue, Dec 13, 2005	13.00	13.00	11.82	12.24
3415	NYSE	FBP	Mon, Dec 12, 2005	12.91	13.39	12.91	13.15
3414	NYSE	FBP	Fri, Dec 9, 2005	12.49	12.94	12.42	12.73
3413	NYSE	FBP	Thu, Dec 8, 2005	12.45	12.60	12.31	12.45
3412	NYSE	FBP	Wed, Dec 7, 2005	12.80	12.87	12.38	12.44
3411	NYSE	FBP	Tue, Dec 6, 2005	12.39	12.82	12.38	12.49
3410	NYSE	FBP	Mon, Dec 5, 2005	12.60	12.60	12.31	12.37
3409	NYSE	FBP	Fri, Dec 2, 2005	12.56	12.60	12.30	12.54
3408	NYSE	FBP	Thu, Dec 1, 2005	12.26	12.60	12.21	12.36
3407	NYSE	FBP	Wed, Nov 30, 2005	12.30	12.60	12.06	12.10
3406	NYSE	FBP	Tue, Nov 29, 2005	12.35	12.72	12.14	12.20
3405	NYSE	FBP	Mon, Nov 28, 2005	12.11	12.35	11.91	12.20
3404	NYSE	FBP	Fri, Nov 25, 2005	12.27	12.27	12.00	12.12
3403	NYSE	FBP	Wed, Nov 23, 2005	11.98	12.40	11.97	12.27
3402	NYSE	FBP	Tue, Nov 22, 2005	11.35	12.48	11.32	11.96
3401	NYSE	FBP	Mon, Nov 21, 2005	10.79	11.32	10.77	11.25
3400	NYSE	FBP	Fri, Nov 18, 2005	10.63	10.98	10.63	10.77
3399	NYSE	FBP	Thu, Nov 17, 2005	10.67	10.67	10.37	10.63
3398	NYSE	FBP	Wed, Nov 16, 2005	11.00	11.02	10.51	10.61
3397	NYSE	FBP	Tue, Nov 15, 2005	11.30	11.41	11.00	11.01
3396	NYSE	FBP	Mon, Nov 14, 2005	11.42	11.50	11.15	11.31
3395	NYSE	FBP	Fri, Nov 11, 2005	11.46	11.50	11.28	11.42
3394	NYSE	FBP	Thu, Nov 10, 2005	11.36	11.60	11.10	11.50
3393	NYSE	FBP	Wed, Nov 9, 2005	11.13	11.54	11.01	11.35
3392	NYSE	FBP	Tue, Nov 8, 2005	11.52	11.58	11.11	11.16
3391	NYSE	FBP	Mon, Nov 7, 2005	11.75	11.85	11.48	11.62
3390	NYSE	FBP	Fri, Nov 4, 2005	11.59	11.80	11.31	11.56
3389	NYSE	FBP	Thu, Nov 3, 2005	11.70	11.75	11.51	11.68
3388	NYSE	FBP	Wed, Nov 2, 2005	11.42	11.62	11.34	11.60
3387	NYSE	FBP	Tue, Nov 1, 2005	11.46	11.63	10.96	11.42
3386	NYSE	FBP	Mon, Oct 31, 2005	11.80	12.00	11.31	11.42
3385	NYSE	FBP	Fri, Oct 28, 2005	11.52	11.78	11.40	11.55
3384	NYSE	FBP	Thu, Oct 27, 2005	11.90	12.05	11.54	11.54
3383	NYSE	FBP	Wed, Oct 26, 2005	13.34	13.35	11.76	11.85
3382	NYSE	FBP	Tue, Oct 25, 2005	14.03	14.25	13.23	13.39
3381	NYSE	FBP	Mon, Oct 24, 2005	15.02	15.03	13.55	14.03
3380	NYSE	FBP	Fri, Oct 21, 2005	14.89	15.47	14.84	15.25
3379	NYSE	FBP	Thu, Oct 20, 2005	14.65	15.04	14.65	14.89
3378	NYSE	FBP	Wed, Oct 19, 2005	14.20	14.75	13.93	14.65
3377	NYSE	FBP	Tue, Oct 18, 2005	14.47	14.70	14.28	14.28
3376	NYSE	FBP	Mon, Oct 17, 2005	14.50	14.60	14.21	14.47
3375	NYSE	FBP	Fri, Oct 14, 2005	14.30	14.61	13.80	14.61
3374	NYSE	FBP	Thu, Oct 13, 2005	14.06	14.10	13.82	14.02
3373	NYSE	FBP	Wed, Oct 12, 2005	14.20	14.36	13.87	14.00
3372	NYSE	FBP	Tue, Oct 11, 2005	14.30	14.40	14.16	14.29
3371	NYSE	FBP	Mon, Oct 10, 2005	14.28	14.43	14.05	14.31
3370	NYSE	FBP	Fri, Oct 7, 2005	14.35	14.42	14.15	14.27
3369	NYSE	FBP	Thu, Oct 6, 2005	14.35	14.74	14.17	14.30
3368	NYSE	FBP	Wed, Oct 5, 2005	14.48	14.62	13.89	14.33
3367	NYSE	FBP	Tue, Oct 4, 2005	15.56	15.57	14.47	14.55
3366	NYSE	FBP	Mon, Oct 3, 2005	16.00	16.01	15.42	15.56
3365	NYSE	FBP	Fri, Sep 30, 2005	17.15	17.15	16.62	16.92
3364	NYSE	FBP	Thu, Sep 29, 2005	16.60	17.10	16.45	17.10
3363	NYSE	FBP	Wed, Sep 28, 2005	16.62	16.76	16.36	16.53
3362	NYSE	FBP	Tue, Sep 27, 2005	16.72	16.91	16.58	16.63
3361	NYSE	FBP	Mon, Sep 26, 2005	17.09	17.22	16.59	16.73
3360	NYSE	FBP	Fri, Sep 23, 2005	17.00	17.00	16.55	16.84
3359	NYSE	FBP	Thu, Sep 22, 2005	16.55	16.84	16.34	16.73
3358	NYSE	FBP	Wed, Sep 21, 2005	17.20	17.23	16.50	16.50
3357	NYSE	FBP	Tue, Sep 20, 2005	17.49	17.64	17.00	17.23
3356	NYSE	FBP	Mon, Sep 19, 2005	17.90	17.90	17.25	17.40
3355	NYSE	FBP	Fri, Sep 16, 2005	17.71	18.25	17.65	17.91
3354	NYSE	FBP	Thu, Sep 15, 2005	17.64	17.80	17.47	17.57
3353	NYSE	FBP	Wed, Sep 14, 2005	17.64	17.81	17.50	17.52
3352	NYSE	FBP	Tue, Sep 13, 2005	17.95	17.98	17.52	17.66
3351	NYSE	FBP	Mon, Sep 12, 2005	18.20	18.31	18.00	18.09
3350	NYSE	FBP	Fri, Sep 9, 2005	18.30	18.40	17.98	18.26
3349	NYSE	FBP	Thu, Sep 8, 2005	18.40	18.60	18.11	18.35
3348	NYSE	FBP	Wed, Sep 7, 2005	18.34	18.47	18.24	18.40
3347	NYSE	FBP	Tue, Sep 6, 2005	18.36	18.50	18.25	18.40
3346	NYSE	FBP	Fri, Sep 2, 2005	18.53	18.70	18.17	18.31
3345	NYSE	FBP	Thu, Sep 1, 2005	18.50	18.53	18.27	18.40
3344	NYSE	FBP	Wed, Aug 31, 2005	18.18	18.50	18.12	18.46
3343	NYSE	FBP	Tue, Aug 30, 2005	18.35	18.35	17.90	18.13
3342	NYSE	FBP	Mon, Aug 29, 2005	18.25	18.73	18.10	18.35
3341	NYSE	FBP	Fri, Aug 26, 2005	19.25	19.26	18.14	18.23
3340	NYSE	FBP	Thu, Aug 25, 2005	20.43	20.55	19.95	20.02
3339	NYSE	FBP	Wed, Aug 24, 2005	20.54	20.90	20.17	20.24
3338	NYSE	FBP	Tue, Aug 23, 2005	20.54	20.60	20.18	20.44
3337	NYSE	FBP	Mon, Aug 22, 2005	21.10	21.10	20.11	20.44
3336	NYSE	FBP	Fri, Aug 19, 2005	20.60	20.99	20.60	20.99
3335	NYSE	FBP	Thu, Aug 18, 2005	20.36	20.62	20.22	20.60
3334	NYSE	FBP	Wed, Aug 17, 2005	20.77	20.77	20.35	20.50
3333	NYSE	FBP	Tue, Aug 16, 2005	21.50	21.60	20.75	20.77
3332	NYSE	FBP	Mon, Aug 15, 2005	20.41	21.85	20.41	21.53
3331	NYSE	FBP	Fri, Aug 12, 2005	21.00	21.01	19.98	20.32
3330	NYSE	FBP	Thu, Aug 11, 2005	22.48	22.55	21.00	21.00
3329	NYSE	FBP	Wed, Aug 10, 2005	22.67	23.04	22.39	22.73
3328	NYSE	FBP	Tue, Aug 9, 2005	22.93	23.10	22.59	22.70
3327	NYSE	FBP	Mon, Aug 8, 2005	23.12	23.13	22.75	22.86
3326	NYSE	FBP	Fri, Aug 5, 2005	23.65	23.69	22.83	23.01
3325	NYSE	FBP	Thu, Aug 4, 2005	23.95	24.00	23.55	23.80
3324	NYSE	FBP	Wed, Aug 3, 2005	24.42	24.43	23.66	24.11
3323	NYSE	FBP	Tue, Aug 2, 2005	24.23	24.53	24.23	24.42
3322	NYSE	FBP	Mon, Aug 1, 2005	24.50	24.62	24.15	24.23
3321	NYSE	FBP	Fri, Jul 29, 2005	24.47	24.76	24.35	24.52
3320	NYSE	FBP	Thu, Jul 28, 2005	24.61	24.79	24.29	24.65
3319	NYSE	FBP	Wed, Jul 27, 2005	25.25	25.32	24.38	24.61
3318	NYSE	FBP	Tue, Jul 26, 2005	25.10	25.34	24.95	25.28
3317	NYSE	FBP	Mon, Jul 25, 2005	25.21	25.66	25.06	25.13
3316	NYSE	FBP	Fri, Jul 22, 2005	24.88	25.35	24.50	25.28
3315	NYSE	FBP	Thu, Jul 21, 2005	25.97	25.98	24.87	25.00
3314	NYSE	FBP	Wed, Jul 20, 2005	22.49	27.81	22.49	26.07
3313	NYSE	FBP	Tue, Jul 19, 2005	21.15	21.30	21.00	21.21
3312	NYSE	FBP	Mon, Jul 18, 2005	21.24	21.24	20.75	21.00
3311	NYSE	FBP	Fri, Jul 15, 2005	22.15	22.16	21.00	21.23
3310	NYSE	FBP	Thu, Jul 14, 2005	22.35	22.35	21.56	22.19
3309	NYSE	FBP	Wed, Jul 13, 2005	21.04	21.27	21.01	21.14
3308	NYSE	FBP	Tue, Jul 12, 2005	21.20	21.21	21.03	21.04
3307	NYSE	FBP	Mon, Jul 11, 2005	20.50	21.23	20.46	21.19
3306	NYSE	FBP	Fri, Jul 8, 2005	20.14	20.60	19.98	20.47
3305	NYSE	FBP	Thu, Jul 7, 2005	20.00	20.18	19.94	20.14
3304	NYSE	FBP	Wed, Jul 6, 2005	20.14	20.18	19.89	20.10
3303	NYSE	FBP	Tue, Jul 5, 2005	20.12	20.25	19.83	20.18
3302	NYSE	FBP	Fri, Jul 1, 2005	20.08	20.30	19.97	20.11
3301	NYSE	FBP	Thu, Jun 30, 2005	20.20	20.44	20.04	20.08
3300	NYSE	FBP	Wed, Jun 29, 2005	20.18	20.27	19.95	20.15
3299	NYSE	FBP	Tue, Jun 28, 2005	19.15	20.15	19.15	20.13
3298	NYSE	FBP	Mon, Jun 27, 2005	19.39	19.40	19.04	19.07
3297	NYSE	FBP	Fri, Jun 24, 2005	19.33	19.64	19.22	19.37
3296	NYSE	FBP	Thu, Jun 23, 2005	19.50	19.55	19.28	19.32
3295	NYSE	FBP	Wed, Jun 22, 2005	19.35	19.68	19.35	19.50
3294	NYSE	FBP	Tue, Jun 21, 2005	19.60	19.61	19.25	19.25
3293	NYSE	FBP	Mon, Jun 20, 2005	19.73	19.75	19.46	19.67
3292	NYSE	FBP	Fri, Jun 17, 2005	19.63	19.81	19.51	19.77
3291	NYSE	FBP	Thu, Jun 16, 2005	19.65	19.68	19.42	19.60
3290	NYSE	FBP	Wed, Jun 15, 2005	19.37	19.73	19.21	19.70
3289	NYSE	FBP	Tue, Jun 14, 2005	18.90	19.25	18.89	19.25
3288	NYSE	FBP	Mon, Jun 13, 2005	18.92	19.04	18.82	18.90
3287	NYSE	FBP	Fri, Jun 10, 2005	19.03	19.03	18.86	19.00
3286	NYSE	FBP	Thu, Jun 9, 2005	18.77	18.95	18.63	18.95
3285	NYSE	FBP	Wed, Jun 8, 2005	19.10	19.22	18.75	18.77
3284	NYSE	FBP	Tue, Jun 7, 2005	19.07	19.25	18.95	19.10
3283	NYSE	FBP	Mon, Jun 6, 2005	18.98	19.08	18.65	19.03
3282	NYSE	FBP	Fri, Jun 3, 2005	19.33	19.35	18.89	18.92
3281	NYSE	FBP	Thu, Jun 2, 2005	19.40	19.40	19.15	19.33
3280	NYSE	FBP	Wed, Jun 1, 2005	19.16	19.60	19.01	19.40
3279	NYSE	FBP	Tue, May 31, 2005	18.68	19.20	18.68	19.16
3278	NYSE	FBP	Fri, May 27, 2005	19.00	19.00	17.85	18.59
3277	NYSE	FBP	Thu, May 26, 2005	19.69	19.69	19.01	19.11
3276	NYSE	FBP	Wed, May 25, 2005	20.51	20.53	19.55	19.56
3275	NYSE	FBP	Tue, May 24, 2005	20.23	20.57	20.02	20.45
3274	NYSE	FBP	Mon, May 23, 2005	20.20	20.45	20.02	20.23
3273	NYSE	FBP	Fri, May 20, 2005	20.41	20.41	19.94	20.23
3272	NYSE	FBP	Thu, May 19, 2005	20.56	20.75	20.33	20.41
3271	NYSE	FBP	Wed, May 18, 2005	20.35	20.90	20.35	20.62
3270	NYSE	FBP	Tue, May 17, 2005	20.45	20.48	19.91	20.32
3269	NYSE	FBP	Mon, May 16, 2005	19.60	20.53	19.60	20.53
3268	NYSE	FBP	Fri, May 13, 2005	19.70	19.81	19.46	19.63
3267	NYSE	FBP	Thu, May 12, 2005	19.97	20.17	19.70	19.77
3266	NYSE	FBP	Wed, May 11, 2005	20.00	20.12	19.82	20.02
3265	NYSE	FBP	Tue, May 10, 2005	20.25	20.29	19.97	19.97
3264	NYSE	FBP	Mon, May 9, 2005	20.25	20.25	19.75	20.12
3263	NYSE	FBP	Fri, May 6, 2005	20.18	20.35	19.66	20.34
3262	NYSE	FBP	Thu, May 5, 2005	20.71	20.85	19.90	20.18
3261	NYSE	FBP	Wed, May 4, 2005	19.50	20.87	19.50	20.71
3260	NYSE	FBP	Tue, May 3, 2005	19.35	19.63	19.24	19.40
3259	NYSE	FBP	Mon, May 2, 2005	18.20	19.35	18.20	19.35
3258	NYSE	FBP	Fri, Apr 29, 2005	17.75	18.31	17.50	18.13
3257	NYSE	FBP	Thu, Apr 28, 2005	19.10	19.10	16.27	17.31
3256	NYSE	FBP	Wed, Apr 27, 2005	18.80	19.20	18.75	19.10
3255	NYSE	FBP	Tue, Apr 26, 2005	18.85	19.07	18.62	18.80
3254	NYSE	FBP	Mon, Apr 25, 2005	18.68	19.00	18.68	18.92
3253	NYSE	FBP	Fri, Apr 22, 2005	18.87	18.88	18.45	18.62
3252	NYSE	FBP	Thu, Apr 21, 2005	18.72	19.04	18.41	18.89
3251	NYSE	FBP	Wed, Apr 20, 2005	19.30	19.30	18.27	18.59
3250	NYSE	FBP	Tue, Apr 19, 2005	19.31	19.73	19.16	19.31
3249	NYSE	FBP	Mon, Apr 18, 2005	17.95	19.55	17.95	19.21
3248	NYSE	FBP	Fri, Apr 15, 2005	19.29	19.48	18.65	18.65
3247	NYSE	FBP	Thu, Apr 14, 2005	19.63	19.63	19.27	19.27
3246	NYSE	FBP	Wed, Apr 13, 2005	20.15	20.15	19.50	19.55
3245	NYSE	FBP	Tue, Apr 12, 2005	19.85	20.16	19.63	20.15
3244	NYSE	FBP	Mon, Apr 11, 2005	20.15	20.15	19.97	19.97
3243	NYSE	FBP	Fri, Apr 8, 2005	20.74	20.76	20.01	20.12
3242	NYSE	FBP	Thu, Apr 7, 2005	20.74	20.76	20.45	20.61
3241	NYSE	FBP	Wed, Apr 6, 2005	20.87	21.05	20.68	20.68
3240	NYSE	FBP	Tue, Apr 5, 2005	20.99	21.19	20.60	20.78
3239	NYSE	FBP	Mon, Apr 4, 2005	21.23	21.23	20.63	20.96
3238	NYSE	FBP	Fri, Apr 1, 2005	21.25	21.42	21.01	21.31
3237	NYSE	FBP	Thu, Mar 31, 2005	21.25	21.32	20.78	21.13
3236	NYSE	FBP	Wed, Mar 30, 2005	20.90	21.30	20.90	21.21
3235	NYSE	FBP	Tue, Mar 29, 2005	21.59	21.61	20.62	20.78
3234	NYSE	FBP	Mon, Mar 28, 2005	21.38	21.73	21.33	21.57
3233	NYSE	FBP	Thu, Mar 24, 2005	21.70	21.85	21.42	21.43
3232	NYSE	FBP	Wed, Mar 23, 2005	21.95	22.03	21.04	21.65
3231	NYSE	FBP	Tue, Mar 22, 2005	22.33	22.57	22.10	22.13
3230	NYSE	FBP	Mon, Mar 21, 2005	22.78	22.87	22.19	22.40
3229	NYSE	FBP	Fri, Mar 18, 2005	22.82	23.03	22.51	22.78
3228	NYSE	FBP	Thu, Mar 17, 2005	22.63	22.90	22.31	22.76
3227	NYSE	FBP	Wed, Mar 16, 2005	23.60	23.67	22.28	22.57
3226	NYSE	FBP	Tue, Mar 15, 2005	23.98	24.10	23.63	23.69
3225	NYSE	FBP	Mon, Mar 14, 2005	23.70	23.98	23.63	23.92
3224	NYSE	FBP	Fri, Mar 11, 2005	23.75	23.96	23.64	23.75
3223	NYSE	FBP	Thu, Mar 10, 2005	23.93	24.03	23.50	23.74
3222	NYSE	FBP	Wed, Mar 9, 2005	24.05	24.30	23.86	23.99
3221	NYSE	FBP	Tue, Mar 8, 2005	24.45	24.53	24.11	24.26
3220	NYSE	FBP	Mon, Mar 7, 2005	24.75	24.80	24.28	24.40
3219	NYSE	FBP	Fri, Mar 4, 2005	24.46	24.86	24.31	24.72
3218	NYSE	FBP	Thu, Mar 3, 2005	24.62	24.70	24.37	24.46
3217	NYSE	FBP	Wed, Mar 2, 2005	24.68	24.83	24.46	24.53
3216	NYSE	FBP	Tue, Mar 1, 2005	23.63	24.83	23.57	24.71
3215	NYSE	FBP	Mon, Feb 28, 2005	23.57	23.75	23.42	23.53
3214	NYSE	FBP	Fri, Feb 25, 2005	23.60	23.74	23.50	23.70
3213	NYSE	FBP	Thu, Feb 24, 2005	23.57	23.74	23.53	23.68
3212	NYSE	FBP	Wed, Feb 23, 2005	24.00	24.10	23.55	23.55
3211	NYSE	FBP	Tue, Feb 22, 2005	23.84	24.26	23.73	23.92
3210	NYSE	FBP	Fri, Feb 18, 2005	24.62	24.82	23.90	23.96
3209	NYSE	FBP	Thu, Feb 17, 2005	25.00	25.00	24.50	24.61
3208	NYSE	FBP	Wed, Feb 16, 2005	25.72	25.72	25.03	25.14
3207	NYSE	FBP	Tue, Feb 15, 2005	26.00	26.18	25.60	25.72
3206	NYSE	FBP	Mon, Feb 14, 2005	26.50	26.62	25.73	25.97
3205	NYSE	FBP	Fri, Feb 11, 2005	26.35	26.52	26.06	26.45
3204	NYSE	FBP	Thu, Feb 10, 2005	26.38	26.53	26.08	26.30
3203	NYSE	FBP	Wed, Feb 9, 2005	27.65	27.75	26.32	26.37
3202	NYSE	FBP	Tue, Feb 8, 2005	27.76	27.89	27.49	27.74
3201	NYSE	FBP	Mon, Feb 7, 2005	27.28	27.95	27.14	27.76
3200	NYSE	FBP	Fri, Feb 4, 2005	27.10	27.28	26.99	27.15
3199	NYSE	FBP	Thu, Feb 3, 2005	27.47	27.58	26.94	27.05
3198	NYSE	FBP	Wed, Feb 2, 2005	27.45	27.50	27.27	27.44
3197	NYSE	FBP	Tue, Feb 1, 2005	27.05	27.80	26.81	27.50
3196	NYSE	FBP	Mon, Jan 31, 2005	26.90	27.13	26.66	27.05
3195	NYSE	FBP	Fri, Jan 28, 2005	26.57	27.25	26.56	26.80
3194	NYSE	FBP	Thu, Jan 27, 2005	28.13	28.18	27.23	27.29
3193	NYSE	FBP	Wed, Jan 26, 2005	28.85	28.85	27.93	28.25
3192	NYSE	FBP	Tue, Jan 25, 2005	28.63	29.15	28.63	28.85
3191	NYSE	FBP	Mon, Jan 24, 2005	29.30	29.48	28.60	28.60
3190	NYSE	FBP	Fri, Jan 21, 2005	29.55	29.71	29.30	29.38
3189	NYSE	FBP	Thu, Jan 20, 2005	29.93	29.99	29.27	29.47
3188	NYSE	FBP	Wed, Jan 19, 2005	30.50	30.50	29.65	29.93
3187	NYSE	FBP	Tue, Jan 18, 2005	28.88	30.74	28.55	30.61
3186	NYSE	FBP	Fri, Jan 14, 2005	29.73	29.73	29.15	29.25
3185	NYSE	FBP	Thu, Jan 13, 2005	29.75	30.05	29.47	29.73
3184	NYSE	FBP	Wed, Jan 12, 2005	29.93	30.14	29.50	29.80
3183	NYSE	FBP	Tue, Jan 11, 2005	29.90	30.25	29.23	29.87
3182	NYSE	FBP	Mon, Jan 10, 2005	29.83	30.25	29.80	30.00
3181	NYSE	FBP	Fri, Jan 7, 2005	30.56	30.56	29.72	29.75
3180	NYSE	FBP	Thu, Jan 6, 2005	31.18	31.37	30.50	30.50
3179	NYSE	FBP	Wed, Jan 5, 2005	31.73	32.00	31.06	31.07
3178	NYSE	FBP	Tue, Jan 4, 2005	32.20	32.62	31.78	31.79
3177	NYSE	FBP	Mon, Jan 3, 2005	31.50	32.48	31.37	32.26
3176	NYSE	FBP	Fri, Dec 31, 2004	31.09	31.88	30.98	31.76
3175	NYSE	FBP	Thu, Dec 30, 2004	31.70	31.88	31.22	31.22
3174	NYSE	FBP	Wed, Dec 29, 2004	32.15	32.15	31.35	31.77
3173	NYSE	FBP	Tue, Dec 28, 2004	31.13	32.20	31.00	32.08
3172	NYSE	FBP	Mon, Dec 27, 2004	31.93	31.94	31.31	31.33
3171	NYSE	FBP	Thu, Dec 23, 2004	32.12	32.12	31.90	31.90
3170	NYSE	FBP	Wed, Dec 22, 2004	32.10	32.24	31.96	32.02
3169	NYSE	FBP	Tue, Dec 21, 2004	31.19	32.20	31.19	32.09
3168	NYSE	FBP	Mon, Dec 20, 2004	31.10	31.43	30.95	31.18
3167	NYSE	FBP	Fri, Dec 17, 2004	31.57	31.57	31.04	31.10
3166	NYSE	FBP	Thu, Dec 16, 2004	32.38	32.50	31.56	31.57
3165	NYSE	FBP	Wed, Dec 15, 2004	32.75	32.75	31.70	32.04
3164	NYSE	FBP	Tue, Dec 14, 2004	31.00	32.46	31.00	32.42
3163	NYSE	FBP	Mon, Dec 13, 2004	30.55	31.16	30.55	30.98
3162	NYSE	FBP	Fri, Dec 10, 2004	31.39	31.40	30.50	31.16
3161	NYSE	FBP	Thu, Dec 9, 2004	30.58	30.64	30.05	30.53
3160	NYSE	FBP	Wed, Dec 8, 2004	30.62	31.09	30.01	30.58
3159	NYSE	FBP	Tue, Dec 7, 2004	31.85	31.85	30.73	30.74
3158	NYSE	FBP	Mon, Dec 6, 2004	31.94	32.25	31.70	31.86
3157	NYSE	FBP	Fri, Dec 3, 2004	32.05	32.31	31.60	31.94
3156	NYSE	FBP	Thu, Dec 2, 2004	32.30	32.69	31.88	32.00
3155	NYSE	FBP	Wed, Dec 1, 2004	32.00	32.45	31.99	32.30
3154	NYSE	FBP	Tue, Nov 30, 2004	31.48	32.31	31.48	32.06
3153	NYSE	FBP	Mon, Nov 29, 2004	31.43	31.78	31.20	31.36
3152	NYSE	FBP	Fri, Nov 26, 2004	31.27	31.35	31.16	31.31
3151	NYSE	FBP	Wed, Nov 24, 2004	30.60	31.27	30.38	31.22
3150	NYSE	FBP	Tue, Nov 23, 2004	30.55	31.14	30.00	30.73
3149	NYSE	FBP	Mon, Nov 22, 2004	29.42	30.55	29.26	30.55
3148	NYSE	FBP	Fri, Nov 19, 2004	29.71	29.91	29.42	29.42
3147	NYSE	FBP	Thu, Nov 18, 2004	29.80	29.99	29.59	29.83
3146	NYSE	FBP	Wed, Nov 17, 2004	29.46	30.50	29.46	29.87
3145	NYSE	FBP	Tue, Nov 16, 2004	29.93	29.93	29.33	29.33
3144	NYSE	FBP	Mon, Nov 15, 2004	29.90	30.11	29.65	29.70
3143	NYSE	FBP	Fri, Nov 12, 2004	29.78	30.25	29.51	29.77
3142	NYSE	FBP	Thu, Nov 11, 2004	29.00	29.90	28.92	29.90
3141	NYSE	FBP	Wed, Nov 10, 2004	28.88	29.24	28.78	28.88
3140	NYSE	FBP	Tue, Nov 9, 2004	28.75	29.06	28.67	28.76
3139	NYSE	FBP	Mon, Nov 8, 2004	28.90	28.97	28.52	28.70
3138	NYSE	FBP	Fri, Nov 5, 2004	29.45	29.45	28.67	28.90
3137	NYSE	FBP	Thu, Nov 4, 2004	28.22	29.04	27.92	29.04
3136	NYSE	FBP	Wed, Nov 3, 2004	27.68	28.43	27.68	28.30
3135	NYSE	FBP	Tue, Nov 2, 2004	27.50	27.92	27.40	27.48
3134	NYSE	FBP	Mon, Nov 1, 2004	27.32	27.47	26.86	27.46
3133	NYSE	FBP	Fri, Oct 29, 2004	26.87	27.27	26.81	27.26
3132	NYSE	FBP	Thu, Oct 28, 2004	27.00	27.16	26.75	26.87
3131	NYSE	FBP	Wed, Oct 27, 2004	27.50	27.50	26.85	26.98
3130	NYSE	FBP	Tue, Oct 26, 2004	26.53	27.62	26.18	27.62
3129	NYSE	FBP	Mon, Oct 25, 2004	25.60	26.60	25.25	26.51
3128	NYSE	FBP	Fri, Oct 22, 2004	24.88	25.58	24.87	25.25
3127	NYSE	FBP	Thu, Oct 21, 2004	24.11	24.62	24.08	24.62
3126	NYSE	FBP	Wed, Oct 20, 2004	23.93	24.22	23.70	24.11
3125	NYSE	FBP	Tue, Oct 19, 2004	24.05	24.35	23.99	23.99
3124	NYSE	FBP	Mon, Oct 18, 2004	24.02	24.25	23.92	23.93
3123	NYSE	FBP	Fri, Oct 15, 2004	23.66	24.49	23.60	24.26
3122	NYSE	FBP	Thu, Oct 14, 2004	23.90	23.98	23.65	23.65
3121	NYSE	FBP	Wed, Oct 13, 2004	24.64	24.70	23.87	23.98
3120	NYSE	FBP	Tue, Oct 12, 2004	24.23	24.74	24.01	24.52
3119	NYSE	FBP	Mon, Oct 11, 2004	24.20	24.44	24.05	24.28
3118	NYSE	FBP	Fri, Oct 8, 2004	24.35	24.78	24.14	24.14
3117	NYSE	FBP	Thu, Oct 7, 2004	24.90	24.97	24.39	24.39
3116	NYSE	FBP	Wed, Oct 6, 2004	24.53	25.00	24.50	25.00
3115	NYSE	FBP	Tue, Oct 5, 2004	24.82	24.85	24.53	24.53
3114	NYSE	FBP	Mon, Oct 4, 2004	24.85	24.95	24.83	24.87
3113	NYSE	FBP	Fri, Oct 1, 2004	24.23	24.73	24.23	24.73
3112	NYSE	FBP	Thu, Sep 30, 2004	24.28	24.33	24.02	24.15
3111	NYSE	FBP	Wed, Sep 29, 2004	24.37	24.37	24.17	24.23
3110	NYSE	FBP	Tue, Sep 28, 2004	23.57	24.37	23.57	24.32
3109	NYSE	FBP	Mon, Sep 27, 2004	23.88	23.93	23.53	23.53
3108	NYSE	FBP	Fri, Sep 24, 2004	23.85	24.00	23.85	23.93
3107	NYSE	FBP	Thu, Sep 23, 2004	24.47	24.50	23.94	23.94
3106	NYSE	FBP	Wed, Sep 22, 2004	24.85	24.85	24.32	24.32
3105	NYSE	FBP	Tue, Sep 21, 2004	24.59	24.98	24.59	24.92
3104	NYSE	FBP	Mon, Sep 20, 2004	24.33	24.53	24.17	24.53
3103	NYSE	FBP	Fri, Sep 17, 2004	24.90	24.90	24.28	24.38
3102	NYSE	FBP	Thu, Sep 16, 2004	24.02	24.59	24.02	24.59
3101	NYSE	FBP	Wed, Sep 15, 2004	24.10	24.11	24.00	24.01
3100	NYSE	FBP	Tue, Sep 14, 2004	24.13	24.25	24.00	24.15
3099	NYSE	FBP	Mon, Sep 13, 2004	24.29	24.38	24.00	24.15
3098	NYSE	FBP	Fri, Sep 10, 2004	23.79	24.23	23.62	24.23
3097	NYSE	FBP	Thu, Sep 9, 2004	23.65	23.84	23.54	23.78
3096	NYSE	FBP	Wed, Sep 8, 2004	23.87	24.08	23.69	23.69
3095	NYSE	FBP	Tue, Sep 7, 2004	23.20	23.95	23.20	23.87
3094	NYSE	FBP	Fri, Sep 3, 2004	23.23	23.25	23.03	23.18
3093	NYSE	FBP	Thu, Sep 2, 2004	23.29	23.29	23.00	23.18
3092	NYSE	FBP	Wed, Sep 1, 2004	23.05	23.50	23.03	23.29
3091	NYSE	FBP	Tue, Aug 31, 2004	23.12	23.24	22.87	22.98
3090	NYSE	FBP	Mon, Aug 30, 2004	23.21	23.21	22.95	23.11
3089	NYSE	FBP	Fri, Aug 27, 2004	22.95	23.27	22.93	23.26
3088	NYSE	FBP	Thu, Aug 26, 2004	23.12	23.24	22.90	22.90
3087	NYSE	FBP	Wed, Aug 25, 2004	22.93	23.42	22.83	23.38
3086	NYSE	FBP	Tue, Aug 24, 2004	22.85	23.00	22.70	23.00
3085	NYSE	FBP	Mon, Aug 23, 2004	23.15	23.15	22.63	22.78
3084	NYSE	FBP	Fri, Aug 20, 2004	22.66	23.08	22.58	23.08
3083	NYSE	FBP	Thu, Aug 19, 2004	22.34	22.57	22.17	22.54
3082	NYSE	FBP	Wed, Aug 18, 2004	21.85	22.49	21.65	22.39
3081	NYSE	FBP	Tue, Aug 17, 2004	21.92	21.93	21.68	21.89
3080	NYSE	FBP	Mon, Aug 16, 2004	21.41	21.85	21.41	21.85
3079	NYSE	FBP	Fri, Aug 13, 2004	21.20	21.50	21.14	21.41
3078	NYSE	FBP	Thu, Aug 12, 2004	21.45	21.45	21.15	21.15
3077	NYSE	FBP	Wed, Aug 11, 2004	21.17	21.50	20.80	21.50
3076	NYSE	FBP	Tue, Aug 10, 2004	20.78	21.28	20.78	21.26
3075	NYSE	FBP	Mon, Aug 9, 2004	20.48	20.74	20.48	20.66
3074	NYSE	FBP	Fri, Aug 6, 2004	20.80	20.96	20.48	20.48
3073	NYSE	FBP	Thu, Aug 5, 2004	21.47	21.50	20.62	20.77
3072	NYSE	FBP	Wed, Aug 4, 2004	20.75	21.46	20.66	21.31
3071	NYSE	FBP	Tue, Aug 3, 2004	20.75	21.06	20.55	20.80
3070	NYSE	FBP	Mon, Aug 2, 2004	21.17	21.17	20.54	20.72
3069	NYSE	FBP	Fri, Jul 30, 2004	21.05	21.32	21.00	21.23
3068	NYSE	FBP	Thu, Jul 29, 2004	20.70	21.00	20.63	21.00
3067	NYSE	FBP	Wed, Jul 28, 2004	20.75	20.80	20.29	20.68
3066	NYSE	FBP	Tue, Jul 27, 2004	20.38	20.81	20.26	20.80
3065	NYSE	FBP	Mon, Jul 26, 2004	20.14	20.37	19.82	20.30
3064	NYSE	FBP	Fri, Jul 23, 2004	20.17	20.48	20.04	20.21
3063	NYSE	FBP	Thu, Jul 22, 2004	19.95	20.29	19.75	20.17
3062	NYSE	FBP	Wed, Jul 21, 2004	20.40	20.40	19.89	20.03
3061	NYSE	FBP	Tue, Jul 20, 2004	20.04	20.38	19.91	20.35
3060	NYSE	FBP	Mon, Jul 19, 2004	19.78	20.08	19.64	20.00
3059	NYSE	FBP	Fri, Jul 16, 2004	19.90	20.12	19.75	19.82
3058	NYSE	FBP	Thu, Jul 15, 2004	19.82	20.11	19.75	19.93
3057	NYSE	FBP	Wed, Jul 14, 2004	19.86	20.15	19.80	19.85
3056	NYSE	FBP	Tue, Jul 13, 2004	20.33	20.33	19.90	19.90
3055	NYSE	FBP	Mon, Jul 12, 2004	19.61	20.35	19.61	20.35
3054	NYSE	FBP	Fri, Jul 9, 2004	19.90	20.12	19.84	19.97
3053	NYSE	FBP	Thu, Jul 8, 2004	19.95	20.25	19.80	19.88
3052	NYSE	FBP	Wed, Jul 7, 2004	19.78	20.36	19.78	19.99
3051	NYSE	FBP	Tue, Jul 6, 2004	20.09	20.09	19.79	19.81
3050	NYSE	FBP	Fri, Jul 2, 2004	20.11	20.25	19.94	20.10
3049	NYSE	FBP	Thu, Jul 1, 2004	20.38	20.38	20.06	20.06
3048	NYSE	FBP	Wed, Jun 30, 2004	20.40	20.62	20.30	20.38
3047	NYSE	FBP	Tue, Jun 29, 2004	20.47	20.54	20.25	20.40
3046	NYSE	FBP	Mon, Jun 28, 2004	20.70	20.70	20.33	20.47
3045	NYSE	FBP	Fri, Jun 25, 2004	20.85	21.27	20.63	20.63
3044	NYSE	FBP	Thu, Jun 24, 2004	20.92	21.23	20.87	20.92
3043	NYSE	FBP	Wed, Jun 23, 2004	21.04	21.04	20.75	20.92
3042	NYSE	FBP	Tue, Jun 22, 2004	20.21	21.04	20.13	21.04
3041	NYSE	FBP	Mon, Jun 21, 2004	20.12	20.60	20.12	20.21
3040	NYSE	FBP	Fri, Jun 18, 2004	20.12	20.48	20.12	20.12
3039	NYSE	FBP	Thu, Jun 17, 2004	19.91	20.60	19.82	20.12
3038	NYSE	FBP	Wed, Jun 16, 2004	19.75	20.24	19.75	19.97
3037	NYSE	FBP	Tue, Jun 15, 2004	19.53	19.91	19.43	19.80
3036	NYSE	FBP	Mon, Jun 14, 2004	19.28	19.69	19.21	19.58
3035	NYSE	FBP	Thu, Jun 10, 2004	19.69	19.82	19.24	19.25
3034	NYSE	FBP	Wed, Jun 9, 2004	19.63	19.95	19.61	19.75
3033	NYSE	FBP	Tue, Jun 8, 2004	19.96	20.12	19.70	19.70
3032	NYSE	FBP	Mon, Jun 7, 2004	19.67	20.00	19.67	19.96
3031	NYSE	FBP	Fri, Jun 4, 2004	19.45	19.80	19.43	19.72
3030	NYSE	FBP	Thu, Jun 3, 2004	19.67	19.67	19.34	19.37
3029	NYSE	FBP	Wed, Jun 2, 2004	19.37	19.67	19.26	19.61
3028	NYSE	FBP	Tue, Jun 1, 2004	19.37	19.42	19.01	19.37
3027	NYSE	FBP	Fri, May 28, 2004	19.30	19.42	19.18	19.42
3026	NYSE	FBP	Thu, May 27, 2004	19.14	19.36	18.94	19.30
3025	NYSE	FBP	Wed, May 26, 2004	18.17	19.01	18.17	19.01
3024	NYSE	FBP	Tue, May 25, 2004	18.00	18.13	17.95	18.13
3023	NYSE	FBP	Mon, May 24, 2004	17.85	18.05	17.85	18.00
3022	NYSE	FBP	Fri, May 21, 2004	17.91	17.91	17.75	17.89
3021	NYSE	FBP	Thu, May 20, 2004	17.75	17.80	17.42	17.78
3020	NYSE	FBP	Wed, May 19, 2004	17.87	17.93	17.68	17.68
3019	NYSE	FBP	Tue, May 18, 2004	17.60	17.87	17.57	17.81
3018	NYSE	FBP	Mon, May 17, 2004	17.70	17.70	17.42	17.57
3017	NYSE	FBP	Fri, May 14, 2004	17.80	17.92	17.60	17.80
3016	NYSE	FBP	Thu, May 13, 2004	17.69	17.98	17.66	17.82
3015	NYSE	FBP	Wed, May 12, 2004	17.68	17.72	17.47	17.64
3014	NYSE	FBP	Tue, May 11, 2004	17.62	17.72	17.57	17.65
