First Trust Amex Biotech Index Fund AMEX:FBT Historical Prices

Below are the 4476 trading days of historical prices for FBT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4476	AMEX	FBT	Fri, Apr 19, 2024	141.26	142.17	140.36	141.68
4475	AMEX	FBT	Thu, Apr 18, 2024	143.00	143.64	141.52	141.52
4474	AMEX	FBT	Wed, Apr 17, 2024	145.20	145.20	143.69	143.71
4473	AMEX	FBT	Tue, Apr 16, 2024	144.63	146.43	144.63	144.73
4472	AMEX	FBT	Mon, Apr 15, 2024	148.26	148.26	144.75	145.05
4471	AMEX	FBT	Fri, Apr 12, 2024	149.75	150.27	147.14	147.32
4470	AMEX	FBT	Thu, Apr 11, 2024	151.37	151.71	149.68	150.49
4469	AMEX	FBT	Wed, Apr 10, 2024	150.28	151.15	149.87	150.84
4468	AMEX	FBT	Tue, Apr 9, 2024	151.61	153.35	151.61	153.26
4467	AMEX	FBT	Mon, Apr 8, 2024	151.12	151.44	150.78	151.02
4466	AMEX	FBT	Fri, Apr 5, 2024	149.73	151.97	149.73	151.07
4465	AMEX	FBT	Thu, Apr 4, 2024	153.02	153.43	149.99	150.37
4464	AMEX	FBT	Wed, Apr 3, 2024	151.05	152.31	151.05	151.99
4463	AMEX	FBT	Tue, Apr 2, 2024	152.86	152.86	151.64	151.78
4462	AMEX	FBT	Mon, Apr 1, 2024	153.50	154.25	152.63	154.01
4461	AMEX	FBT	Thu, Mar 28, 2024	155.17	155.42	153.77	153.77
4460	AMEX	FBT	Wed, Mar 27, 2024	153.86	154.78	152.68	154.75
4459	AMEX	FBT	Tue, Mar 26, 2024	153.73	154.46	152.88	153.05
4458	AMEX	FBT	Mon, Mar 25, 2024	153