3013	NYSE	FBP	Mon, May 10, 2004	18.50	18.50	17.48	17.61
3012	NYSE	FBP	Fri, May 7, 2004	18.92	18.95	18.45	18.50
3011	NYSE	FBP	Thu, May 6, 2004	19.15	19.18	18.80	18.90
3010	NYSE	FBP	Wed, May 5, 2004	18.92	19.31	18.92	19.23
3009	NYSE	FBP	Tue, May 4, 2004	18.80	18.98	18.75	18.92
3008	NYSE	FBP	Mon, May 3, 2004	18.43	18.94	18.43	18.79
3007	NYSE	FBP	Fri, Apr 30, 2004	18.65	18.90	18.43	18.43
3006	NYSE	FBP	Thu, Apr 29, 2004	19.10	19.13	18.70	18.71
3005	NYSE	FBP	Wed, Apr 28, 2004	19.59	19.59	19.01	19.10
3004	NYSE	FBP	Tue, Apr 27, 2004	19.81	19.88	19.37	19.56
3003	NYSE	FBP	Mon, Apr 26, 2004	20.15	20.17	19.80	19.81
3002	NYSE	FBP	Fri, Apr 23, 2004	20.12	20.18	19.88	20.15
3001	NYSE	FBP	Thu, Apr 22, 2004	19.31	19.82	19.28	19.82
3000	NYSE	FBP	Wed, Apr 21, 2004	19.43	19.44	19.10	19.25
2999	NYSE	FBP	Tue, Apr 20, 2004	19.80	19.85	19.35	19.43
2998	NYSE	FBP	Mon, Apr 19, 2004	19.91	19.91	19.75	19.75
2997	NYSE	FBP	Fri, Apr 16, 2004	19.81	20.08	19.73	19.90
2996	NYSE	FBP	Thu, Apr 15, 2004	20.15	20.20	19.58	19.81
2995	NYSE	FBP	Wed, Apr 14, 2004	21.07	21.07	19.92	20.20
2994	NYSE	FBP	Tue, Apr 13, 2004	21.40	21.40	21.02	21.07
2993	NYSE	FBP	Mon, Apr 12, 2004	21.13	21.35	21.05	21.34
2992	NYSE	FBP	Thu, Apr 8, 2004	21.40	21.42	21.05	21.10
2991	NYSE	FBP	Wed, Apr 7, 2004	21.00	21.28	20.96	21.28
2990	NYSE	FBP	Tue, Apr 6, 2004	20.83	21.00	20.82	20.92
2989	NYSE	FBP	Mon, Apr 5, 2004	20.86	20.92	20.71	20.90
2988	NYSE	FBP	Fri, Apr 2, 2004	20.90	20.90	20.55	20.90
2987	NYSE	FBP	Thu, Apr 1, 2004	20.85	20.94	20.63	20.90
2986	NYSE	FBP	Wed, Mar 31, 2004	20.55	20.81	20.32	20.80
2985	NYSE	FBP	Tue, Mar 30, 2004	20.55	20.59	20.43	20.47
2984	NYSE	FBP	Mon, Mar 29, 2004	20.42	20.60	20.12	20.60
2983	NYSE	FBP	Fri, Mar 26, 2004	20.50	20.54	20.26	20.42
2982	NYSE	FBP	Thu, Mar 25, 2004	20.40	20.50	20.33	20.45
2981	NYSE	FBP	Wed, Mar 24, 2004	20.51	20.53	20.35	20.38
2980	NYSE	FBP	Tue, Mar 23, 2004	20.25	20.66	20.25	20.50
2979	NYSE	FBP	Mon, Mar 22, 2004	20.33	20.42	20.08	20.24
2978	NYSE	FBP	Fri, Mar 19, 2004	20.18	20.50	20.15	20.39
2977	NYSE	FBP	Thu, Mar 18, 2004	20.37	20.37	19.95	20.12
2976	NYSE	FBP	Wed, Mar 17, 2004	20.03	20.39	20.00	20.39
2975	NYSE	FBP	Tue, Mar 16, 2004	19.97	20.05	19.92	19.95
2974	NYSE	FBP	Mon, Mar 15, 2004	20.30	20.30	19.80	19.94
2973	NYSE	FBP	Fri, Mar 12, 2004	20.20	20.37	20.15	20.35
2972	NYSE	FBP	Thu, Mar 11, 2004	20.55	20.55	20.10	20.15
2971	NYSE	FBP	Wed, Mar 10, 2004	20.33	20.55	20.33	20.54
2970	NYSE	FBP	Tue, Mar 9, 2004	20.60	20.69	20.40	20.40
2969	NYSE	FBP	Mon, Mar 8, 2004	20.90	20.90	20.54	20.57
2968	NYSE	FBP	Fri, Mar 5, 2004	20.95	21.02	20.63	21.02
2967	NYSE	FBP	Thu, Mar 4, 2004	20.90	21.00	20.87	20.95
2966	NYSE	FBP	Wed, Mar 3, 2004	20.98	20.99	20.75	20.90
2965	NYSE	FBP	Tue, Mar 2, 2004	21.20	21.25	20.95	20.95
2964	NYSE	FBP	Mon, Mar 1, 2004	21.23	21.23	20.96	21.16
2963	NYSE	FBP	Fri, Feb 27, 2004	21.62	21.62	21.03	21.23
2962	NYSE	FBP	Thu, Feb 26, 2004	21.33	21.66	21.23	21.66
2961	NYSE	FBP	Wed, Feb 25, 2004	20.63	21.34	20.63	21.34
2960	NYSE	FBP	Tue, Feb 24, 2004	21.08	21.10	20.63	20.63
2959	NYSE	FBP	Mon, Feb 23, 2004	21.41	21.58	21.16	21.53
2958	NYSE	FBP	Fri, Feb 20, 2004	21.15	21.55	21.00	21.45
2957	NYSE	FBP	Thu, Feb 19, 2004	21.43	21.56	21.10	21.10
2956	NYSE	FBP	Wed, Feb 18, 2004	21.15	21.49	21.08	21.30
2955	NYSE	FBP	Tue, Feb 17, 2004	20.83	21.20	20.80	21.20
2954	NYSE	FBP	Fri, Feb 13, 2004	21.02	21.05	20.80	20.80
2953	NYSE	FBP	Thu, Feb 12, 2004	21.10	21.14	20.99	21.08
2952	NYSE	FBP	Wed, Feb 11, 2004	21.43	21.43	21.02	21.17
2951	NYSE	FBP	Tue, Feb 10, 2004	20.87	21.50	20.79	21.50
2950	NYSE	FBP	Mon, Feb 9, 2004	21.28	21.28	20.84	20.87
2949	NYSE	FBP	Fri, Feb 6, 2004	20.45	21.47	20.40	21.47
2948	NYSE	FBP	Thu, Feb 5, 2004	20.65	20.72	20.34	20.35
2947	NYSE	FBP	Wed, Feb 4, 2004	20.94	21.00	20.58	20.58
2946	NYSE	FBP	Tue, Feb 3, 2004	20.75	20.96	20.55	20.94
2945	NYSE	FBP	Mon, Feb 2, 2004	20.35	20.99	20.27	20.65
2944	NYSE	FBP	Fri, Jan 30, 2004	20.00	20.49	19.93	20.23
2943	NYSE	FBP	Thu, Jan 29, 2004	20.53	20.59	19.95	19.95
2942	NYSE	FBP	Wed, Jan 28, 2004	20.48	20.83	20.42	20.45
2941	NYSE	FBP	Tue, Jan 27, 2004	20.42	20.75	20.35	20.35
2940	NYSE	FBP	Mon, Jan 26, 2004	19.93	20.42	19.66	20.42
2939	NYSE	FBP	Fri, Jan 23, 2004	19.84	20.12	19.75	19.88
2938	NYSE	FBP	Thu, Jan 22, 2004	20.50	20.50	19.60	19.72
2937	NYSE	FBP	Wed, Jan 21, 2004	20.93	20.98	20.50	20.55
2936	NYSE	FBP	Tue, Jan 20, 2004	20.50	21.10	20.42	20.99
2935	NYSE	FBP	Fri, Jan 16, 2004	20.21	20.53	20.06	20.38
2934	NYSE	FBP	Thu, Jan 15, 2004	20.23	20.29	19.94	20.21
2933	NYSE	FBP	Wed, Jan 14, 2004	20.30	20.30	19.90	20.30
2932	NYSE	FBP	Tue, Jan 13, 2004	20.03	20.37	19.95	20.37
2931	NYSE	FBP	Mon, Jan 12, 2004	19.97	20.08	19.76	20.08
2930	NYSE	FBP	Fri, Jan 9, 2004	19.85	20.08	19.80	20.03
2929	NYSE	FBP	Thu, Jan 8, 2004	19.93	20.00	19.88	19.90
2928	NYSE	FBP	Wed, Jan 7, 2004	19.63	20.03	19.63	19.97
2927	NYSE	FBP	Tue, Jan 6, 2004	19.88	19.88	19.50	19.50
2926	NYSE	FBP	Mon, Jan 5, 2004	19.65	19.84	19.64	19.79
2925	NYSE	FBP	Fri, Jan 2, 2004	19.73	19.79	19.55	19.60
2924	NYSE	FBP	Wed, Dec 31, 2003	20.29	20.32	19.78	19.78
2923	NYSE	FBP	Tue, Dec 30, 2003	20.03	20.20	19.75	20.16
2922	NYSE	FBP	Mon, Dec 29, 2003	19.35	19.95	19.35	19.95
2921	NYSE	FBP	Fri, Dec 26, 2003	19.63	19.69	19.40	19.58
2920	NYSE	FBP	Wed, Dec 24, 2003	19.65	19.73	19.35	19.56
2919	NYSE	FBP	Tue, Dec 23, 2003	19.45	19.75	19.32	19.73
2918	NYSE	FBP	Mon, Dec 22, 2003	19.70	19.70	19.41	19.45
2917	NYSE	FBP	Fri, Dec 19, 2003	19.76	19.76	19.61	19.67
2916	NYSE	FBP	Thu, Dec 18, 2003	19.81	19.81	19.50	19.76
2915	NYSE	FBP	Wed, Dec 17, 2003	19.52	19.91	19.46	19.81
2914	NYSE	FBP	Tue, Dec 16, 2003	19.60	19.60	19.10	19.10
2913	NYSE	FBP	Mon, Dec 15, 2003	19.63	19.97	19.50	19.51
2912	NYSE	FBP	Fri, Dec 12, 2003	19.10	19.45	19.10	19.30
2911	NYSE	FBP	Thu, Dec 11, 2003	18.80	19.22	18.75	19.10
2910	NYSE	FBP	Wed, Dec 10, 2003	19.33	19.33	18.65	18.80
2909	NYSE	FBP	Tue, Dec 9, 2003	19.65	19.65	19.33	19.38
2908	NYSE	FBP	Mon, Dec 8, 2003	19.93	20.05	19.43	19.45
2907	NYSE	FBP	Fri, Dec 5, 2003	20.14	20.75	19.93	19.93
2906	NYSE	FBP	Thu, Dec 4, 2003	19.93	20.18	19.70	20.02
2905	NYSE	FBP	Wed, Dec 3, 2003	19.49	20.00	19.45	19.85
2904	NYSE	FBP	Tue, Dec 2, 2003	19.52	19.65	19.26	19.37
2903	NYSE	FBP	Mon, Dec 1, 2003	19.13	19.37	19.00	19.31
2902	NYSE	FBP	Fri, Nov 28, 2003	18.65	18.95	18.65	18.95
2901	NYSE	FBP	Wed, Nov 26, 2003	18.98	18.98	18.46	18.65
2900	NYSE	FBP	Tue, Nov 25, 2003	18.20	18.86	18.14	18.86
2899	NYSE	FBP	Mon, Nov 24, 2003	17.93	18.19	17.93	18.07
2898	NYSE	FBP	Fri, Nov 21, 2003	17.60	18.13	17.55	17.80
2897	NYSE	FBP	Thu, Nov 20, 2003	17.25	17.53	17.10	17.53
2896	NYSE	FBP	Wed, Nov 19, 2003	17.39	17.40	17.30	17.30
2895	NYSE	FBP	Tue, Nov 18, 2003	17.42	17.46	17.37	17.39
2894	NYSE	FBP	Mon, Nov 17, 2003	17.45	17.48	17.30	17.47
2893	NYSE	FBP	Fri, Nov 14, 2003	17.60	17.60	17.40	17.41
2892	NYSE	FBP	Thu, Nov 13, 2003	17.30	17.48	17.30	17.48
2891	NYSE	FBP	Wed, Nov 12, 2003	17.06	17.40	17.06	17.40
2890	NYSE	FBP	Tue, Nov 11, 2003	17.00	17.20	16.85	17.06
2889	NYSE	FBP	Mon, Nov 10, 2003	17.25	17.34	16.91	16.94
2888	NYSE	FBP	Fri, Nov 7, 2003	17.20	17.27	17.03	17.27
2887	NYSE	FBP	Thu, Nov 6, 2003	16.93	17.15	16.91	17.09
2886	NYSE	FBP	Wed, Nov 5, 2003	16.73	17.00	16.73	16.91
2885	NYSE	FBP	Tue, Nov 4, 2003	16.69	16.75	16.65	16.65
2884	NYSE	FBP	Mon, Nov 3, 2003	16.75	16.75	16.69	16.70
2883	NYSE	FBP	Fri, Oct 31, 2003	16.70	16.75	16.65	16.65
2882	NYSE	FBP	Thu, Oct 30, 2003	16.67	16.75	16.64	16.75
2881	NYSE	FBP	Wed, Oct 29, 2003	16.75	16.75	16.60	16.60
2880	NYSE	FBP	Tue, Oct 28, 2003	16.52	16.75	16.44	16.73
2879	NYSE	FBP	Mon, Oct 27, 2003	16.40	16.55	16.40	16.45
2878	NYSE	FBP	Fri, Oct 24, 2003	16.49	16.55	16.28	16.28
2877	NYSE	FBP	Thu, Oct 23, 2003	16.30	16.49	16.26	16.45
2876	NYSE	FBP	Wed, Oct 22, 2003	15.89	16.55	15.89	16.43
2875	NYSE	FBP	Tue, Oct 21, 2003	16.18	16.37	15.88	15.88
2874	NYSE	FBP	Mon, Oct 20, 2003	16.20	16.29	16.00	16.18
2873	NYSE	FBP	Fri, Oct 17, 2003	16.30	16.45	16.13	16.16
2872	NYSE	FBP	Thu, Oct 16, 2003	16.20	16.37	16.15	16.18
2871	NYSE	FBP	Wed, Oct 15, 2003	16.45	16.48	16.20	16.22
2870	NYSE	FBP	Tue, Oct 14, 2003	16.10	16.35	16.06	16.32
2869	NYSE	FBP	Mon, Oct 13, 2003	16.13	16.13	16.05	16.05
2868	NYSE	FBP	Fri, Oct 10, 2003	15.95	16.13	15.91	16.13
2867	NYSE	FBP	Thu, Oct 9, 2003	15.92	15.95	15.83	15.95
2866	NYSE	FBP	Wed, Oct 8, 2003	15.95	15.95	15.75	15.85
2865	NYSE	FBP	Tue, Oct 7, 2003	15.95	15.95	15.80	15.91
2864	NYSE	FBP	Mon, Oct 6, 2003	15.83	15.95	15.77	15.95
2863	NYSE	FBP	Fri, Oct 3, 2003	15.77	15.87	15.77	15.83
2862	NYSE	FBP	Thu, Oct 2, 2003	15.65	15.87	15.60	15.70
2861	NYSE	FBP	Wed, Oct 1, 2003	15.50	15.80	15.45	15.62
2860	NYSE	FBP	Tue, Sep 30, 2003	15.30	15.59	15.28	15.38
2859	NYSE	FBP	Mon, Sep 29, 2003	15.45	15.53	15.26	15.35
2858	NYSE	FBP	Fri, Sep 26, 2003	15.62	15.65	15.50	15.50
2857	NYSE	FBP	Thu, Sep 25, 2003	15.71	15.73	15.51	15.54
2856	NYSE	FBP	Wed, Sep 24, 2003	15.95	16.01	15.59	15.70
2855	NYSE	FBP	Tue, Sep 23, 2003	15.63	16.00	15.63	15.99
2854	NYSE	FBP	Mon, Sep 22, 2003	15.80	16.00	15.74	15.76
2853	NYSE	FBP	Fri, Sep 19, 2003	15.89	15.98	15.81	15.86
2852	NYSE	FBP	Thu, Sep 18, 2003	15.88	15.94	15.79	15.89
2851	NYSE	FBP	Wed, Sep 17, 2003	15.82	16.00	15.74	15.83
2850	NYSE	FBP	Tue, Sep 16, 2003	15.75	15.86	15.68	15.82
2849	NYSE	FBP	Mon, Sep 15, 2003	15.73	15.87	15.63	15.70
2848	NYSE	FBP	Fri, Sep 12, 2003	15.53	15.68	15.45	15.60
2847	NYSE	FBP	Thu, Sep 11, 2003	15.30	15.60	15.28	15.52
2846	NYSE	FBP	Wed, Sep 10, 2003	15.65	15.65	15.28	15.28
2845	NYSE	FBP	Tue, Sep 9, 2003	15.80	15.94	15.70	15.75
2844	NYSE	FBP	Mon, Sep 8, 2003	15.68	16.03	15.62	15.91
2843	NYSE	FBP	Fri, Sep 5, 2003	15.77	15.88	15.60	15.80
2842	NYSE	FBP	Thu, Sep 4, 2003	15.60	15.89	15.55	15.76
2841	NYSE	FBP	Wed, Sep 3, 2003	15.50	16.00	15.50	15.62
2840	NYSE	FBP	Tue, Sep 2, 2003	15.35	15.62	15.23	15.23
2839	NYSE	FBP	Fri, Aug 29, 2003	15.25	15.49	15.23	15.35
2838	NYSE	FBP	Thu, Aug 28, 2003	15.10	15.38	15.10	15.29
2837	NYSE	FBP	Wed, Aug 27, 2003	15.26	15.31	15.09	15.09
2836	NYSE	FBP	Tue, Aug 26, 2003	15.02	15.35	14.96	15.26
2835	NYSE	FBP	Mon, Aug 25, 2003	15.00	15.10	15.00	15.02
2834	NYSE	FBP	Fri, Aug 22, 2003	15.95	15.95	15.00	15.00
2833	NYSE	FBP	Thu, Aug 21, 2003	15.58	15.85	15.58	15.85
2832	NYSE	FBP	Wed, Aug 20, 2003	15.23	15.68	15.22	15.65
2831	NYSE	FBP	Tue, Aug 19, 2003	15.15	15.28	15.13	15.22
2830	NYSE	FBP	Mon, Aug 18, 2003	15.32	15.32	15.00	15.08
2829	NYSE	FBP	Fri, Aug 15, 2003	15.17	15.25	15.14	15.25
2828	NYSE	FBP	Thu, Aug 14, 2003	15.04	15.25	14.99	15.10
2827	NYSE	FBP	Wed, Aug 13, 2003	15.08	15.08	14.87	14.99
2826	NYSE	FBP	Tue, Aug 12, 2003	14.93	15.30	14.89	14.95
2825	NYSE	FBP	Mon, Aug 11, 2003	15.05	15.05	14.87	14.87
2824	NYSE	FBP	Fri, Aug 8, 2003	14.99	15.08	14.97	15.01
2823	NYSE	FBP	Thu, Aug 7, 2003	14.83	15.02	14.78	15.00
2822	NYSE	FBP	Wed, Aug 6, 2003	14.62	14.85	14.62	14.85
2821	NYSE	FBP	Tue, Aug 5, 2003	14.54	14.78	14.54	14.62
2820	NYSE	FBP	Mon, Aug 4, 2003	14.50	14.75	14.26	14.52
2819	NYSE	FBP	Fri, Aug 1, 2003	15.05	15.05	14.50	14.50
2818	NYSE	FBP	Thu, Jul 31, 2003	14.83	15.08	14.74	15.08
2817	NYSE	FBP	Wed, Jul 30, 2003	14.57	14.92	14.42	14.90
2816	NYSE	FBP	Tue, Jul 29, 2003	14.70	14.74	14.50	14.56
2815	NYSE	FBP	Mon, Jul 28, 2003	14.87	14.87	14.65	14.65
2814	NYSE	FBP	Fri, Jul 25, 2003	14.78	14.85	14.72	14.80
2813	NYSE	FBP	Thu, Jul 24, 2003	14.78	14.90	14.75	14.78
2812	NYSE	FBP	Wed, Jul 23, 2003	14.85	14.91	14.68	14.91
2811	NYSE	FBP	Tue, Jul 22, 2003	14.90	14.94	14.74	14.80
2810	NYSE	FBP	Mon, Jul 21, 2003	14.84	15.03	14.77	14.86
2809	NYSE	FBP	Fri, Jul 18, 2003	14.87	15.02	14.68	14.84
2808	NYSE	FBP	Thu, Jul 17, 2003	14.99	14.99	14.63	14.81
2807	NYSE	FBP	Wed, Jul 16, 2003	14.80	15.15	14.72	15.06
2806	NYSE	FBP	Tue, Jul 15, 2003	14.78	15.00	14.65	14.82
2805	NYSE	FBP	Mon, Jul 14, 2003	14.66	14.82	14.63	14.70
2804	NYSE	FBP	Fri, Jul 11, 2003	14.50	14.87	14.45	14.54
2803	NYSE	FBP	Thu, Jul 10, 2003	14.54	14.63	14.28	14.42
2802	NYSE	FBP	Wed, Jul 9, 2003	14.95	14.95	14.26	14.59
2801	NYSE	FBP	Tue, Jul 8, 2003	14.62	14.95	14.53	14.95
2800	NYSE	FBP	Mon, Jul 7, 2003	14.80	14.89	14.29	14.62
2799	NYSE	FBP	Thu, Jul 3, 2003	14.63	14.74	14.51	14.59
2798	NYSE	FBP	Wed, Jul 2, 2003	14.18	14.73	14.15	14.73
2797	NYSE	FBP	Tue, Jul 1, 2003	13.71	14.25	13.60	14.18
2796	NYSE	FBP	Mon, Jun 30, 2003	13.90	14.09	13.51	13.73
2795	NYSE	FBP	Fri, Jun 27, 2003	14.20	14.30	13.76	13.84
2794	NYSE	FBP	Thu, Jun 26, 2003	13.82	14.24	13.81	14.12
2793	NYSE	FBP	Wed, Jun 25, 2003	13.83	14.08	13.78	13.81
2792	NYSE	FBP	Tue, Jun 24, 2003	14.11	14.24	13.70	13.82
2791	NYSE	FBP	Mon, Jun 23, 2003	14.40	14.44	14.08	14.11
2790	NYSE	FBP	Fri, Jun 20, 2003	14.32	14.34	14.00	14.16
2789	NYSE	FBP	Thu, Jun 19, 2003	14.63	14.90	14.26	14.32
2788	NYSE	FBP	Wed, Jun 18, 2003	14.68	14.68	14.50	14.60
2787	NYSE	FBP	Tue, Jun 17, 2003	14.80	14.92	14.50	14.63
2786	NYSE	FBP	Mon, Jun 16, 2003	14.78	14.86	14.55	14.75
2785	NYSE	FBP	Fri, Jun 13, 2003	15.13	15.15	14.72	14.78
2784	NYSE	FBP	Thu, Jun 12, 2003	15.05	15.32	15.05	15.13
2783	NYSE	FBP	Wed, Jun 11, 2003	14.87	15.11	14.82	15.09
2782	NYSE	FBP	Tue, Jun 10, 2003	14.60	15.20	14.60	14.97
2781	NYSE	FBP	Mon, Jun 9, 2003	15.02	15.02	14.56	14.56
2780	NYSE	FBP	Fri, Jun 6, 2003	15.60	15.60	14.95	14.95
2779	NYSE	FBP	Thu, Jun 5, 2003	15.37	15.67	15.28	15.56
2778	NYSE	FBP	Wed, Jun 4, 2003	15.08	15.38	15.06	15.35
2777	NYSE	FBP	Tue, Jun 3, 2003	15.09	15.20	14.95	15.05
2776	NYSE	FBP	Mon, Jun 2, 2003	15.32	15.32	15.08	15.11
2775	NYSE	FBP	Fri, May 30, 2003	15.13	15.38	15.02	15.25
2774	NYSE	FBP	Thu, May 29, 2003	14.83	15.05	14.80	15.05
2773	NYSE	FBP	Wed, May 28, 2003	14.83	14.97	14.70	14.83
2772	NYSE	FBP	Tue, May 27, 2003	14.68	14.98	14.63	14.77
2771	NYSE	FBP	Fri, May 23, 2003	14.65	14.84	14.55	14.74
2770	NYSE	FBP	Thu, May 22, 2003	14.65	14.68	14.38	14.65
2769	NYSE	FBP	Wed, May 21, 2003	14.72	14.72	14.48	14.60
2768	NYSE	FBP	Tue, May 20, 2003	14.75	14.92	14.52	14.78
2767	NYSE	FBP	Mon, May 19, 2003	14.60	14.78	14.00	14.68
2766	NYSE	FBP	Fri, May 16, 2003	15.05	15.08	14.50	14.50
2765	NYSE	FBP	Thu, May 15, 2003	15.05	15.30	15.00	15.14
2764	NYSE	FBP	Wed, May 14, 2003	15.25	15.34	15.01	15.01
2763	NYSE	FBP	Tue, May 13, 2003	15.38	15.38	15.17	15.30
2762	NYSE	FBP	Mon, May 12, 2003	15.44	15.44	15.32	15.40
2761	NYSE	FBP	Fri, May 9, 2003	15.43	15.49	15.30	15.49
2760	NYSE	FBP	Thu, May 8, 2003	15.46	15.53	15.30	15.43
2759	NYSE	FBP	Wed, May 7, 2003	15.84	15.84	15.46	15.46
2758	NYSE	FBP	Tue, May 6, 2003	15.75	15.90	15.75	15.84
2757	NYSE	FBP	Mon, May 5, 2003	15.83	15.87	15.65	15.73
2756	NYSE	FBP	Fri, May 2, 2003	15.50	15.75	15.50	15.74
2755	NYSE	FBP	Thu, May 1, 2003	15.44	15.53	15.30	15.38
2754	NYSE	FBP	Wed, Apr 30, 2003	15.23	15.62	15.15	15.44
2753	NYSE	FBP	Tue, Apr 29, 2003	15.30	15.45	15.16	15.21
2752	NYSE	FBP	Mon, Apr 28, 2003	15.50	15.50	15.20	15.34
2751	NYSE	FBP	Fri, Apr 25, 2003	15.10	15.50	15.10	15.38
2750	NYSE	FBP	Thu, Apr 24, 2003	15.38	15.38	14.87	14.97
2749	NYSE	FBP	Wed, Apr 23, 2003	15.13	15.50	15.11	15.38
2748	NYSE	FBP	Tue, Apr 22, 2003	14.78	15.08	14.61	15.00
2747	NYSE	FBP	Mon, Apr 21, 2003	14.50	14.90	14.50	14.74
2746	NYSE	FBP	Thu, Apr 17, 2003	14.47	14.60	14.37	14.51
2745	NYSE	FBP	Wed, Apr 16, 2003	14.68	14.68	14.42	14.47
2744	NYSE	FBP	Tue, Apr 15, 2003	14.78	14.78	14.50	14.60
2743	NYSE	FBP	Mon, Apr 14, 2003	14.63	14.78	14.45	14.75
2742	NYSE	FBP	Fri, Apr 11, 2003	14.35	14.60	14.35	14.57
2741	NYSE	FBP	Thu, Apr 10, 2003	14.51	14.51	14.25	14.30
2740	NYSE	FBP	Wed, Apr 9, 2003	14.75	14.75	14.28	14.39
2739	NYSE	FBP	Tue, Apr 8, 2003	14.00	14.21	13.97	14.14
2738	NYSE	FBP	Mon, Apr 7, 2003	14.03	14.50	13.92	14.05
2737	NYSE	FBP	Fri, Apr 4, 2003	13.90	14.10	13.87	13.96
2736	NYSE	FBP	Thu, Apr 3, 2003	14.00	14.18	13.90	13.93
2735	NYSE	FBP	Wed, Apr 2, 2003	14.25	14.30	13.93	14.04
2734	NYSE	FBP	Tue, Apr 1, 2003	13.52	14.22	13.50	14.16
2733	NYSE	FBP	Mon, Mar 31, 2003	14.00	14.00	13.49	13.49
2732	NYSE	FBP	Fri, Mar 28, 2003	13.73	14.12	13.73	14.00
2731	NYSE	FBP	Thu, Mar 27, 2003	13.76	13.83	13.43	13.63
2730	NYSE	FBP	Wed, Mar 26, 2003	13.68	14.12	13.65	13.76
2729	NYSE	FBP	Tue, Mar 25, 2003	13.52	13.75	13.43	13.67
2728	NYSE	FBP	Mon, Mar 24, 2003	13.50	13.60	13.37	13.52
2727	NYSE	FBP	Fri, Mar 21, 2003	13.40	13.50	13.33	13.46
2726	NYSE	FBP	Thu, Mar 20, 2003	13.40	13.50	13.28	13.49
2725	NYSE	FBP	Wed, Mar 19, 2003	13.33	13.50	13.30	13.46
2724	NYSE	FBP	Tue, Mar 18, 2003	13.28	13.37	13.03	13.33
2723	NYSE	FBP	Mon, Mar 17, 2003	12.61	13.36	12.61	13.28
2722	NYSE	FBP	Fri, Mar 14, 2003	12.95	12.97	12.51	12.65
2721	NYSE	FBP	Thu, Mar 13, 2003	12.65	13.00	12.55	12.95
2720	NYSE	FBP	Wed, Mar 12, 2003	12.80	12.98	12.53	12.58
2719	NYSE	FBP	Tue, Mar 11, 2003	12.90	12.98	12.76	12.88
2718	NYSE	FBP	Mon, Mar 10, 2003	12.95	12.99	12.80	12.95
2717	NYSE	FBP	Fri, Mar 7, 2003	12.85	13.04	12.77	12.95
2716	NYSE	FBP	Thu, Mar 6, 2003	12.88	12.95	12.70	12.89
2715	NYSE	FBP	Wed, Mar 5, 2003	12.58	12.96	12.57	12.96
2714	NYSE	FBP	Tue, Mar 4, 2003	12.62	12.86	12.51	12.54
2713	NYSE	FBP	Mon, Mar 3, 2003	12.58	13.01	12.46	12.57
2712	NYSE	FBP	Fri, Feb 28, 2003	12.73	12.75	12.54	12.54
2711	NYSE	FBP	Thu, Feb 27, 2003	12.50	12.77	12.47	12.77
2710	NYSE	FBP	Wed, Feb 26, 2003	12.75	12.80	12.41	12.45
2709	NYSE	FBP	Tue, Feb 25, 2003	12.65	12.82	12.40	12.82
2708	NYSE	FBP	Mon, Feb 24, 2003	12.92	12.99	12.50	12.61
2707	NYSE	FBP	Fri, Feb 21, 2003	12.74	13.25	12.67	13.00
2706	NYSE	FBP	Thu, Feb 20, 2003	12.83	12.84	12.65	12.71
2705	NYSE	FBP	Wed, Feb 19, 2003	12.95	13.10	12.70	12.83
2704	NYSE	FBP	Tue, Feb 18, 2003	13.63	13.63	12.76	12.95
2703	NYSE	FBP	Fri, Feb 14, 2003	12.55	13.63	12.55	13.63
2702	NYSE	FBP	Thu, Feb 13, 2003	12.60	12.64	12.30	12.64
2701	NYSE	FBP	Wed, Feb 12, 2003	12.38	12.74	12.38	12.63
2700	NYSE	FBP	Tue, Feb 11, 2003	12.50	12.57	12.25	12.40
2699	NYSE	FBP	Mon, Feb 10, 2003	11.90	12.59	11.90	12.50
2698	NYSE	FBP	Fri, Feb 7, 2003	12.20	12.28	11.85	11.85
2697	NYSE	FBP	Thu, Feb 6, 2003	12.20	12.37	11.98	12.08
2696	NYSE	FBP	Wed, Feb 5, 2003	12.18	12.33	12.00	12.13
2695	NYSE	FBP	Tue, Feb 4, 2003	12.30	12.38	12.10	12.10
2694	NYSE	FBP	Mon, Feb 3, 2003	12.50	12.55	12.16	12.31
2693	NYSE	FBP	Fri, Jan 31, 2003	11.92	12.48	11.92	12.38
2692	NYSE	FBP	Thu, Jan 30, 2003	12.19	12.27	11.85	11.92
2691	NYSE	FBP	Wed, Jan 29, 2003	11.85	12.21	11.73	12.19
2690	NYSE	FBP	Tue, Jan 28, 2003	12.18	12.18	11.73	11.88
2689	NYSE	FBP	Mon, Jan 27, 2003	11.80	12.12	11.65	12.01
2688	NYSE	FBP	Fri, Jan 24, 2003	12.32	12.32	11.73	11.74
2687	NYSE	FBP	Thu, Jan 23, 2003	12.04	12.51	11.92	12.32
2686	NYSE	FBP	Wed, Jan 22, 2003	11.43	12.11	11.43	12.03
2685	NYSE	FBP	Tue, Jan 21, 2003	11.63	11.71	11.35	11.36
2684	NYSE	FBP	Fri, Jan 17, 2003	11.70	11.87	11.60	11.60
2683	NYSE	FBP	Thu, Jan 16, 2003	11.70	12.13	11.70	11.91
2682	NYSE	FBP	Wed, Jan 15, 2003	12.37	12.37	11.53	11.63
2681	NYSE	FBP	Tue, Jan 14, 2003	12.30	12.43	12.14	12.37
2680	NYSE	FBP	Mon, Jan 13, 2003	12.05	12.35	12.03	12.18
2679	NYSE	FBP	Fri, Jan 10, 2003	12.05	12.23	12.00	12.05
2678	NYSE	FBP	Thu, Jan 9, 2003	11.98	12.20	11.97	12.07
2677	NYSE	FBP	Wed, Jan 8, 2003	12.08	12.08	11.82	11.90
2676	NYSE	FBP	Tue, Jan 7, 2003	12.20	12.33	11.95	12.13
2675	NYSE	FBP	Mon, Jan 6, 2003	11.99	12.30	11.99	12.20
2674	NYSE	FBP	Fri, Jan 3, 2003	12.12	12.24	11.88	11.98
2673	NYSE	FBP	Thu, Jan 2, 2003	11.43	12.08	11.43	12.08
2672	NYSE	FBP	Tue, Dec 31, 2002	11.60	11.73	11.30	11.30
2671	NYSE	FBP	Mon, Dec 30, 2002	11.43	11.65	11.25	11.58
2670	NYSE	FBP	Fri, Dec 27, 2002	11.93	11.93	11.35	11.35
2669	NYSE	FBP	Thu, Dec 26, 2002	11.93	11.94	11.78	11.88
2668	NYSE	FBP	Tue, Dec 24, 2002	11.84	11.88	11.83	11.87
2667	NYSE	FBP	Mon, Dec 23, 2002	11.67	11.92	11.66	11.84
2666	NYSE	FBP	Fri, Dec 20, 2002	11.65	11.70	11.50	11.65
2665	NYSE	FBP	Thu, Dec 19, 2002	11.65	11.77	11.56	11.56
2664	NYSE	FBP	Wed, Dec 18, 2002	12.08	12.10	11.60	11.60
2663	NYSE	FBP	Tue, Dec 17, 2002	12.28	12.30	11.90	12.08
2662	NYSE	FBP	Mon, Dec 16, 2002	11.95	12.40	11.91	12.40
2661	NYSE	FBP	Fri, Dec 13, 2002	12.19	12.19	11.90	11.90
2660	NYSE	FBP	Thu, Dec 12, 2002	12.08	12.35	11.93	12.14
2659	NYSE	FBP	Wed, Dec 11, 2002	12.25	12.32	12.10	12.18
2658	NYSE	FBP	Tue, Dec 10, 2002	12.01	12.35	12.01	12.30
2657	NYSE	FBP	Mon, Dec 9, 2002	12.00	12.09	12.00	12.01
2656	NYSE	FBP	Fri, Dec 6, 2002	11.75	12.06	11.75	12.03
2655	NYSE	FBP	Thu, Dec 5, 2002	11.95	11.95	11.71	11.83
2654	NYSE	FBP	Wed, Dec 4, 2002	11.70	12.10	11.70	11.95
2653	NYSE	FBP	Tue, Dec 3, 2002	11.88	11.92	11.75	11.75
2652	NYSE	FBP	Mon, Dec 2, 2002	12.05	12.12	11.85	11.95
2651	NYSE	FBP	Fri, Nov 29, 2002	12.23	12.23	11.80	11.80
2650	NYSE	FBP	Wed, Nov 27, 2002	11.58	12.30	11.58	12.14
2649	NYSE	FBP	Tue, Nov 26, 2002	11.63	11.75	11.47	11.54
2648	NYSE	FBP	Mon, Nov 25, 2002	12.00	12.18	11.46	11.68
2647	NYSE	FBP	Fri, Nov 22, 2002	12.15	12.17	11.95	11.96
2646	NYSE	FBP	Thu, Nov 21, 2002	11.80	12.27	11.78	12.20
2645	NYSE	FBP	Wed, Nov 20, 2002	11.45	11.74	11.42	11.74
2644	NYSE	FBP	Tue, Nov 19, 2002	11.50	11.74	11.40	11.45
2643	NYSE	FBP	Mon, Nov 18, 2002	11.70	11.73	11.31	11.53
2642	NYSE	FBP	Fri, Nov 15, 2002	12.18	12.18	11.90	11.90
2641	NYSE	FBP	Thu, Nov 14, 2002	11.93	12.30	11.88	12.25
2640	NYSE	FBP	Wed, Nov 13, 2002	11.71	12.13	11.62	11.87
2639	NYSE	FBP	Tue, Nov 12, 2002	11.40	11.96	11.30	11.68
2638	NYSE	FBP	Mon, Nov 11, 2002	12.03	12.03	11.32	11.48
2637	NYSE	FBP	Fri, Nov 8, 2002	12.03	12.15	11.79	12.03
2636	NYSE	FBP	Thu, Nov 7, 2002	12.45	12.49	12.11	12.13
2635	NYSE	FBP	Wed, Nov 6, 2002	12.62	12.74	12.34	12.58
2634	NYSE	FBP	Tue, Nov 5, 2002	12.77	12.86	12.31	12.62
2633	NYSE	FBP	Mon, Nov 4, 2002	13.07	13.07	12.65	12.80
2632	NYSE	FBP	Fri, Nov 1, 2002	12.50	13.07	12.31	13.07
2631	NYSE	FBP	Thu, Oct 31, 2002	13.13	13.18	12.38	12.52
2630	NYSE	FBP	Wed, Oct 30, 2002	12.98	13.19	12.91	13.19
2629	NYSE	FBP	Tue, Oct 29, 2002	13.07	13.07	12.75	13.00
2628	NYSE	FBP	Mon, Oct 28, 2002	13.00	13.13	12.90	13.10
2627	NYSE	FBP	Fri, Oct 25, 2002	12.27	13.00	12.27	13.00
2626	NYSE	FBP	Thu, Oct 24, 2002	13.00	13.00	12.15	12.27
2625	NYSE	FBP	Wed, Oct 23, 2002	12.83	13.00	12.44	13.00
2624	NYSE	FBP	Tue, Oct 22, 2002	13.00	13.00	12.68	12.87
2623	NYSE	FBP	Mon, Oct 21, 2002	13.00	13.00	12.68	13.00
2622	NYSE	FBP	Fri, Oct 18, 2002	12.90	13.00	12.50	13.00
2621	NYSE	FBP	Thu, Oct 17, 2002	12.60	12.80	12.40	12.77
2620	NYSE	FBP	Wed, Oct 16, 2002	12.70	12.88	12.38	12.48
2619	NYSE	FBP	Tue, Oct 15, 2002	12.48	13.00	12.48	12.76
2618	NYSE	FBP	Mon, Oct 14, 2002	12.10	12.68	11.98	12.35
2617	NYSE	FBP	Fri, Oct 11, 2002	11.10	12.59	11.10	12.13
2616	NYSE	FBP	Thu, Oct 10, 2002	11.10	11.40	11.00	11.04
2615	NYSE	FBP	Wed, Oct 9, 2002	11.45	11.45	10.91	11.09
2614	NYSE	FBP	Tue, Oct 8, 2002	11.62	11.80	11.15	11.50
2613	NYSE	FBP	Mon, Oct 7, 2002	11.80	11.80	11.45	11.63
2612	NYSE	FBP	Fri, Oct 4, 2002	12.45	12.45	11.68	11.90
2611	NYSE	FBP	Thu, Oct 3, 2002	12.38	12.57	12.30	12.43
2610	NYSE	FBP	Wed, Oct 2, 2002	13.00	13.07	12.31	12.31
2609	NYSE	FBP	Tue, Oct 1, 2002	12.75	13.04	12.56	13.04
2608	NYSE	FBP	Mon, Sep 30, 2002	12.60	12.73	12.23	12.71
2607	NYSE	FBP	Fri, Sep 27, 2002	13.10	13.27	12.61	12.67
2606	NYSE	FBP	Thu, Sep 26, 2002	12.91	13.07	12.76	13.07
2605	NYSE	FBP	Wed, Sep 25, 2002	12.72	12.90	12.56	12.88
2604	NYSE	FBP	Tue, Sep 24, 2002	12.88	12.98	12.65	12.72
2603	NYSE	FBP	Mon, Sep 23, 2002	12.98	13.02	12.78	12.88
2602	NYSE	FBP	Fri, Sep 20, 2002	13.23	13.26	12.97	13.00
2601	NYSE	FBP	Thu, Sep 19, 2002	13.13	13.65	13.03	13.03
2600	NYSE	FBP	Wed, Sep 18, 2002	13.20	13.29	12.93	13.13
2599	NYSE	FBP	Tue, Sep 17, 2002	13.58	13.58	13.17	13.17
2598	NYSE	FBP	Mon, Sep 16, 2002	13.59	13.75	13.30	13.37
2597	NYSE	FBP	Fri, Sep 13, 2002	13.25	13.58	13.08	13.50
2596	NYSE	FBP	Thu, Sep 12, 2002	13.45	13.45	13.17	13.17
2595	NYSE	FBP	Wed, Sep 11, 2002	13.42	13.50	13.37	13.41
2594	NYSE	FBP	Tue, Sep 10, 2002	13.60	13.60	13.18	13.27
2593	NYSE	FBP	Mon, Sep 9, 2002	13.37	13.80	13.30	13.56
2592	NYSE	FBP	Fri, Sep 6, 2002	13.28	13.50	13.28	13.35
2591	NYSE	FBP	Thu, Sep 5, 2002	13.57	13.57	13.17	13.20
2590	NYSE	FBP	Wed, Sep 4, 2002	13.23	13.62	13.14	13.62
2589	NYSE	FBP	Tue, Sep 3, 2002	13.80	13.80	13.17	13.27
2588	NYSE	FBP	Fri, Aug 30, 2002	13.59	13.82	13.50	13.77
2587	NYSE	FBP	Thu, Aug 29, 2002	13.33	13.59	13.13	13.58
2586	NYSE	FBP	Wed, Aug 28, 2002	13.37	13.45	13.25	13.34
2585	NYSE	FBP	Tue, Aug 27, 2002	13.52	13.65	13.38	13.38
2584	NYSE	FBP	Mon, Aug 26, 2002	12.92	13.48	12.87	13.48
2583	NYSE	FBP	Fri, Aug 23, 2002	13.25	13.30	12.84	12.87
2582	NYSE	FBP	Thu, Aug 22, 2002	13.58	13.62	13.30	13.33
2581	NYSE	FBP	Wed, Aug 21, 2002	13.40	13.58	13.23	13.58
2580	NYSE	FBP	Tue, Aug 20, 2002	13.50	13.50	13.30	13.48
2579	NYSE	FBP	Mon, Aug 19, 2002	13.45	13.62	13.34	13.46
2578	NYSE	FBP	Fri, Aug 16, 2002	13.37	13.65	13.33	13.53
2577	NYSE	FBP	Thu, Aug 15, 2002	13.57	13.66	13.40	13.40
2576	NYSE	FBP	Wed, Aug 14, 2002	13.25	13.61	13.12	13.54
2575	NYSE	FBP	Tue, Aug 13, 2002	13.44	13.53	13.27	13.27
2574	NYSE	FBP	Mon, Aug 12, 2002	13.72	13.77	13.35	13.43
2573	NYSE	FBP	Fri, Aug 9, 2002	13.33	14.00	13.31	13.81
2572	NYSE	FBP	Thu, Aug 8, 2002	12.84	13.33	12.83	13.31
2571	NYSE	FBP	Wed, Aug 7, 2002	12.21	12.88	12.17	12.83
2570	NYSE	FBP	Tue, Aug 6, 2002	11.77	12.23	11.75	12.20
2569	NYSE	FBP	Mon, Aug 5, 2002	11.83	11.84	11.65	11.76
2568	NYSE	FBP	Fri, Aug 2, 2002	12.24	12.24	11.86	11.86
2567	NYSE	FBP	Thu, Aug 1, 2002	12.35	12.57	11.84	12.21
2566	NYSE	FBP	Wed, Jul 31, 2002	12.83	12.93	12.27	12.27
2565	NYSE	FBP	Tue, Jul 30, 2002	13.27	13.27	12.53	12.87
2564	NYSE	FBP	Mon, Jul 29, 2002	12.45	13.18	12.45	13.18
2563	NYSE	FBP	Fri, Jul 26, 2002	12.45	12.50	12.31	12.45
2562	NYSE	FBP	Thu, Jul 25, 2002	12.27	12.79	12.13	12.42
2561	NYSE	FBP	Wed, Jul 24, 2002	11.33	12.29	10.90	12.29
2560	NYSE	FBP	Tue, Jul 23, 2002	11.91	11.93	10.87	11.41
2559	NYSE	FBP	Mon, Jul 22, 2002	11.67	11.92	11.18	11.91
2558	NYSE	FBP	Fri, Jul 19, 2002	11.93	11.98	11.50	11.69
2557	NYSE	FBP	Thu, Jul 18, 2002	12.48	12.53	11.98	11.98
2556	NYSE	FBP	Wed, Jul 17, 2002	12.37	12.57	12.21	12.48
2555	NYSE	FBP	Tue, Jul 16, 2002	12.33	12.53	12.20	12.29
2554	NYSE	FBP	Mon, Jul 15, 2002	12.37	12.44	12.11	12.37
2553	NYSE	FBP	Fri, Jul 12, 2002	12.28	12.55	12.28	12.40
2552	NYSE	FBP	Thu, Jul 11, 2002	12.34	12.57	12.15	12.32
2551	NYSE	FBP	Wed, Jul 10, 2002	12.22	12.50	12.14	12.34
2550	NYSE	FBP	Tue, Jul 9, 2002	12.13	12.44	12.13	12.25
2549	NYSE	FBP	Mon, Jul 8, 2002	12.45	12.45	11.98	12.16
2548	NYSE	FBP	Fri, Jul 5, 2002	12.16	12.52	12.16	12.45
2547	NYSE	FBP	Wed, Jul 3, 2002	12.32	12.32	11.92	12.15
2546	NYSE	FBP	Tue, Jul 2, 2002	12.59	12.60	12.01	12.36
2545	NYSE	FBP	Mon, Jul 1, 2002	12.65	12.75	12.37	12.58
2544	NYSE	FBP	Fri, Jun 28, 2002	12.42	12.83	12.42	12.57
2543	NYSE	FBP	Thu, Jun 27, 2002	12.02	12.58	11.97	12.38
2542	NYSE	FBP	Wed, Jun 26, 2002	10.97	12.17	10.80	11.93
2541	NYSE	FBP	Tue, Jun 25, 2002	11.50	11.88	11.27	11.28
2540	NYSE	FBP	Mon, Jun 24, 2002	11.67	11.69	10.83	11.45
2539	NYSE	FBP	Fri, Jun 21, 2002	11.88	12.00	11.58	11.58
2538	NYSE	FBP	Thu, Jun 20, 2002	11.90	12.10	11.80	11.80
2537	NYSE	FBP	Wed, Jun 19, 2002	12.07	12.17	11.17	11.93
2536	NYSE	FBP	Tue, Jun 18, 2002	12.08	12.26	12.02	12.07
2535	NYSE	FBP	Mon, Jun 17, 2002	11.77	12.17	11.77	12.17
2534	NYSE	FBP	Fri, Jun 14, 2002	11.72	11.86	11.63	11.73
2533	NYSE	FBP	Thu, Jun 13, 2002	11.57	11.73	11.53	11.72
2532	NYSE	FBP	Wed, Jun 12, 2002	11.67	11.75	11.42	11.57
2531	NYSE	FBP	Tue, Jun 11, 2002	11.67	11.76	11.63	11.67
2530	NYSE	FBP	Mon, Jun 10, 2002	11.47	11.75	11.47	11.67
2529	NYSE	FBP	Fri, Jun 7, 2002	11.52	11.53	11.33	11.43
2528	NYSE	FBP	Thu, Jun 6, 2002	11.55	11.67	11.43	11.50
2527	NYSE	FBP	Wed, Jun 5, 2002	11.70	11.70	11.53	11.57
2526	NYSE	FBP	Tue, Jun 4, 2002	11.45	11.72	11.45	11.64
2525	NYSE	FBP	Mon, Jun 3, 2002	12.13	12.13	11.32	11.42
2524	NYSE	FBP	Fri, May 31, 2002	11.98	12.21	11.87	11.87
2523	NYSE	FBP	Thu, May 30, 2002	11.63	11.92	11.63	11.85
2522	NYSE	FBP	Wed, May 29, 2002	11.64	11.80	11.63	11.68
2521	NYSE	FBP	Tue, May 28, 2002	11.50	11.83	11.33	11.64
2520	NYSE	FBP	Fri, May 24, 2002	11.90	11.90	11.47	11.47
2519	NYSE	FBP	Thu, May 23, 2002	11.67	12.00	11.58	11.87
2518	NYSE	FBP	Wed, May 22, 2002	11.67	11.80	11.48	11.60
2517	NYSE	FBP	Tue, May 21, 2002	11.42	11.67	11.42	11.67
2516	NYSE	FBP	Mon, May 20, 2002	11.38	11.52	11.35	11.48
2515	NYSE	FBP	Fri, May 17, 2002	11.50	11.50	11.27	11.33
2514	NYSE	FBP	Thu, May 16, 2002	11.57	11.60	11.49	11.54
2513	NYSE	FBP	Wed, May 15, 2002	11.67	11.78	11.41	11.60
2512	NYSE	FBP	Tue, May 14, 2002	11.44	11.67	11.38	11.67
2511	NYSE	FBP	Mon, May 13, 2002	11.23	11.50	11.18	11.44
2510	NYSE	FBP	Fri, May 10, 2002	11.25	11.25	11.13	11.18
2509	NYSE	FBP	Thu, May 9, 2002	11.45	11.50	11.23	11.26
2508	NYSE	FBP	Wed, May 8, 2002	11.28	11.47	11.26	11.39
2507	NYSE	FBP	Tue, May 7, 2002	11.20	11.47	11.19	11.28
2506	NYSE	FBP	Mon, May 6, 2002	11.43	11.45	11.12	11.17
2505	NYSE	FBP	Fri, May 3, 2002	11.47	11.48	11.38	11.42
2504	NYSE	FBP	Thu, May 2, 2002	11.33	11.47	11.32	11.40
2503	NYSE	FBP	Wed, May 1, 2002	11.17	11.33	11.04	11.27
2502	NYSE	FBP	Tue, Apr 30, 2002	11.07	11.17	10.93	11.17
2501	NYSE	FBP	Mon, Apr 29, 2002	10.75	11.00	10.73	11.00
2500	NYSE	FBP	Fri, Apr 26, 2002	10.83	10.90	10.70	10.75
2499	NYSE	FBP	Thu, Apr 25, 2002	10.72	10.89	10.72	10.83
2498	NYSE	FBP	Wed, Apr 24, 2002	10.50	10.90	10.48	10.72
2497	NYSE	FBP	Tue, Apr 23, 2002	10.70	10.70	10.63	10.64
2496	NYSE	FBP	Mon, Apr 22, 2002	10.70	10.83	10.70	10.70
2495	NYSE	FBP	Fri, Apr 19, 2002	10.82	10.82	10.60	10.71
2494	NYSE	FBP	Thu, Apr 18, 2002	10.62	11.00	10.61	10.86
2493	NYSE	FBP	Wed, Apr 17, 2002	10.62	10.67	10.53	10.60
2492	NYSE	FBP	Tue, Apr 16, 2002	10.38	10.75	10.38	10.66
2491	NYSE	FBP	Mon, Apr 15, 2002	10.61	10.63	10.35	10.45
2490	NYSE	FBP	Fri, Apr 12, 2002	10.17	10.63	10.17	10.61
2489	NYSE	FBP	Thu, Apr 11, 2002	9.95	10.12	9.95	10.12
2488	NYSE	FBP	Wed, Apr 10, 2002	9.76	9.92	9.76	9.92
2487	NYSE	FBP	Tue, Apr 9, 2002	9.76	9.76	9.72	9.75
2486	NYSE	FBP	Mon, Apr 8, 2002	9.67	9.76	9.67	9.76
2485	NYSE	FBP	Fri, Apr 5, 2002	9.58	9.76	9.58	9.70
2484	NYSE	FBP	Thu, Apr 4, 2002	9.63	9.70	9.47	9.57
2483	NYSE	FBP	Wed, Apr 3, 2002	9.75	9.83	9.61	9.63
2482	NYSE	FBP	Tue, Apr 2, 2002	9.60	9.82	9.60	9.73
2481	NYSE	FBP	Mon, Apr 1, 2002	9.68	9.70	9.53	9.57
2480	NYSE	FBP	Thu, Mar 28, 2002	9.83	9.83	9.63	9.63
2479	NYSE	FBP	Wed, Mar 27, 2002	9.87	9.92	9.83	9.84
2478	NYSE	FBP	Tue, Mar 26, 2002	9.88	9.90	9.79	9.90
2477	NYSE	FBP	Mon, Mar 25, 2002	9.73	9.92	9.73	9.86
2476	NYSE	FBP	Fri, Mar 22, 2002	9.82	9.83	9.75	9.75
2475	NYSE	FBP	Thu, Mar 21, 2002	9.75	9.83	9.72	9.83
2474	NYSE	FBP	Wed, Mar 20, 2002	9.82	9.83	9.72	9.75
2473	NYSE	FBP	Tue, Mar 19, 2002	9.76	9.82	9.73	9.82
2472	NYSE	FBP	Mon, Mar 18, 2002	9.75	9.78	9.74	9.77
2471	NYSE	FBP	Fri, Mar 15, 2002	9.63	9.72	9.63	9.70
2470	NYSE	FBP	Thu, Mar 14, 2002	9.72	9.73	9.67	9.71
2469	NYSE	FBP	Wed, Mar 13, 2002	9.63	9.72	9.63	9.70
2468	NYSE	FBP	Tue, Mar 12, 2002	9.72	9.78	9.69	9.72
2467	NYSE	FBP	Mon, Mar 11, 2002	9.70	9.78	9.67	9.77
2466	NYSE	FBP	Fri, Mar 8, 2002	9.67	9.70	9.66	9.70
2465	NYSE	FBP	Thu, Mar 7, 2002	9.70	9.75	9.69	9.70
2464	NYSE	FBP	Wed, Mar 6, 2002	9.66	9.73	9.53	9.73
2463	NYSE	FBP	Tue, Mar 5, 2002	9.57	9.67	9.53	9.66
2462	NYSE	FBP	Mon, Mar 4, 2002	9.47	9.65	9.44	9.54
2461	NYSE	FBP	Fri, Mar 1, 2002	9.33	9.43	9.23	9.43
2460	NYSE	FBP	Thu, Feb 28, 2002	9.33	9.40	9.17	9.30
2459	NYSE	FBP	Wed, Feb 27, 2002	9.33	9.37	9.30	9.33
2458	NYSE	FBP	Tue, Feb 26, 2002	9.42	9.42	9.30	9.34
2457	NYSE	FBP	Mon, Feb 25, 2002	9.31	9.45	9.31	9.45
2456	NYSE	FBP	Fri, Feb 22, 2002	9.27	9.38	9.20	9.30
2455	NYSE	FBP	Thu, Feb 21, 2002	9.38	9.38	9.23	9.26
2454	NYSE	FBP	Wed, Feb 20, 2002	9.30	9.37	9.27	9.37
2453	NYSE	FBP	Tue, Feb 19, 2002	9.53	9.53	9.33	9.33
2452	NYSE	FBP	Fri, Feb 15, 2002	9.60	9.64	9.50	9.55
2451	NYSE	FBP	Thu, Feb 14, 2002	9.72	9.73	9.57	9.60
2450	NYSE	FBP	Wed, Feb 13, 2002	9.53	9.70	9.53	9.70
2449	NYSE	FBP	Tue, Feb 12, 2002	9.53	9.55	9.47	9.55
2448	NYSE	FBP	Mon, Feb 11, 2002	9.43	9.55	9.40	9.55
2447	NYSE	FBP	Fri, Feb 8, 2002	9.28	9.40	9.23	9.40
2446	NYSE	FBP	Thu, Feb 7, 2002	9.23	9.30	9.20	9.25
2445	NYSE	FBP	Wed, Feb 6, 2002	9.33	9.35	9.22	9.22
2444	NYSE	FBP	Tue, Feb 5, 2002	9.23	9.33	9.23	9.33
2443	NYSE	FBP	Mon, Feb 4, 2002	9.40	9.40	9.23	9.23
2442	NYSE	FBP	Fri, Feb 1, 2002	9.66	9.66	9.40	9.40
2441	NYSE	FBP	Thu, Jan 31, 2002	9.53	9.69	9.50	9.67
2440	NYSE	FBP	Wed, Jan 30, 2002	9.47	9.55	9.35	9.51
2439	NYSE	FBP	Tue, Jan 29, 2002	9.48	9.48	9.40	9.48
2438	NYSE	FBP	Mon, Jan 28, 2002	9.52	9.62	9.44	9.50
2437	NYSE	FBP	Fri, Jan 25, 2002	9.62	9.62	9.41	9.49
2436	NYSE	FBP	Thu, Jan 24, 2002	9.78	9.79	9.60	9.63
2435	NYSE	FBP	Wed, Jan 23, 2002	9.53	9.79	9.52	9.79
2434	NYSE	FBP	Tue, Jan 22, 2002	9.57	9.73	9.53	9.53
2433	NYSE	FBP	Fri, Jan 18, 2002	9.67	9.67	9.53	9.55
2432	NYSE	FBP	Thu, Jan 17, 2002	9.67	9.75	9.63	9.70
2431	NYSE	FBP	Wed, Jan 16, 2002	9.60	9.67	9.57	9.66
2430	NYSE	FBP	Tue, Jan 15, 2002	9.57	9.63	9.46	9.63
2429	NYSE	FBP	Mon, Jan 14, 2002	9.58	9.62	9.57	9.60
2428	NYSE	FBP	Fri, Jan 11, 2002	9.62	9.66	9.61	9.62
2427	NYSE	FBP	Thu, Jan 10, 2002	9.55	9.61	9.55	9.61
2426	NYSE	FBP	Wed, Jan 9, 2002	9.52	9.63	9.52	9.55
2425	NYSE	FBP	Tue, Jan 8, 2002	9.42	9.57	9.32	9.50
2424	NYSE	FBP	Mon, Jan 7, 2002	9.60	9.67	9.44	9.45
2423	NYSE	FBP	Fri, Jan 4, 2002	9.58	9.64	9.52	9.59
2422	NYSE	FBP	Thu, Jan 3, 2002	9.37	9.62	9.37	9.58
2421	NYSE	FBP	Wed, Jan 2, 2002	9.46	9.48	9.13	9.40
2420	NYSE	FBP	Mon, Dec 31, 2001	9.32	9.50	9.23	9.50
2419	NYSE	FBP	Fri, Dec 28, 2001	9.25	9.43	9.25	9.27
2418	NYSE	FBP	Thu, Dec 27, 2001	9.25	9.36	9.19	9.25
2417	NYSE	FBP	Wed, Dec 26, 2001	9.13	9.23	9.12	9.21
2416	NYSE	FBP	Mon, Dec 24, 2001	9.00	9.10	9.00	9.10
2415	NYSE	FBP	Fri, Dec 21, 2001	9.03	9.03	8.76	8.97
2414	NYSE	FBP	Thu, Dec 20, 2001	9.22	9.22	9.00	9.00
2413	NYSE	FBP	Wed, Dec 19, 2001	9.33	9.33	9.22	9.22
2412	NYSE	FBP	Tue, Dec 18, 2001	9.23	9.33	9.23	9.30
2411	NYSE	FBP	Mon, Dec 17, 2001	9.02	9.22	8.73	9.22
2410	NYSE	FBP	Fri, Dec 14, 2001	9.00	9.03	8.90	8.99
2409	NYSE	FBP	Thu, Dec 13, 2001	9.17	9.21	9.03	9.03
2408	NYSE	FBP	Wed, Dec 12, 2001	9.37	9.40	9.17	9.17
2407	NYSE	FBP	Tue, Dec 11, 2001	9.60	9.60	9.38	9.43
2406	NYSE	FBP	Mon, Dec 10, 2001	9.60	9.63	9.57	9.63
2405	NYSE	FBP	Fri, Dec 7, 2001	9.65	9.65	9.62	9.63
2404	NYSE	FBP	Thu, Dec 6, 2001	9.65	9.67	9.63	9.65
2403	NYSE	FBP	Wed, Dec 5, 2001	9.57	9.67	9.57	9.63
2402	NYSE	FBP	Tue, Dec 4, 2001	9.23	9.53	9.23	9.53
2401	NYSE	FBP	Mon, Dec 3, 2001	9.75	9.75	9.23	9.23
2400	NYSE	FBP	Fri, Nov 30, 2001	9.77	9.78	9.66	9.75
2399	NYSE	FBP	Thu, Nov 29, 2001	9.65	9.73	9.60	9.73
2398	NYSE	FBP	Wed, Nov 28, 2001	9.63	9.67	9.60	9.60
2397	NYSE	FBP	Tue, Nov 27, 2001	9.73	9.73	9.63	9.66
2396	NYSE	FBP	Mon, Nov 26, 2001	9.66	9.82	9.66	9.73
2395	NYSE	FBP	Fri, Nov 23, 2001	9.62	9.67	9.61	9.67
2394	NYSE	FBP	Wed, Nov 21, 2001	9.66	9.66	9.63	9.63
2393	NYSE	FBP	Tue, Nov 20, 2001	9.65	9.66	9.58	9.66
2392	NYSE	FBP	Mon, Nov 19, 2001	9.57	9.65	9.57	9.65
2391	NYSE	FBP	Fri, Nov 16, 2001	9.57	9.63	9.55	9.58
2390	NYSE	FBP	Thu, Nov 15, 2001	9.43	9.65	9.43	9.53
2389	NYSE	FBP	Wed, Nov 14, 2001	9.60	9.65	9.34	9.43
2388	NYSE	FBP	Tue, Nov 13, 2001	9.48	9.65	9.48	9.62
2387	NYSE	FBP	Mon, Nov 12, 2001	9.33	9.53	9.33	9.48
2386	NYSE	FBP	Fri, Nov 9, 2001	9.38	9.38	9.27	9.33
2385	NYSE	FBP	Thu, Nov 8, 2001	9.55	9.55	9.37	9.37
2384	NYSE	FBP	Wed, Nov 7, 2001	9.63	9.67	9.53	9.53
2383	NYSE	FBP	Tue, Nov 6, 2001	9.40	9.62	9.40	9.62
2382	NYSE	FBP	Mon, Nov 5, 2001	9.17	9.46	9.17	9.40
2381	NYSE	FBP	Fri, Nov 2, 2001	9.37	9.37	9.18	9.18
2380	NYSE	FBP	Thu, Nov 1, 2001	9.19	9.38	9.15	9.37
2379	NYSE	FBP	Wed, Oct 31, 2001	9.00	9.18	9.00	9.16
2378	NYSE	FBP	Tue, Oct 30, 2001	8.93	9.03	8.91	8.98
2377	NYSE	FBP	Mon, Oct 29, 2001	9.92	9.92	8.92	8.92
2376	NYSE	FBP	Fri, Oct 26, 2001	9.75	10.00	9.75	9.97
2375	NYSE	FBP	Thu, Oct 25, 2001	9.50	9.83	9.40	9.75
2374	NYSE	FBP	Wed, Oct 24, 2001	9.43	9.53	9.42	9.50
2373	NYSE	FBP	Tue, Oct 23, 2001	9.67	9.67	9.40	9.40
2372	NYSE	FBP	Mon, Oct 22, 2001	9.60	9.67	9.47	9.67
2371	NYSE	FBP	Fri, Oct 19, 2001	9.39	9.67	9.37	9.62
2370	NYSE	FBP	Thu, Oct 18, 2001	9.51	9.59	9.38	9.39
2369	NYSE	FBP	Wed, Oct 17, 2001	9.57	9.61	9.47	9.51
2368	NYSE	FBP	Tue, Oct 16, 2001	9.50	9.67	9.50	9.59
2367	NYSE	FBP	Mon, Oct 15, 2001	9.27	9.50	9.24	9.50
2366	NYSE	FBP	Fri, Oct 12, 2001	9.22	9.28	9.10	9.28
2365	NYSE	FBP	Thu, Oct 11, 2001	9.03	9.25	9.03	9.22
2364	NYSE	FBP	Wed, Oct 10, 2001	8.67	9.02	8.67	9.02
2363	NYSE	FBP	Tue, Oct 9, 2001	8.74	8.74	8.68	8.68
2362	NYSE	FBP	Mon, Oct 8, 2001	8.78	8.80	8.72	8.74
2361	NYSE	FBP	Fri, Oct 5, 2001	9.07	9.07	8.75	8.77
2360	NYSE	FBP	Thu, Oct 4, 2001	8.70	9.07	8.68	9.00
2359	NYSE	FBP	Wed, Oct 3, 2001	8.57	8.73	8.57	8.70
2358	NYSE	FBP	Tue, Oct 2, 2001	8.58	8.60	8.57	8.60
2357	NYSE	FBP	Mon, Oct 1, 2001	8.67	8.70	8.53	8.56
2356	NYSE	FBP	Fri, Sep 28, 2001	8.52	8.72	8.52	8.62
2355	NYSE	FBP	Thu, Sep 27, 2001	8.58	8.58	8.40	8.43
2354	NYSE	FBP	Wed, Sep 26, 2001	8.32	8.66	8.32	8.60
2353	NYSE	FBP	Tue, Sep 25, 2001	8.25	8.40	8.25	8.34
2352	NYSE	FBP	Mon, Sep 24, 2001	8.00	8.33	8.00	8.32
2351	NYSE	FBP	Fri, Sep 21, 2001	8.35	8.35	8.00	8.02
2350	NYSE	FBP	Thu, Sep 20, 2001	8.40	8.42	8.33	8.34
2349	NYSE	FBP	Wed, Sep 19, 2001	8.48	8.59	8.42	8.42
2348	NYSE	FBP	Tue, Sep 18, 2001	8.53	8.58	8.48	8.50
2347	NYSE	FBP	Mon, Sep 17, 2001	8.77	8.77	8.50	8.57
2346	NYSE	FBP	Mon, Sep 10, 2001	8.72	8.79	8.59	8.79
2345	NYSE	FBP	Fri, Sep 7, 2001	8.97	8.97	8.77	8.80
2344	NYSE	FBP	Thu, Sep 6, 2001	9.37	9.37	8.92	9.03
2343	NYSE	FBP	Wed, Sep 5, 2001	9.43	9.52	9.33	9.37
2342	NYSE	FBP	Tue, Sep 4, 2001	9.33	9.72	9.33	9.40
2341	NYSE	FBP	Fri, Aug 31, 2001	8.87	9.32	8.87	9.28
2340	NYSE	FBP	Thu, Aug 30, 2001	9.00	9.06	8.57	8.83
2339	NYSE	FBP	Wed, Aug 29, 2001	9.03	9.13	8.91	8.98
2338	NYSE	FBP	Tue, Aug 28, 2001	9.57	9.66	8.67	9.00
2337	NYSE	FBP	Mon, Aug 27, 2001	9.63	9.80	9.50	9.63
2336	NYSE	FBP	Fri, Aug 24, 2001	9.87	9.90	9.56	9.63
2335	NYSE	FBP	Thu, Aug 23, 2001	9.90	9.99	9.83	9.83
2334	NYSE	FBP	Wed, Aug 22, 2001	9.75	9.99	9.70	9.90
2333	NYSE	FBP	Tue, Aug 21, 2001	9.65	9.80	9.65	9.70
2332	NYSE	FBP	Mon, Aug 20, 2001	9.37	9.67	9.37	9.65
2331	NYSE	FBP	Fri, Aug 17, 2001	9.87	9.87	9.50	9.58
2330	NYSE	FBP	Thu, Aug 16, 2001	10.00	10.00	9.83	9.83
2329	NYSE	FBP	Wed, Aug 15, 2001	9.97	10.00	9.93	10.00
2328	NYSE	FBP	Tue, Aug 14, 2001	9.77	9.98	9.73	9.98
2327	NYSE	FBP	Mon, Aug 13, 2001	9.70	9.77	9.63	9.76
2326	NYSE	FBP	Fri, Aug 10, 2001	9.57	9.67	9.51	9.63
2325	NYSE	FBP	Thu, Aug 9, 2001	9.57	9.60	9.52	9.57
2324	NYSE	FBP	Wed, Aug 8, 2001	9.66	9.67	9.50	9.60
2323	NYSE	FBP	Tue, Aug 7, 2001	9.75	9.75	9.53	9.67
2322	NYSE	FBP	Mon, Aug 6, 2001	9.89	9.95	9.63	9.76
2321	NYSE	FBP	Fri, Aug 3, 2001	9.83	9.92	9.80	9.88
2320	NYSE	FBP	Thu, Aug 2, 2001	9.85	9.97	9.77	9.87
2319	NYSE	FBP	Wed, Aug 1, 2001	9.70	9.83	9.63	9.80
2318	NYSE	FBP	Tue, Jul 31, 2001	9.77	9.83	9.67	9.68
2317	NYSE	FBP	Mon, Jul 30, 2001	9.75	9.83	9.72	9.80
2316	NYSE	FBP	Fri, Jul 27, 2001	9.68	9.80	9.63	9.73
2315	NYSE	FBP	Thu, Jul 26, 2001	9.45	9.73	9.42	9.71
2314	NYSE	FBP	Wed, Jul 25, 2001	9.42	9.45	9.37	9.45
2313	NYSE	FBP	Tue, Jul 24, 2001	9.37	9.58	9.34	9.42
2312	NYSE	FBP	Mon, Jul 23, 2001	9.00	9.42	8.98	9.33
2311	NYSE	FBP	Fri, Jul 20, 2001	8.90	9.00	8.90	9.00
2310	NYSE	FBP	Thu, Jul 19, 2001	8.81	8.83	8.81	8.83
2309	NYSE	FBP	Wed, Jul 18, 2001	9.00	9.02	8.77	8.77
2308	NYSE	FBP	Tue, Jul 17, 2001	9.00	9.03	9.00	9.02
2307	NYSE	FBP	Mon, Jul 16, 2001	9.00	9.03	8.98	9.00
2306	NYSE	FBP	Fri, Jul 13, 2001	8.95	9.00	8.95	8.98
2305	NYSE	FBP	Thu, Jul 12, 2001	8.73	8.93	8.73	8.93
2304	NYSE	FBP	Wed, Jul 11, 2001	8.67	8.72	8.63	8.68
2303	NYSE	FBP	Tue, Jul 10, 2001	8.70	8.73	8.63	8.68
2302	NYSE	FBP	Mon, Jul 9, 2001	8.62	8.75	8.62	8.68
2301	NYSE	FBP	Fri, Jul 6, 2001	8.80	8.80	8.63	8.64
2300	NYSE	FBP	Thu, Jul 5, 2001	8.90	8.99	8.82	8.82
2299	NYSE	FBP	Tue, Jul 3, 2001	8.84	8.90	8.82	8.89
2298	NYSE	FBP	Mon, Jul 2, 2001	9.00	9.00	8.83	8.83
2297	NYSE	FBP	Fri, Jun 29, 2001	8.95	9.00	8.93	9.00
2296	NYSE	FBP	Thu, Jun 28, 2001	8.99	9.00	8.90	8.92
2295	NYSE	FBP	Wed, Jun 27, 2001	8.87	8.98	8.85	8.95
2294	NYSE	FBP	Tue, Jun 26, 2001	8.75	8.90	8.66	8.82
2293	NYSE	FBP	Mon, Jun 25, 2001	8.60	8.80	8.57	8.75
2292	NYSE	FBP	Fri, Jun 22, 2001	8.75	8.75	8.55	8.58
2291	NYSE	FBP	Thu, Jun 21, 2001	8.62	8.77	8.50	8.77
2290	NYSE	FBP	Wed, Jun 20, 2001	8.67	8.75	8.60	8.62
2289	NYSE	FBP	Tue, Jun 19, 2001	8.63	8.68	8.63	8.66
2288	NYSE	FBP	Mon, Jun 18, 2001	8.63	8.68	8.58	8.58
2287	NYSE	FBP	Fri, Jun 15, 2001	8.60	8.63	8.52	8.63
2286	NYSE	FBP	Thu, Jun 14, 2001	8.60	8.66	8.52	8.60
2285	NYSE	FBP	Wed, Jun 13, 2001	8.80	8.80	8.67	8.67
2284	NYSE	FBP	Tue, Jun 12, 2001	8.78	8.82	8.70	8.82
2283	NYSE	FBP	Mon, Jun 11, 2001	8.85	8.98	8.77	8.80
2282	NYSE	FBP	Fri, Jun 8, 2001	8.62	8.95	8.58	8.83
2281	NYSE	FBP	Thu, Jun 7, 2001	8.63	8.66	8.57	8.59
2280	NYSE	FBP	Wed, Jun 6, 2001	8.82	8.82	8.66	8.66
2279	NYSE	FBP	Tue, Jun 5, 2001	8.27	8.90	8.27	8.82
2278	NYSE	FBP	Mon, Jun 4, 2001	8.13	8.23	8.10	8.23
2277	NYSE	FBP	Fri, Jun 1, 2001	8.02	8.19	8.02	8.17
2276	NYSE	FBP	Thu, May 31, 2001	8.12	8.28	8.00	8.00
2275	NYSE	FBP	Wed, May 30, 2001	8.13	8.15	8.10	8.10
2274	NYSE	FBP	Tue, May 29, 2001	8.33	8.36	8.12	8.12
2273	NYSE	FBP	Fri, May 25, 2001	8.33	8.42	8.33	8.36
2272	NYSE	FBP	Thu, May 24, 2001	8.45	8.45	8.33	8.37
2271	NYSE	FBP	Wed, May 23, 2001	8.42	8.48	8.40	8.47
2270	NYSE	FBP	Tue, May 22, 2001	8.29	8.43	8.22	8.42
2269	NYSE	FBP	Mon, May 21, 2001	8.00	8.25	8.00	8.25
2268	NYSE	FBP	Fri, May 18, 2001	7.86	7.95	7.86	7.93
2267	NYSE	FBP	Thu, May 17, 2001	7.72	7.87	7.72	7.87
2266	NYSE	FBP	Wed, May 16, 2001	7.80	7.82	7.66	7.72
2265	NYSE	FBP	Tue, May 15, 2001	8.16	8.16	7.73	7.78
2264	NYSE	FBP	Mon, May 14, 2001	8.13	8.17	8.13	8.16
2263	NYSE	FBP	Fri, May 11, 2001	8.10	8.13	8.05	8.13
2262	NYSE	FBP	Thu, May 10, 2001	8.20	8.20	8.10	8.10
2261	NYSE	FBP	Wed, May 9, 2001	8.20	8.20	8.13	8.15
2260	NYSE	FBP	Tue, May 8, 2001	8.27	8.27	8.20	8.20
2259	NYSE	FBP	Mon, May 7, 2001	8.32	8.32	8.25	8.25
2258	NYSE	FBP	Fri, May 4, 2001	8.30	8.33	8.26	8.33
2257	NYSE	FBP	Thu, May 3, 2001	8.50	8.50	8.32	8.33
2256	NYSE	FBP	Wed, May 2, 2001	8.55	8.55	8.43	8.50
2255	NYSE	FBP	Tue, May 1, 2001	8.58	8.60	8.50	8.60
2254	NYSE	FBP	Mon, Apr 30, 2001	8.58	8.62	8.57	8.57
2253	NYSE	FBP	Fri, Apr 27, 2001	8.62	8.66	8.53	8.55
2252	NYSE	FBP	Thu, Apr 26, 2001	8.55	8.67	8.55	8.62
2251	NYSE	FBP	Wed, Apr 25, 2001	7.97	8.50	7.97	8.50
2250	NYSE	FBP	Tue, Apr 24, 2001	8.17	8.17	7.93	7.93
2249	NYSE	FBP	Mon, Apr 23, 2001	8.33	8.33	8.07	8.10
2248	NYSE	FBP	Fri, Apr 20, 2001	8.50	8.50	8.33	8.33
2247	NYSE	FBP	Thu, Apr 19, 2001	8.40	8.50	8.40	8.50
2246	NYSE	FBP	Wed, Apr 18, 2001	8.30	8.48	8.30	8.40
2245	NYSE	FBP	Tue, Apr 17, 2001	8.30	8.30	8.25	8.28
2244	NYSE	FBP	Mon, Apr 16, 2001	8.30	8.33	8.28	8.28
2243	NYSE	FBP	Thu, Apr 12, 2001	8.27	8.30	8.27	8.30
2242	NYSE	FBP	Wed, Apr 11, 2001	8.28	8.33	8.23	8.27
2241	NYSE	FBP	Tue, Apr 10, 2001	8.25	8.33	8.25	8.32
2240	NYSE	FBP	Mon, Apr 9, 2001	8.18	8.22	8.13	8.17
2239	NYSE	FBP	Fri, Apr 6, 2001	8.05	8.18	8.05	8.18
2238	NYSE	FBP	Thu, Apr 5, 2001	7.80	8.07	7.80	8.07
2237	NYSE	FBP	Wed, Apr 4, 2001	8.06	8.17	7.78	7.78
2236	NYSE	FBP	Tue, Apr 3, 2001	8.08	8.17	8.00	8.03
2235	NYSE	FBP	Mon, Apr 2, 2001	8.57	8.57	8.12	8.12
2234	NYSE	FBP	Fri, Mar 30, 2001	7.83	8.63	7.75	8.63
2233	NYSE	FBP	Thu, Mar 29, 2001	7.47	7.75	7.47	7.75
2232	NYSE	FBP	Wed, Mar 28, 2001	7.67	7.67	7.42	7.42
2231	NYSE	FBP	Tue, Mar 27, 2001	7.00	7.73	6.92	7.70
2230	NYSE	FBP	Mon, Mar 26, 2001	6.83	7.09	6.83	7.03
2229	NYSE	FBP	Fri, Mar 23, 2001	6.53	6.97	6.53	6.83
2228	NYSE	FBP	Thu, Mar 22, 2001	7.12	7.12	6.50	6.50
2227	NYSE	FBP	Wed, Mar 21, 2001	7.25	7.29	7.20	7.20
2226	NYSE	FBP	Tue, Mar 20, 2001	7.47	7.48	7.32	7.32
2225	NYSE	FBP	Mon, Mar 19, 2001	7.27	7.46	7.27	7.46
2224	NYSE	FBP	Fri, Mar 16, 2001	7.50	7.50	7.22	7.30
2223	NYSE	FBP	Thu, Mar 15, 2001	7.43	7.60	7.41	7.41
2222	NYSE	FBP	Wed, Mar 14, 2001	7.67	7.73	7.65	7.70
2221	NYSE	FBP	Tue, Mar 13, 2001	7.65	7.75	7.65	7.75
2220	NYSE	FBP	Mon, Mar 12, 2001	7.77	7.77	7.67	7.69
2219	NYSE	FBP	Fri, Mar 9, 2001	7.76	7.77	7.67	7.77
2218	NYSE	FBP	Thu, Mar 8, 2001	7.78	7.78	7.75	7.76
2217	NYSE	FBP	Wed, Mar 7, 2001	7.67	7.78	7.67	7.78
2216	NYSE	FBP	Tue, Mar 6, 2001	7.65	7.67	7.65	7.67
2215	NYSE	FBP	Mon, Mar 5, 2001	7.75	7.80	7.53	7.60
2214	NYSE	FBP	Fri, Mar 2, 2001	7.83	7.84	7.62	7.75
2213	NYSE	FBP	Thu, Mar 1, 2001	7.83	7.83	7.78	7.83
2212	NYSE	FBP	Wed, Feb 28, 2001	7.93	7.93	7.82	7.87
2211	NYSE	FBP	Tue, Feb 27, 2001	7.96	7.97	7.90	7.93
2210	NYSE	FBP	Mon, Feb 26, 2001	7.73	7.93	7.73	7.93
2209	NYSE	FBP	Fri, Feb 23, 2001	7.51	7.65	7.51	7.65
2208	NYSE	FBP	Thu, Feb 22, 2001	7.80	7.80	7.33	7.51
2207	NYSE	FBP	Wed, Feb 21, 2001	8.02	8.03	7.80	7.80
2206	NYSE	FBP	Tue, Feb 20, 2001	8.18	8.20	8.06	8.06
2205	NYSE	FBP	Fri, Feb 16, 2001	8.28	8.28	8.20	8.21
2204	NYSE	FBP	Thu, Feb 15, 2001	8.22	8.37	8.20	8.20
2203	NYSE	FBP	Wed, Feb 14, 2001	8.22	8.23	8.07	8.23
2202	NYSE	FBP	Tue, Feb 13, 2001	8.33	8.35	8.22	8.22
2201	NYSE	FBP	Mon, Feb 12, 2001	8.29	8.40	8.29	8.33
2200	NYSE	FBP	Fri, Feb 9, 2001	8.53	8.53	8.33	8.33
2199	NYSE	FBP	Thu, Feb 8, 2001	8.51	8.53	8.48	8.52
2198	NYSE	FBP	Wed, Feb 7, 2001	8.31	8.58	8.31	8.58
2197	NYSE	FBP	Tue, Feb 6, 2001	8.40	8.40	8.27	8.33
2196	NYSE	FBP	Mon, Feb 5, 2001	8.42	8.50	8.42	8.42
2195	NYSE	FBP	Fri, Feb 2, 2001	8.33	8.50	8.33	8.48
2194	NYSE	FBP	Thu, Feb 1, 2001	8.37	8.42	8.30	8.42
2193	NYSE	FBP	Wed, Jan 31, 2001	8.33	8.42	8.33	8.37
2192	NYSE	FBP	Tue, Jan 30, 2001	8.31	8.33	8.25	8.33
2191	NYSE	FBP	Mon, Jan 29, 2001	8.26	8.31	8.23	8.30
2190	NYSE	FBP	Fri, Jan 26, 2001	8.42	8.42	8.23	8.31
2189	NYSE	FBP	Thu, Jan 25, 2001	8.54	8.56	8.42	8.42
2188	NYSE	FBP	Wed, Jan 24, 2001	8.63	8.63	8.54	8.58
2187	NYSE	FBP	Tue, Jan 23, 2001	8.60	8.65	8.52	8.65
2186	NYSE	FBP	Mon, Jan 22, 2001	8.60	8.65	8.25	8.60
2185	NYSE	FBP	Fri, Jan 19, 2001	8.60	8.69	8.60	8.63
2184	NYSE	FBP	Thu, Jan 18, 2001	8.50	8.71	8.50	8.67
2183	NYSE	FBP	Wed, Jan 17, 2001	8.48	8.71	8.48	8.48
2182	NYSE	FBP	Tue, Jan 16, 2001	8.25	8.48	8.25	8.48
2181	NYSE	FBP	Fri, Jan 12, 2001	8.17	8.25	8.13	8.25
2180	NYSE	FBP	Thu, Jan 11, 2001	7.96	8.19	7.94	8.19
2179	NYSE	FBP	Wed, Jan 10, 2001	7.77	8.00	7.77	7.88
2178	NYSE	FBP	Tue, Jan 9, 2001	7.71	7.90	7.71	7.81
2177	NYSE	FBP	Mon, Jan 8, 2001	7.56	7.69	7.56	7.67
2176	NYSE	FBP	Fri, Jan 5, 2001	7.92	7.92	7.60	7.63
2175	NYSE	FBP	Thu, Jan 4, 2001	8.00	8.08	7.90	8.00
2174	NYSE	FBP	Wed, Jan 3, 2001	7.75	8.00	7.73	8.00
2173	NYSE	FBP	Tue, Jan 2, 2001	7.92	7.96	7.73	7.75
2172	NYSE	FBP	Fri, Dec 29, 2000	8.13	8.23	7.88	7.88
2171	NYSE	FBP	Thu, Dec 28, 2000	7.83	8.08	7.60	8.08
2170	NYSE	FBP	Wed, Dec 27, 2000	7.29	7.83	7.29	7.83
2169	NYSE	FBP	Tue, Dec 26, 2000	7.46	7.46	7.17	7.21
2168	NYSE	FBP	Fri, Dec 22, 2000	7.25	7.50	7.23	7.46
2167	NYSE	FBP	Thu, Dec 21, 2000	7.15	7.35	7.08	7.29
2166	NYSE	FBP	Wed, Dec 20, 2000	7.50	7.50	7.15	7.15
2165	NYSE	FBP	Tue, Dec 19, 2000	7.42	7.50	7.35	7.50
2164	NYSE	FBP	Mon, Dec 18, 2000	7.02	7.42	7.02	7.42
2163	NYSE	FBP	Fri, Dec 15, 2000	7.38	7.44	7.17	7.19
2162	NYSE	FBP	Thu, Dec 14, 2000	7.42	7.42	7.38	7.40
2161	NYSE	FBP	Wed, Dec 13, 2000	7.33	7.44	7.29	7.44
2160	NYSE	FBP	Tue, Dec 12, 2000	7.46	7.54	7.38	7.38
2159	NYSE	FBP	Mon, Dec 11, 2000	7.29	7.44	7.29	7.44
2158	NYSE	FBP	Fri, Dec 8, 2000	7.06	7.21	7.06	7.21
2157	NYSE	FBP	Thu, Dec 7, 2000	6.94	7.04	6.94	7.04
2156	NYSE	FBP	Wed, Dec 6, 2000	7.10	7.15	6.90	6.90
2155	NYSE	FBP	Tue, Dec 5, 2000	6.96	7.13	6.96	7.06
2154	NYSE	FBP	Mon, Dec 4, 2000	6.96	6.96	6.92	6.92
2153	NYSE	FBP	Fri, Dec 1, 2000	6.96	7.00	6.83	6.96
2152	NYSE	FBP	Thu, Nov 30, 2000	6.96	7.08	6.96	6.96
2151	NYSE	FBP	Wed, Nov 29, 2000	6.90	6.96	6.90	6.96
2150	NYSE	FBP	Tue, Nov 28, 2000	7.00	7.00	6.83	6.90
2149	NYSE	FBP	Mon, Nov 27, 2000	6.88	7.00	6.88	7.00
2148	NYSE	FBP	Fri, Nov 24, 2000	6.88	6.88	6.88	6.88
2147	NYSE	FBP	Wed, Nov 22, 2000	6.85	6.92	6.85	6.88
2146	NYSE	FBP	Tue, Nov 21, 2000	6.90	6.90	6.83	6.85
2145	NYSE	FBP	Mon, Nov 20, 2000	7.00	7.00	6.83	6.94
2144	NYSE	FBP	Fri, Nov 17, 2000	6.98	7.04	6.98	7.00
2143	NYSE	FBP	Thu, Nov 16, 2000	7.17	7.17	6.92	6.92
2142	NYSE	FBP	Wed, Nov 15, 2000	7.40	7.40	7.21	7.25
2141	NYSE	FBP	Tue, Nov 14, 2000	7.50	7.50	7.46	7.48
2140	NYSE	FBP	Mon, Nov 13, 2000	7.50	7.54	7.39	7.54
2139	NYSE	FBP	Fri, Nov 10, 2000	7.63	7.63	7.50	7.50
2138	NYSE	FBP	Thu, Nov 9, 2000	7.54	7.65	7.54	7.65
2137	NYSE	FBP	Wed, Nov 8, 2000	7.44	7.54	7.33	7.54
2136	NYSE	FBP	Tue, Nov 7, 2000	7.35	7.48	7.33	7.48
2135	NYSE	FBP	Mon, Nov 6, 2000	7.42	7.42	7.35	7.35
2134	NYSE	FBP	Fri, Nov 3, 2000	7.33	7.42	7.33	7.42
2133	NYSE	FBP	Thu, Nov 2, 2000	7.46	7.46	7.21	7.29
2132	NYSE	FBP	Wed, Nov 1, 2000	7.60	7.60	7.46	7.50
2131	NYSE	FBP	Tue, Oct 31, 2000	7.50	7.65	7.50	7.65
2130	NYSE	FBP	Mon, Oct 30, 2000	7.29	7.46	7.29	7.46
2129	NYSE	FBP	Fri, Oct 27, 2000	7.25	7.31	7.25	7.31
2128	NYSE	FBP	Thu, Oct 26, 2000	7.29	7.29	7.21	7.27
2127	NYSE	FBP	Wed, Oct 25, 2000	7.21	7.27	7.21	7.25
2126	NYSE	FBP	Tue, Oct 24, 2000	7.13	7.29	7.13	7.21
2125	NYSE	FBP	Mon, Oct 23, 2000	7.29	7.31	7.00	7.13
2124	NYSE	FBP	Fri, Oct 20, 2000	7.31	7.31	7.31	7.31
2123	NYSE	FBP	Thu, Oct 19, 2000	7.35	7.35	7.19	7.31
2122	NYSE	FBP	Wed, Oct 18, 2000	7.44	7.44	7.33	7.33
2121	NYSE	FBP	Tue, Oct 17, 2000	7.67	7.67	7.44	7.44
2120	NYSE	FBP	Mon, Oct 16, 2000	7.48	7.67	7.48	7.67
2119	NYSE	FBP	Fri, Oct 13, 2000	7.33	7.44	7.29	7.44
2118	NYSE	FBP	Thu, Oct 12, 2000	7.44	7.44	7.27	7.29
2117	NYSE	FBP	Wed, Oct 11, 2000	7.33	7.38	7.33	7.35
2116	NYSE	FBP	Tue, Oct 10, 2000	7.23	7.33	7.13	7.33
2115	NYSE	FBP	Mon, Oct 9, 2000	7.63	7.63	7.27	7.27
2114	NYSE	FBP	Fri, Oct 6, 2000	7.50	7.54	7.46	7.54
2113	NYSE	FBP	Thu, Oct 5, 2000	7.33	7.58	7.31	7.56
2112	NYSE	FBP	Wed, Oct 4, 2000	7.56	7.56	7.33	7.38
2111	NYSE	FBP	Tue, Oct 3, 2000	7.50	7.63	7.50	7.56
2110	NYSE	FBP	Mon, Oct 2, 2000	8.15	8.15	7.48	7.48
2109	NYSE	FBP	Fri, Sep 29, 2000	7.33	8.17	7.33	8.15
2108	NYSE	FBP	Thu, Sep 28, 2000	7.23	7.33	7.23	7.33
2107	NYSE	FBP	Wed, Sep 27, 2000	7.04	7.42	7.04	7.21
2106	NYSE	FBP	Tue, Sep 26, 2000	7.21	7.21	7.02	7.02
2105	NYSE	FBP	Mon, Sep 25, 2000	6.71	7.21	6.63	7.21
2104	NYSE	FBP	Fri, Sep 22, 2000	6.35	6.73	6.29	6.73
2103	NYSE	FBP	Thu, Sep 21, 2000	6.40	6.40	6.29	6.35
2102	NYSE	FBP	Wed, Sep 20, 2000	6.29	6.40	6.25	6.40
2101	NYSE	FBP	Tue, Sep 19, 2000	6.29	6.31	6.25	6.25
2100	NYSE	FBP	Mon, Sep 18, 2000	6.33	6.33	6.29	6.29
2099	NYSE	FBP	Fri, Sep 15, 2000	6.29	6.38	6.29	6.35
2098	NYSE	FBP	Thu, Sep 14, 2000	6.27	6.33	6.17	6.33
2097	NYSE	FBP	Wed, Sep 13, 2000	6.33	6.33	6.27	6.27
2096	NYSE	FBP	Tue, Sep 12, 2000	6.42	6.42	6.38	6.40
2095	NYSE	FBP	Mon, Sep 11, 2000	6.46	6.48	6.42	6.44
2094	NYSE	FBP	Fri, Sep 8, 2000	6.46	6.48	6.35	6.46
2093	NYSE	FBP	Thu, Sep 7, 2000	6.42	6.50	6.42	6.50
2092	NYSE	FBP	Wed, Sep 6, 2000	6.33	6.42	6.33	6.42
2091	NYSE	FBP	Tue, Sep 5, 2000	6.44	6.44	6.33	6.33
2090	NYSE	FBP	Fri, Sep 1, 2000	6.50	6.50	6.44	6.48
2089	NYSE	FBP	Thu, Aug 31, 2000	6.40	6.50	6.40	6.50
2088	NYSE	FBP	Wed, Aug 30, 2000	6.46	6.46	6.38	6.42
2087	NYSE	FBP	Tue, Aug 29, 2000	6.35	6.46	6.35	6.46
2086	NYSE	FBP	Mon, Aug 28, 2000	6.31	6.33	6.31	6.33
2085	NYSE	FBP	Fri, Aug 25, 2000	6.27	6.33	6.27	6.33
2084	NYSE	FBP	Thu, Aug 24, 2000	6.25	6.25	6.25	6.25
2083	NYSE	FBP	Wed, Aug 23, 2000	6.25	6.27	6.25	6.27
2082	NYSE	FBP	Tue, Aug 22, 2000	6.25	6.29	6.25	6.29
2081	NYSE	FBP	Mon, Aug 21, 2000	6.25	6.29	6.25	6.25
2080	NYSE	FBP	Fri, Aug 18, 2000	6.31	6.31	6.27	6.31
2079	NYSE	FBP	Thu, Aug 17, 2000	6.25	6.33	6.23	6.31
2078	NYSE	FBP	Wed, Aug 16, 2000	6.17	6.29	6.17	6.29
2077	NYSE	FBP	Tue, Aug 15, 2000	6.17	6.21	6.17	6.21
2076	NYSE	FBP	Mon, Aug 14, 2000	6.04	6.19	6.04	6.19
2075	NYSE	FBP	Fri, Aug 11, 2000	6.04	6.08	6.00	6.04
2074	NYSE	FBP	Thu, Aug 10, 2000	6.17	6.17	6.04	6.04
2073	NYSE	FBP	Wed, Aug 9, 2000	6.21	6.25	6.17	6.17
2072	NYSE	FBP	Tue, Aug 8, 2000	6.25	6.29	6.25	6.25
2071	NYSE	FBP	Mon, Aug 7, 2000	6.27	6.33	6.23	6.33
2070	NYSE	FBP	Fri, Aug 4, 2000	6.25	6.33	6.21	6.31
2069	NYSE	FBP	Thu, Aug 3, 2000	6.38	6.40	6.25	6.25
2068	NYSE	FBP	Wed, Aug 2, 2000	6.33	6.42	6.33	6.42
2067	NYSE	FBP	Tue, Aug 1, 2000	6.40	6.42	6.31	6.40
2066	NYSE	FBP	Mon, Jul 31, 2000	6.19	6.40	6.10	6.40
2065	NYSE	FBP	Fri, Jul 28, 2000	6.23	6.31	6.21	6.23
2064	NYSE	FBP	Thu, Jul 27, 2000	6.25	6.29	6.23	6.23
2063	NYSE	FBP	Wed, Jul 26, 2000	6.29	6.35	6.25	6.25
2062	NYSE	FBP	Tue, Jul 25, 2000	6.10	6.33	6.10	6.29
2061	NYSE	FBP	Mon, Jul 24, 2000	6.21	6.21	6.10	6.10
2060	NYSE	FBP	Fri, Jul 21, 2000	6.27	6.31	6.21	6.21
2059	NYSE	FBP	Thu, Jul 20, 2000	6.21	6.25	6.21	6.25
2058	NYSE	FBP	Wed, Jul 19, 2000	6.19	6.19	6.17	6.17
2057	NYSE	FBP	Tue, Jul 18, 2000	6.21	6.21	6.19	6.21
2056	NYSE	FBP	Mon, Jul 17, 2000	6.23	6.25	6.17	6.17
2055	NYSE	FBP	Fri, Jul 14, 2000	6.35	6.35	6.27	6.27
2054	NYSE	FBP	Thu, Jul 13, 2000	6.25	6.35	6.25	6.35
2053	NYSE	FBP	Wed, Jul 12, 2000	6.27	6.35	6.23	6.33
2052	NYSE	FBP	Tue, Jul 11, 2000	6.25	6.27	6.23	6.27
2051	NYSE	FBP	Mon, Jul 10, 2000	6.38	6.38	6.21	6.21
2050	NYSE	FBP	Fri, Jul 7, 2000	6.31	6.33	6.25	6.27
2049	NYSE	FBP	Thu, Jul 6, 2000	6.17	6.31	6.17	6.31
2048	NYSE	FBP	Wed, Jul 5, 2000	6.21	6.21	6.17	6.21
2047	NYSE	FBP	Mon, Jul 3, 2000	6.21	6.25	6.17	6.21
2046	NYSE	FBP	Fri, Jun 30, 2000	6.25	6.25	6.08	6.19
2045	NYSE	FBP	Thu, Jun 29, 2000	6.21	6.25	6.17	6.17
2044	NYSE	FBP	Wed, Jun 28, 2000	6.10	6.25	6.10	6.25
2043	NYSE	FBP	Tue, Jun 27, 2000	6.08	6.25	6.04	6.08
2042	NYSE	FBP	Mon, Jun 26, 2000	6.00	6.06	5.98	6.06
2041	NYSE	FBP	Fri, Jun 23, 2000	5.98	6.00	5.98	6.00
2040	NYSE	FBP	Thu, Jun 22, 2000	6.10	6.10	6.00	6.00
2039	NYSE	FBP	Wed, Jun 21, 2000	6.06	6.10	6.06	6.06
2038	NYSE	FBP	Tue, Jun 20, 2000	6.06	6.06	6.06	6.06
2037	NYSE	FBP	Mon, Jun 19, 2000	5.96	6.06	5.96	6.06
2036	NYSE	FBP	Fri, Jun 16, 2000	5.98	6.00	5.96	5.96
2035	NYSE	FBP	Thu, Jun 15, 2000	6.02	6.08	5.96	5.96
2034	NYSE	FBP	Wed, Jun 14, 2000	6.08	6.08	6.04	6.06
2033	NYSE	FBP	Tue, Jun 13, 2000	5.96	6.08	5.96	6.08
2032	NYSE	FBP	Mon, Jun 12, 2000	5.94	6.04	5.92	6.04
2031	NYSE	FBP	Fri, Jun 9, 2000	5.96	5.98	5.88	5.98
2030	NYSE	FBP	Thu, Jun 8, 2000	6.00	6.00	5.96	5.96
2029	NYSE	FBP	Wed, Jun 7, 2000	5.88	5.94	5.88	5.94
2028	NYSE	FBP	Tue, Jun 6, 2000	6.02	6.06	5.85	5.85
2027	NYSE	FBP	Mon, Jun 5, 2000	6.02	6.06	6.02	6.02
2026	NYSE	FBP	Fri, Jun 2, 2000	6.04	6.08	6.04	6.06
2025	NYSE	FBP	Thu, Jun 1, 2000	6.00	6.04	6.00	6.04
2024	NYSE	FBP	Wed, May 31, 2000	6.00	6.04	5.96	6.04
2023	NYSE	FBP	Tue, May 30, 2000	5.71	5.92	5.71	5.92
2022	NYSE	FBP	Fri, May 26, 2000	5.81	5.81	5.69	5.73
2021	NYSE	FBP	Thu, May 25, 2000	5.75	5.81	5.75	5.81
2020	NYSE	FBP	Wed, May 24, 2000	5.56	5.75	5.56	5.75
2019	NYSE	FBP	Tue, May 23, 2000	5.67	5.67	5.63	5.65
2018	NYSE	FBP	Mon, May 22, 2000	5.79	5.79	5.58	5.67
2017	NYSE	FBP	Fri, May 19, 2000	5.81	5.81	5.67	5.75
2016	NYSE	FBP	Thu, May 18, 2000	5.79	5.92	5.79	5.83
2015	NYSE	FBP	Wed, May 17, 2000	5.85	5.88	5.83	5.88
2014	NYSE	FBP	Tue, May 16, 2000	5.83	5.90	5.75	5.83
2013	NYSE	FBP	Mon, May 15, 2000	5.83	5.83	5.73	5.79
2012	NYSE	FBP	Fri, May 12, 2000	5.88	5.88	5.85	5.85
2011	NYSE	FBP	Thu, May 11, 2000	5.73	5.81	5.73	5.81
2010	NYSE	FBP	Wed, May 10, 2000	5.90	5.90	5.67	5.69
2009	NYSE	FBP	Tue, May 9, 2000	5.92	5.92	5.85	5.92
2008	NYSE	FBP	Mon, May 8, 2000	6.00	6.04	5.88	5.92
2007	NYSE	FBP	Fri, May 5, 2000	5.94	6.02	5.92	5.96
2006	NYSE	FBP	Thu, May 4, 2000	5.79	5.88	5.79	5.88
2005	NYSE	FBP	Wed, May 3, 2000	5.83	5.90	5.83	5.83
2004	NYSE	FBP	Tue, May 2, 2000	5.96	5.98	5.92	5.92
2003	NYSE	FBP	Mon, May 1, 2000	5.85	6.00	5.85	6.00
2002	NYSE	FBP	Fri, Apr 28, 2000	5.73	5.90	5.73	5.90
2001	NYSE	FBP	Thu, Apr 27, 2000	5.83	5.83	5.75	5.77
2000	NYSE	FBP	Wed, Apr 26, 2000	5.92	5.94	5.92	5.92
1999	NYSE	FBP	Tue, Apr 25, 2000	5.85	5.94	5.81	5.94
1998	NYSE	FBP	Mon, Apr 24, 2000	6.00	6.00	5.88	5.94
1997	NYSE	FBP	Thu, Apr 20, 2000	6.06	6.06	6.00	6.00
1996	NYSE	FBP	Wed, Apr 19, 2000	6.02	6.13	6.02	6.04
1995	NYSE	FBP	Tue, Apr 18, 2000	6.06	6.06	6.02	6.06
1994	NYSE	FBP	Mon, Apr 17, 2000	6.13	6.13	5.96	6.06
1993	NYSE	FBP	Fri, Apr 14, 2000	6.00	6.13	5.98	6.13
1992	NYSE	FBP	Thu, Apr 13, 2000	6.08	6.08	6.00	6.02
1991	NYSE	FBP	Wed, Apr 12, 2000	6.08	6.21	6.08	6.08
1990	NYSE	FBP	Tue, Apr 11, 2000	6.15	6.15	6.08	6.08
1989	NYSE	FBP	Mon, Apr 10, 2000	6.10	6.15	6.08	6.13
1988	NYSE	FBP	Fri, Apr 7, 2000	6.10	6.13	6.02	6.08
1987	NYSE	FBP	Thu, Apr 6, 2000	5.88	6.08	5.88	6.08
1986	NYSE	FBP	Wed, Apr 5, 2000	5.88	5.96	5.88	5.96
1985	NYSE	FBP	Tue, Apr 4, 2000	6.00	6.00	5.83	5.83
1984	NYSE	FBP	Mon, Apr 3, 2000	5.92	5.98	5.90	5.98
1983	NYSE	FBP	Fri, Mar 31, 2000	5.79	5.88	5.63	5.88
1982	NYSE	FBP	Thu, Mar 30, 2000	5.71	5.79	5.71	5.75
1981	NYSE	FBP	Wed, Mar 29, 2000	5.83	5.83	5.71	5.79
1980	NYSE	FBP	Tue, Mar 28, 2000	5.81	5.92	5.77	5.79
1979	NYSE	FBP	Mon, Mar 27, 2000	5.88	5.92	5.85	5.85
1978	NYSE	FBP	Fri, Mar 24, 2000	5.73	5.79	5.73	5.79
1977	NYSE	FBP	Thu, Mar 23, 2000	5.73	5.79	5.69	5.69
1976	NYSE	FBP	Wed, Mar 22, 2000	5.75	5.75	5.63	5.69
1975	NYSE	FBP	Tue, Mar 21, 2000	5.67	5.75	5.63	5.75
1974	NYSE	FBP	Mon, Mar 20, 2000	5.69	5.71	5.67	5.69
1973	NYSE	FBP	Fri, Mar 17, 2000	5.71	5.75	5.71	5.73
1972	NYSE	FBP	Thu, Mar 16, 2000	5.54	5.81	5.42	5.79
1971	NYSE	FBP	Wed, Mar 15, 2000	5.75	5.75	5.48	5.54
1970	NYSE	FBP	Tue, Mar 14, 2000	5.46	5.75	5.46	5.75
1969	NYSE	FBP	Mon, Mar 13, 2000	5.67	5.71	5.46	5.46
1968	NYSE	FBP	Fri, Mar 10, 2000	5.79	5.83	5.73	5.75
1967	NYSE	FBP	Thu, Mar 9, 2000	5.75	5.83	5.75	5.83
1966	NYSE	FBP	Wed, Mar 8, 2000	5.88	5.88	5.79	5.79
1965	NYSE	FBP	Tue, Mar 7, 2000	5.95	5.96	5.85	5.88
1964	NYSE	FBP	Mon, Mar 6, 2000	5.88	5.98	5.88	5.98
1963	NYSE	FBP	Fri, Mar 3, 2000	5.98	6.02	5.96	5.96
1962	NYSE	FBP	Thu, Mar 2, 2000	5.88	6.02	5.88	6.02
1961	NYSE	FBP	Wed, Mar 1, 2000	5.67	5.96	5.67	5.96
1960	NYSE	FBP	Tue, Feb 29, 2000	5.56	5.67	5.54	5.67
1959	NYSE	FBP	Mon, Feb 28, 2000	5.60	5.63	5.58	5.60
1958	NYSE	FBP	Fri, Feb 25, 2000	5.67	5.71	5.56	5.63
1957	NYSE	FBP	Thu, Feb 24, 2000	5.69	5.75	5.67	5.67
1956	NYSE	FBP	Wed, Feb 23, 2000	5.75	5.83	5.69	5.69
1955	NYSE	FBP	Tue, Feb 22, 2000	5.85	5.88	5.67	5.75
1954	NYSE	FBP	Fri, Feb 18, 2000	5.94	5.94	5.88	5.90
1953	NYSE	FBP	Thu, Feb 17, 2000	5.90	5.94	5.90	5.94
1952	NYSE	FBP	Wed, Feb 16, 2000	5.92	5.98	5.92	5.94
1951	NYSE	FBP	Tue, Feb 15, 2000	5.83	5.96	5.75	5.92
1950	NYSE	FBP	Mon, Feb 14, 2000	6.00	6.00	5.83	5.88
1949	NYSE	FBP	Fri, Feb 11, 2000	5.96	5.98	5.96	5.98
1948	NYSE	FBP	Thu, Feb 10, 2000	5.92	6.00	5.92	6.00
1947	NYSE	FBP	Wed, Feb 9, 2000	5.96	6.00	5.85	5.92
1946	NYSE	FBP	Tue, Feb 8, 2000	6.13	6.13	5.92	6.00
1945	NYSE	FBP	Mon, Feb 7, 2000	6.10	6.13	5.98	6.08
1944	NYSE	FBP	Fri, Feb 4, 2000	6.00	6.21	6.00	6.15
1943	NYSE	FBP	Thu, Feb 3, 2000	5.88	5.92	5.81	5.92
1942	NYSE	FBP	Wed, Feb 2, 2000	5.83	5.92	5.79	5.92
1941	NYSE	FBP	Tue, Feb 1, 2000	6.04	6.04	5.98	6.00
1940	NYSE	FBP	Mon, Jan 31, 2000	6.21	6.21	6.04	6.04
1939	NYSE	FBP	Fri, Jan 28, 2000	6.25	6.31	6.17	6.21
1938	NYSE	FBP	Thu, Jan 27, 2000	6.25	6.33	6.25	6.25
1937	NYSE	FBP	Wed, Jan 26, 2000	6.25	6.29	6.25	6.27
1936	NYSE	FBP	Tue, Jan 25, 2000	6.38	6.42	6.21	6.21
1935	NYSE	FBP	Mon, Jan 24, 2000	6.56	6.56	6.42	6.42
1934	NYSE	FBP	Fri, Jan 21, 2000	6.63	6.69	6.48	6.48
1933	NYSE	FBP	Thu, Jan 20, 2000	6.65	6.71	6.63	6.67
1932	NYSE	FBP	Wed, Jan 19, 2000	6.54	6.65	6.54	6.63
1931	NYSE	FBP	Tue, Jan 18, 2000	6.67	6.67	6.63	6.63
1930	NYSE	FBP	Fri, Jan 14, 2000	6.79	6.81	6.63	6.67
1929	NYSE	FBP	Thu, Jan 13, 2000	6.67	6.81	6.67	6.79
1928	NYSE	FBP	Wed, Jan 12, 2000	6.56	6.75	6.48	6.75
1927	NYSE	FBP	Tue, Jan 11, 2000	6.67	6.71	6.56	6.60
1926	NYSE	FBP	Mon, Jan 10, 2000	6.79	6.83	6.65	6.71
1925	NYSE	FBP	Fri, Jan 7, 2000	6.81	6.81	6.81	6.81
1924	NYSE	FBP	Thu, Jan 6, 2000	6.73	6.81	6.73	6.81
1923	NYSE	FBP	Wed, Jan 5, 2000	6.73	6.75	6.73	6.73
1922	NYSE	FBP	Tue, Jan 4, 2000	6.79	6.83	6.75	6.77
1921	NYSE	FBP	Mon, Jan 3, 2000	7.00	7.00	6.77	6.81
1920	NYSE	FBP	Fri, Dec 31, 1999	6.85	6.92	6.83	6.92
1919	NYSE	FBP	Thu, Dec 30, 1999	7.10	7.10	6.75	6.81
1918	NYSE	FBP	Wed, Dec 29, 1999	7.17	7.19	7.00	7.13
1917	NYSE	FBP	Tue, Dec 28, 1999	7.00	7.21	6.79	7.21
1916	NYSE	FBP	Mon, Dec 27, 1999	6.58	7.08	6.54	7.08
1915	NYSE	FBP	Thu, Dec 23, 1999	6.65	6.75	6.65	6.67
1914	NYSE	FBP	Wed, Dec 22, 1999	6.65	6.67	6.60	6.65
1913	NYSE	FBP	Tue, Dec 21, 1999	6.67	6.73	6.67	6.67
1912	NYSE	FBP	Mon, Dec 20, 1999	6.67	6.75	6.63	6.69
1911	NYSE	FBP	Fri, Dec 17, 1999	6.67	6.71	6.67	6.67
1910	NYSE	FBP	Thu, Dec 16, 1999	6.63	6.71	6.63	6.71
1909	NYSE	FBP	Wed, Dec 15, 1999	6.54	6.65	6.54	6.65
1908	NYSE	FBP	Tue, Dec 14, 1999	6.54	6.56	6.50	6.56
1907	NYSE	FBP	Mon, Dec 13, 1999	6.44	6.58	6.44	6.58
1906	NYSE	FBP	Fri, Dec 10, 1999	6.50	6.50	6.42	6.48
1905	NYSE	FBP	Thu, Dec 9, 1999	6.63	6.65	6.50	6.50
1904	NYSE	FBP	Wed, Dec 8, 1999	6.50	6.71	6.50	6.71
1903	NYSE	FBP	Tue, Dec 7, 1999	6.56	6.63	6.54	6.56
1902	NYSE	FBP	Mon, Dec 6, 1999	6.58	6.60	6.50	6.58
1901	NYSE	FBP	Fri, Dec 3, 1999	6.71	6.71	6.50	6.60
1900	NYSE	FBP	Thu, Dec 2, 1999	6.73	6.73	6.58	6.69
1899	NYSE	FBP	Wed, Dec 1, 1999	6.73	6.73	6.67	6.73
1898	NYSE	FBP	Tue, Nov 30, 1999	6.67	6.75	6.63	6.75
1897	NYSE	FBP	Mon, Nov 29, 1999	6.75	6.75	6.63	6.69
1896	NYSE	FBP	Fri, Nov 26, 1999	6.77	6.81	6.75	6.75
1895	NYSE	FBP	Wed, Nov 24, 1999	6.54	6.79	6.54	6.75
1894	NYSE	FBP	Tue, Nov 23, 1999	6.75	6.75	6.54	6.54
1893	NYSE	FBP	Mon, Nov 22, 1999	6.96	6.96	6.67	6.67
1892	NYSE	FBP	Fri, Nov 19, 1999	7.15	7.15	6.92	6.96
1891	NYSE	FBP	Thu, Nov 18, 1999	7.23	7.23	7.15	7.15
1890	NYSE	FBP	Wed, Nov 17, 1999	7.23	7.25	7.19	7.23
1889	NYSE	FBP	Tue, Nov 16, 1999	7.15	7.25	7.13	7.25
1888	NYSE	FBP	Mon, Nov 15, 1999	7.00	7.10	7.00	7.10
1887	NYSE	FBP	Fri, Nov 12, 1999	6.92	7.04	6.92	7.04
1886	NYSE	FBP	Thu, Nov 11, 1999	7.08	7.08	6.92	6.92
1885	NYSE	FBP	Wed, Nov 10, 1999	7.17	7.17	7.08	7.13
1884	NYSE	FBP	Tue, Nov 9, 1999	7.23	7.23	7.17	7.19
1883	NYSE	FBP	Mon, Nov 8, 1999	7.04	7.25	7.04	7.21
1882	NYSE	FBP	Fri, Nov 5, 1999	6.83	7.00	6.83	7.00
1881	NYSE	FBP	Thu, Nov 4, 1999	6.96	6.98	6.88	6.98
1880	NYSE	FBP	Wed, Nov 3, 1999	7.33	7.33	7.00	7.00
1879	NYSE	FBP	Tue, Nov 2, 1999	7.48	7.48	7.33	7.33
1878	NYSE	FBP	Mon, Nov 1, 1999	7.50	7.50	7.42	7.48
1877	NYSE	FBP	Fri, Oct 29, 1999	7.56	7.60	7.46	7.46
1876	NYSE	FBP	Thu, Oct 28, 1999	7.35	7.48	7.35	7.48
1875	NYSE	FBP	Wed, Oct 27, 1999	7.31	7.40	7.31	7.33
1874	NYSE	FBP	Tue, Oct 26, 1999	7.29	7.40	7.25	7.29
1873	NYSE	FBP	Mon, Oct 25, 1999	7.21	7.31	7.21	7.31
1872	NYSE	FBP	Fri, Oct 22, 1999	7.19	7.21	7.13	7.21
1871	NYSE	FBP	Thu, Oct 21, 1999	7.21	7.23	7.17	7.19
1870	NYSE	FBP	Wed, Oct 20, 1999	7.10	7.23	7.10	7.23
1869	NYSE	FBP	Tue, Oct 19, 1999	6.94	7.10	6.94	7.10
1868	NYSE	FBP	Mon, Oct 18, 1999	6.90	6.94	6.81	6.94
1867	NYSE	FBP	Fri, Oct 15, 1999	6.85	6.92	6.81	6.92
1866	NYSE	FBP	Thu, Oct 14, 1999	6.60	6.88	6.60	6.81
1865	NYSE	FBP	Wed, Oct 13, 1999	6.58	6.67	6.56	6.65
1864	NYSE	FBP	Tue, Oct 12, 1999	6.69	6.69	6.65	6.65
1863	NYSE	FBP	Mon, Oct 11, 1999	6.69	6.71	6.69	6.69
1862	NYSE	FBP	Fri, Oct 8, 1999	6.81	6.90	6.69	6.69
1861	NYSE	FBP	Thu, Oct 7, 1999	6.96	6.96	6.75	6.81
1860	NYSE	FBP	Wed, Oct 6, 1999	6.81	6.98	6.81	6.98
1859	NYSE	FBP	Tue, Oct 5, 1999	6.85	6.85	6.81	6.85
1858	NYSE	FBP	Mon, Oct 4, 1999	6.73	6.83	6.73	6.83
1857	NYSE	FBP	Fri, Oct 1, 1999	6.63	6.83	6.63	6.75
1856	NYSE	FBP	Thu, Sep 30, 1999	6.98	6.98	6.58	6.58
1855	NYSE	FBP	Wed, Sep 29, 1999	7.13	7.23	6.92	6.92
1854	NYSE	FBP	Tue, Sep 28, 1999	7.08	7.17	7.08	7.17
1853	NYSE	FBP	Mon, Sep 27, 1999	7.10	7.19	7.04	7.04
1852	NYSE	FBP	Fri, Sep 24, 1999	6.96	7.23	6.96	7.13
1851	NYSE	FBP	Thu, Sep 23, 1999	6.90	7.02	6.90	6.96
1850	NYSE	FBP	Wed, Sep 22, 1999	7.00	7.00	6.90	6.92
1849	NYSE	FBP	Tue, Sep 21, 1999	6.90	7.08	6.90	7.00
1848	NYSE	FBP	Mon, Sep 20, 1999	6.90	6.94	6.88	6.94
1847	NYSE	FBP	Fri, Sep 17, 1999	6.96	6.96	6.90	6.94
1846	NYSE	FBP	Thu, Sep 16, 1999	7.00	7.04	6.98	7.00
1845	NYSE	FBP	Wed, Sep 15, 1999	7.00	7.00	6.94	6.98
1844	NYSE	FBP	Tue, Sep 14, 1999	6.96	7.00	6.96	6.96
1843	NYSE	FBP	Mon, Sep 13, 1999	6.96	6.96	6.96	6.96
1842	NYSE	FBP	Fri, Sep 10, 1999	7.02	7.04	7.00	7.02
1841	NYSE	FBP	Thu, Sep 9, 1999	7.04	7.06	7.00	7.06
1840	NYSE	FBP	Wed, Sep 8, 1999	7.00	7.04	6.94	7.04
1839	NYSE	FBP	Tue, Sep 7, 1999	7.02	7.04	6.96	6.98
1838	NYSE	FBP	Fri, Sep 3, 1999	6.83	7.04	6.83	7.04
1837	NYSE	FBP	Thu, Sep 2, 1999	6.92	6.92	6.85	6.92
1836	NYSE	FBP	Wed, Sep 1, 1999	6.88	6.92	6.79	6.90
1835	NYSE	FBP	Tue, Aug 31, 1999	6.94	6.94	6.79	6.88
1834	NYSE	FBP	Mon, Aug 30, 1999	6.96	7.00	6.92	6.96
1833	NYSE	FBP	Fri, Aug 27, 1999	7.33	7.33	6.96	6.96
1832	NYSE	FBP	Thu, Aug 26, 1999	7.35	7.38	7.33	7.33
1831	NYSE	FBP	Wed, Aug 25, 1999	7.44	7.44	7.33	7.38
1830	NYSE	FBP	Tue, Aug 24, 1999	7.54	7.54	7.40	7.52
1829	NYSE	FBP	Mon, Aug 23, 1999	7.58	7.58	7.54	7.56
1828	NYSE	FBP	Fri, Aug 20, 1999	7.58	7.58	7.54	7.58
1827	NYSE	FBP	Thu, Aug 19, 1999	7.42	7.58	7.42	7.58
1826	NYSE	FBP	Wed, Aug 18, 1999	7.54	7.54	7.42	7.42
1825	NYSE	FBP	Tue, Aug 17, 1999	7.60	7.65	7.50	7.58
1824	NYSE	FBP	Mon, Aug 16, 1999	7.46	7.65	7.46	7.65
1823	NYSE	FBP	Fri, Aug 13, 1999	7.17	7.46	7.17	7.46
1822	NYSE	FBP	Thu, Aug 12, 1999	7.31	7.33	7.21	7.25
1821	NYSE	FBP	Wed, Aug 11, 1999	7.23	7.29	7.21	7.29
1820	NYSE	FBP	Tue, Aug 10, 1999	7.38	7.42	7.04	7.19
1819	NYSE	FBP	Mon, Aug 9, 1999	7.23	7.33	7.19	7.33
1818	NYSE	FBP	Fri, Aug 6, 1999	7.31	7.31	7.27	7.27
1817	NYSE	FBP	Thu, Aug 5, 1999	7.38	7.38	7.25	7.31
1816	NYSE	FBP	Wed, Aug 4, 1999	7.25	7.42	7.25	7.42
1815	NYSE	FBP	Tue, Aug 3, 1999	7.48	7.48	7.25	7.27
1814	NYSE	FBP	Mon, Aug 2, 1999	7.56	7.60	7.52	7.56
1813	NYSE	FBP	Fri, Jul 30, 1999	7.50	7.56	7.50	7.56
1812	NYSE	FBP	Thu, Jul 29, 1999	7.46	7.50	7.42	7.42
1811	NYSE	FBP	Wed, Jul 28, 1999	7.71	7.71	7.50	7.50
1810	NYSE	FBP	Tue, Jul 27, 1999	7.79	7.81	7.71	7.71
1809	NYSE	FBP	Mon, Jul 26, 1999	7.92	7.92	7.81	7.81
1808	NYSE	FBP	Fri, Jul 23, 1999	7.98	8.00	7.88	7.92
1807	NYSE	FBP	Thu, Jul 22, 1999	8.02	8.04	7.96	8.00
1806	NYSE	FBP	Wed, Jul 21, 1999	8.04	8.10	7.88	8.10
1805	NYSE	FBP	Tue, Jul 20, 1999	8.21	8.21	8.02	8.06
1804	NYSE	FBP	Mon, Jul 19, 1999	8.13	8.25	8.08	8.25
1803	NYSE	FBP	Fri, Jul 16, 1999	8.17	8.19	8.02	8.15
1802	NYSE	FBP	Thu, Jul 15, 1999	7.88	8.21	7.88	8.21
1801	NYSE	FBP	Wed, Jul 14, 1999	7.88	7.88	7.77	7.85
1800	NYSE	FBP	Tue, Jul 13, 1999	7.85	7.90	7.77	7.88
1799	NYSE	FBP	Mon, Jul 12, 1999	7.54	7.94	7.50	7.90
1798	NYSE	FBP	Fri, Jul 9, 1999	7.50	7.56	7.50	7.56
1797	NYSE	FBP	Thu, Jul 8, 1999	7.48	7.50	7.46	7.46
1796	NYSE	FBP	Wed, Jul 7, 1999	7.52	7.56	7.46	7.52
1795	NYSE	FBP	Tue, Jul 6, 1999	7.60	7.63	7.50	7.50
1794	NYSE	FBP	Fri, Jul 2, 1999	7.56	7.65	7.52	7.60
1793	NYSE	FBP	Thu, Jul 1, 1999	7.56	7.60	7.46	7.56
1792	NYSE	FBP	Wed, Jun 30, 1999	7.54	7.63	7.46	7.52
1791	NYSE	FBP	Tue, Jun 29, 1999	7.58	7.58	7.46	7.54
1790	NYSE	FBP	Mon, Jun 28, 1999	7.63	7.67	7.46	7.63
1789	NYSE	FBP	Fri, Jun 25, 1999	7.63	7.65	7.63	7.63
1788	NYSE	FBP	Thu, Jun 24, 1999	7.67	7.67	7.63	7.63
1787	NYSE	FBP	Wed, Jun 23, 1999	7.73	7.73	7.58	7.63
1786	NYSE	FBP	Tue, Jun 22, 1999	7.65	7.75	7.63	7.73
1785	NYSE	FBP	Mon, Jun 21, 1999	7.54	7.63	7.50	7.63
1784	NYSE	FBP	Fri, Jun 18, 1999	7.73	7.73	7.46	7.46
1783	NYSE	FBP	Thu, Jun 17, 1999	7.54	7.67	7.54	7.65
1782	NYSE	FBP	Wed, Jun 16, 1999	7.40	7.46	7.33	7.46
1781	NYSE	FBP	Tue, Jun 15, 1999	7.40	7.42	7.38	7.42
1780	NYSE	FBP	Mon, Jun 14, 1999	7.46	7.46	7.33	7.35
1779	NYSE	FBP	Fri, Jun 11, 1999	7.52	7.52	7.42	7.42
1778	NYSE	FBP	Thu, Jun 10, 1999	7.54	7.54	7.50	7.52
1777	NYSE	FBP	Wed, Jun 9, 1999	7.63	7.65	7.58	7.63
1776	NYSE	FBP	Tue, Jun 8, 1999	7.67	7.67	7.63	7.65
1775	NYSE	FBP	Mon, Jun 7, 1999	7.67	7.75	7.67	7.67
1774	NYSE	FBP	Fri, Jun 4, 1999	7.77	7.77	7.67	7.71
1773	NYSE	FBP	Thu, Jun 3, 1999	7.96	7.96	7.75	7.79
1772	NYSE	FBP	Wed, Jun 2, 1999	7.96	7.96	7.85	7.94
1771	NYSE	FBP	Tue, Jun 1, 1999	7.92	8.00	7.92	8.00
1770	NYSE	FBP	Fri, May 28, 1999	8.08	8.10	7.98	8.00
1769	NYSE	FBP	Thu, May 27, 1999	7.88	8.06	7.88	8.06
1768	NYSE	FBP	Wed, May 26, 1999	7.94	7.98	7.85	7.96
1767	NYSE	FBP	Tue, May 25, 1999	7.92	7.92	7.88	7.90
1766	NYSE	FBP	Mon, May 24, 1999	8.13	8.15	7.92	7.92
1765	NYSE	FBP	Fri, May 21, 1999	8.00	8.17	7.98	8.10
1764	NYSE	FBP	Thu, May 20, 1999	7.83	7.96	7.77	7.96
1763	NYSE	FBP	Wed, May 19, 1999	7.65	7.88	7.65	7.83
1762	NYSE	FBP	Tue, May 18, 1999	7.98	8.00	7.67	7.73
1761	NYSE	FBP	Mon, May 17, 1999	8.04	8.04	7.88	7.94
1760	NYSE	FBP	Fri, May 14, 1999	8.08	8.13	7.96	8.08
1759	NYSE	FBP	Thu, May 13, 1999	8.13	8.13	8.00	8.08
1758	NYSE	FBP	Wed, May 12, 1999	8.00	8.23	7.96	8.08
1757	NYSE	FBP	Tue, May 11, 1999	7.98	8.08	7.94	8.04
1756	NYSE	FBP	Mon, May 10, 1999	8.08	8.13	7.90	8.00
1755	NYSE	FBP	Fri, May 7, 1999	8.00	8.17	8.00	8.13
1754	NYSE	FBP	Thu, May 6, 1999	8.08	8.13	7.92	7.96
1753	NYSE	FBP	Wed, May 5, 1999	8.46	8.46	8.02	8.06
1752	NYSE	FBP	Tue, May 4, 1999	8.69	8.69	8.46	8.46
1751	NYSE	FBP	Mon, May 3, 1999	8.60	8.96	8.58	8.69
1750	NYSE	FBP	Fri, Apr 30, 1999	8.65	8.65	8.58	8.60
1749	NYSE	FBP	Thu, Apr 29, 1999	8.56	8.65	8.54	8.65
1748	NYSE	FBP	Wed, Apr 28, 1999	8.79	8.83	8.54	8.56
1747	NYSE	FBP	Tue, Apr 27, 1999	8.90	9.08	8.81	8.81
1746	NYSE	FBP	Mon, Apr 26, 1999	8.96	9.08	8.88	8.98
1745	NYSE	FBP	Fri, Apr 23, 1999	9.21	9.21	8.88	8.98
1744	NYSE	FBP	Thu, Apr 22, 1999	9.31	9.33	9.13	9.21
1743	NYSE	FBP	Wed, Apr 21, 1999	9.50	9.50	9.25	9.33
1742	NYSE	FBP	Tue, Apr 20, 1999	9.50	9.50	9.40	9.50
1741	NYSE	FBP	Mon, Apr 19, 1999	9.21	9.42	9.00	9.42
1740	NYSE	FBP	Fri, Apr 16, 1999	9.25	9.25	8.96	9.08
1739	NYSE	FBP	Thu, Apr 15, 1999	9.15	9.33	8.81	9.29
1738	NYSE	FBP	Wed, Apr 14, 1999	8.75	9.21	8.69	9.21
1737	NYSE	FBP	Tue, Apr 13, 1999	8.75	8.79	8.58	8.75
1736	NYSE	FBP	Mon, Apr 12, 1999	8.83	8.83	8.60	8.75
1735	NYSE	FBP	Fri, Apr 9, 1999	8.10	8.83	8.10	8.83
1734	NYSE	FBP	Thu, Apr 8, 1999	7.96	8.08	7.92	8.06
1733	NYSE	FBP	Wed, Apr 7, 1999	7.92	8.13	7.88	8.04
1732	NYSE	FBP	Tue, Apr 6, 1999	8.00	8.04	7.92	7.92
1731	NYSE	FBP	Mon, Apr 5, 1999	7.75	8.04	7.75	8.04
1730	NYSE	FBP	Thu, Apr 1, 1999	8.06	8.06	7.77	7.79
1729	NYSE	FBP	Wed, Mar 31, 1999	7.67	8.04	7.65	8.02
1728	NYSE	FBP	Tue, Mar 30, 1999	7.60	7.65	7.58	7.65
1727	NYSE	FBP	Mon, Mar 29, 1999	7.63	7.67	7.60	7.60
1726	NYSE	FBP	Fri, Mar 26, 1999	7.58	7.67	7.58	7.60
1725	NYSE	FBP	Thu, Mar 25, 1999	7.58	7.67	7.56	7.65
1724	NYSE	FBP	Wed, Mar 24, 1999	7.63	7.69	7.60	7.65
1723	NYSE	FBP	Tue, Mar 23, 1999	7.65	7.71	7.58	7.58
1722	NYSE	FBP	Mon, Mar 22, 1999	7.96	7.98	7.67	7.71
1721	NYSE	FBP	Fri, Mar 19, 1999	7.96	7.98	7.88	7.88
1720	NYSE	FBP	Thu, Mar 18, 1999	8.13	8.21	8.08	8.08
1719	NYSE	FBP	Wed, Mar 17, 1999	8.17	8.25	8.17	8.21
1718	NYSE	FBP	Tue, Mar 16, 1999	8.08	8.21	8.04	8.17
1717	NYSE	FBP	Mon, Mar 15, 1999	7.75	8.08	7.75	8.00
1716	NYSE	FBP	Fri, Mar 12, 1999	7.67	7.85	7.67	7.67
1715	NYSE	FBP	Thu, Mar 11, 1999	7.75	7.81	7.67	7.67
1714	NYSE	FBP	Wed, Mar 10, 1999	7.92	7.96	7.77	7.77
1713	NYSE	FBP	Tue, Mar 9, 1999	8.21	8.21	7.88	7.90
1712	NYSE	FBP	Mon, Mar 8, 1999	8.00	8.21	7.85	8.21
1711	NYSE	FBP	Fri, Mar 5, 1999	8.27	8.33	8.04	8.04
1710	NYSE	FBP	Thu, Mar 4, 1999	8.25	8.31	8.21	8.23
1709	NYSE	FBP	Wed, Mar 3, 1999	8.29	8.38	8.25	8.29
1708	NYSE	FBP	Tue, Mar 2, 1999	8.29	8.38	8.25	8.27
1707	NYSE	FBP	Mon, Mar 1, 1999	8.38	8.42	8.29	8.29
1706	NYSE	FBP	Fri, Feb 26, 1999	8.04	8.38	8.04	8.35
1705	NYSE	FBP	Thu, Feb 25, 1999	7.96	8.00	7.83	8.00
1704	NYSE	FBP	Wed, Feb 24, 1999	7.88	8.04	7.88	7.90
1703	NYSE	FBP	Tue, Feb 23, 1999	8.00	8.04	7.83	7.88
1702	NYSE	FBP	Mon, Feb 22, 1999	8.17	8.25	7.98	7.98
1701	NYSE	FBP	Fri, Feb 19, 1999	8.31	8.33	8.13	8.13
1700	NYSE	FBP	Thu, Feb 18, 1999	8.42	8.44	8.25	8.29
1699	NYSE	FBP	Wed, Feb 17, 1999	8.63	8.65	8.40	8.46
1698	NYSE	FBP	Tue, Feb 16, 1999	8.67	8.73	8.65	8.65
1697	NYSE	FBP	Fri, Feb 12, 1999	8.88	8.88	8.54	8.58
1696	NYSE	FBP	Thu, Feb 11, 1999	8.77	8.88	8.71	8.88
1695	NYSE	FBP	Wed, Feb 10, 1999	8.88	8.92	8.77	8.77
1694	NYSE	FBP	Tue, Feb 9, 1999	8.88	8.92	8.85	8.88
1693	NYSE	FBP	Mon, Feb 8, 1999	8.96	9.00	8.88	8.92
1692	NYSE	FBP	Fri, Feb 5, 1999	8.96	9.08	8.92	9.00
1691	NYSE	FBP	Thu, Feb 4, 1999	8.96	9.00	8.79	8.92
1690	NYSE	FBP	Wed, Feb 3, 1999	8.48	8.83	8.48	8.83
1689	NYSE	FBP	Tue, Feb 2, 1999	8.83	8.88	8.46	8.48
1688	NYSE	FBP	Mon, Feb 1, 1999	8.92	8.94	8.88	8.92
1687	NYSE	FBP	Fri, Jan 29, 1999	9.17	9.17	9.00	9.00
1686	NYSE	FBP	Thu, Jan 28, 1999	9.17	9.42	9.17	9.17
1685	NYSE	FBP	Wed, Jan 27, 1999	9.50	9.50	9.17	9.17
1684	NYSE	FBP	Tue, Jan 26, 1999	9.65	9.67	9.54	9.58
1683	NYSE	FBP	Mon, Jan 25, 1999	9.65	9.65	9.58	9.65
1682	NYSE	FBP	Fri, Jan 22, 1999	9.50	9.75	9.50	9.69
1681	NYSE	FBP	Thu, Jan 21, 1999	9.60	9.60	9.38	9.44
1680	NYSE	FBP	Wed, Jan 20, 1999	9.23	9.63	9.21	9.56
1679	NYSE	FBP	Tue, Jan 19, 1999	9.25	9.33	9.19	9.21
1678	NYSE	FBP	Fri, Jan 15, 1999	9.10	9.25	9.10	9.25
1677	NYSE	FBP	Thu, Jan 14, 1999	9.29	9.31	9.10	9.13
1676	NYSE	FBP	Wed, Jan 13, 1999	9.31	9.31	9.21	9.29
1675	NYSE	FBP	Tue, Jan 12, 1999	9.33	9.42	9.25	9.40
1674	NYSE	FBP	Mon, Jan 11, 1999	9.58	9.58	9.42	9.42
1673	NYSE	FBP	Fri, Jan 8, 1999	9.73	9.73	9.46	9.58
1672	NYSE	FBP	Thu, Jan 7, 1999	9.88	9.88	9.73	9.73
1671	NYSE	FBP	Wed, Jan 6, 1999	9.90	9.92	9.83	9.83
1670	NYSE	FBP	Tue, Jan 5, 1999	10.00	10.02	9.94	9.94
1669	NYSE	FBP	Mon, Jan 4, 1999	10.00	10.13	10.00	10.06
1668	NYSE	FBP	Thu, Dec 31, 1998	10.06	10.17	9.98	10.06
1667	NYSE	FBP	Wed, Dec 30, 1998	9.92	10.04	9.92	10.04
1666	NYSE	FBP	Tue, Dec 29, 1998	9.83	9.88	9.79	9.88
1665	NYSE	FBP	Mon, Dec 28, 1998	9.83	9.96	9.83	9.83
1664	NYSE	FBP	Thu, Dec 24, 1998	9.94	9.94	9.79	9.79
1663	NYSE	FBP	Wed, Dec 23, 1998	9.69	9.94	9.65	9.94
1662	NYSE	FBP	Tue, Dec 22, 1998	9.46	9.52	9.44	9.52
1661	NYSE	FBP	Mon, Dec 21, 1998	9.13	9.54	9.10	9.50
1660	NYSE	FBP	Fri, Dec 18, 1998	9.17	9.21	9.00	9.04
1659	NYSE	FBP	Thu, Dec 17, 1998	8.88	9.13	8.88	9.13
1658	NYSE	FBP	Wed, Dec 16, 1998	8.96	8.96	8.83	8.83
1657	NYSE	FBP	Tue, Dec 15, 1998	9.23	9.23	9.02	9.02
1656	NYSE	FBP	Mon, Dec 14, 1998	9.13	9.27	8.85	9.19
1655	NYSE	FBP	Fri, Dec 11, 1998	8.92	9.17	8.92	9.17
1654	NYSE	FBP	Thu, Dec 10, 1998	9.13	9.17	8.92	8.98
1653	NYSE	FBP	Wed, Dec 9, 1998	9.08	9.13	9.06	9.08
1652	NYSE	FBP	Tue, Dec 8, 1998	9.29	9.29	9.00	9.00
1651	NYSE	FBP	Mon, Dec 7, 1998	9.25	9.33	9.23	9.25
1650	NYSE	FBP	Fri, Dec 4, 1998	9.21	9.29	9.21	9.29
1649	NYSE	FBP	Thu, Dec 3, 1998	9.25	9.25	9.21	9.21
1648	NYSE	FBP	Wed, Dec 2, 1998	9.27	9.31	9.21	9.21
1647	NYSE	FBP	Tue, Dec 1, 1998	9.13	9.42	9.13	9.31
1646	NYSE	FBP	Mon, Nov 30, 1998	9.02	9.13	9.02	9.13
1645	NYSE	FBP	Fri, Nov 27, 1998	9.10	9.10	9.00	9.00
1644	NYSE	FBP	Wed, Nov 25, 1998	8.85	9.06	8.81	9.06
1643	NYSE	FBP	Tue, Nov 24, 1998	8.92	8.96	8.83	8.83
1642	NYSE	FBP	Mon, Nov 23, 1998	8.71	8.92	8.71	8.88
1641	NYSE	FBP	Fri, Nov 20, 1998	8.60	8.71	8.60	8.67
1640	NYSE	FBP	Thu, Nov 19, 1998	8.65	8.71	8.65	8.65
1639	NYSE	FBP	Wed, Nov 18, 1998	8.67	8.73	8.58	8.63
1638	NYSE	FBP	Tue, Nov 17, 1998	8.29	8.67	8.23	8.67
1637	NYSE	FBP	Mon, Nov 16, 1998	8.35	8.38	8.29	8.29
1636	NYSE	FBP	Fri, Nov 13, 1998	8.54	8.54	8.33	8.33
1635	NYSE	FBP	Thu, Nov 12, 1998	8.65	8.65	8.48	8.52
1634	NYSE	FBP	Wed, Nov 11, 1998	8.67	8.67	8.58	8.60
1633	NYSE	FBP	Tue, Nov 10, 1998	8.71	8.71	8.58	8.67
1632	NYSE	FBP	Mon, Nov 9, 1998	8.67	8.77	8.63	8.71
1631	NYSE	FBP	Fri, Nov 6, 1998	8.29	8.67	8.29	8.63
1630	NYSE	FBP	Thu, Nov 5, 1998	8.25	8.29	8.19	8.29
1629	NYSE	FBP	Wed, Nov 4, 1998	8.27	8.29	8.23	8.27
1628	NYSE	FBP	Tue, Nov 3, 1998	8.10	8.33	8.08	8.25
1627	NYSE	FBP	Mon, Nov 2, 1998	7.98	8.15	7.96	8.13
1626	NYSE	FBP	Fri, Oct 30, 1998	8.02	8.17	8.02	8.02
1625	NYSE	FBP	Thu, Oct 29, 1998	8.10	8.13	7.98	8.02
1624	NYSE	FBP	Wed, Oct 28, 1998	8.06	8.10	8.06	8.10
1623	NYSE	FBP	Tue, Oct 27, 1998	8.13	8.19	8.08	8.10
1622	NYSE	FBP	Mon, Oct 26, 1998	8.08	8.21	8.04	8.17
1621	NYSE	FBP	Fri, Oct 23, 1998	8.25	8.25	8.06	8.06
1620	NYSE	FBP	Thu, Oct 22, 1998	8.31	8.31	8.25	8.25
1619	NYSE	FBP	Wed, Oct 21, 1998	7.94	8.19	7.92	8.19
1618	NYSE	FBP	Tue, Oct 20, 1998	7.67	7.90	7.67	7.90
1617	NYSE	FBP	Mon, Oct 19, 1998	7.48	7.67	7.48	7.65
1616	NYSE	FBP	Fri, Oct 16, 1998	7.17	7.40	7.17	7.40
1615	NYSE	FBP	Thu, Oct 15, 1998	7.29	7.29	7.13	7.13
1614	NYSE	FBP	Wed, Oct 14, 1998	7.38	7.44	7.29	7.31
1613	NYSE	FBP	Tue, Oct 13, 1998	7.33	7.42	7.31	7.38
1612	NYSE	FBP	Mon, Oct 12, 1998	7.35	7.35	7.27	7.27
1611	NYSE	FBP	Fri, Oct 9, 1998	7.33	7.33	7.25	7.27
1610	NYSE	FBP	Thu, Oct 8, 1998	7.79	7.79	7.19	7.29
1609	NYSE	FBP	Wed, Oct 7, 1998	8.08	8.13	7.88	7.88
1608	NYSE	FBP	Tue, Oct 6, 1998	8.19	8.21	8.00	8.04
1607	NYSE	FBP	Mon, Oct 5, 1998	8.60	8.60	8.13	8.19
1606	NYSE	FBP	Fri, Oct 2, 1998	8.33	8.63	8.29	8.60
1605	NYSE	FBP	Thu, Oct 1, 1998	8.50	8.52	8.33	8.33
1604	NYSE	FBP	Wed, Sep 30, 1998	8.44	8.54	8.42	8.46
1603	NYSE	FBP	Tue, Sep 29, 1998	8.67	8.67	8.42	8.42
1602	NYSE	FBP	Mon, Sep 28, 1998	8.27	8.56	8.27	8.56
1601	NYSE	FBP	Fri, Sep 25, 1998	8.21	8.29	8.19	8.29
1600	NYSE	FBP	Thu, Sep 24, 1998	8.42	8.44	8.13	8.17
1599	NYSE	FBP	Wed, Sep 23, 1998	8.38	8.46	8.29	8.35
1598	NYSE	FBP	Tue, Sep 22, 1998	8.33	8.46	8.33	8.38
1597	NYSE	FBP	Mon, Sep 21, 1998	8.58	8.58	8.31	8.31
1596	NYSE	FBP	Fri, Sep 18, 1998	8.44	8.67	8.40	8.65
1595	NYSE	FBP	Thu, Sep 17, 1998	8.54	8.54	8.15	8.23
1594	NYSE	FBP	Wed, Sep 16, 1998	8.50	8.63	8.50	8.56
1593	NYSE	FBP	Tue, Sep 15, 1998	8.56	8.56	8.48	8.50
1592	NYSE	FBP	Mon, Sep 14, 1998	8.33	8.56	8.33	8.56
1591	NYSE	FBP	Fri, Sep 11, 1998	8.13	8.31	8.08	8.31
1590	NYSE	FBP	Thu, Sep 10, 1998	8.33	8.33	8.17	8.23
1589	NYSE	FBP	Wed, Sep 9, 1998	8.56	8.56	8.40	8.42
1588	NYSE	FBP	Tue, Sep 8, 1998	8.13	8.67	8.13	8.63
1587	NYSE	FBP	Fri, Sep 4, 1998	7.96	8.13	7.96	8.06
1586	NYSE	FBP	Thu, Sep 3, 1998	8.27	8.27	7.88	7.96
1585	NYSE	FBP	Wed, Sep 2, 1998	8.04	8.40	8.04	8.25
1584	NYSE	FBP	Tue, Sep 1, 1998	7.92	8.00	7.92	8.00
1583	NYSE	FBP	Mon, Aug 31, 1998	8.35	8.35	7.90	7.96
1582	NYSE	FBP	Fri, Aug 28, 1998	8.29	8.35	8.23	8.27
1581	NYSE	FBP	Thu, Aug 27, 1998	8.65	8.65	8.29	8.38
1580	NYSE	FBP	Wed, Aug 26, 1998	9.08	9.08	8.69	8.69
1579	NYSE	FBP	Tue, Aug 25, 1998	9.27	9.27	9.17	9.17
1578	NYSE	FBP	Mon, Aug 24, 1998	9.33	9.38	9.23	9.27
1577	NYSE	FBP	Fri, Aug 21, 1998	9.42	9.42	9.25	9.25
1576	NYSE	FBP	Thu, Aug 20, 1998	9.33	9.42	9.29	9.42
1575	NYSE	FBP	Wed, Aug 19, 1998	9.40	9.40	9.31	9.31
1574	NYSE	FBP	Tue, Aug 18, 1998	9.23	9.42	9.23	9.40
1573	NYSE	FBP	Mon, Aug 17, 1998	9.21	9.25	9.21	9.23
1572	NYSE	FBP	Fri, Aug 14, 1998	9.50	9.50	9.21	9.25
1571	NYSE	FBP	Thu, Aug 13, 1998	9.15	9.46	9.00	9.46
1570	NYSE	FBP	Wed, Aug 12, 1998	8.69	9.17	8.69	9.15
1569	NYSE	FBP	Tue, Aug 11, 1998	8.96	8.96	8.65	8.65
1568	NYSE	FBP	Mon, Aug 10, 1998	9.04	9.08	9.00	9.00
1567	NYSE	FBP	Fri, Aug 7, 1998	8.73	9.15	8.73	9.08
1566	NYSE	FBP	Thu, Aug 6, 1998	8.67	8.73	8.65	8.73
1565	NYSE	FBP	Wed, Aug 5, 1998	8.67	8.71	8.54	8.65
1564	NYSE	FBP	Tue, Aug 4, 1998	8.96	8.96	8.67	8.67
1563	NYSE	FBP	Mon, Aug 3, 1998	9.06	9.06	8.96	8.96
1562	NYSE	FBP	Fri, Jul 31, 1998	9.42	9.42	9.06	9.06
1561	NYSE	FBP	Thu, Jul 30, 1998	9.21	9.42	9.21	9.42
1560	NYSE	FBP	Wed, Jul 29, 1998	9.06	9.29	9.06	9.25
1559	NYSE	FBP	Tue, Jul 28, 1998	9.08	9.08	8.94	9.00
1558	NYSE	FBP	Mon, Jul 27, 1998	9.21	9.21	8.92	9.00
1557	NYSE	FBP	Fri, Jul 24, 1998	9.56	9.60	9.23	9.23
1556	NYSE	FBP	Thu, Jul 23, 1998	9.77	9.83	9.50	9.52
1555	NYSE	FBP	Wed, Jul 22, 1998	9.71	9.73	9.67	9.73
1554	NYSE	FBP	Tue, Jul 21, 1998	9.79	9.79	9.67	9.73
1553	NYSE	FBP	Mon, Jul 20, 1998	9.67	9.79	9.67	9.79
1552	NYSE	FBP	Fri, Jul 17, 1998	9.79	9.81	9.63	9.69
1551	NYSE	FBP	Thu, Jul 16, 1998	9.67	9.81	9.56	9.77
1550	NYSE	FBP	Wed, Jul 15, 1998	9.33	9.71	9.33	9.67
1549	NYSE	FBP	Tue, Jul 14, 1998	9.58	9.58	9.33	9.46
1548	NYSE	FBP	Mon, Jul 13, 1998	9.42	9.60	9.42	9.60
1547	NYSE	FBP	Fri, Jul 10, 1998	9.35	9.44	9.33	9.44
1546	NYSE	FBP	Thu, Jul 9, 1998	9.38	9.42	9.35	9.35
1545	NYSE	FBP	Wed, Jul 8, 1998	9.25	9.52	9.25	9.46
1544	NYSE	FBP	Tue, Jul 7, 1998	9.10	9.29	9.10	9.27
1543	NYSE	FBP	Mon, Jul 6, 1998	8.94	9.13	8.92	9.13
1542	NYSE	FBP	Thu, Jul 2, 1998	8.79	8.96	8.79	8.96
1541	NYSE	FBP	Wed, Jul 1, 1998	8.71	8.81	8.71	8.81
1540	NYSE	FBP	Tue, Jun 30, 1998	8.79	8.85	8.67	8.67
1539	NYSE	FBP	Mon, Jun 29, 1998	8.83	8.90	8.81	8.90
1538	NYSE	FBP	Fri, Jun 26, 1998	8.92	8.92	8.79	8.88
1537	NYSE	FBP	Thu, Jun 25, 1998	8.79	8.92	8.79	8.85
1536	NYSE	FBP	Wed, Jun 24, 1998	8.79	8.92	8.73	8.81
1535	NYSE	FBP	Tue, Jun 23, 1998	8.65	8.85	8.54	8.85
1534	NYSE	FBP	Mon, Jun 22, 1998	8.67	8.73	8.54	8.63
1533	NYSE	FBP	Fri, Jun 19, 1998	8.58	8.79	8.52	8.75
1532	NYSE	FBP	Thu, Jun 18, 1998	8.88	8.88	8.50	8.63
1531	NYSE	FBP	Wed, Jun 17, 1998	8.73	8.92	8.73	8.83
1530	NYSE	FBP	Tue, Jun 16, 1998	8.85	8.85	8.65	8.73
1529	NYSE	FBP	Mon, Jun 15, 1998	9.06	9.06	8.79	8.88
1528	NYSE	FBP	Fri, Jun 12, 1998	9.13	9.17	8.92	9.10
1527	NYSE	FBP	Thu, Jun 11, 1998	9.17	9.17	9.10	9.13
1526	NYSE	FBP	Wed, Jun 10, 1998	9.38	9.42	9.15	9.17
1525	NYSE	FBP	Tue, Jun 9, 1998	9.48	9.50	9.33	9.42
1524	NYSE	FBP	Mon, Jun 8, 1998	9.48	9.56	9.35	9.48
1523	NYSE	FBP	Fri, Jun 5, 1998	9.54	9.69	9.46	9.48
1522	NYSE	FBP	Thu, Jun 4, 1998	9.46	9.65	9.44	9.58
1521	NYSE	FBP	Wed, Jun 3, 1998	9.58	9.58	9.29	9.38
1520	NYSE	FBP	Tue, Jun 2, 1998	9.50	9.54	9.33	9.54
1519	NYSE	FBP	Mon, Jun 1, 1998	9.44	9.73	9.42	9.46
1518	NYSE	FBP	Fri, May 29, 1998	9.29	9.41	9.29	9.31
1517	NYSE	FBP	Thu, May 28, 1998	9.14	9.39	9.14	9.31
1516	NYSE	FBP	Wed, May 27, 1998	9.05	9.19	9.03	9.14
1515	NYSE	FBP	Tue, May 26, 1998	9.10	9.16	9.03	9.03
1514	NYSE	FBP	Fri, May 22, 1998	9.17	9.17	9.06	9.15
1513	NYSE	FBP	Thu, May 21, 1998	9.08	9.18	9.08	9.18
1512	NYSE	FBP	Wed, May 20, 1998	9.08	9.08	9.02	9.08
1511	NYSE	FBP	Tue, May 19, 1998	9.05	9.10	8.98	9.05
1510	NYSE	FBP	Mon, May 18, 1998	9.14	9.17	8.98	9.03
1509	NYSE	FBP	Fri, May 15, 1998	9.03	9.19	9.02	9.13
1508	NYSE	FBP	Thu, May 14, 1998	8.87	9.17	8.84	9.02
1507	NYSE	FBP	Wed, May 13, 1998	8.95	9.04	8.94	8.97
1506	NYSE	FBP	Tue, May 12, 1998	9.43	9.49	8.88	8.99
1505	NYSE	FBP	Mon, May 11, 1998	9.48	9.49	9.42	9.43
1504	NYSE	FBP	Fri, May 8, 1998	9.46	9.58	9.46	9.49
1503	NYSE	FBP	Thu, May 7, 1998	9.62	9.75	9.42	9.46
1502	NYSE	FBP	Wed, May 6, 1998	9.75	9.76	9.60	9.60
1501	NYSE	FBP	Tue, May 5, 1998	9.77	9.79	9.75	9.76
1500	NYSE	FBP	Mon, May 4, 1998	9.81	9.88	9.73	9.79
1499	NYSE	FBP	Fri, May 1, 1998	9.54	9.79	9.53	9.79
1498	NYSE	FBP	Thu, Apr 30, 1998	9.50	9.66	9.42	9.46
1497	NYSE	FBP	Wed, Apr 29, 1998	9.12	9.50	9.10	9.47
1496	NYSE	FBP	Tue, Apr 28, 1998	8.83	9.19	8.83	9.09
1495	NYSE	FBP	Mon, Apr 27, 1998	9.07	9.07	8.81	8.83
1494	NYSE	FBP	Fri, Apr 24, 1998	8.85	9.31	8.85	9.09
1493	NYSE	FBP	Thu, Apr 23, 1998	8.38	8.88	8.38	8.84
1492	NYSE	FBP	Wed, Apr 22, 1998	8.17	8.46	8.17	8.40
1491	NYSE	FBP	Tue, Apr 21, 1998	8.13	8.21	8.13	8.16
1490	NYSE	FBP	Mon, Apr 20, 1998	8.23	8.27	8.10	8.15
1489	NYSE	FBP	Fri, Apr 17, 1998	8.33	8.33	8.27	8.27
1488	NYSE	FBP	Thu, Apr 16, 1998	8.22	8.46	8.22	8.38
1487	NYSE	FBP	Wed, Apr 15, 1998	7.99	8.22	7.99	8.22
1486	NYSE	FBP	Tue, Apr 14, 1998	7.92	8.04	7.92	7.98
1485	NYSE	FBP	Mon, Apr 13, 1998	7.69	7.92	7.67	7.92
1484	NYSE	FBP	Thu, Apr 9, 1998	7.63	7.69	7.63	7.69
1483	NYSE	FBP	Wed, Apr 8, 1998	7.72	7.76	7.57	7.58
1482	NYSE	FBP	Tue, Apr 7, 1998	7.82	7.82	7.71	7.71
1481	NYSE	FBP	Mon, Apr 6, 1998	7.84	7.88	7.81	7.81
1480	NYSE	FBP	Fri, Apr 3, 1998	7.71	7.85	7.71	7.84
1479	NYSE	FBP	Thu, Apr 2, 1998	7.60	7.67	7.60	7.66
1478	NYSE	FBP	Wed, Apr 1, 1998	7.69	7.69	7.59	7.60
1477	NYSE	FBP	Tue, Mar 31, 1998	7.67	7.68	7.66	7.68
1476	NYSE	FBP	Mon, Mar 30, 1998	7.65	7.66	7.65	7.66
1475	NYSE	FBP	Fri, Mar 27, 1998	7.75	7.75	7.56	7.66
1474	NYSE	FBP	Thu, Mar 26, 1998	7.84	7.84	7.76	7.77
1473	NYSE	FBP	Wed, Mar 25, 1998	7.92	7.96	7.83	7.84
1472	NYSE	FBP	Tue, Mar 24, 1998	7.82	7.94	7.77	7.85
1471	NYSE	FBP	Mon, Mar 23, 1998	7.75	7.83	7.75	7.80
1470	NYSE	FBP	Fri, Mar 20, 1998	7.83	7.94	7.80	7.81
1469	NYSE	FBP	Thu, Mar 19, 1998	7.70	7.85	7.66	7.84
1468	NYSE	FBP	Wed, Mar 18, 1998	7.63	7.71	7.63	7.70
1467	NYSE	FBP	Tue, Mar 17, 1998	7.53	7.67	7.49	7.61
1466	NYSE	FBP	Mon, Mar 16, 1998	7.15	7.58	7.13	7.52
1465	NYSE	FBP	Fri, Mar 13, 1998	6.94	7.17	6.94	7.14
1464	NYSE	FBP	Thu, Mar 12, 1998	6.81	6.92	6.81	6.90
1463	NYSE	FBP	Wed, Mar 11, 1998	6.67	6.81	6.67	6.81
1462	NYSE	FBP	Tue, Mar 10, 1998	6.60	6.67	6.60	6.66
1461	NYSE	FBP	Mon, Mar 9, 1998	6.65	6.65	6.60	6.63
1460	NYSE	FBP	Fri, Mar 6, 1998	6.60	6.65	6.58	6.65
1459	NYSE	FBP	Thu, Mar 5, 1998	6.61	6.65	6.53	6.58
1458	NYSE	FBP	Wed, Mar 4, 1998	6.64	6.65	6.60	6.65
1457	NYSE	FBP	Tue, Mar 3, 1998	6.65	6.66	6.60	6.65
1456	NYSE	FBP	Mon, Mar 2, 1998	6.63	6.67	6.63	6.65
1455	NYSE	FBP	Fri, Feb 27, 1998	6.60	6.63	6.57	6.59
1454	NYSE	FBP	Thu, Feb 26, 1998	6.52	6.67	6.52	6.64
1453	NYSE	FBP	Wed, Feb 25, 1998	6.46	6.51	6.43	6.51
1452	NYSE	FBP	Tue, Feb 24, 1998	6.35	6.44	6.35	6.44
1451	NYSE	FBP	Mon, Feb 23, 1998	6.31	6.35	6.29	6.35
1450	NYSE	FBP	Fri, Feb 20, 1998	6.29	6.31	6.19	6.31
1449	NYSE	FBP	Thu, Feb 19, 1998	6.31	6.33	6.25	6.32
1448	NYSE	FBP	Wed, Feb 18, 1998	6.20	6.29	6.20	6.29
1447	NYSE	FBP	Tue, Feb 17, 1998	6.24	6.24	6.17	6.19
1446	NYSE	FBP	Fri, Feb 13, 1998	6.13	6.33	6.13	6.23
1445	NYSE	FBP	Thu, Feb 12, 1998	5.96	6.42	5.96	6.17
1444	NYSE	FBP	Wed, Feb 11, 1998	5.78	5.96	5.78	5.94
1443	NYSE	FBP	Tue, Feb 10, 1998	5.67	5.79	5.67	5.76
1442	NYSE	FBP	Mon, Feb 9, 1998	5.60	5.66	5.60	5.66
1441	NYSE	FBP	Fri, Feb 6, 1998	5.57	5.57	5.51	5.56
1440	NYSE	FBP	Thu, Feb 5, 1998	5.56	5.60	5.55	5.57
1439	NYSE	FBP	Wed, Feb 4, 1998	5.54	5.60	5.50	5.56
1438	NYSE	FBP	Tue, Feb 3, 1998	5.65	5.68	5.57	5.57
1437	NYSE	FBP	Mon, Feb 2, 1998	5.70	5.71	5.66	5.66
1436	NYSE	FBP	Fri, Jan 30, 1998	5.69	5.70	5.68	5.70
1435	NYSE	FBP	Thu, Jan 29, 1998	5.66	5.70	5.66	5.67
1434	NYSE	FBP	Wed, Jan 28, 1998	5.69	5.70	5.63	5.63
1433	NYSE	FBP	Tue, Jan 27, 1998	5.67	5.73	5.67	5.73
1432	NYSE	FBP	Mon, Jan 26, 1998	5.73	5.73	5.63	5.71
1431	NYSE	FBP	Fri, Jan 23, 1998	5.70	5.75	5.70	5.74
1430	NYSE	FBP	Thu, Jan 22, 1998	5.70	5.72	5.69	5.70
1429	NYSE	FBP	Wed, Jan 21, 1998	5.72	5.73	5.70	5.72
1428	NYSE	FBP	Tue, Jan 20, 1998	5.70	5.73	5.69	5.73
1427	NYSE	FBP	Fri, Jan 16, 1998	5.63	5.70	5.63	5.70
1426	NYSE	FBP	Thu, Jan 15, 1998	5.56	5.60	5.56	5.60
1425	NYSE	FBP	Wed, Jan 14, 1998	5.55	5.56	5.54	5.55
1424	NYSE	FBP	Tue, Jan 13, 1998	5.63	5.63	5.55	5.55
1423	NYSE	FBP	Mon, Jan 12, 1998	5.63	5.63	5.60	5.60
1422	NYSE	FBP	Fri, Jan 9, 1998	5.75	5.75	5.65	5.65
1421	NYSE	FBP	Thu, Jan 8, 1998	5.69	5.73	5.64	5.73
1420	NYSE	FBP	Wed, Jan 7, 1998	5.94	5.94	5.67	5.73
1419	NYSE	FBP	Tue, Jan 6, 1998	6.02	6.02	5.95	5.97
1418	NYSE	FBP	Mon, Jan 5, 1998	5.89	5.98	5.89	5.98
1417	NYSE	FBP	Fri, Jan 2, 1998	5.70	5.84	5.67	5.84
1416	NYSE	FBP	Wed, Dec 31, 1997	5.68	5.70	5.66	5.68
1415	NYSE	FBP	Tue, Dec 30, 1997	5.52	5.66	5.52	5.65
1414	NYSE	FBP	Mon, Dec 29, 1997	5.43	5.51	5.43	5.51
1413	NYSE	FBP	Fri, Dec 26, 1997	5.40	5.46	5.39	5.44
1412	NYSE	FBP	Wed, Dec 24, 1997	5.54	5.56	5.33	5.36
1411	NYSE	FBP	Tue, Dec 23, 1997	5.84	5.91	5.58	5.58
1410	NYSE	FBP	Mon, Dec 22, 1997	5.85	5.85	5.83	5.83
1409	NYSE	FBP	Fri, Dec 19, 1997	5.88	5.88	5.80	5.85
1408	NYSE	FBP	Thu, Dec 18, 1997	5.94	5.94	5.92	5.92
1407	NYSE	FBP	Wed, Dec 17, 1997	6.04	6.04	5.94	5.94
1406	NYSE	FBP	Tue, Dec 16, 1997	5.96	5.97	5.95	5.96
1405	NYSE	FBP	Mon, Dec 15, 1997	5.94	5.98	5.94	5.95
1404	NYSE	FBP	Fri, Dec 12, 1997	5.85	5.96	5.83	5.96
1403	NYSE	FBP	Thu, Dec 11, 1997	6.01	6.01	5.83	5.88
1402	NYSE	FBP	Wed, Dec 10, 1997	6.14	6.20	6.04	6.05
1401	NYSE	FBP	Tue, Dec 9, 1997	6.17	6.17	6.14	6.15
1400	NYSE	FBP	Mon, Dec 8, 1997	6.06	6.27	6.06	6.19
1399	NYSE	FBP	Fri, Dec 5, 1997	5.98	6.08	5.90	6.05
1398	NYSE	FBP	Thu, Dec 4, 1997	5.83	6.00	5.83	6.00
1397	NYSE	FBP	Wed, Dec 3, 1997	5.67	5.82	5.64	5.82
1396	NYSE	FBP	Tue, Dec 2, 1997	5.65	5.65	5.65	5.65
1395	NYSE	FBP	Mon, Dec 1, 1997	5.63	5.67	5.59	5.67
1394	NYSE	FBP	Fri, Nov 28, 1997	5.59	5.65	5.59	5.63
1393	NYSE	FBP	Wed, Nov 26, 1997	5.46	5.60	5.46	5.59
1392	NYSE	FBP	Tue, Nov 25, 1997	5.42	5.42	5.33	5.33
1391	NYSE	FBP	Mon, Nov 24, 1997	5.56	5.58	5.41	5.44
1390	NYSE	FBP	Fri, Nov 21, 1997	5.48	5.56	5.47	5.56
1389	NYSE	FBP	Thu, Nov 20, 1997	5.38	5.48	5.35	5.44
1388	NYSE	FBP	Wed, Nov 19, 1997	5.44	5.49	5.33	5.38
1387	NYSE	FBP	Tue, Nov 18, 1997	5.34	5.52	5.34	5.47
1386	NYSE	FBP	Mon, Nov 17, 1997	5.29	5.35	5.29	5.34
1385	NYSE	FBP	Fri, Nov 14, 1997	5.22	5.34	5.22	5.29
1384	NYSE	FBP	Thu, Nov 13, 1997	5.31	5.31	5.14	5.21
1383	NYSE	FBP	Wed, Nov 12, 1997	5.49	5.49	5.31	5.32
1382	NYSE	FBP	Tue, Nov 11, 1997	5.51	5.53	5.49	5.53
1381	NYSE	FBP	Mon, Nov 10, 1997	5.50	5.54	5.45	5.52
1380	NYSE	FBP	Fri, Nov 7, 1997	5.60	5.60	5.49	5.50
1379	NYSE	FBP	Thu, Nov 6, 1997	5.63	5.67	5.63	5.63
1378	NYSE	FBP	Wed, Nov 5, 1997	5.64	5.64	5.60	5.63
1377	NYSE	FBP	Tue, Nov 4, 1997	5.59	5.67	5.57	5.66
1376	NYSE	FBP	Mon, Nov 3, 1997	5.56	5.60	5.56	5.60
1375	NYSE	FBP	Fri, Oct 31, 1997	5.56	5.64	5.56	5.60
1374	NYSE	FBP	Thu, Oct 30, 1997	5.47	5.56	5.47	5.53
1373	NYSE	FBP	Wed, Oct 29, 1997	5.38	5.50	5.38	5.48
1372	NYSE	FBP	Tue, Oct 28, 1997	5.08	5.33	5.04	5.33
1371	NYSE	FBP	Mon, Oct 27, 1997	5.48	5.48	5.25	5.25
1370	NYSE	FBP	Fri, Oct 24, 1997	5.58	5.58	5.46	5.50
1369	NYSE	FBP	Thu, Oct 23, 1997	5.60	5.60	5.56	5.57
1368	NYSE	FBP	Wed, Oct 22, 1997	5.75	5.75	5.61	5.64
1367	NYSE	FBP	Tue, Oct 21, 1997	5.71	5.83	5.69	5.75
1366	NYSE	FBP	Mon, Oct 20, 1997	5.69	5.69	5.60	5.67
1365	NYSE	FBP	Fri, Oct 17, 1997	5.44	5.63	5.35	5.63
1364	NYSE	FBP	Thu, Oct 16, 1997	5.47	5.50	5.44	5.50
1363	NYSE	FBP	Wed, Oct 15, 1997	5.58	5.58	5.46	5.47
1362	NYSE	FBP	Tue, Oct 14, 1997	5.63	5.63	5.60	5.61
1361	NYSE	FBP	Mon, Oct 13, 1997	5.66	5.66	5.66	5.66
1360	NYSE	FBP	Fri, Oct 10, 1997	5.71	5.71	5.65	5.66
1359	NYSE	FBP	Thu, Oct 9, 1997	5.44	5.71	5.36	5.71
1358	NYSE	FBP	Wed, Oct 8, 1997	5.65	5.70	5.48	5.48
1357	NYSE	FBP	Tue, Oct 7, 1997	5.48	5.65	5.46	5.65
1356	NYSE	FBP	Mon, Oct 6, 1997	5.43	5.48	5.43	5.46
1355	NYSE	FBP	Fri, Oct 3, 1997	5.38	5.57	5.38	5.43
1354	NYSE	FBP	Thu, Oct 2, 1997	5.51	5.51	5.36	5.38
1353	NYSE	FBP	Wed, Oct 1, 1997	5.50	5.52	5.48	5.51
1352	NYSE	FBP	Tue, Sep 30, 1997	5.41	5.42	5.28	5.42
1351	NYSE	FBP	Mon, Sep 29, 1997	5.50	5.50	5.40	5.40
1350	NYSE	FBP	Fri, Sep 26, 1997	5.57	5.60	5.53	5.55
1349	NYSE	FBP	Thu, Sep 25, 1997	5.71	5.71	5.56	5.57
1348	NYSE	FBP	Wed, Sep 24, 1997	5.71	5.75	5.65	5.66
1347	NYSE	FBP	Tue, Sep 23, 1997	5.77	5.77	5.58	5.71
1346	NYSE	FBP	Mon, Sep 22, 1997	5.71	5.77	5.66	5.77
1345	NYSE	FBP	Fri, Sep 19, 1997	5.55	5.75	5.54	5.75
1344	NYSE	FBP	Thu, Sep 18, 1997	5.52	5.67	5.52	5.61
1343	NYSE	FBP	Wed, Sep 17, 1997	5.63	5.69	5.45	5.55
1342	NYSE	FBP	Tue, Sep 16, 1997	5.56	5.92	5.56	5.63
1341	NYSE	FBP	Mon, Sep 15, 1997	5.28	5.58	5.28	5.58
1340	NYSE	FBP	Fri, Sep 12, 1997	5.30	5.30	5.23	5.27
1339	NYSE	FBP	Thu, Sep 11, 1997	5.16	5.30	5.09	5.29
1338	NYSE	FBP	Wed, Sep 10, 1997	5.10	5.17	5.08	5.16
1337	NYSE	FBP	Tue, Sep 9, 1997	5.11	5.16	5.11	5.13
1336	NYSE	FBP	Mon, Sep 8, 1997	4.90	5.18	4.90	5.09
1335	NYSE	FBP	Fri, Sep 5, 1997	4.82	4.90	4.79	4.89
1334	NYSE	FBP	Thu, Sep 4, 1997	4.73	4.81	4.73	4.80
1333	NYSE	FBP	Wed, Sep 3, 1997	4.72	4.73	4.70	4.73
1332	NYSE	FBP	Tue, Sep 2, 1997	4.71	4.73	4.68	4.72
1331	NYSE	FBP	Fri, Aug 29, 1997	4.63	4.78	4.58	4.70
1330	NYSE	FBP	Thu, Aug 28, 1997	4.60	4.67	4.59	4.66
1329	NYSE	FBP	Wed, Aug 27, 1997	4.58	4.60	4.56	4.60
1328	NYSE	FBP	Tue, Aug 26, 1997	4.66	4.66	4.57	4.57
1327	NYSE	FBP	Mon, Aug 25, 1997	4.65	4.70	4.63	4.67
1326	NYSE	FBP	Fri, Aug 22, 1997	4.56	4.65	4.55	4.65
1325	NYSE	FBP	Thu, Aug 21, 1997	4.54	4.60	4.52	4.58
1324	NYSE	FBP	Wed, Aug 20, 1997	4.42	4.54	4.41	4.53
1323	NYSE	FBP	Tue, Aug 19, 1997	4.42	4.42	4.41	4.42
1322	NYSE	FBP	Mon, Aug 18, 1997	4.42	4.44	4.40	4.44
1321	NYSE	FBP	Fri, Aug 15, 1997	4.56	4.60	4.45	4.46
1320	NYSE	FBP	Thu, Aug 14, 1997	4.59	4.59	4.58	4.59
1319	NYSE	FBP	Wed, Aug 13, 1997	4.66	4.66	4.58	4.58
1318	NYSE	FBP	Tue, Aug 12, 1997	4.58	4.66	4.58	4.64
1317	NYSE	FBP	Mon, Aug 11, 1997	4.58	4.63	4.52	4.54
1316	NYSE	FBP	Fri, Aug 8, 1997	4.64	4.64	4.58	4.58
1315	NYSE	FBP	Thu, Aug 7, 1997	4.61	4.66	4.61	4.63
1314	NYSE	FBP	Wed, Aug 6, 1997	4.56	4.61	4.54	4.59
1313	NYSE	FBP	Tue, Aug 5, 1997	4.58	4.63	4.56	4.63
1312	NYSE	FBP	Mon, Aug 4, 1997	4.61	4.61	4.50	4.54
1311	NYSE	FBP	Fri, Aug 1, 1997	4.64	4.65	4.59	4.60
1310	NYSE	FBP	Thu, Jul 31, 1997	4.64	4.66	4.63	4.64
1309	NYSE	FBP	Wed, Jul 30, 1997	4.61	4.63	4.58	4.63
1308	NYSE	FBP	Tue, Jul 29, 1997	4.61	4.69	4.56	4.60
1307	NYSE	FBP	Mon, Jul 28, 1997	4.69	4.79	4.60	4.61
1306	NYSE	FBP	Fri, Jul 25, 1997	4.52	4.67	4.52	4.65
1305	NYSE	FBP	Thu, Jul 24, 1997	4.42	4.52	4.41	4.50
1304	NYSE	FBP	Wed, Jul 23, 1997	4.31	4.46	4.31	4.45
1303	NYSE	FBP	Tue, Jul 22, 1997	4.27	4.31	4.27	4.31
1302	NYSE	FBP	Mon, Jul 21, 1997	4.31	4.31	4.25	4.25
1301	NYSE	FBP	Fri, Jul 18, 1997	4.33	4.35	4.27	4.33
1300	NYSE	FBP	Thu, Jul 17, 1997	4.34	4.38	4.33	4.34
1299	NYSE	FBP	Wed, Jul 16, 1997	4.39	4.40	4.33	4.36
1298	NYSE	FBP	Tue, Jul 15, 1997	4.46	4.46	4.40	4.40
1297	NYSE	FBP	Mon, Jul 14, 1997	4.22	4.46	4.22	4.46
1296	NYSE	FBP	Fri, Jul 11, 1997	4.19	4.23	4.18	4.22
1295	NYSE	FBP	Thu, Jul 10, 1997	4.35	4.35	4.19	4.23
1294	NYSE	FBP	Wed, Jul 9, 1997	4.35	4.35	4.31	4.31
1293	NYSE	FBP	Tue, Jul 8, 1997	4.29	4.35	4.29	4.35
1292	NYSE	FBP	Mon, Jul 7, 1997	4.27	4.31	4.27	4.31
1291	NYSE	FBP	Thu, Jul 3, 1997	4.27	4.33	4.26	4.32
1290	NYSE	FBP	Wed, Jul 2, 1997	4.33	4.34	4.25	4.25
1289	NYSE	FBP	Tue, Jul 1, 1997	4.31	4.32	4.29	4.32
1288	NYSE	FBP	Mon, Jun 30, 1997	4.25	4.33	4.25	4.31
1287	NYSE	FBP	Fri, Jun 27, 1997	4.31	4.31	4.26	4.27
1286	NYSE	FBP	Thu, Jun 26, 1997	4.29	4.35	4.27	4.31
1285	NYSE	FBP	Wed, Jun 25, 1997	4.27	4.31	4.27	4.31
1284	NYSE	FBP	Tue, Jun 24, 1997	4.29	4.33	4.25	4.25
1283	NYSE	FBP	Mon, Jun 23, 1997	4.31	4.33	4.27	4.27
1282	NYSE	FBP	Fri, Jun 20, 1997	4.38	4.38	4.33	4.33
1281	NYSE	FBP	Thu, Jun 19, 1997	4.40	4.40	4.35	4.40
1280	NYSE	FBP	Wed, Jun 18, 1997	4.42	4.46	4.38	4.40
1279	NYSE	FBP	Tue, Jun 17, 1997	4.40	4.44	4.35	4.42
1278	NYSE	FBP	Mon, Jun 16, 1997	4.42	4.42	4.33	4.40
1277	NYSE	FBP	Fri, Jun 13, 1997	4.44	4.48	4.44	4.46
1276	NYSE	FBP	Thu, Jun 12, 1997	4.42	4.50	4.33	4.42
1275	NYSE	FBP	Wed, Jun 11, 1997	4.35	4.38	4.33	4.38
1274	NYSE	FBP	Tue, Jun 10, 1997	4.38	4.40	4.35	4.38
1273	NYSE	FBP	Mon, Jun 9, 1997	4.27	4.40	4.27	4.40
1272	NYSE	FBP	Fri, Jun 6, 1997	4.19	4.29	4.19	4.29
1271	NYSE	FBP	Thu, Jun 5, 1997	4.21	4.21	4.17	4.21
1270	NYSE	FBP	Wed, Jun 4, 1997	4.10	4.23	4.10	4.23
1269	NYSE	FBP	Tue, Jun 3, 1997	4.13	4.13	4.13	4.13
1268	NYSE	FBP	Mon, Jun 2, 1997	4.13	4.17	4.10	4.13
1267	NYSE	FBP	Fri, May 30, 1997	4.04	4.13	4.04	4.10
1266	NYSE	FBP	Thu, May 29, 1997	4.02	4.06	4.00	4.06
1265	NYSE	FBP	Wed, May 28, 1997	4.06	4.06	4.04	4.06
1264	NYSE	FBP	Tue, May 27, 1997	4.06	4.08	4.06	4.08
1263	NYSE	FBP	Fri, May 23, 1997	4.08	4.10	4.08	4.10
1262	NYSE	FBP	Thu, May 22, 1997	4.02	4.13	4.00	4.08
1261	NYSE	FBP	Wed, May 21, 1997	4.04	4.06	4.02	4.02
1260	NYSE	FBP	Tue, May 20, 1997	3.92	4.02	3.92	4.02
1259	NYSE	FBP	Mon, May 19, 1997	3.98	4.00	3.90	3.92
1258	NYSE	FBP	Fri, May 16, 1997	4.15	4.15	3.92	3.98
1257	NYSE	FBP	Thu, May 15, 1997	4.15	4.17	4.13	4.13
1256	NYSE	FBP	Wed, May 14, 1997	4.08	4.17	3.96	4.13
1255	NYSE	FBP	Tue, May 13, 1997	4.25	4.25	4.02	4.06
1254	NYSE	FBP	Mon, May 12, 1997	4.27	4.27	4.19	4.19
1253	NYSE	FBP	Fri, May 9, 1997	4.31	4.31	4.25	4.25
1252	NYSE	FBP	Thu, May 8, 1997	4.25	4.31	4.25	4.29
1251	NYSE	FBP	Wed, May 7, 1997	4.19	4.27	4.19	4.25
1250	NYSE	FBP	Tue, May 6, 1997	4.35	4.35	4.17	4.17
1249	NYSE	FBP	Mon, May 5, 1997	4.48	4.54	4.31	4.38
1248	NYSE	FBP	Fri, May 2, 1997	4.44	4.54	4.44	4.46
1247	NYSE	FBP	Thu, May 1, 1997	4.35	4.44	4.35	4.44
1246	NYSE	FBP	Wed, Apr 30, 1997	4.29	4.35	4.27	4.35
1245	NYSE	FBP	Tue, Apr 29, 1997	4.10	4.31	4.10	4.31
1244	NYSE	FBP	Mon, Apr 28, 1997	4.10	4.13	4.08	4.13
1243	NYSE	FBP	Fri, Apr 25, 1997	4.10	4.10	4.08	4.10
1242	NYSE	FBP	Thu, Apr 24, 1997	4.08	4.15	4.08	4.10
1241	NYSE	FBP	Wed, Apr 23, 1997	4.08	4.08	4.06	4.08
1240	NYSE	FBP	Tue, Apr 22, 1997	4.06	4.10	4.04	4.10
1239	NYSE	FBP	Mon, Apr 21, 1997	4.08	4.10	4.04	4.04
1238	NYSE	FBP	Fri, Apr 18, 1997	4.15	4.15	4.08	4.10
1237	NYSE	FBP	Thu, Apr 17, 1997	4.15	4.15	4.13	4.13
1236	NYSE	FBP	Wed, Apr 16, 1997	4.10	4.13	4.10	4.13
1235	NYSE	FBP	Tue, Apr 15, 1997	4.06	4.13	4.04	4.13
1234	NYSE	FBP	Mon, Apr 14, 1997	4.08	4.10	4.00	4.06
1233	NYSE	FBP	Fri, Apr 11, 1997	4.08	4.08	4.06	4.08
1232	NYSE	FBP	Thu, Apr 10, 1997	4.21	4.21	4.08	4.08
1231	NYSE	FBP	Wed, Apr 9, 1997	4.19	4.21	4.19	4.21
1230	NYSE	FBP	Tue, Apr 8, 1997	4.23	4.23	4.19	4.23
1229	NYSE	FBP	Mon, Apr 7, 1997	4.25	4.25	4.21	4.25
1228	NYSE	FBP	Fri, Apr 4, 1997	4.19	4.25	4.17	4.25
1227	NYSE	FBP	Thu, Apr 3, 1997	4.19	4.19	4.17	4.19
1226	NYSE	FBP	Wed, Apr 2, 1997	4.17	4.19	4.17	4.17
1225	NYSE	FBP	Tue, Apr 1, 1997	4.23	4.23	4.13	4.17
1224	NYSE	FBP	Mon, Mar 31, 1997	4.17	4.23	4.17	4.23
1223	NYSE	FBP	Thu, Mar 27, 1997	4.23	4.25	4.17	4.19
1222	NYSE	FBP	Wed, Mar 26, 1997	4.21	4.29	4.17	4.27
1221	NYSE	FBP	Tue, Mar 25, 1997	4.29	4.35	4.21	4.23
1220	NYSE	FBP	Mon, Mar 24, 1997	4.40	4.40	4.31	4.31
1219	NYSE	FBP	Fri, Mar 21, 1997	4.50	4.50	4.42	4.42
1218	NYSE	FBP	Thu, Mar 20, 1997	4.50	4.52	4.48	4.52
1217	NYSE	FBP	Wed, Mar 19, 1997	4.50	4.52	4.48	4.48
1216	NYSE	FBP	Tue, Mar 18, 1997	4.54	4.54	4.50	4.52
1215	NYSE	FBP	Mon, Mar 17, 1997	4.46	4.48	4.44	4.48
1214	NYSE	FBP	Fri, Mar 14, 1997	4.44	4.44	4.44	4.44
1213	NYSE	FBP	Thu, Mar 13, 1997	4.50	4.54	4.48	4.48
1212	NYSE	FBP	Wed, Mar 12, 1997	4.63	4.63	4.58	4.63
1211	NYSE	FBP	Tue, Mar 11, 1997	4.71	4.73	4.58	4.69
1210	NYSE	FBP	Mon, Mar 10, 1997	4.69	4.71	4.69	4.71
1209	NYSE	FBP	Fri, Mar 7, 1997	4.69	4.73	4.65	4.73
1208	NYSE	FBP	Thu, Mar 6, 1997	4.58	4.79	4.58	4.67
1207	NYSE	FBP	Wed, Mar 5, 1997	4.58	4.63	4.58	4.60
1206	NYSE	FBP	Tue, Mar 4, 1997	4.54	4.60	4.54	4.56
1205	NYSE	FBP	Mon, Mar 3, 1997	4.67	4.67	4.54	4.54
1204	NYSE	FBP	Fri, Feb 28, 1997	4.65	4.69	4.54	4.69
1203	NYSE	FBP	Thu, Feb 27, 1997	4.48	4.65	4.48	4.58
1202	NYSE	FBP	Wed, Feb 26, 1997	4.54	4.54	4.48	4.48
1201	NYSE	FBP	Tue, Feb 25, 1997	4.52	4.56	4.52	4.54
1200	NYSE	FBP	Mon, Feb 24, 1997	4.42	4.50	4.42	4.50
1199	NYSE	FBP	Fri, Feb 21, 1997	4.38	4.38	4.35	4.38
1198	NYSE	FBP	Thu, Feb 20, 1997	4.21	4.33	4.17	4.33
1197	NYSE	FBP	Wed, Feb 19, 1997	4.44	4.44	4.19	4.19
1196	NYSE	FBP	Tue, Feb 18, 1997	4.42	4.44	4.35	4.44
1195	NYSE	FBP	Fri, Feb 14, 1997	4.46	4.48	4.44	4.46
1194	NYSE	FBP	Thu, Feb 13, 1997	4.44	4.50	4.38	4.42
1193	NYSE	FBP	Wed, Feb 12, 1997	4.33	4.40	4.29	4.38
1192	NYSE	FBP	Tue, Feb 11, 1997	4.38	4.42	4.33	4.38
1191	NYSE	FBP	Mon, Feb 10, 1997	4.40	4.40	4.35	4.38
1190	NYSE	FBP	Fri, Feb 7, 1997	4.40	4.42	4.40	4.40
1189	NYSE	FBP	Thu, Feb 6, 1997	4.46	4.46	4.38	4.40
1188	NYSE	FBP	Wed, Feb 5, 1997	4.44	4.44	4.42	4.44
1187	NYSE	FBP	Tue, Feb 4, 1997	4.44	4.44	4.42	4.44
1186	NYSE	FBP	Mon, Feb 3, 1997	4.38	4.44	4.38	4.44
1185	NYSE	FBP	Fri, Jan 31, 1997	4.42	4.42	4.39	4.42
1184	NYSE	FBP	Thu, Jan 30, 1997	4.38	4.42	4.38	4.42
1183	NYSE	FBP	Wed, Jan 29, 1997	4.38	4.42	4.38	4.38
1182	NYSE	FBP	Tue, Jan 28, 1997	4.42	4.44	4.40	4.40
1181	NYSE	FBP	Mon, Jan 27, 1997	4.44	4.46	4.40	4.40
1180	NYSE	FBP	Fri, Jan 24, 1997	4.46	4.48	4.40	4.44
1179	NYSE	FBP	Thu, Jan 23, 1997	4.44	4.56	4.44	4.46
1178	NYSE	FBP	Wed, Jan 22, 1997	4.42	4.42	4.40	4.40
1177	NYSE	FBP	Tue, Jan 21, 1997	4.38	4.44	4.35	4.44
1176	NYSE	FBP	Mon, Jan 20, 1997	4.40	4.42	4.35	4.35
1175	NYSE	FBP	Fri, Jan 17, 1997	4.35	4.44	4.35	4.40
1174	NYSE	FBP	Thu, Jan 16, 1997	4.19	4.38	4.19	4.38
1173	NYSE	FBP	Wed, Jan 15, 1997	4.17	4.19	4.17	4.17
1172	NYSE	FBP	Tue, Jan 14, 1997	4.35	4.38	4.17	4.19
1171	NYSE	FBP	Mon, Jan 13, 1997	4.54	4.54	4.33	4.33
1170	NYSE	FBP	Fri, Jan 10, 1997	4.40	4.54	4.38	4.50
1169	NYSE	FBP	Thu, Jan 9, 1997	4.38	4.42	4.33	4.40
1168	NYSE	FBP	Wed, Jan 8, 1997	4.27	4.38	4.27	4.35
1167	NYSE	FBP	Tue, Jan 7, 1997	4.31	4.33	4.23	4.29
1166	NYSE	FBP	Mon, Jan 6, 1997	4.33	4.33	4.29	4.31
1165	NYSE	FBP	Fri, Jan 3, 1997	4.35	4.38	4.29	4.29
1164	NYSE	FBP	Thu, Jan 2, 1997	4.42	4.42	4.33	4.33
1163	NYSE	FBP	Tue, Dec 31, 1996	4.33	4.35	4.31	4.33
1162	NYSE	FBP	Mon, Dec 30, 1996	4.33	4.33	4.23	4.23
1161	NYSE	FBP	Fri, Dec 27, 1996	4.23	4.33	4.23	4.31
1160	NYSE	FBP	Thu, Dec 26, 1996	4.21	4.23	4.19	4.23
1159	NYSE	FBP	Tue, Dec 24, 1996	4.25	4.25	4.25	4.25
1158	NYSE	FBP	Mon, Dec 23, 1996	4.29	4.29	4.21	4.25
1157	NYSE	FBP	Fri, Dec 20, 1996	4.31	4.31	4.27	4.29
1156	NYSE	FBP	Thu, Dec 19, 1996	4.27	4.29	4.23	4.27
1155	NYSE	FBP	Wed, Dec 18, 1996	4.33	4.35	4.25	4.27
1154	NYSE	FBP	Tue, Dec 17, 1996	4.38	4.38	4.31	4.33
1153	NYSE	FBP	Mon, Dec 16, 1996	4.25	4.29	4.19	4.29
1152	NYSE	FBP	Fri, Dec 13, 1996	4.33	4.33	4.25	4.25
1151	NYSE	FBP	Thu, Dec 12, 1996	4.35	4.40	4.31	4.31
1150	NYSE	FBP	Wed, Dec 11, 1996	4.52	4.52	4.38	4.40
1149	NYSE	FBP	Tue, Dec 10, 1996	4.52	4.73	4.52	4.58
1148	NYSE	FBP	Mon, Dec 9, 1996	4.40	4.54	4.40	4.50
1147	NYSE	FBP	Fri, Dec 6, 1996	4.44	4.46	4.38	4.38
1146	NYSE	FBP	Thu, Dec 5, 1996	4.42	4.52	4.42	4.46
1145	NYSE	FBP	Wed, Dec 4, 1996	4.27	4.42	4.23	4.42
1144	NYSE	FBP	Tue, Dec 3, 1996	4.23	4.25	4.21	4.25
1143	NYSE	FBP	Mon, Dec 2, 1996	4.23	4.25	4.21	4.23
1142	NYSE	FBP	Fri, Nov 29, 1996	4.19	4.23	4.17	4.23
1141	NYSE	FBP	Wed, Nov 27, 1996	4.23	4.27	4.17	4.19
1140	NYSE	FBP	Tue, Nov 26, 1996	4.17	4.27	4.17	4.23
1139	NYSE	FBP	Mon, Nov 25, 1996	4.02	4.17	4.02	4.17
1138	NYSE	FBP	Fri, Nov 22, 1996	4.02	4.08	4.00	4.00
1137	NYSE	FBP	Thu, Nov 21, 1996	3.96	4.02	3.96	4.02
1136	NYSE	FBP	Wed, Nov 20, 1996	3.96	4.04	3.90	3.94
1135	NYSE	FBP	Tue, Nov 19, 1996	3.81	3.98	3.81	3.98
1134	NYSE	FBP	Mon, Nov 18, 1996	3.83	3.83	3.81	3.81
1133	NYSE	FBP	Fri, Nov 15, 1996	3.94	3.94	3.81	3.81
1132	NYSE	FBP	Thu, Nov 14, 1996	3.92	4.00	3.92	3.94
1131	NYSE	FBP	Wed, Nov 13, 1996	3.77	3.88	3.77	3.85
1130	NYSE	FBP	Tue, Nov 12, 1996	3.75	3.77	3.75	3.75
1129	NYSE	FBP	Mon, Nov 11, 1996	3.77	3.77	3.77	3.77
1128	NYSE	FBP	Fri, Nov 8, 1996	3.77	3.77	3.75	3.75
1127	NYSE	FBP	Thu, Nov 7, 1996	3.77	3.77	3.75	3.77
1126	NYSE	FBP	Wed, Nov 6, 1996	3.81	3.81	3.77	3.77
1125	NYSE	FBP	Tue, Nov 5, 1996	3.79	3.81	3.79	3.81
1124	NYSE	FBP	Mon, Nov 4, 1996	3.83	3.85	3.77	3.81
1123	NYSE	FBP	Fri, Nov 1, 1996	3.88	3.88	3.83	3.85
1122	NYSE	FBP	Thu, Oct 31, 1996	3.85	3.88	3.85	3.88
1121	NYSE	FBP	Wed, Oct 30, 1996	3.85	3.88	3.83	3.83
1120	NYSE	FBP	Tue, Oct 29, 1996	3.77	3.90	3.77	3.88
1119	NYSE	FBP	Mon, Oct 28, 1996	3.88	3.88	3.79	3.83
1118	NYSE	FBP	Fri, Oct 25, 1996	3.88	3.88	3.85	3.88
1117	NYSE	FBP	Thu, Oct 24, 1996	3.94	3.96	3.85	3.88
1116	NYSE	FBP	Wed, Oct 23, 1996	3.98	4.00	3.96	3.98
1115	NYSE	FBP	Tue, Oct 22, 1996	4.00	4.00	3.98	4.00
1114	NYSE	FBP	Mon, Oct 21, 1996	3.98	4.00	3.98	3.98
1113	NYSE	FBP	Fri, Oct 18, 1996	3.96	4.00	3.94	3.98
1112	NYSE	FBP	Thu, Oct 17, 1996	4.00	4.00	3.92	3.96
1111	NYSE	FBP	Wed, Oct 16, 1996	3.94	3.98	3.94	3.98
1110	NYSE	FBP	Tue, Oct 15, 1996	4.02	4.02	3.92	3.96
1109	NYSE	FBP	Mon, Oct 14, 1996	3.96	4.02	3.96	4.00
1108	NYSE	FBP	Fri, Oct 11, 1996	4.00	4.02	3.96	3.98
1107	NYSE	FBP	Thu, Oct 10, 1996	3.88	4.02	3.85	4.02
1106	NYSE	FBP	Wed, Oct 9, 1996	3.83	3.88	3.83	3.88
1105	NYSE	FBP	Tue, Oct 8, 1996	3.81	3.83	3.79	3.83
1104	NYSE	FBP	Mon, Oct 7, 1996	3.79	3.79	3.77	3.77
1103	NYSE	FBP	Fri, Oct 4, 1996	3.73	3.83	3.73	3.81
1102	NYSE	FBP	Thu, Oct 3, 1996	3.69	3.75	3.67	3.75
1101	NYSE	FBP	Wed, Oct 2, 1996	3.73	3.75	3.69	3.71
1100	NYSE	FBP	Tue, Oct 1, 1996	3.77	3.77	3.73	3.73
1099	NYSE	FBP	Mon, Sep 30, 1996	3.75	3.77	3.73	3.77
1098	NYSE	FBP	Fri, Sep 27, 1996	3.77	3.77	3.73	3.77
1097	NYSE	FBP	Thu, Sep 26, 1996	3.73	3.83	3.71	3.79
1096	NYSE	FBP	Wed, Sep 25, 1996	3.60	3.75	3.60	3.75
1095	NYSE	FBP	Tue, Sep 24, 1996	3.40	3.60	3.40	3.58
1094	NYSE	FBP	Mon, Sep 23, 1996	3.48	3.48	3.42	3.42
1093	NYSE	FBP	Fri, Sep 20, 1996	3.48	3.56	3.48	3.52
1092	NYSE	FBP	Thu, Sep 19, 1996	3.48	3.50	3.48	3.48
1091	NYSE	FBP	Wed, Sep 18, 1996	3.50	3.52	3.50	3.52
1090	NYSE	FBP	Tue, Sep 17, 1996	3.48	3.52	3.48	3.52
1089	NYSE	FBP	Mon, Sep 16, 1996	3.52	3.54	3.48	3.50
1088	NYSE	FBP	Fri, Sep 13, 1996	3.54	3.54	3.52	3.54
1087	NYSE	FBP	Thu, Sep 12, 1996	3.52	3.54	3.52	3.52
1086	NYSE	FBP	Wed, Sep 11, 1996	3.58	3.58	3.54	3.54
1085	NYSE	FBP	Tue, Sep 10, 1996	3.54	3.56	3.54	3.56
1084	NYSE	FBP	Mon, Sep 9, 1996	3.54	3.54	3.50	3.54
1083	NYSE	FBP	Fri, Sep 6, 1996	3.58	3.58	3.52	3.52
1082	NYSE	FBP	Thu, Sep 5, 1996	3.60	3.60	3.56	3.56
1081	NYSE	FBP	Wed, Sep 4, 1996	3.69	3.69	3.58	3.63
1080	NYSE	FBP	Tue, Sep 3, 1996	3.71	3.75	3.71	3.73
1079	NYSE	FBP	Fri, Aug 30, 1996	3.83	3.83	3.71	3.75
1078	NYSE	FBP	Thu, Aug 29, 1996	3.79	3.83	3.79	3.81
1077	NYSE	FBP	Wed, Aug 28, 1996	3.83	3.83	3.77	3.77
1076	NYSE	FBP	Tue, Aug 27, 1996	3.83	3.85	3.79	3.81
1075	NYSE	FBP	Mon, Aug 26, 1996	3.83	3.85	3.81	3.85
1074	NYSE	FBP	Fri, Aug 23, 1996	3.71	3.83	3.71	3.81
1073	NYSE	FBP	Thu, Aug 22, 1996	3.67	3.71	3.65	3.69
1072	NYSE	FBP	Wed, Aug 21, 1996	3.42	3.58	3.42	3.58
1071	NYSE	FBP	Tue, Aug 20, 1996	3.52	3.52	3.38	3.42
1070	NYSE	FBP	Mon, Aug 19, 1996	3.56	3.56	3.50	3.56
1069	NYSE	FBP	Fri, Aug 16, 1996	3.58	3.60	3.56	3.56
1068	NYSE	FBP	Thu, Aug 15, 1996	3.60	3.60	3.54	3.54
1067	NYSE	FBP	Wed, Aug 14, 1996	3.56	3.58	3.52	3.58
1066	NYSE	FBP	Tue, Aug 13, 1996	3.63	3.63	3.58	3.58
1065	NYSE	FBP	Mon, Aug 12, 1996	3.63	3.67	3.63	3.65
1064	NYSE	FBP	Fri, Aug 9, 1996	3.54	3.63	3.54	3.63
1063	NYSE	FBP	Thu, Aug 8, 1996	3.50	3.54	3.50	3.54
1062	NYSE	FBP	Wed, Aug 7, 1996	3.42	3.52	3.42	3.52
1061	NYSE	FBP	Tue, Aug 6, 1996	3.33	3.42	3.33	3.40
1060	NYSE	FBP	Mon, Aug 5, 1996	3.38	3.38	3.33	3.33
1059	NYSE	FBP	Fri, Aug 2, 1996	3.40	3.40	3.38	3.38
1058	NYSE	FBP	Thu, Aug 1, 1996	3.46	3.46	3.38	3.38
1057	NYSE	FBP	Wed, Jul 31, 1996	3.38	3.44	3.25	3.44
1056	NYSE	FBP	Tue, Jul 30, 1996	3.40	3.40	3.35	3.40
1055	NYSE	FBP	Mon, Jul 29, 1996	3.42	3.42	3.40	3.42
1054	NYSE	FBP	Fri, Jul 26, 1996	3.42	3.44	3.42	3.44
1053	NYSE	FBP	Thu, Jul 25, 1996	3.46	3.46	3.42	3.44
1052	NYSE	FBP	Wed, Jul 24, 1996	3.52	3.52	3.44	3.44
1051	NYSE	FBP	Tue, Jul 23, 1996	3.58	3.58	3.52	3.52
1050	NYSE	FBP	Mon, Jul 22, 1996	3.58	3.60	3.56	3.60
1049	NYSE	FBP	Fri, Jul 19, 1996	3.60	3.63	3.60	3.60
1048	NYSE	FBP	Thu, Jul 18, 1996	3.65	3.65	3.58	3.60
1047	NYSE	FBP	Wed, Jul 17, 1996	3.60	3.67	3.60	3.65
1046	NYSE	FBP	Tue, Jul 16, 1996	3.67	3.67	3.50	3.60
1045	NYSE	FBP	Mon, Jul 15, 1996	3.67	3.69	3.67	3.69
1044	NYSE	FBP	Fri, Jul 12, 1996	3.71	3.71	3.71	3.71
1043	NYSE	FBP	Thu, Jul 11, 1996	3.73	3.73	3.69	3.71
1042	NYSE	FBP	Wed, Jul 10, 1996	3.69	3.71	3.65	3.71
1041	NYSE	FBP	Tue, Jul 9, 1996	3.69	3.71	3.69	3.71
1040	NYSE	FBP	Mon, Jul 8, 1996	3.69	3.69	3.67	3.69
1039	NYSE	FBP	Fri, Jul 5, 1996	3.67	3.71	3.67	3.71
1038	NYSE	FBP	Wed, Jul 3, 1996	3.71	3.71	3.71	3.71
1037	NYSE	FBP	Tue, Jul 2, 1996	3.77	3.77	3.65	3.73
1036	NYSE	FBP	Mon, Jul 1, 1996	3.79	3.79	3.65	3.73
1035	NYSE	FBP	Fri, Jun 28, 1996	3.69	3.83	3.69	3.83
1034	NYSE	FBP	Thu, Jun 27, 1996	3.58	3.67	3.58	3.65
1033	NYSE	FBP	Wed, Jun 26, 1996	3.58	3.58	3.58	3.58
1032	NYSE	FBP	Tue, Jun 25, 1996	3.58	3.58	3.56	3.58
1031	NYSE	FBP	Mon, Jun 24, 1996	3.54	3.56	3.54	3.56
1030	NYSE	FBP	Fri, Jun 21, 1996	3.58	3.58	3.52	3.52
1029	NYSE	FBP	Thu, Jun 20, 1996	3.54	3.58	3.52	3.56
1028	NYSE	FBP	Wed, Jun 19, 1996	3.54	3.56	3.52	3.54
1027	NYSE	FBP	Tue, Jun 18, 1996	3.48	3.54	3.48	3.52
1026	NYSE	FBP	Mon, Jun 17, 1996	3.44	3.50	3.42	3.50
1025	NYSE	FBP	Fri, Jun 14, 1996	3.48	3.48	3.42	3.46
1024	NYSE	FBP	Thu, Jun 13, 1996	3.42	3.46	3.40	3.46
1023	NYSE	FBP	Wed, Jun 12, 1996	3.44	3.44	3.40	3.44
1022	NYSE	FBP	Tue, Jun 11, 1996	3.42	3.46	3.42	3.44
1021	NYSE	FBP	Mon, Jun 10, 1996	3.48	3.48	3.44	3.44
1020	NYSE	FBP	Fri, Jun 7, 1996	3.52	3.52	3.46	3.48
1019	NYSE	FBP	Thu, Jun 6, 1996	3.52	3.52	3.48	3.52
1018	NYSE	FBP	Wed, Jun 5, 1996	3.40	3.54	3.40	3.54
1017	NYSE	FBP	Tue, Jun 4, 1996	3.42	3.44	3.42	3.44
1016	NYSE	FBP	Mon, Jun 3, 1996	3.42	3.46	3.42	3.46
1015	NYSE	FBP	Fri, May 31, 1996	3.38	3.42	3.35	3.42
1014	NYSE	FBP	Thu, May 30, 1996	3.38	3.40	3.33	3.35
1013	NYSE	FBP	Wed, May 29, 1996	3.44	3.48	3.38	3.40
1012	NYSE	FBP	Tue, May 28, 1996	3.52	3.52	3.42	3.42
1011	NYSE	FBP	Fri, May 24, 1996	3.52	3.52	3.52	3.52
1010	NYSE	FBP	Thu, May 23, 1996	3.52	3.54	3.52	3.54
1009	NYSE	FBP	Wed, May 22, 1996	3.50	3.58	3.46	3.54
1008	NYSE	FBP	Tue, May 21, 1996	3.50	3.50	3.42	3.50
1007	NYSE	FBP	Mon, May 20, 1996	3.48	3.50	3.44	3.50
1006	NYSE	FBP	Fri, May 17, 1996	3.52	3.54	3.40	3.50
1005	NYSE	FBP	Thu, May 16, 1996	3.67	3.67	3.48	3.50
1004	NYSE	FBP	Wed, May 15, 1996	3.69	3.73	3.67	3.67
1003	NYSE	FBP	Tue, May 14, 1996	3.67	3.71	3.67	3.69
1002	NYSE	FBP	Mon, May 13, 1996	3.65	3.65	3.63	3.63
1001	NYSE	FBP	Fri, May 10, 1996	3.65	3.65	3.65	3.65
1000	NYSE	FBP	Thu, May 9, 1996	3.69	3.69	3.63	3.63
999	NYSE	FBP	Wed, May 8, 1996	3.67	3.69	3.67	3.69
998	NYSE	FBP	Tue, May 7, 1996	3.67	3.71	3.67	3.67
997	NYSE	FBP	Mon, May 6, 1996	3.77	3.77	3.67	3.69
996	NYSE	FBP	Fri, May 3, 1996	3.77	3.79	3.77	3.79
995	NYSE	FBP	Thu, May 2, 1996	3.85	3.85	3.77	3.77
994	NYSE	FBP	Wed, May 1, 1996	3.83	3.85	3.83	3.85
993	NYSE	FBP	Tue, Apr 30, 1996	3.77	3.83	3.75	3.83
992	NYSE	FBP	Mon, Apr 29, 1996	3.77	3.79	3.77	3.79
991	NYSE	FBP	Fri, Apr 26, 1996	3.81	3.81	3.77	3.79
990	NYSE	FBP	Thu, Apr 25, 1996	3.79	3.83	3.79	3.79
989	NYSE	FBP	Wed, Apr 24, 1996	3.77	3.81	3.77	3.77
988	NYSE	FBP	Tue, Apr 23, 1996	3.67	3.77	3.67	3.75
987	NYSE	FBP	Mon, Apr 22, 1996	3.75	3.75	3.65	3.67
986	NYSE	FBP	Fri, Apr 19, 1996	3.79	3.83	3.77	3.77
985	NYSE	FBP	Thu, Apr 18, 1996	3.79	3.79	3.73	3.75
984	NYSE	FBP	Wed, Apr 17, 1996	3.77	3.79	3.75	3.79
983	NYSE	FBP	Tue, Apr 16, 1996	3.83	3.83	3.77	3.81
982	NYSE	FBP	Mon, Apr 15, 1996	3.94	3.94	3.83	3.83
981	NYSE	FBP	Fri, Apr 12, 1996	3.92	3.94	3.90	3.92
980	NYSE	FBP	Thu, Apr 11, 1996	3.85	3.90	3.85	3.90
979	NYSE	FBP	Wed, Apr 10, 1996	3.83	3.88	3.83	3.85
978	NYSE	FBP	Tue, Apr 9, 1996	3.92	3.92	3.81	3.85
977	NYSE	FBP	Mon, Apr 8, 1996	3.94	3.96	3.90	3.92
976	NYSE	FBP	Thu, Apr 4, 1996	3.94	3.98	3.94	3.98
975	NYSE	FBP	Wed, Apr 3, 1996	4.02	4.02	3.94	3.94
974	NYSE	FBP	Tue, Apr 2, 1996	4.02	4.04	4.02	4.02
973	NYSE	FBP	Mon, Apr 1, 1996	4.02	4.02	3.98	4.02
972	NYSE	FBP	Fri, Mar 29, 1996	3.98	4.02	3.98	4.00
971	NYSE	FBP	Thu, Mar 28, 1996	4.02	4.02	3.94	3.98
970	NYSE	FBP	Wed, Mar 27, 1996	4.00	4.04	3.98	4.00
969	NYSE	FBP	Tue, Mar 26, 1996	3.92	4.00	3.85	4.00
968	NYSE	FBP	Mon, Mar 25, 1996	3.94	3.94	3.92	3.94
967	NYSE	FBP	Fri, Mar 22, 1996	4.04	4.04	3.96	3.96
966	NYSE	FBP	Thu, Mar 21, 1996	3.92	4.08	3.92	4.04
965	NYSE	FBP	Wed, Mar 20, 1996	3.90	3.92	3.81	3.92
964	NYSE	FBP	Tue, Mar 19, 1996	3.85	3.96	3.85	3.92
963	NYSE	FBP	Mon, Mar 18, 1996	3.71	3.83	3.71	3.81
962	NYSE	FBP	Fri, Mar 15, 1996	3.69	3.73	3.69	3.71
961	NYSE	FBP	Thu, Mar 14, 1996	3.71	3.75	3.69	3.69
960	NYSE	FBP	Wed, Mar 13, 1996	3.69	3.71	3.67	3.69
959	NYSE	FBP	Tue, Mar 12, 1996	3.71	3.71	3.67	3.71
958	NYSE	FBP	Mon, Mar 11, 1996	3.67	3.71	3.67	3.69
957	NYSE	FBP	Fri, Mar 8, 1996	3.83	3.83	3.67	3.67
956	NYSE	FBP	Thu, Mar 7, 1996	3.85	3.88	3.83	3.85
955	NYSE	FBP	Wed, Mar 6, 1996	3.85	3.92	3.85	3.85
954	NYSE	FBP	Tue, Mar 5, 1996	3.88	3.88	3.85	3.85
953	NYSE	FBP	Mon, Mar 4, 1996	3.94	3.96	3.85	3.92
952	NYSE	FBP	Fri, Mar 1, 1996	3.92	3.96	3.90	3.94
951	NYSE	FBP	Thu, Feb 29, 1996	3.90	3.90	3.88	3.90
950	NYSE	FBP	Wed, Feb 28, 1996	3.94	3.96	3.88	3.92
949	NYSE	FBP	Tue, Feb 27, 1996	3.92	3.94	3.88	3.94
948	NYSE	FBP	Mon, Feb 26, 1996	3.88	3.94	3.85	3.90
947	NYSE	FBP	Fri, Feb 23, 1996	3.83	3.92	3.81	3.90
946	NYSE	FBP	Thu, Feb 22, 1996	3.90	3.90	3.85	3.90
945	NYSE	FBP	Wed, Feb 21, 1996	3.83	3.88	3.83	3.88
944	NYSE	FBP	Tue, Feb 20, 1996	3.79	3.85	3.79	3.85
943	NYSE	FBP	Fri, Feb 16, 1996	3.77	3.83	3.77	3.83
942	NYSE	FBP	Thu, Feb 15, 1996	3.83	3.85	3.77	3.77
941	NYSE	FBP	Wed, Feb 14, 1996	3.92	3.92	3.85	3.85
940	NYSE	FBP	Tue, Feb 13, 1996	3.96	3.98	3.94	3.94
939	NYSE	FBP	Mon, Feb 12, 1996	3.94	4.04	3.88	3.96
938	NYSE	FBP	Fri, Feb 9, 1996	3.94	3.98	3.94	3.98
937	NYSE	FBP	Thu, Feb 8, 1996	3.98	3.98	3.94	3.94
936	NYSE	FBP	Wed, Feb 7, 1996	3.96	4.00	3.96	3.96
935	NYSE	FBP	Tue, Feb 6, 1996	3.85	3.98	3.85	3.98
934	NYSE	FBP	Mon, Feb 5, 1996	3.67	3.88	3.67	3.88
933	NYSE	FBP	Fri, Feb 2, 1996	3.73	3.73	3.71	3.71
932	NYSE	FBP	Thu, Feb 1, 1996	3.75	3.75	3.71	3.71
931	NYSE	FBP	Wed, Jan 31, 1996	3.75	3.79	3.73	3.75
930	NYSE	FBP	Tue, Jan 30, 1996	3.58	3.75	3.58	3.75
929	NYSE	FBP	Mon, Jan 29, 1996	3.60	3.60	3.58	3.58
928	NYSE	FBP	Fri, Jan 26, 1996	3.67	3.67	3.60	3.60
927	NYSE	FBP	Thu, Jan 25, 1996	3.69	3.69	3.65	3.65
926	NYSE	FBP	Wed, Jan 24, 1996	3.58	3.73	3.54	3.67
925	NYSE	FBP	Tue, Jan 23, 1996	3.44	3.58	3.42	3.56
924	NYSE	FBP	Mon, Jan 22, 1996	3.44	3.46	3.42	3.44
923	NYSE	FBP	Fri, Jan 19, 1996	3.46	3.46	3.42	3.44
922	NYSE	FBP	Thu, Jan 18, 1996	3.54	3.54	3.42	3.46
921	NYSE	FBP	Wed, Jan 17, 1996	3.56	3.58	3.56	3.56
920	NYSE	FBP	Tue, Jan 16, 1996	3.60	3.60	3.58	3.58
919	NYSE	FBP	Mon, Jan 15, 1996	3.56	3.60	3.56	3.58
918	NYSE	FBP	Fri, Jan 12, 1996	3.60	3.63	3.52	3.58
917	NYSE	FBP	Thu, Jan 11, 1996	3.60	3.60	3.50	3.60
916	NYSE	FBP	Wed, Jan 10, 1996	3.79	3.79	3.56	3.60
915	NYSE	FBP	Tue, Jan 9, 1996	3.81	3.81	3.75	3.79
914	NYSE	FBP	Mon, Jan 8, 1996	3.85	3.85	3.79	3.83
913	NYSE	FBP	Fri, Jan 5, 1996	3.83	3.85	3.83	3.85
912	NYSE	FBP	Thu, Jan 4, 1996	3.83	3.85	3.83	3.83
911	NYSE	FBP	Wed, Jan 3, 1996	3.83	3.88	3.83	3.83
910	NYSE	FBP	Tue, Jan 2, 1996	3.73	3.81	3.73	3.81
909	NYSE	FBP	Fri, Dec 29, 1995	3.67	3.73	3.67	3.73
908	NYSE	FBP	Thu, Dec 28, 1995	3.75	3.75	3.65	3.67
907	NYSE	FBP	Wed, Dec 27, 1995	3.75	3.75	3.71	3.73
906	NYSE	FBP	Tue, Dec 26, 1995	3.67	3.77	3.67	3.75
905	NYSE	FBP	Fri, Dec 22, 1995	3.77	3.77	3.67	3.71
904	NYSE	FBP	Thu, Dec 21, 1995	3.81	3.83	3.73	3.77
903	NYSE	FBP	Wed, Dec 20, 1995	3.71	3.81	3.67	3.81
902	NYSE	FBP	Tue, Dec 19, 1995	3.60	3.73	3.60	3.73
901	NYSE	FBP	Mon, Dec 18, 1995	3.46	3.63	3.46	3.60
900	NYSE	FBP	Fri, Dec 15, 1995	3.48	3.52	3.46	3.50
899	NYSE	FBP	Thu, Dec 14, 1995	3.33	3.42	3.31	3.42
898	NYSE	FBP	Wed, Dec 13, 1995	3.27	3.33	3.27	3.33
897	NYSE	FBP	Tue, Dec 12, 1995	3.25	3.31	3.25	3.31
896	NYSE	FBP	Mon, Dec 11, 1995	3.27	3.27	3.21	3.25
895	NYSE	FBP	Fri, Dec 8, 1995	3.25	3.27	3.25	3.25
894	NYSE	FBP	Thu, Dec 7, 1995	3.25	3.25	3.21	3.23
893	NYSE	FBP	Wed, Dec 6, 1995	3.21	3.23	3.17	3.23
892	NYSE	FBP	Tue, Dec 5, 1995	3.23	3.23	3.21	3.21
891	NYSE	FBP	Mon, Dec 4, 1995	3.21	3.23	3.19	3.21
890	NYSE	FBP	Fri, Dec 1, 1995	3.17	3.25	3.17	3.21
889	NYSE	FBP	Thu, Nov 30, 1995	3.00	3.15	3.00	3.15
888	NYSE	FBP	Wed, Nov 29, 1995	3.00	3.02	3.00	3.02
887	NYSE	FBP	Tue, Nov 28, 1995	3.02	3.06	3.02	3.02
886	NYSE	FBP	Mon, Nov 27, 1995	3.00	3.02	3.00	3.02
885	NYSE	FBP	Wed, Nov 22, 1995	3.08	3.13	3.06	3.06
884	NYSE	FBP	Tue, Nov 21, 1995	3.06	3.06	3.04	3.06
883	NYSE	FBP	Mon, Nov 20, 1995	3.10	3.10	3.04	3.04
882	NYSE	FBP	Fri, Nov 17, 1995	3.02	3.10	3.00	3.10
881	NYSE	FBP	Thu, Nov 16, 1995	2.94	3.04	2.94	3.00
880	NYSE	FBP	Wed, Nov 15, 1995	3.04	3.06	2.88	2.96
879	NYSE	FBP	Tue, Nov 14, 1995	3.15	3.15	3.00	3.06
878	NYSE	FBP	Mon, Nov 13, 1995	3.17	3.17	3.15	3.17
877	NYSE	FBP	Fri, Nov 10, 1995	3.15	3.21	3.15	3.21
876	NYSE	FBP	Thu, Nov 9, 1995	3.17	3.19	3.17	3.19
875	NYSE	FBP	Wed, Nov 8, 1995	3.27	3.27	3.19	3.21
874	NYSE	FBP	Tue, Nov 7, 1995	3.29	3.29	3.25	3.27
873	NYSE	FBP	Mon, Nov 6, 1995	3.29	3.31	3.25	3.27
872	NYSE	FBP	Fri, Nov 3, 1995	3.27	3.33	3.25	3.29
871	NYSE	FBP	Thu, Nov 2, 1995	3.23	3.27	3.23	3.25
870	NYSE	FBP	Wed, Nov 1, 1995	3.23	3.23	3.21	3.21
869	NYSE	FBP	Tue, Oct 31, 1995	3.23	3.25	3.21	3.23
868	NYSE	FBP	Mon, Oct 30, 1995	3.13	3.23	3.13	3.21
867	NYSE	FBP	Fri, Oct 27, 1995	3.13	3.19	3.08	3.17
866	NYSE	FBP	Thu, Oct 26, 1995	3.27	3.27	3.10	3.15
865	NYSE	FBP	Wed, Oct 25, 1995	3.29	3.29	3.23	3.23
864	NYSE	FBP	Tue, Oct 24, 1995	3.25	3.29	3.21	3.29
863	NYSE	FBP	Mon, Oct 23, 1995	3.21	3.21	3.15	3.21
862	NYSE	FBP	Fri, Oct 20, 1995	3.44	3.44	3.21	3.21
861	NYSE	FBP	Thu, Oct 19, 1995	3.52	3.52	3.44	3.46
860	NYSE	FBP	Wed, Oct 18, 1995	3.48	3.54	3.44	3.50
859	NYSE	FBP	Tue, Oct 17, 1995	3.50	3.50	3.44	3.48
858	NYSE	FBP	Mon, Oct 16, 1995	3.54	3.54	3.46	3.50
857	NYSE	FBP	Fri, Oct 13, 1995	3.54	3.58	3.54	3.54
856	NYSE	FBP	Thu, Oct 12, 1995	3.56	3.60	3.56	3.56
855	NYSE	FBP	Wed, Oct 11, 1995	3.58	3.60	3.56	3.56
854	NYSE	FBP	Tue, Oct 10, 1995	3.60	3.60	3.58	3.58
853	NYSE	FBP	Mon, Oct 9, 1995	3.65	3.65	3.56	3.58
852	NYSE	FBP	Fri, Oct 6, 1995	3.58	3.63	3.56	3.63
851	NYSE	FBP	Thu, Oct 5, 1995	3.65	3.65	3.56	3.60
850	NYSE	FBP	Wed, Oct 4, 1995	3.67	3.67	3.63	3.63
849	NYSE	FBP	Tue, Oct 3, 1995	3.73	3.73	3.65	3.65
848	NYSE	FBP	Mon, Oct 2, 1995	3.73	3.73	3.71	3.73
847	NYSE	FBP	Fri, Sep 29, 1995	3.71	3.75	3.71	3.75
846	NYSE	FBP	Thu, Sep 28, 1995	3.54	3.67	3.54	3.67
845	NYSE	FBP	Wed, Sep 27, 1995	3.56	3.56	3.52	3.52
844	NYSE	FBP	Tue, Sep 26, 1995	3.54	3.56	3.50	3.56
843	NYSE	FBP	Mon, Sep 25, 1995	3.56	3.56	3.50	3.54
842	NYSE	FBP	Fri, Sep 22, 1995	3.54	3.56	3.54	3.54
841	NYSE	FBP	Thu, Sep 21, 1995	3.63	3.63	3.54	3.54
840	NYSE	FBP	Wed, Sep 20, 1995	3.65	3.65	3.63	3.63
839	NYSE	FBP	Tue, Sep 19, 1995	3.58	3.65	3.58	3.65
838	NYSE	FBP	Mon, Sep 18, 1995	3.60	3.65	3.56	3.60
837	NYSE	FBP	Fri, Sep 15, 1995	3.75	3.75	3.65	3.65
836	NYSE	FBP	Thu, Sep 14, 1995	3.79	3.83	3.79	3.79
835	NYSE	FBP	Wed, Sep 13, 1995	3.73	3.83	3.71	3.77
834	NYSE	FBP	Tue, Sep 12, 1995	3.85	3.85	3.75	3.77
833	NYSE	FBP	Mon, Sep 11, 1995	3.96	3.96	3.83	3.83
832	NYSE	FBP	Fri, Sep 8, 1995	3.94	3.96	3.92	3.96
831	NYSE	FBP	Thu, Sep 7, 1995	3.98	3.98	3.90	3.96
830	NYSE	FBP	Wed, Sep 6, 1995	3.94	3.98	3.94	3.98
829	NYSE	FBP	Tue, Sep 5, 1995	3.94	3.94	3.85	3.90
828	NYSE	FBP	Fri, Sep 1, 1995	3.98	4.00	3.96	3.96
827	NYSE	FBP	Thu, Aug 31, 1995	3.98	4.00	3.98	4.00
826	NYSE	FBP	Wed, Aug 30, 1995	3.96	3.98	3.96	3.98
825	NYSE	FBP	Tue, Aug 29, 1995	3.81	3.96	3.81	3.94
824	NYSE	FBP	Mon, Aug 28, 1995	3.81	3.81	3.79	3.81
823	NYSE	FBP	Fri, Aug 25, 1995	3.79	3.81	3.77	3.79
822	NYSE	FBP	Thu, Aug 24, 1995	3.81	3.81	3.77	3.77
821	NYSE	FBP	Wed, Aug 23, 1995	3.85	3.90	3.81	3.83
820	NYSE	FBP	Tue, Aug 22, 1995	3.71	3.73	3.67	3.73
819	NYSE	FBP	Mon, Aug 21, 1995	3.69	3.73	3.69	3.73
818	NYSE	FBP	Fri, Aug 18, 1995	3.60	3.71	3.60	3.67
817	NYSE	FBP	Thu, Aug 17, 1995	3.50	3.60	3.46	3.60
816	NYSE	FBP	Wed, Aug 16, 1995	3.48	3.50	3.48	3.50
815	NYSE	FBP	Tue, Aug 15, 1995	3.44	3.52	3.44	3.50
814	NYSE	FBP	Mon, Aug 14, 1995	3.56	3.56	3.42	3.46
813	NYSE	FBP	Fri, Aug 11, 1995	3.58	3.58	3.56	3.56
812	NYSE	FBP	Thu, Aug 10, 1995	3.54	3.58	3.54	3.58
811	NYSE	FBP	Wed, Aug 9, 1995	3.56	3.60	3.54	3.56
810	NYSE	FBP	Tue, Aug 8, 1995	3.50	3.58	3.48	3.54
809	NYSE	FBP	Mon, Aug 7, 1995	3.63	3.63	3.48	3.48
808	NYSE	FBP	Fri, Aug 4, 1995	3.63	3.67	3.63	3.65
807	NYSE	FBP	Thu, Aug 3, 1995	3.56	3.65	3.56	3.60
806	NYSE	FBP	Wed, Aug 2, 1995	3.60	3.60	3.52	3.58
805	NYSE	FBP	Tue, Aug 1, 1995	3.71	3.71	3.63	3.63
804	NYSE	FBP	Mon, Jul 31, 1995	3.75	3.75	3.71	3.75
803	NYSE	FBP	Fri, Jul 28, 1995	3.77	3.77	3.73	3.77
802	NYSE	FBP	Thu, Jul 27, 1995	3.83	3.83	3.75	3.77
801	NYSE	FBP	Wed, Jul 26, 1995	3.85	3.85	3.75	3.83
800	NYSE	FBP	Tue, Jul 25, 1995	3.90	4.06	3.85	3.88
799	NYSE	FBP	Mon, Jul 24, 1995	3.63	3.94	3.63	3.94
798	NYSE	FBP	Fri, Jul 21, 1995	3.48	3.63	3.48	3.63
797	NYSE	FBP	Thu, Jul 20, 1995	3.48	3.54	3.46	3.50
796	NYSE	FBP	Wed, Jul 19, 1995	3.46	3.54	3.46	3.52
795	NYSE	FBP	Tue, Jul 18, 1995	3.42	3.56	3.42	3.46
794	NYSE	FBP	Mon, Jul 17, 1995	3.35	3.42	3.33	3.42
793	NYSE	FBP	Fri, Jul 14, 1995	3.27	3.33	3.21	3.33
792	NYSE	FBP	Thu, Jul 13, 1995	3.25	3.29	3.25	3.25
791	NYSE	FBP	Wed, Jul 12, 1995	3.17	3.29	3.15	3.25
790	NYSE	FBP	Tue, Jul 11, 1995	3.15	3.21	3.13	3.15
789	NYSE	FBP	Mon, Jul 10, 1995	3.15	3.17	3.13	3.17
788	NYSE	FBP	Fri, Jul 7, 1995	3.17	3.23	3.13	3.13
787	NYSE	FBP	Thu, Jul 6, 1995	3.02	3.17	3.02	3.17
786	NYSE	FBP	Wed, Jul 5, 1995	2.98	3.02	2.98	3.02
785	NYSE	FBP	Mon, Jul 3, 1995	2.98	3.00	2.96	2.98
784	NYSE	FBP	Fri, Jun 30, 1995	2.96	3.00	2.96	3.00
783	NYSE	FBP	Thu, Jun 29, 1995	2.96	3.02	2.94	2.98
782	NYSE	FBP	Wed, Jun 28, 1995	2.98	2.98	2.96	2.98
781	NYSE	FBP	Tue, Jun 27, 1995	3.00	3.02	2.98	2.98
780	NYSE	FBP	Mon, Jun 26, 1995	3.00	3.04	3.00	3.02
779	NYSE	FBP	Fri, Jun 23, 1995	3.00	3.04	2.98	3.00
778	NYSE	FBP	Thu, Jun 22, 1995	3.02	3.04	3.00	3.02
777	NYSE	FBP	Wed, Jun 21, 1995	3.02	3.08	3.02	3.04
776	NYSE	FBP	Tue, Jun 20, 1995	3.02	3.06	3.02	3.02
775	NYSE	FBP	Mon, Jun 19, 1995	3.04	3.06	3.00	3.02
774	NYSE	FBP	Fri, Jun 16, 1995	2.98	3.00	2.94	3.00
773	NYSE	FBP	Thu, Jun 15, 1995	2.88	2.98	2.88	2.96
772	NYSE	FBP	Wed, Jun 14, 1995	2.88	2.90	2.79	2.83
771	NYSE	FBP	Tue, Jun 13, 1995	2.81	2.98	2.75	2.88
770	NYSE	FBP	Mon, Jun 12, 1995	2.63	2.73	2.63	2.69
769	NYSE	FBP	Fri, Jun 9, 1995	2.64	2.64	2.58	2.58
768	NYSE	FBP	Thu, Jun 8, 1995	2.64	2.69	2.64	2.64
767	NYSE	FBP	Wed, Jun 7, 1995	2.64	2.67	2.63	2.64
766	NYSE	FBP	Tue, Jun 6, 1995	2.60	2.64	2.60	2.64
765	NYSE	FBP	Mon, Jun 5, 1995	2.54	2.60	2.54	2.60
764	NYSE	FBP	Fri, Jun 2, 1995	2.50	2.57	2.50	2.54
763	NYSE	FBP	Thu, Jun 1, 1995	2.47	2.50	2.47	2.50
762	NYSE	FBP	Wed, May 31, 1995	2.47	2.49	2.46	2.47
761	NYSE	FBP	Tue, May 30, 1995	2.47	2.47	2.46	2.47
760	NYSE	FBP	Fri, May 26, 1995	2.47	2.47	2.44	2.47
759	NYSE	FBP	Thu, May 25, 1995	2.53	2.53	2.46	2.47
758	NYSE	FBP	Wed, May 24, 1995	2.53	2.54	2.50	2.53
757	NYSE	FBP	Tue, May 23, 1995	2.50	2.56	2.50	2.51
756	NYSE	FBP	Mon, May 22, 1995	2.47	2.60	2.47	2.51
755	NYSE	FBP	Fri, May 19, 1995	2.42	2.44	2.42	2.44
754	NYSE	FBP	Thu, May 18, 1995	2.44	2.44	2.40	2.40
753	NYSE	FBP	Wed, May 17, 1995	2.44	2.46	2.43	2.43
752	NYSE	FBP	Tue, May 16, 1995	2.43	2.44	2.42	2.44
751	NYSE	FBP	Mon, May 15, 1995	2.42	2.44	2.42	2.43
750	NYSE	FBP	Fri, May 12, 1995	2.33	2.39	2.32	2.39
749	NYSE	FBP	Thu, May 11, 1995	2.35	2.35	2.31	2.32
748	NYSE	FBP	Wed, May 10, 1995	2.28	2.35	2.28	2.33
747	NYSE	FBP	Tue, May 9, 1995	2.26	2.28	2.26	2.26
746	NYSE	FBP	Mon, May 8, 1995	2.22	2.25	2.22	2.25
745	NYSE	FBP	Fri, May 5, 1995	2.26	2.26	2.25	2.25
744	NYSE	FBP	Thu, May 4, 1995	2.24	2.26	2.22	2.26
743	NYSE	FBP	Wed, May 3, 1995	2.22	2.24	2.22	2.24
742	NYSE	FBP	Tue, May 2, 1995	2.22	2.22	2.21	2.21
741	NYSE	FBP	Mon, May 1, 1995	2.22	2.24	2.22	2.24
740	NYSE	FBP	Fri, Apr 28, 1995	2.22	2.22	2.22	2.22
739	NYSE	FBP	Thu, Apr 27, 1995	2.22	2.25	2.21	2.21
738	NYSE	FBP	Wed, Apr 26, 1995	2.19	2.22	2.18	2.22
737	NYSE	FBP	Tue, Apr 25, 1995	2.17	2.19	2.17	2.19
736	NYSE	FBP	Mon, Apr 24, 1995	2.17	2.18	2.17	2.18
735	NYSE	FBP	Fri, Apr 21, 1995	2.21	2.21	2.18	2.18
734	NYSE	FBP	Thu, Apr 20, 1995	2.22	2.22	2.19	2.21
733	NYSE	FBP	Wed, Apr 19, 1995	2.21	2.22	2.21	2.21
732	NYSE	FBP	Tue, Apr 18, 1995	2.21	2.21	2.19	2.19
731	NYSE	FBP	Thu, Apr 13, 1995	2.22	2.22	2.17	2.21
730	NYSE	FBP	Wed, Apr 12, 1995	2.22	2.22	2.19	2.22
729	NYSE	FBP	Tue, Apr 11, 1995	2.24	2.24	2.19	2.19
728	NYSE	FBP	Mon, Apr 10, 1995	2.24	2.25	2.21	2.24
727	NYSE	FBP	Fri, Apr 7, 1995	2.28	2.28	2.21	2.21
726	NYSE	FBP	Thu, Apr 6, 1995	2.15	2.28	2.14	2.28
725	NYSE	FBP	Wed, Apr 5, 1995	2.13	2.15	2.11	2.15
724	NYSE	FBP	Tue, Apr 4, 1995	2.10	2.18	2.10	2.14
723	NYSE	FBP	Mon, Apr 3, 1995	2.11	2.11	2.11	2.11
722	NYSE	FBP	Fri, Mar 31, 1995	2.08	2.10	2.08	2.10
721	NYSE	FBP	Thu, Mar 30, 1995	2.08	2.11	2.07	2.11
720	NYSE	FBP	Wed, Mar 29, 1995	2.17	2.18	2.08	2.08
719	NYSE	FBP	Tue, Mar 28, 1995	2.10	2.19	2.10	2.19
718	NYSE	FBP	Mon, Mar 27, 1995	2.10	2.10	2.07	2.08
717	NYSE	FBP	Fri, Mar 24, 1995	2.08	2.08	2.08	2.08
716	NYSE	FBP	Thu, Mar 23, 1995	2.07	2.08	2.07	2.08
715	NYSE	FBP	Wed, Mar 22, 1995	2.06	2.08	2.06	2.08
714	NYSE	FBP	Tue, Mar 21, 1995	2.08	2.08	2.06	2.06
713	NYSE	FBP	Mon, Mar 20, 1995	2.10	2.10	2.10	2.10
712	NYSE	FBP	Fri, Mar 17, 1995	2.08	2.08	2.08	2.08
711	NYSE	FBP	Thu, Mar 16, 1995	2.07	2.10	2.06	2.10
710	NYSE	FBP	Wed, Mar 15, 1995	2.10	2.10	2.07	2.08
709	NYSE	FBP	Tue, Mar 14, 1995	2.08	2.08	2.08	2.08
708	NYSE	FBP	Mon, Mar 13, 1995	2.08	2.10	2.08	2.10
707	NYSE	FBP	Fri, Mar 10, 1995	2.11	2.11	2.06	2.07
706	NYSE	FBP	Thu, Mar 9, 1995	2.07	2.11	2.07	2.10
705	NYSE	FBP	Wed, Mar 8, 1995	2.01	2.07	2.01	2.06
704	NYSE	FBP	Tue, Mar 7, 1995	2.07	2.07	2.03	2.04
703	NYSE	FBP	Mon, Mar 6, 1995	2.07	2.08	2.07	2.08
702	NYSE	FBP	Fri, Mar 3, 1995	2.08	2.08	2.06	2.07
701	NYSE	FBP	Thu, Mar 2, 1995	2.08	2.10	2.08	2.10
700	NYSE	FBP	Wed, Mar 1, 1995	2.10	2.11	2.10	2.11
699	NYSE	FBP	Tue, Feb 28, 1995	2.11	2.11	2.08	2.11
698	NYSE	FBP	Mon, Feb 27, 1995	2.11	2.14	2.11	2.13
697	NYSE	FBP	Fri, Feb 24, 1995	2.08	2.14	2.08	2.11
696	NYSE	FBP	Thu, Feb 23, 1995	2.10	2.11	2.10	2.11
695	NYSE	FBP	Wed, Feb 22, 1995	2.06	2.08	2.06	2.08
694	NYSE	FBP	Tue, Feb 21, 1995	2.06	2.06	2.06	2.06
693	NYSE	FBP	Fri, Feb 17, 1995	2.06	2.06	2.04	2.06
692	NYSE	FBP	Thu, Feb 16, 1995	2.07	2.10	2.07	2.08
691	NYSE	FBP	Wed, Feb 15, 1995	2.10	2.10	2.06	2.10
690	NYSE	FBP	Tue, Feb 14, 1995	2.08	2.10	2.07	2.10
689	NYSE	FBP	Mon, Feb 13, 1995	2.06	2.08	2.04	2.07
688	NYSE	FBP	Fri, Feb 10, 1995	2.06	2.06	2.04	2.06
687	NYSE	FBP	Thu, Feb 9, 1995	2.00	2.06	2.00	2.04
686	NYSE	FBP	Wed, Feb 8, 1995	1.94	1.99	1.94	1.99
685	NYSE	FBP	Tue, Feb 7, 1995	1.92	1.99	1.92	1.97
684	NYSE	FBP	Mon, Feb 6, 1995	1.92	1.93	1.92	1.93
683	NYSE	FBP	Fri, Feb 3, 1995	1.90	1.92	1.89	1.92
682	NYSE	FBP	Thu, Feb 2, 1995	1.89	1.93	1.89	1.90
681	NYSE	FBP	Wed, Feb 1, 1995	1.88	1.93	1.88	1.92
680	NYSE	FBP	Tue, Jan 31, 1995	1.90	1.90	1.88	1.89
679	NYSE	FBP	Mon, Jan 30, 1995	1.92	1.92	1.90	1.90
678	NYSE	FBP	Fri, Jan 27, 1995	1.89	1.90	1.89	1.90
677	NYSE	FBP	Thu, Jan 26, 1995	1.89	1.92	1.89	1.89
676	NYSE	FBP	Wed, Jan 25, 1995	1.88	1.88	1.88	1.88
675	NYSE	FBP	Tue, Jan 24, 1995	1.89	1.89	1.86	1.88
674	NYSE	FBP	Mon, Jan 23, 1995	1.88	1.88	1.88	1.88
673	NYSE	FBP	Fri, Jan 20, 1995	1.89	1.90	1.85	1.89
672	NYSE	FBP	Thu, Jan 19, 1995	1.89	1.92	1.88	1.89
671	NYSE	FBP	Wed, Jan 18, 1995	1.88	1.89	1.88	1.88
670	NYSE	FBP	Tue, Jan 17, 1995	1.86	1.88	1.85	1.88
669	NYSE	FBP	Mon, Jan 16, 1995	1.89	1.89	1.85	1.88
668	NYSE	FBP	Fri, Jan 13, 1995	1.82	1.88	1.82	1.88
667	NYSE	FBP	Thu, Jan 12, 1995	1.85	1.85	1.82	1.82
666	NYSE	FBP	Wed, Jan 11, 1995	1.85	1.85	1.82	1.83
665	NYSE	FBP	Tue, Jan 10, 1995	1.88	1.88	1.86	1.86
664	NYSE	FBP	Mon, Jan 9, 1995	1.89	1.89	1.88	1.89
663	NYSE	FBP	Fri, Jan 6, 1995	1.88	1.90	1.88	1.88
662	NYSE	FBP	Thu, Jan 5, 1995	1.83	1.89	1.83	1.88
661	NYSE	FBP	Wed, Jan 4, 1995	1.89	1.89	1.86	1.86
660	NYSE	FBP	Tue, Jan 3, 1995	1.93	1.93	1.90	1.90
659	NYSE	FBP	Fri, Dec 30, 1994	1.93	1.94	1.93	1.94
658	NYSE	FBP	Thu, Dec 29, 1994	1.93	1.93	1.93	1.93
657	NYSE	FBP	Wed, Dec 28, 1994	1.96	1.96	1.92	1.92
656	NYSE	FBP	Tue, Dec 27, 1994	1.96	1.96	1.96	1.96
655	NYSE	FBP	Fri, Dec 23, 1994	1.94	1.94	1.94	1.94
654	NYSE	FBP	Thu, Dec 22, 1994	1.96	1.96	1.94	1.94
653	NYSE	FBP	Wed, Dec 21, 1994	1.94	1.96	1.94	1.96
652	NYSE	FBP	Tue, Dec 20, 1994	1.94	1.94	1.93	1.93
651	NYSE	FBP	Mon, Dec 19, 1994	1.93	1.94	1.93	1.93
650	NYSE	FBP	Fri, Dec 16, 1994	1.96	1.96	1.93	1.93
649	NYSE	FBP	Thu, Dec 15, 1994	1.93	1.94	1.92	1.94
648	NYSE	FBP	Wed, Dec 14, 1994	1.90	1.92	1.90	1.92
647	NYSE	FBP	Tue, Dec 13, 1994	1.92	1.92	1.89	1.89
646	NYSE	FBP	Mon, Dec 12, 1994	1.89	1.90	1.89	1.90
645	NYSE	FBP	Fri, Dec 9, 1994	1.89	1.90	1.89	1.89
644	NYSE	FBP	Thu, Dec 8, 1994	1.92	1.92	1.90	1.90
643	NYSE	FBP	Wed, Dec 7, 1994	1.94	1.94	1.92	1.92
642	NYSE	FBP	Tue, Dec 6, 1994	1.94	1.94	1.93	1.94
641	NYSE	FBP	Mon, Dec 5, 1994	1.94	1.94	1.94	1.94
640	NYSE	FBP	Fri, Dec 2, 1994	1.97	1.97	1.90	1.93
639	NYSE	FBP	Thu, Dec 1, 1994	2.00	2.00	1.97	1.97
638	NYSE	FBP	Wed, Nov 30, 1994	2.03	2.04	1.94	2.00
637	NYSE	FBP	Tue, Nov 29, 1994	1.92	2.01	1.92	2.01
636	NYSE	FBP	Mon, Nov 28, 1994	1.92	1.93	1.92	1.93
635	NYSE	FBP	Fri, Nov 25, 1994	1.90	1.93	1.89	1.92
634	NYSE	FBP	Wed, Nov 23, 1994	1.90	1.92	1.90	1.92
633	NYSE	FBP	Tue, Nov 22, 1994	1.93	1.93	1.92	1.92
632	NYSE	FBP	Mon, Nov 21, 1994	1.93	1.93	1.93	1.93
631	NYSE	FBP	Fri, Nov 18, 1994	1.94	1.94	1.93	1.93
630	NYSE	FBP	Thu, Nov 17, 1994	1.94	1.96	1.94	1.94
629	NYSE	FBP	Wed, Nov 16, 1994	1.99	1.99	1.94	1.94
628	NYSE	FBP	Tue, Nov 15, 1994	1.94	1.97	1.94	1.97
627	NYSE	FBP	Mon, Nov 14, 1994	1.96	1.96	1.94	1.96
626	NYSE	FBP	Fri, Nov 11, 1994	1.96	1.97	1.94	1.96
625	NYSE	FBP	Thu, Nov 10, 1994	1.96	1.97	1.96	1.96
624	NYSE	FBP	Wed, Nov 9, 1994	1.99	1.99	1.96	1.96
623	NYSE	FBP	Tue, Nov 8, 1994	2.00	2.00	1.97	1.97
622	NYSE	FBP	Mon, Nov 7, 1994	1.97	1.99	1.97	1.99
621	NYSE	FBP	Fri, Nov 4, 1994	2.00	2.00	1.97	1.99
620	NYSE	FBP	Thu, Nov 3, 1994	1.99	2.00	1.99	1.99
619	NYSE	FBP	Wed, Nov 2, 1994	2.04	2.04	2.00	2.00
618	NYSE	FBP	Tue, Nov 1, 1994	2.03	2.06	2.03	2.04
617	NYSE	FBP	Mon, Oct 31, 1994	2.00	2.03	2.00	2.03
616	NYSE	FBP	Fri, Oct 28, 1994	1.99	2.00	1.99	2.00
615	NYSE	FBP	Thu, Oct 27, 1994	1.97	1.99	1.97	1.99
614	NYSE	FBP	Wed, Oct 26, 1994	1.99	1.99	1.97	1.97
613	NYSE	FBP	Tue, Oct 25, 1994	1.99	1.99	1.97	1.99
612	NYSE	FBP	Mon, Oct 24, 1994	1.97	2.00	1.97	2.00
611	NYSE	FBP	Fri, Oct 21, 1994	2.00	2.01	1.97	1.97
610	NYSE	FBP	Thu, Oct 20, 1994	2.03	2.03	2.01	2.01
609	NYSE	FBP	Wed, Oct 19, 1994	1.99	2.01	1.99	2.01
608	NYSE	FBP	Tue, Oct 18, 1994	1.97	2.00	1.97	1.99
607	NYSE	FBP	Mon, Oct 17, 1994	2.00	2.01	1.97	1.97
606	NYSE	FBP	Fri, Oct 14, 1994	2.03	2.04	2.00	2.03
605	NYSE	FBP	Thu, Oct 13, 1994	2.01	2.03	2.00	2.03
604	NYSE	FBP	Wed, Oct 12, 1994	2.04	2.04	2.00	2.01
603	NYSE	FBP	Tue, Oct 11, 1994	2.08	2.14	2.07	2.07
602	NYSE	FBP	Mon, Oct 10, 1994	2.00	2.06	2.00	2.06
601	NYSE	FBP	Fri, Oct 7, 1994	2.01	2.01	2.00	2.00
600	NYSE	FBP	Thu, Oct 6, 1994	2.03	2.03	2.00	2.00
599	NYSE	FBP	Wed, Oct 5, 1994	2.03	2.03	2.01	2.01
598	NYSE	FBP	Tue, Oct 4, 1994	2.06	2.08	2.04	2.04
597	NYSE	FBP	Mon, Oct 3, 1994	2.00	2.06	1.99	2.04
596	NYSE	FBP	Fri, Sep 30, 1994	2.00	2.01	2.00	2.01
595	NYSE	FBP	Thu, Sep 29, 1994	2.00	2.00	1.99	1.99
594	NYSE	FBP	Wed, Sep 28, 1994	2.00	2.03	2.00	2.00
593	NYSE	FBP	Tue, Sep 27, 1994	1.96	2.00	1.96	1.97
592	NYSE	FBP	Mon, Sep 26, 1994	1.96	1.97	1.96	1.97
591	NYSE	FBP	Fri, Sep 23, 1994	1.97	1.97	1.97	1.97
590	NYSE	FBP	Thu, Sep 22, 1994	2.00	2.00	1.96	1.96
589	NYSE	FBP	Wed, Sep 21, 1994	2.00	2.00	1.99	2.00
588	NYSE	FBP	Tue, Sep 20, 1994	2.03	2.03	2.00	2.00
587	NYSE	FBP	Mon, Sep 19, 1994	2.03	2.04	2.01	2.01
586	NYSE	FBP	Fri, Sep 16, 1994	2.04	2.04	2.00	2.00
585	NYSE	FBP	Thu, Sep 15, 1994	2.00	2.04	1.99	2.04
584	NYSE	FBP	Wed, Sep 14, 1994	2.03	2.03	1.99	2.00
583	NYSE	FBP	Tue, Sep 13, 1994	2.00	2.01	2.00	2.01
582	NYSE	FBP	Mon, Sep 12, 1994	1.96	2.01	1.96	1.99
581	NYSE	FBP	Fri, Sep 9, 1994	1.93	1.96	1.93	1.96
580	NYSE	FBP	Thu, Sep 8, 1994	1.92	1.94	1.92	1.93
579	NYSE	FBP	Wed, Sep 7, 1994	1.94	1.94	1.89	1.92
578	NYSE	FBP	Tue, Sep 6, 1994	1.99	1.99	1.96	1.96
577	NYSE	FBP	Fri, Sep 2, 1994	1.99	1.99	1.99	1.99
576	NYSE	FBP	Thu, Sep 1, 1994	2.03	2.03	1.94	1.99
575	NYSE	FBP	Wed, Aug 31, 1994	2.03	2.04	2.01	2.03
574	NYSE	FBP	Tue, Aug 30, 1994	1.99	2.06	1.99	2.03
573	NYSE	FBP	Mon, Aug 29, 1994	1.97	1.99	1.96	1.99
572	NYSE	FBP	Fri, Aug 26, 1994	1.99	1.99	1.94	1.99
571	NYSE	FBP	Thu, Aug 25, 1994	1.97	1.99	1.96	1.97
570	NYSE	FBP	Wed, Aug 24, 1994	1.93	1.99	1.93	1.99
569	NYSE	FBP	Tue, Aug 23, 1994	1.93	1.96	1.93	1.94
568	NYSE	FBP	Mon, Aug 22, 1994	1.92	1.94	1.92	1.94
567	NYSE	FBP	Fri, Aug 19, 1994	1.93	1.93	1.92	1.92
566	NYSE	FBP	Thu, Aug 18, 1994	1.92	1.96	1.92	1.92
565	NYSE	FBP	Wed, Aug 17, 1994	1.97	1.97	1.89	1.92
564	NYSE	FBP	Tue, Aug 16, 1994	1.96	1.96	1.96	1.96
563	NYSE	FBP	Mon, Aug 15, 1994	1.99	1.99	1.94	1.96
562	NYSE	FBP	Fri, Aug 12, 1994	1.97	1.99	1.96	1.99
561	NYSE	FBP	Thu, Aug 11, 1994	1.93	1.99	1.92	1.97
560	NYSE	FBP	Wed, Aug 10, 1994	1.94	1.94	1.92	1.92
559	NYSE	FBP	Tue, Aug 9, 1994	1.92	1.92	1.90	1.92
558	NYSE	FBP	Mon, Aug 8, 1994	1.90	1.92	1.89	1.92
557	NYSE	FBP	Fri, Aug 5, 1994	1.96	1.96	1.92	1.92
556	NYSE	FBP	Thu, Aug 4, 1994	1.93	1.93	1.92	1.93
555	NYSE	FBP	Wed, Aug 3, 1994	1.92	1.97	1.90	1.93
554	NYSE	FBP	Tue, Aug 2, 1994	1.90	1.92	1.90	1.92
553	NYSE	FBP	Mon, Aug 1, 1994	1.93	1.93	1.89	1.90
552	NYSE	FBP	Fri, Jul 29, 1994	1.94	1.96	1.93	1.94
551	NYSE	FBP	Thu, Jul 28, 1994	1.85	1.93	1.85	1.92
550	NYSE	FBP	Wed, Jul 27, 1994	1.85	1.86	1.85	1.86
549	NYSE	FBP	Tue, Jul 26, 1994	1.88	1.88	1.88	1.88
548	NYSE	FBP	Mon, Jul 25, 1994	1.89	1.89	1.86	1.88
547	NYSE	FBP	Fri, Jul 22, 1994	1.88	1.89	1.86	1.89
546	NYSE	FBP	Thu, Jul 21, 1994	1.85	1.89	1.85	1.88
545	NYSE	FBP	Wed, Jul 20, 1994	1.89	1.90	1.86	1.86
544	NYSE	FBP	Tue, Jul 19, 1994	1.89	1.89	1.89	1.89
543	NYSE	FBP	Mon, Jul 18, 1994	1.89	1.89	1.88	1.89
542	NYSE	FBP	Fri, Jul 15, 1994	1.89	1.90	1.86	1.90
541	NYSE	FBP	Thu, Jul 14, 1994	1.90	1.92	1.88	1.89
540	NYSE	FBP	Wed, Jul 13, 1994	1.92	1.92	1.89	1.89
539	NYSE	FBP	Tue, Jul 12, 1994	1.94	1.96	1.89	1.90
538	NYSE	FBP	Mon, Jul 11, 1994	1.89	1.93	1.89	1.93
537	NYSE	FBP	Fri, Jul 8, 1994	1.89	1.90	1.88	1.88
536	NYSE	FBP	Thu, Jul 7, 1994	1.89	1.90	1.88	1.88
535	NYSE	FBP	Wed, Jul 6, 1994	1.82	1.86	1.79	1.86
534	NYSE	FBP	Tue, Jul 5, 1994	1.81	1.85	1.81	1.82
533	NYSE	FBP	Fri, Jul 1, 1994	1.78	1.79	1.75	1.79
532	NYSE	FBP	Thu, Jun 30, 1994	1.76	1.76	1.75	1.75
531	NYSE	FBP	Wed, Jun 29, 1994	1.74	1.76	1.72	1.75
530	NYSE	FBP	Tue, Jun 28, 1994	1.74	1.74	1.72	1.72
529	NYSE	FBP	Mon, Jun 27, 1994	1.74	1.76	1.71	1.74
528	NYSE	FBP	Fri, Jun 24, 1994	1.76	1.76	1.71	1.74
527	NYSE	FBP	Thu, Jun 23, 1994	1.76	1.78	1.75	1.78
526	NYSE	FBP	Wed, Jun 22, 1994	1.75	1.78	1.75	1.76
525	NYSE	FBP	Tue, Jun 21, 1994	1.75	1.75	1.74	1.75
524	NYSE	FBP	Mon, Jun 20, 1994	1.78	1.78	1.75	1.75
523	NYSE	FBP	Fri, Jun 17, 1994	1.82	1.83	1.76	1.76
522	NYSE	FBP	Thu, Jun 16, 1994	1.81	1.81	1.75	1.81
521	NYSE	FBP	Wed, Jun 15, 1994	1.79	1.83	1.79	1.82
520	NYSE	FBP	Tue, Jun 14, 1994	1.81	1.81	1.76	1.81
519	NYSE	FBP	Mon, Jun 13, 1994	1.79	1.83	1.79	1.82
518	NYSE	FBP	Fri, Jun 10, 1994	1.76	1.82	1.75	1.82
517	NYSE	FBP	Thu, Jun 9, 1994	1.76	1.79	1.74	1.75
516	NYSE	FBP	Wed, Jun 8, 1994	1.82	1.85	1.76	1.81
515	NYSE	FBP	Tue, Jun 7, 1994	1.92	1.92	1.81	1.85
514	NYSE	FBP	Mon, Jun 6, 1994	1.86	1.92	1.86	1.92
513	NYSE	FBP	Fri, Jun 3, 1994	1.81	1.86	1.79	1.86
512	NYSE	FBP	Thu, Jun 2, 1994	1.74	1.82	1.72	1.79
511	NYSE	FBP	Wed, Jun 1, 1994	1.68	1.72	1.67	1.72
510	NYSE	FBP	Tue, May 31, 1994	1.67	1.67	1.67	1.67
509	NYSE	FBP	Fri, May 27, 1994	1.67	1.69	1.65	1.68
508	NYSE	FBP	Thu, May 26, 1994	1.67	1.68	1.67	1.67
507	NYSE	FBP	Wed, May 25, 1994	1.67	1.67	1.67	1.67
506	NYSE	FBP	Tue, May 24, 1994	1.68	1.68	1.65	1.65
505	NYSE	FBP	Mon, May 23, 1994	1.69	1.69	1.67	1.68
504	NYSE	FBP	Fri, May 20, 1994	1.68	1.69	1.65	1.69
503	NYSE	FBP	Thu, May 19, 1994	1.65	1.67	1.61	1.67
502	NYSE	FBP	Wed, May 18, 1994	1.60	1.63	1.58	1.63
501	NYSE	FBP	Tue, May 17, 1994	1.63	1.63	1.57	1.61
500	NYSE	FBP	Mon, May 16, 1994	1.65	1.67	1.65	1.65
499	NYSE	FBP	Fri, May 13, 1994	1.67	1.67	1.67	1.67
498	NYSE	FBP	Thu, May 12, 1994	1.64	1.68	1.64	1.67
497	NYSE	FBP	Wed, May 11, 1994	1.65	1.67	1.61	1.64
496	NYSE	FBP	Tue, May 10, 1994	1.56	1.63	1.56	1.61
495	NYSE	FBP	Mon, May 9, 1994	1.60	1.60	1.56	1.56
494	NYSE	FBP	Fri, May 6, 1994	1.64	1.65	1.58	1.60
493	NYSE	FBP	Thu, May 5, 1994	1.65	1.65	1.65	1.65
492	NYSE	FBP	Wed, May 4, 1994	1.65	1.65	1.63	1.65
491	NYSE	FBP	Tue, May 3, 1994	1.67	1.67	1.67	1.67
490	NYSE	FBP	Mon, May 2, 1994	1.67	1.68	1.67	1.67
489	NYSE	FBP	Fri, Apr 29, 1994	1.68	1.68	1.67	1.68
488	NYSE	FBP	Thu, Apr 28, 1994	1.67	1.68	1.64	1.68
487	NYSE	FBP	Tue, Apr 26, 1994	1.65	1.67	1.65	1.67
486	NYSE	FBP	Mon, Apr 25, 1994	1.64	1.64	1.64	1.64
485	NYSE	FBP	Fri, Apr 22, 1994	1.63	1.65	1.63	1.65
484	NYSE	FBP	Thu, Apr 21, 1994	1.67	1.67	1.64	1.65
483	NYSE	FBP	Wed, Apr 20, 1994	1.65	1.65	1.64	1.65
482	NYSE	FBP	Tue, Apr 19, 1994	1.69	1.69	1.65	1.67
481	NYSE	FBP	Mon, Apr 18, 1994	1.74	1.76	1.69	1.69
480	NYSE	FBP	Fri, Apr 15, 1994	1.74	1.75	1.71	1.72
479	NYSE	FBP	Thu, Apr 14, 1994	1.75	1.75	1.72	1.72
478	NYSE	FBP	Wed, Apr 13, 1994	1.78	1.78	1.72	1.75
477	NYSE	FBP	Tue, Apr 12, 1994	1.88	1.88	1.76	1.79
476	NYSE	FBP	Mon, Apr 11, 1994	1.79	1.88	1.75	1.83
475	NYSE	FBP	Fri, Apr 8, 1994	1.68	1.79	1.68	1.79
474	NYSE	FBP	Thu, Apr 7, 1994	1.67	1.69	1.65	1.67
473	NYSE	FBP	Wed, Apr 6, 1994	1.69	1.74	1.67	1.67
472	NYSE	FBP	Tue, Apr 5, 1994	1.68	1.71	1.65	1.71
471	NYSE	FBP	Mon, Apr 4, 1994	1.65	1.71	1.63	1.69
470	NYSE	FBP	Thu, Mar 31, 1994	1.65	1.65	1.63	1.64
469	NYSE	FBP	Wed, Mar 30, 1994	1.61	1.65	1.61	1.65
468	NYSE	FBP	Tue, Mar 29, 1994	1.69	1.69	1.64	1.64
467	NYSE	FBP	Mon, Mar 28, 1994	1.71	1.72	1.69	1.71
466	NYSE	FBP	Fri, Mar 25, 1994	1.74	1.74	1.71	1.72
465	NYSE	FBP	Thu, Mar 24, 1994	1.74	1.75	1.69	1.74
464	NYSE	FBP	Wed, Mar 23, 1994	1.68	1.74	1.65	1.74
463	NYSE	FBP	Tue, Mar 22, 1994	1.67	1.69	1.67	1.68
462	NYSE	FBP	Mon, Mar 21, 1994	1.72	1.74	1.67	1.67
461	NYSE	FBP	Fri, Mar 18, 1994	1.67	1.69	1.65	1.69
460	NYSE	FBP	Thu, Mar 17, 1994	1.67	1.67	1.65	1.65
459	NYSE	FBP	Wed, Mar 16, 1994	1.65	1.68	1.64	1.67
458	NYSE	FBP	Tue, Mar 15, 1994	1.65	1.67	1.64	1.67
457	NYSE	FBP	Mon, Mar 14, 1994	1.51	1.71	1.51	1.64
456	NYSE	FBP	Fri, Mar 11, 1994	1.53	1.53	1.50	1.50
455	NYSE	FBP	Thu, Mar 10, 1994	1.54	1.56	1.54	1.54
454	NYSE	FBP	Wed, Mar 9, 1994	1.56	1.56	1.54	1.56
453	NYSE	FBP	Tue, Mar 8, 1994	1.58	1.58	1.57	1.57
452	NYSE	FBP	Mon, Mar 7, 1994	1.58	1.63	1.57	1.57
451	NYSE	FBP	Fri, Mar 4, 1994	1.56	1.58	1.54	1.58
450	NYSE	FBP	Thu, Mar 3, 1994	1.61	1.61	1.56	1.56
449	NYSE	FBP	Wed, Mar 2, 1994	1.63	1.63	1.58	1.60
448	NYSE	FBP	Tue, Mar 1, 1994	1.64	1.67	1.61	1.61
447	NYSE	FBP	Mon, Feb 28, 1994	1.63	1.64	1.61	1.63
446	NYSE	FBP	Fri, Feb 25, 1994	1.61	1.63	1.61	1.61
445	NYSE	FBP	Thu, Feb 24, 1994	1.63	1.63	1.61	1.61
444	NYSE	FBP	Wed, Feb 23, 1994	1.65	1.67	1.61	1.64
443	NYSE	FBP	Tue, Feb 22, 1994	1.64	1.65	1.63	1.65
442	NYSE	FBP	Fri, Feb 18, 1994	1.65	1.65	1.63	1.64
441	NYSE	FBP	Thu, Feb 17, 1994	1.64	1.65	1.64	1.64
440	NYSE	FBP	Wed, Feb 16, 1994	1.63	1.64	1.63	1.64
439	NYSE	FBP	Tue, Feb 15, 1994	1.63	1.63	1.61	1.63
438	NYSE	FBP	Mon, Feb 14, 1994	1.64	1.64	1.64	1.64
437	NYSE	FBP	Fri, Feb 11, 1994	1.64	1.64	1.63	1.64
436	NYSE	FBP	Thu, Feb 10, 1994	1.65	1.67	1.64	1.64
435	NYSE	FBP	Wed, Feb 9, 1994	1.65	1.68	1.65	1.67
434	NYSE	FBP	Tue, Feb 8, 1994	1.63	1.67	1.61	1.64
433	NYSE	FBP	Mon, Feb 7, 1994	1.65	1.68	1.61	1.64
432	NYSE	FBP	Fri, Feb 4, 1994	1.72	1.72	1.64	1.65
431	NYSE	FBP	Thu, Feb 3, 1994	1.74	1.75	1.72	1.72
430	NYSE	FBP	Wed, Feb 2, 1994	1.72	1.74	1.68	1.72
429	NYSE	FBP	Tue, Feb 1, 1994	1.78	1.78	1.69	1.71
428	NYSE	FBP	Mon, Jan 31, 1994	1.79	1.81	1.75	1.79
427	NYSE	FBP	Fri, Jan 28, 1994	1.76	1.79	1.76	1.79
426	NYSE	FBP	Thu, Jan 27, 1994	1.78	1.78	1.78	1.78
425	NYSE	FBP	Wed, Jan 26, 1994	1.76	1.78	1.74	1.78
424	NYSE	FBP	Tue, Jan 25, 1994	1.75	1.75	1.71	1.75
423	NYSE	FBP	Mon, Jan 24, 1994	1.76	1.79	1.75	1.76
422	NYSE	FBP	Fri, Jan 21, 1994	1.79	1.81	1.76	1.76
421	NYSE	FBP	Thu, Jan 20, 1994	1.76	1.78	1.76	1.78
420	NYSE	FBP	Wed, Jan 19, 1994	1.79	1.79	1.76	1.78
419	NYSE	FBP	Tue, Jan 18, 1994	1.81	1.83	1.78	1.78
418	NYSE	FBP	Mon, Jan 17, 1994	1.83	1.83	1.78	1.78
417	NYSE	FBP	Fri, Jan 14, 1994	1.88	1.88	1.82	1.83
416	NYSE	FBP	Thu, Jan 13, 1994	1.90	1.92	1.86	1.88
415	NYSE	FBP	Wed, Jan 12, 1994	1.92	1.96	1.92	1.92
414	NYSE	FBP	Tue, Jan 11, 1994	1.92	1.92	1.90	1.92
413	NYSE	FBP	Mon, Jan 10, 1994	1.96	1.96	1.90	1.90
412	NYSE	FBP	Fri, Jan 7, 1994	1.89	1.96	1.83	1.96
411	NYSE	FBP	Thu, Jan 6, 1994	1.90	1.92	1.89	1.90
410	NYSE	FBP	Wed, Jan 5, 1994	1.88	1.93	1.88	1.92
409	NYSE	FBP	Tue, Jan 4, 1994	1.88	1.89	1.86	1.88
408	NYSE	FBP	Mon, Jan 3, 1994	1.86	1.88	1.83	1.88
407	NYSE	FBP	Fri, Dec 31, 1993	1.88	1.92	1.85	1.85
406	NYSE	FBP	Thu, Dec 30, 1993	1.83	1.89	1.83	1.89
405	NYSE	FBP	Wed, Dec 29, 1993	1.83	1.85	1.76	1.83
404	NYSE	FBP	Tue, Dec 28, 1993	1.71	1.82	1.69	1.82
403	NYSE	FBP	Mon, Dec 27, 1993	1.64	1.71	1.64	1.71
402	NYSE	FBP	Thu, Dec 23, 1993	1.63	1.64	1.63	1.64
401	NYSE	FBP	Wed, Dec 22, 1993	1.60	1.64	1.60	1.61
400	NYSE	FBP	Tue, Dec 21, 1993	1.56	1.60	1.56	1.60
399	NYSE	FBP	Mon, Dec 20, 1993	1.58	1.58	1.57	1.57
398	NYSE	FBP	Fri, Dec 17, 1993	1.60	1.60	1.57	1.58
397	NYSE	FBP	Thu, Dec 16, 1993	1.57	1.60	1.57	1.60
396	NYSE	FBP	Wed, Dec 15, 1993	1.56	1.57	1.56	1.57
395	NYSE	FBP	Tue, Dec 14, 1993	1.60	1.61	1.56	1.56
394	NYSE	FBP	Mon, Dec 13, 1993	1.61	1.63	1.60	1.60
393	NYSE	FBP	Fri, Dec 10, 1993	1.61	1.63	1.61	1.63
392	NYSE	FBP	Thu, Dec 9, 1993	1.63	1.63	1.61	1.63
391	NYSE	FBP	Wed, Dec 8, 1993	1.61	1.63	1.61	1.63
390	NYSE	FBP	Tue, Dec 7, 1993	1.61	1.63	1.61	1.63
389	NYSE	FBP	Mon, Dec 6, 1993	1.61	1.61	1.58	1.61
388	NYSE	FBP	Fri, Dec 3, 1993	1.61	1.61	1.57	1.61
387	NYSE	FBP	Thu, Dec 2, 1993	1.61	1.61	1.58	1.60
386	NYSE	FBP	Wed, Dec 1, 1993	1.64	1.64	1.58	1.61
385	NYSE	FBP	Tue, Nov 30, 1993	1.46	1.61	1.46	1.61
384	NYSE	FBP	Mon, Nov 29, 1993	1.57	1.57	1.51	1.51
383	NYSE	FBP	Fri, Nov 26, 1993	1.58	1.58	1.56	1.57
382	NYSE	FBP	Wed, Nov 24, 1993	1.57	1.58	1.56	1.57
381	NYSE	FBP	Tue, Nov 23, 1993	1.56	1.58	1.54	1.57
380	NYSE	FBP	Mon, Nov 22, 1993	1.63	1.64	1.54	1.56
379	NYSE	FBP	Fri, Nov 19, 1993	1.64	1.64	1.61	1.63
378	NYSE	FBP	Thu, Nov 18, 1993	1.67	1.67	1.63	1.64
377	NYSE	FBP	Wed, Nov 17, 1993	1.65	1.65	1.63	1.65
376	NYSE	FBP	Tue, Nov 16, 1993	1.63	1.65	1.63	1.64
375	NYSE	FBP	Mon, Nov 15, 1993	1.65	1.65	1.60	1.62
374	NYSE	FBP	Fri, Nov 12, 1993	1.62	1.66	1.62	1.66
373	NYSE	FBP	Thu, Nov 11, 1993	1.65	1.65	1.63	1.63
372	NYSE	FBP	Wed, Nov 10, 1993	1.63	1.65	1.62	1.65
371	NYSE	FBP	Tue, Nov 9, 1993	1.58	1.63	1.57	1.63
370	NYSE	FBP	Mon, Nov 8, 1993	1.56	1.57	1.54	1.57
369	NYSE	FBP	Fri, Nov 5, 1993	1.56	1.57	1.53	1.53
368	NYSE	FBP	Thu, Nov 4, 1993	1.63	1.63	1.57	1.57
367	NYSE	FBP	Wed, Nov 3, 1993	1.68	1.71	1.63	1.65
366	NYSE	FBP	Tue, Nov 2, 1993	1.70	1.70	1.67	1.68
365	NYSE	FBP	Mon, Nov 1, 1993	1.69	1.70	1.69	1.70
364	NYSE	FBP	Fri, Oct 29, 1993	1.66	1.67	1.66	1.67
363	NYSE	FBP	Thu, Oct 28, 1993	1.69	1.69	1.65	1.67
362	NYSE	FBP	Wed, Oct 27, 1993	1.72	1.72	1.68	1.68
361	NYSE	FBP	Tue, Oct 26, 1993	1.72	1.73	1.72	1.72
360	NYSE	FBP	Mon, Oct 25, 1993	1.69	1.75	1.69	1.72
359	NYSE	FBP	Fri, Oct 22, 1993	1.66	1.70	1.66	1.70
358	NYSE	FBP	Thu, Oct 21, 1993	1.67	1.72	1.65	1.66
357	NYSE	FBP	Wed, Oct 20, 1993	1.65	1.69	1.63	1.67
356	NYSE	FBP	Tue, Oct 19, 1993	1.62	1.68	1.62	1.65
355	NYSE	FBP	Mon, Oct 18, 1993	1.56	1.63	1.56	1.62
354	NYSE	FBP	Fri, Oct 15, 1993	1.52	1.56	1.50	1.56
353	NYSE	FBP	Thu, Oct 14, 1993	1.54	1.59	1.51	1.52
352	NYSE	FBP	Wed, Oct 13, 1993	1.52	1.53	1.46	1.52
351	NYSE	FBP	Tue, Oct 12, 1993	1.55	1.55	1.51	1.51
350	NYSE	FBP	Mon, Oct 11, 1993	1.55	1.59	1.54	1.54
349	NYSE	FBP	Fri, Oct 8, 1993	1.47	1.60	1.47	1.56
348	NYSE	FBP	Thu, Oct 7, 1993	1.43	1.56	1.43	1.46
347	NYSE	FBP	Wed, Oct 6, 1993	1.41	1.43	1.39	1.43
346	NYSE	FBP	Tue, Oct 5, 1993	1.43	1.43	1.40	1.42
345	NYSE	FBP	Mon, Oct 4, 1993	1.43	1.44	1.42	1.43
344	NYSE	FBP	Fri, Oct 1, 1993	1.42	1.43	1.41	1.42
343	NYSE	FBP	Thu, Sep 30, 1993	1.43	1.43	1.40	1.41
342	NYSE	FBP	Wed, Sep 29, 1993	1.44	1.44	1.41	1.42
341	NYSE	FBP	Tue, Sep 28, 1993	1.41	1.44	1.40	1.44
340	NYSE	FBP	Mon, Sep 27, 1993	1.39	1.42	1.39	1.40
339	NYSE	FBP	Fri, Sep 24, 1993	1.38	1.39	1.38	1.38
338	NYSE	FBP	Thu, Sep 23, 1993	1.36	1.37	1.35	1.37
337	NYSE	FBP	Wed, Sep 22, 1993	1.35	1.37	1.35	1.35
336	NYSE	FBP	Tue, Sep 21, 1993	1.39	1.39	1.34	1.35
335	NYSE	FBP	Mon, Sep 20, 1993	1.43	1.43	1.37	1.38
334	NYSE	FBP	Fri, Sep 17, 1993	1.39	1.43	1.39	1.43
333	NYSE	FBP	Thu, Sep 16, 1993	1.36	1.38	1.36	1.38
332	NYSE	FBP	Wed, Sep 15, 1993	1.39	1.39	1.35	1.36
331	NYSE	FBP	Tue, Sep 14, 1993	1.44	1.44	1.41	1.41
330	NYSE	FBP	Mon, Sep 13, 1993	1.44	1.45	1.43	1.43
329	NYSE	FBP	Fri, Sep 10, 1993	1.36	1.44	1.36	1.44
328	NYSE	FBP	Thu, Sep 9, 1993	1.39	1.39	1.36	1.36
327	NYSE	FBP	Wed, Sep 8, 1993	1.43	1.43	1.39	1.39
326	NYSE	FBP	Tue, Sep 7, 1993	1.40	1.44	1.39	1.44
325	NYSE	FBP	Fri, Sep 3, 1993	1.40	1.40	1.37	1.39
324	NYSE	FBP	Thu, Sep 2, 1993	1.35	1.44	1.35	1.39
323	NYSE	FBP	Wed, Sep 1, 1993	1.26	1.35	1.26	1.35
322	NYSE	FBP	Tue, Aug 31, 1993	1.26	1.29	1.26	1.27
321	NYSE	FBP	Mon, Aug 30, 1993	1.25	1.26	1.24	1.26
320	NYSE	FBP	Fri, Aug 27, 1993	1.26	1.26	1.25	1.26
319	NYSE	FBP	Thu, Aug 26, 1993	1.22	1.33	1.21	1.26
318	NYSE	FBP	Wed, Aug 25, 1993	1.23	1.23	1.20	1.21
317	NYSE	FBP	Tue, Aug 24, 1993	1.21	1.22	1.20	1.22
316	NYSE	FBP	Mon, Aug 23, 1993	1.19	1.19	1.18	1.19
315	NYSE	FBP	Fri, Aug 20, 1993	1.18	1.19	1.18	1.19
314	NYSE	FBP	Thu, Aug 19, 1993	1.18	1.20	1.17	1.17
313	NYSE	FBP	Wed, Aug 18, 1993	1.17	1.22	1.17	1.19
312	NYSE	FBP	Tue, Aug 17, 1993	1.09	1.19	1.09	1.16
311	NYSE	FBP	Mon, Aug 16, 1993	1.06	1.12	1.06	1.11
310	NYSE	FBP	Fri, Aug 13, 1993	1.07	1.07	1.06	1.06
309	NYSE	FBP	Thu, Aug 12, 1993	1.06	1.09	1.06	1.08
308	NYSE	FBP	Wed, Aug 11, 1993	1.10	1.10	1.07	1.07
307	NYSE	FBP	Tue, Aug 10, 1993	1.09	1.10	1.08	1.09
306	NYSE	FBP	Mon, Aug 9, 1993	1.12	1.12	1.09	1.09
305	NYSE	FBP	Fri, Aug 6, 1993	1.11	1.11	1.10	1.11
304	NYSE	FBP	Thu, Aug 5, 1993	1.10	1.11	1.10	1.10
303	NYSE	FBP	Wed, Aug 4, 1993	1.11	1.11	1.10	1.11
302	NYSE	FBP	Tue, Aug 3, 1993	1.09	1.12	1.09	1.11
301	NYSE	FBP	Mon, Aug 2, 1993	1.06	1.08	1.06	1.08
300	NYSE	FBP	Fri, Jul 30, 1993	1.05	1.07	1.05	1.06
299	NYSE	FBP	Thu, Jul 29, 1993	1.09	1.09	1.04	1.04
298	NYSE	FBP	Wed, Jul 28, 1993	1.10	1.10	1.08	1.08
297	NYSE	FBP	Tue, Jul 27, 1993	1.07	1.10	1.07	1.10
296	NYSE	FBP	Mon, Jul 26, 1993	1.08	1.09	1.07	1.08
295	NYSE	FBP	Fri, Jul 23, 1993	1.07	1.09	1.07	1.08
294	NYSE	FBP	Thu, Jul 22, 1993	1.05	1.06	1.03	1.06
293	NYSE	FBP	Wed, Jul 21, 1993	1.05	1.05	1.04	1.04
292	NYSE	FBP	Tue, Jul 20, 1993	1.06	1.06	1.04	1.05
291	NYSE	FBP	Mon, Jul 19, 1993	1.07	1.08	1.05	1.06
290	NYSE	FBP	Fri, Jul 16, 1993	1.09	1.09	1.07	1.08
289	NYSE	FBP	Thu, Jul 15, 1993	1.11	1.12	1.09	1.09
288	NYSE	FBP	Wed, Jul 14, 1993	1.06	1.12	1.06	1.11
287	NYSE	FBP	Tue, Jul 13, 1993	0.96	1.06	0.96	1.06
286	NYSE	FBP	Mon, Jul 12, 1993	1.09	1.10	1.00	1.00
285	NYSE	FBP	Fri, Jul 9, 1993	1.11	1.11	1.08	1.09
284	NYSE	FBP	Thu, Jul 8, 1993	1.11	1.11	1.10	1.10
283	NYSE	FBP	Wed, Jul 7, 1993	1.13	1.13	1.11	1.11
282	NYSE	FBP	Tue, Jul 6, 1993	1.12	1.13	1.11	1.13
281	NYSE	FBP	Fri, Jul 2, 1993	1.12	1.12	1.11	1.11
280	NYSE	FBP	Thu, Jul 1, 1993	1.11	1.14	1.11	1.11
279	NYSE	FBP	Wed, Jun 30, 1993	1.11	1.12	1.09	1.10
278	NYSE	FBP	Tue, Jun 29, 1993	1.11	1.12	1.10	1.10
277	NYSE	FBP	Mon, Jun 28, 1993	1.12	1.13	1.10	1.10
276	NYSE	FBP	Fri, Jun 25, 1993	1.13	1.13	1.11	1.12
275	NYSE	FBP	Thu, Jun 24, 1993	1.10	1.14	1.10	1.14
274	NYSE	FBP	Wed, Jun 23, 1993	1.13	1.13	1.10	1.11
273	NYSE	FBP	Tue, Jun 22, 1993	1.11	1.15	1.11	1.11
272	NYSE	FBP	Mon, Jun 21, 1993	1.06	1.13	1.06	1.10
271	NYSE	FBP	Fri, Jun 18, 1993	1.06	1.06	1.05	1.06
270	NYSE	FBP	Thu, Jun 17, 1993	1.06	1.06	1.05	1.06
269	NYSE	FBP	Wed, Jun 16, 1993	1.03	1.09	1.03	1.04
268	NYSE	FBP	Tue, Jun 15, 1993	0.97	1.02	0.97	1.02
267	NYSE	FBP	Mon, Jun 14, 1993	0.96	0.98	0.94	0.98
266	NYSE	FBP	Fri, Jun 11, 1993	0.95	0.96	0.95	0.96
265	NYSE	FBP	Thu, Jun 10, 1993	0.93	0.94	0.93	0.94
264	NYSE	FBP	Wed, Jun 9, 1993	0.95	0.96	0.94	0.94
263	NYSE	FBP	Tue, Jun 8, 1993	0.99	0.99	0.95	0.95
262	NYSE	FBP	Mon, Jun 7, 1993	1.01	1.01	0.98	1.00
261	NYSE	FBP	Fri, Jun 4, 1993	1.04	1.04	1.00	1.00
260	NYSE	FBP	Thu, Jun 3, 1993	1.04	1.04	1.03	1.04
259	NYSE	FBP	Wed, Jun 2, 1993	1.06	1.09	0.98	1.03
258	NYSE	FBP	Tue, Jun 1, 1993	0.88	1.03	0.88	1.01
257	NYSE	FBP	Fri, May 28, 1993	0.87	0.88	0.85	0.87
256	NYSE	FBP	Thu, May 27, 1993	0.86	0.87	0.86	0.86
255	NYSE	FBP	Wed, May 26, 1993	0.90	0.93	0.87	0.88
254	NYSE	FBP	Tue, May 25, 1993	0.89	0.89	0.87	0.88
253	NYSE	FBP	Mon, May 24, 1993	0.89	0.90	0.88	0.89
252	NYSE	FBP	Fri, May 21, 1993	0.90	0.91	0.89	0.91
251	NYSE	FBP	Thu, May 20, 1993	0.93	0.93	0.89	0.89
250	NYSE	FBP	Wed, May 19, 1993	0.94	0.94	0.91	0.92
249	NYSE	FBP	Tue, May 18, 1993	0.92	0.95	0.91	0.94
248	NYSE	FBP	Mon, May 17, 1993	0.91	0.93	0.91	0.92
247	NYSE	FBP	Fri, May 14, 1993	0.89	0.90	0.84	0.90
246	NYSE	FBP	Thu, May 13, 1993	0.94	0.94	0.91	0.92
245	NYSE	FBP	Wed, May 12, 1993	0.96	0.97	0.94	0.95
244	NYSE	FBP	Tue, May 11, 1993	0.98	0.98	0.97	0.97
243	NYSE	FBP	Mon, May 10, 1993	0.99	1.01	0.98	0.99
242	NYSE	FBP	Fri, May 7, 1993	0.96	0.99	0.96	0.99
241	NYSE	FBP	Thu, May 6, 1993	0.96	0.98	0.96	0.97
240	NYSE	FBP	Wed, May 5, 1993	1.02	1.02	0.97	0.97
239	NYSE	FBP	Tue, May 4, 1993	1.01	1.01	1.00	1.00
238	NYSE	FBP	Mon, May 3, 1993	1.00	1.01	1.00	1.01
237	NYSE	FBP	Fri, Apr 30, 1993	1.01	1.01	1.00	1.01
236	NYSE	FBP	Thu, Apr 29, 1993	0.99	1.03	0.99	1.02
235	NYSE	FBP	Wed, Apr 28, 1993	1.02	1.02	0.96	0.99
234	NYSE	FBP	Tue, Apr 27, 1993	1.05	1.05	1.00	1.02
233	NYSE	FBP	Mon, Apr 26, 1993	1.09	1.09	1.06	1.06
232	NYSE	FBP	Fri, Apr 23, 1993	1.09	1.10	1.08	1.08
231	NYSE	FBP	Thu, Apr 22, 1993	1.04	1.09	1.04	1.09
230	NYSE	FBP	Wed, Apr 21, 1993	1.09	1.09	1.00	1.05
229	NYSE	FBP	Tue, Apr 20, 1993	1.14	1.14	1.09	1.10
228	NYSE	FBP	Mon, Apr 19, 1993	1.15	1.15	1.15	1.15
227	NYSE	FBP	Fri, Apr 16, 1993	1.17	1.18	1.15	1.15
226	NYSE	FBP	Thu, Apr 15, 1993	1.18	1.18	1.14	1.16
225	NYSE	FBP	Wed, Apr 14, 1993	1.14	1.17	1.14	1.17
224	NYSE	FBP	Tue, Apr 13, 1993	1.19	1.19	1.13	1.13
223	NYSE	FBP	Mon, Apr 12, 1993	1.19	1.20	1.19	1.19
222	NYSE	FBP	Thu, Apr 8, 1993	1.18	1.20	1.13	1.19
221	NYSE	FBP	Wed, Apr 7, 1993	1.26	1.30	1.19	1.19
220	NYSE	FBP	Tue, Apr 6, 1993	1.20	1.25	1.20	1.25
219	NYSE	FBP	Mon, Apr 5, 1993	1.09	1.16	1.09	1.16
218	NYSE	FBP	Fri, Apr 2, 1993	1.11	1.11	1.08	1.08
217	NYSE	FBP	Thu, Apr 1, 1993	1.07	1.14	1.07	1.11
216	NYSE	FBP	Wed, Mar 31, 1993	1.07	1.07	1.06	1.07
215	NYSE	FBP	Tue, Mar 30, 1993	1.06	1.07	1.06	1.06
214	NYSE	FBP	Mon, Mar 29, 1993	1.07	1.08	1.05	1.06
213	NYSE	FBP	Fri, Mar 26, 1993	1.07	1.08	1.07	1.08
212	NYSE	FBP	Thu, Mar 25, 1993	1.06	1.06	1.06	1.06
211	NYSE	FBP	Wed, Mar 24, 1993	1.07	1.07	1.06	1.06
210	NYSE	FBP	Tue, Mar 23, 1993	1.07	1.07	1.06	1.07
209	NYSE	FBP	Mon, Mar 22, 1993	1.07	1.07	1.06	1.07
208	NYSE	FBP	Fri, Mar 19, 1993	1.06	1.07	1.06	1.07
207	NYSE	FBP	Thu, Mar 18, 1993	1.07	1.07	1.06	1.06
206	NYSE	FBP	Wed, Mar 17, 1993	1.07	1.07	1.07	1.07
205	NYSE	FBP	Tue, Mar 16, 1993	1.06	1.08	1.06	1.06
204	NYSE	FBP	Mon, Mar 15, 1993	1.08	1.08	1.05	1.06
203	NYSE	FBP	Fri, Mar 12, 1993	1.08	1.08	1.07	1.08
202	NYSE	FBP	Thu, Mar 11, 1993	1.07	1.08	1.06	1.06
201	NYSE	FBP	Wed, Mar 10, 1993	1.06	1.07	1.02	1.07
200	NYSE	FBP	Tue, Mar 9, 1993	1.09	1.09	1.02	1.06
199	NYSE	FBP	Mon, Mar 8, 1993	1.07	1.09	1.04	1.09
198	NYSE	FBP	Fri, Mar 5, 1993	1.00	1.07	1.00	1.07
197	NYSE	FBP	Thu, Mar 4, 1993	0.98	1.00	0.96	1.00
196	NYSE	FBP	Wed, Mar 3, 1993	0.96	0.96	0.93	0.95
195	NYSE	FBP	Tue, Mar 2, 1993	0.94	0.96	0.93	0.94
194	NYSE	FBP	Mon, Mar 1, 1993	1.00	1.00	0.94	0.94
193	NYSE	FBP	Fri, Feb 26, 1993	0.95	0.95	0.93	0.95
192	NYSE	FBP	Thu, Feb 25, 1993	0.98	0.98	0.96	0.98
191	NYSE	FBP	Wed, Feb 24, 1993	0.98	0.98	0.94	0.98
190	NYSE	FBP	Tue, Feb 23, 1993	0.99	0.99	0.94	0.96
189	NYSE	FBP	Mon, Feb 22, 1993	0.96	0.98	0.94	0.96
188	NYSE	FBP	Fri, Feb 19, 1993	0.95	0.95	0.91	0.95
187	NYSE	FBP	Thu, Feb 18, 1993	0.94	0.95	0.91	0.94
186	NYSE	FBP	Wed, Feb 17, 1993	0.93	0.94	0.90	0.90
185	NYSE	FBP	Tue, Feb 16, 1993	0.98	0.99	0.89	0.91
184	NYSE	FBP	Fri, Feb 12, 1993	1.01	1.01	1.01	1.01
183	NYSE	FBP	Thu, Feb 11, 1993	0.99	1.01	0.96	0.99
182	NYSE	FBP	Wed, Feb 10, 1993	0.96	0.99	0.95	0.99
181	NYSE	FBP	Tue, Feb 9, 1993	1.01	1.01	0.99	0.99
180	NYSE	FBP	Mon, Feb 8, 1993	0.98	1.01	0.98	0.99
179	NYSE	FBP	Fri, Feb 5, 1993	0.98	1.01	0.98	1.01
178	NYSE	FBP	Thu, Feb 4, 1993	1.01	1.01	0.99	1.01
177	NYSE	FBP	Wed, Feb 3, 1993	0.99	1.01	0.98	1.01
176	NYSE	FBP	Tue, Feb 2, 1993	1.02	1.02	0.99	1.01
175	NYSE	FBP	Mon, Feb 1, 1993	1.02	1.02	0.99	1.02
174	NYSE	FBP	Fri, Jan 29, 1993	1.09	1.09	0.94	0.99
173	NYSE	FBP	Thu, Jan 28, 1993	1.07	1.09	1.06	1.06
172	NYSE	FBP	Wed, Jan 27, 1993	1.05	1.09	1.02	1.09
171	NYSE	FBP	Tue, Jan 26, 1993	1.05	1.07	1.02	1.05
170	NYSE	FBP	Mon, Jan 25, 1993	1.01	1.05	0.99	1.02
169	NYSE	FBP	Fri, Jan 22, 1993	0.94	1.06	0.91	1.01
168	NYSE	FBP	Thu, Jan 21, 1993	0.91	0.94	0.91	0.94
167	NYSE	FBP	Wed, Jan 20, 1993	0.88	0.94	0.88	0.94
166	NYSE	FBP	Tue, Jan 19, 1993	0.88	0.90	0.85	0.89
165	NYSE	FBP	Mon, Jan 18, 1993	0.86	0.88	0.84	0.87
164	NYSE	FBP	Fri, Jan 15, 1993	0.89	0.89	0.85	0.86
163	NYSE	FBP	Thu, Jan 14, 1993	0.84	0.89	0.83	0.89
162	NYSE	FBP	Wed, Jan 13, 1993	0.80	0.83	0.78	0.81
161	NYSE	FBP	Tue, Jan 12, 1993	0.77	0.78	0.75	0.77
160	NYSE	FBP	Mon, Jan 11, 1993	0.75	0.77	0.74	0.74
159	NYSE	FBP	Fri, Jan 8, 1993	0.75	0.77	0.74	0.77
158	NYSE	FBP	Thu, Jan 7, 1993	0.77	0.77	0.75	0.77
157	NYSE	FBP	Wed, Jan 6, 1993	0.77	0.77	0.77	0.77
156	NYSE	FBP	Tue, Jan 5, 1993	0.77	0.77	0.74	0.77
155	NYSE	FBP	Mon, Jan 4, 1993	0.78	0.78	0.74	0.77
154	NYSE	FBP	Thu, Dec 31, 1992	0.74	0.78	0.74	0.78
153	NYSE	FBP	Wed, Dec 30, 1992	0.77	0.77	0.74	0.74
152	NYSE	FBP	Tue, Dec 29, 1992	0.76	0.77	0.74	0.77
151	NYSE	FBP	Mon, Dec 28, 1992	0.77	0.77	0.74	0.77
150	NYSE	FBP	Thu, Dec 24, 1992	0.74	0.77	0.73	0.77
149	NYSE	FBP	Wed, Dec 23, 1992	0.74	0.75	0.73	0.75
148	NYSE	FBP	Tue, Dec 22, 1992	0.74	0.74	0.72	0.74
147	NYSE	FBP	Mon, Dec 21, 1992	0.73	0.74	0.72	0.74
146	NYSE	FBP	Fri, Dec 18, 1992	0.72	0.73	0.70	0.73
145	NYSE	FBP	Thu, Dec 17, 1992	0.70	0.73	0.70	0.70
144	NYSE	FBP	Wed, Dec 16, 1992	0.68	0.72	0.68	0.72
143	NYSE	FBP	Tue, Dec 15, 1992	0.70	0.70	0.69	0.69
142	NYSE	FBP	Mon, Dec 14, 1992	0.68	0.70	0.68	0.70
141	NYSE	FBP	Fri, Dec 11, 1992	0.70	0.70	0.70	0.70
140	NYSE	FBP	Thu, Dec 10, 1992	0.70	0.70	0.68	0.68
139	NYSE	FBP	Wed, Dec 9, 1992	0.68	0.70	0.68	0.70
138	NYSE	FBP	Tue, Dec 8, 1992	0.68	0.69	0.68	0.68
137	NYSE	FBP	Mon, Dec 7, 1992	0.68	0.68	0.68	0.68
136	NYSE	FBP	Fri, Dec 4, 1992	0.74	0.74	0.72	0.74
135	NYSE	FBP	Thu, Dec 3, 1992	0.72	0.74	0.72	0.74
134	NYSE	FBP	Wed, Dec 2, 1992	0.74	0.74	0.73	0.74
133	NYSE	FBP	Tue, Dec 1, 1992	0.72	0.72	0.72	0.72
132	NYSE	FBP	Mon, Nov 30, 1992	0.70	0.70	0.70	0.70
131	NYSE	FBP	Wed, Nov 25, 1992	0.67	0.69	0.67	0.69
130	NYSE	FBP	Tue, Nov 24, 1992	0.69	0.69	0.67	0.68
129	NYSE	FBP	Mon, Nov 23, 1992	0.68	0.69	0.68	0.69
128	NYSE	FBP	Fri, Nov 20, 1992	0.69	0.69	0.66	0.69
127	NYSE	FBP	Thu, Nov 19, 1992	0.67	0.67	0.67	0.67
126	NYSE	FBP	Wed, Nov 18, 1992	0.67	0.70	0.67	0.70
125	NYSE	FBP	Tue, Nov 17, 1992	0.68	0.70	0.68	0.69
124	NYSE	FBP	Mon, Nov 16, 1992	0.68	0.70	0.68	0.70
123	NYSE	FBP	Fri, Nov 13, 1992	0.69	0.72	0.69	0.69
122	NYSE	FBP	Thu, Nov 12, 1992	0.70	0.72	0.69	0.69
121	NYSE	FBP	Wed, Nov 11, 1992	0.74	0.74	0.73	0.73
120	NYSE	FBP	Tue, Nov 10, 1992	0.70	0.74	0.70	0.74
119	NYSE	FBP	Mon, Nov 9, 1992	0.74	0.74	0.70	0.74
118	NYSE	FBP	Fri, Nov 6, 1992	0.72	0.74	0.70	0.74
117	NYSE	FBP	Thu, Nov 5, 1992	0.69	0.72	0.69	0.72
116	NYSE	FBP	Wed, Nov 4, 1992	0.72	0.72	0.69	0.72
115	NYSE	FBP	Tue, Nov 3, 1992	0.72	0.73	0.69	0.69
114	NYSE	FBP	Mon, Nov 2, 1992	0.72	0.74	0.72	0.72
113	NYSE	FBP	Fri, Oct 30, 1992	0.74	0.74	0.74	0.74
112	NYSE	FBP	Thu, Oct 29, 1992	0.75	0.75	0.72	0.72
111	NYSE	FBP	Wed, Oct 28, 1992	0.75	0.75	0.73	0.75
110	NYSE	FBP	Tue, Oct 27, 1992	0.72	0.75	0.72	0.73
109	NYSE	FBP	Mon, Oct 26, 1992	0.73	0.73	0.70	0.70
108	NYSE	FBP	Fri, Oct 23, 1992	0.73	0.75	0.73	0.74
107	NYSE	FBP	Thu, Oct 22, 1992	0.73	0.78	0.73	0.74
106	NYSE	FBP	Wed, Oct 21, 1992	0.72	0.73	0.69	0.73
105	NYSE	FBP	Tue, Oct 20, 1992	0.70	0.72	0.69	0.71
104	NYSE	FBP	Mon, Oct 19, 1992	0.68	0.70	0.65	0.68
103	NYSE	FBP	Fri, Oct 16, 1992	0.65	0.68	0.64	0.65
102	NYSE	FBP	Thu, Oct 15, 1992	0.65	0.65	0.63	0.65
101	NYSE	FBP	Wed, Oct 14, 1992	0.64	0.65	0.63	0.65
100	NYSE	FBP	Tue, Oct 13, 1992	0.63	0.65	0.63	0.65
99	NYSE	FBP	Mon, Oct 12, 1992	0.65	0.65	0.63	0.64
98	NYSE	FBP	Fri, Oct 9, 1992	0.65	0.65	0.63	0.64
97	NYSE	FBP	Thu, Oct 8, 1992	0.63	0.65	0.61	0.64
96	NYSE	FBP	Wed, Oct 7, 1992	0.63	0.63	0.61	0.63
95	NYSE	FBP	Tue, Oct 6, 1992	0.62	0.63	0.61	0.61
94	NYSE	FBP	Mon, Oct 5, 1992	0.61	0.63	0.61	0.62
93	NYSE	FBP	Fri, Oct 2, 1992	0.63	0.63	0.61	0.63
92	NYSE	FBP	Thu, Oct 1, 1992	0.60	0.63	0.58	0.63
91	NYSE	FBP	Wed, Sep 30, 1992	0.57	0.59	0.57	0.59
90	NYSE	FBP	Mon, Sep 28, 1992	0.56	0.57	0.56	0.56
89	NYSE	FBP	Fri, Sep 25, 1992	0.57	0.57	0.57	0.57
88	NYSE	FBP	Thu, Sep 24, 1992	0.57	0.59	0.57	0.58
87	NYSE	FBP	Wed, Sep 23, 1992	0.59	0.59	0.59	0.59
86	NYSE	FBP	Tue, Sep 22, 1992	0.59	0.59	0.59	0.59
85	NYSE	FBP	Mon, Sep 21, 1992	0.57	0.59	0.57	0.58
84	NYSE	FBP	Fri, Sep 18, 1992	0.58	0.59	0.57	0.57
83	NYSE	FBP	Thu, Sep 17, 1992	0.54	0.57	0.54	0.57
82	NYSE	FBP	Wed, Sep 16, 1992	0.57	0.57	0.56	0.57
81	NYSE	FBP	Tue, Sep 15, 1992	0.55	0.56	0.54	0.54
80	NYSE	FBP	Mon, Sep 14, 1992	0.57	0.57	0.54	0.55
79	NYSE	FBP	Fri, Sep 11, 1992	0.54	0.57	0.54	0.57
78	NYSE	FBP	Thu, Sep 10, 1992	0.57	0.57	0.54	0.54
77	NYSE	FBP	Wed, Sep 9, 1992	0.55	0.56	0.55	0.56
76	NYSE	FBP	Tue, Sep 8, 1992	0.57	0.57	0.57	0.57
75	NYSE	FBP	Fri, Sep 4, 1992	0.56	0.57	0.54	0.54
74	NYSE	FBP	Thu, Sep 3, 1992	0.56	0.58	0.56	0.58
73	NYSE	FBP	Wed, Sep 2, 1992	0.56	0.57	0.56	0.57
72	NYSE	FBP	Tue, Sep 1, 1992	0.57	0.59	0.57	0.59
71	NYSE	FBP	Mon, Aug 31, 1992	0.58	0.59	0.57	0.59
70	NYSE	FBP	Fri, Aug 28, 1992	0.57	0.57	0.57	0.57
69	NYSE	FBP	Thu, Aug 27, 1992	0.57	0.59	0.57	0.59
68	NYSE	FBP	Wed, Aug 26, 1992	0.56	0.56	0.56	0.56
67	NYSE	FBP	Tue, Aug 25, 1992	0.56	0.56	0.56	0.56
66	NYSE	FBP	Fri, Aug 21, 1992	0.56	0.59	0.56	0.57
65	NYSE	FBP	Thu, Aug 20, 1992	0.57	0.59	0.57	0.59
64	NYSE	FBP	Wed, Aug 19, 1992	0.56	0.56	0.56	0.56
63	NYSE	FBP	Tue, Aug 18, 1992	0.62	0.62	0.58	0.58
62	NYSE	FBP	Mon, Aug 17, 1992	0.59	0.62	0.59	0.59
61	NYSE	FBP	Fri, Aug 14, 1992	0.62	0.62	0.59	0.62
60	NYSE	FBP	Thu, Aug 13, 1992	0.62	0.62	0.59	0.59
59	NYSE	FBP	Wed, Aug 12, 1992	0.57	0.61	0.56	0.61
58	NYSE	FBP	Tue, Aug 11, 1992	0.56	0.58	0.54	0.58
57	NYSE	FBP	Mon, Aug 10, 1992	0.56	0.56	0.54	0.55
56	NYSE	FBP	Fri, Aug 7, 1992	0.56	0.56	0.54	0.56
55	NYSE	FBP	Thu, Aug 6, 1992	0.56	0.56	0.53	0.53
54	NYSE	FBP	Tue, Aug 4, 1992	0.54	0.54	0.54	0.54
53	NYSE	FBP	Mon, Aug 3, 1992	0.57	0.57	0.57	0.57
52	NYSE	FBP	Fri, Jul 31, 1992	0.53	0.56	0.53	0.56
51	NYSE	FBP	Thu, Jul 30, 1992	0.54	0.56	0.53	0.55
50	NYSE	FBP	Wed, Jul 29, 1992	0.52	0.58	0.52	0.58
49	NYSE	FBP	Tue, Jul 28, 1992	0.54	0.56	0.54	0.55
48	NYSE	FBP	Mon, Jul 27, 1992	0.52	0.56	0.52	0.56
47	NYSE	FBP	Fri, Jul 24, 1992	0.56	0.56	0.54	0.54
46	NYSE	FBP	Thu, Jul 23, 1992	0.52	0.56	0.52	0.56
45	NYSE	FBP	Wed, Jul 22, 1992	0.56	0.56	0.52	0.52
44	NYSE	FBP	Tue, Jul 21, 1992	0.52	0.56	0.52	0.56
43	NYSE	FBP	Mon, Jul 20, 1992	0.52	0.52	0.52	0.52
42	NYSE	FBP	Fri, Jul 17, 1992	0.53	0.53	0.52	0.53
41	NYSE	FBP	Thu, Jul 16, 1992	0.56	0.56	0.54	0.56
40	NYSE	FBP	Wed, Jul 15, 1992	0.53	0.54	0.53	0.54
39	NYSE	FBP	Tue, Jul 14, 1992	0.53	0.56	0.53	0.53
38	NYSE	FBP	Mon, Jul 13, 1992	0.56	0.56	0.53	0.54
37	NYSE	FBP	Fri, Jul 10, 1992	0.55	0.56	0.53	0.54
36	NYSE	FBP	Thu, Jul 9, 1992	0.53	0.56	0.53	0.56
35	NYSE	FBP	Wed, Jul 8, 1992	0.56	0.56	0.53	0.53
34	NYSE	FBP	Tue, Jul 7, 1992	0.49	0.56	0.48	0.56
33	NYSE	FBP	Mon, Jul 6, 1992	0.48	0.51	0.47	0.51
32	NYSE	FBP	Thu, Jul 2, 1992	0.46	0.48	0.46	0.48
31	NYSE	FBP	Wed, Jul 1, 1992	0.48	0.48	0.48	0.48
30	NYSE	FBP	Tue, Jun 30, 1992	0.48	0.48	0.48	0.48
29	NYSE	FBP	Mon, Jun 29, 1992	0.48	0.48	0.46	0.46
28	NYSE	FBP	Thu, Jun 25, 1992	0.46	0.47	0.46	0.46
27	NYSE	FBP	Wed, Jun 24, 1992	0.46	0.47	0.46	0.47
26	NYSE	FBP	Tue, Jun 23, 1992	0.46	0.48	0.44	0.47
25	NYSE	FBP	Thu, Jun 18, 1992	0.44	0.44	0.44	0.44
24	NYSE	FBP	Wed, Jun 17, 1992	0.44	0.48	0.44	0.46
23	NYSE	FBP	Tue, Jun 16, 1992	0.48	0.48	0.44	0.47
22	NYSE	FBP	Mon, Jun 15, 1992	0.48	0.48	0.44	0.44
21	NYSE	FBP	Wed, Jun 10, 1992	0.46	0.46	0.44	0.46
20	NYSE	FBP	Tue, Jun 9, 1992	0.47	0.48	0.46	0.46
19	NYSE	FBP	Fri, Jun 5, 1992	0.46	0.46	0.46	0.46
18	NYSE	FBP	Thu, Jun 4, 1992	0.48	0.48	0.48	0.48
17	NYSE	FBP	Wed, Jun 3, 1992	0.46	0.46	0.44	0.44
16	NYSE	FBP	Tue, Jun 2, 1992	0.46	0.46	0.46	0.46
15	NYSE	FBP	Mon, Jun 1, 1992	0.46	0.48	0.46	0.48
14	NYSE	FBP	Fri, May 29, 1992	0.46	0.48	0.44	0.46
13	NYSE	FBP	Thu, May 28, 1992	0.44	0.48	0.44	0.46
12	NYSE	FBP	Wed, May 27, 1992	0.44	0.46	0.44	0.44
11	NYSE	FBP	Fri, May 22, 1992	0.47	0.48	0.44	0.45
10	NYSE	FBP	Thu, May 21, 1992	0.46	0.48	0.44	0.47
9	NYSE	FBP	Tue, May 19, 1992	0.46	0.48	0.46	0.48
8	NYSE	FBP	Mon, May 18, 1992	0.44	0.45	0.44	0.45
7	NYSE	FBP	Thu, May 14, 1992	0.44	0.47	0.44	0.44
6	NYSE	FBP	Wed, May 13, 1992	0.44	0.44	0.44	0.44
5	NYSE	FBP	Tue, May 12, 1992	0.44	0.47	0.44	0.47
4	NYSE	FBP	Thu, May 7, 1992	0.47	0.47	0.44	0.44
3	NYSE	FBP	Wed, May 6, 1992	0.46	0.46	0.46	0.46
2	NYSE	FBP	Tue, May 5, 1992	0.48	0.48	0.44	0.47
1	NYSE	FBP	Fri, May 1, 1992	0.47	0.47	0.45	0.47
#	Exchange	Symbol	Date	Open	High	Low	Close

First BanCorp NYSE:FBP 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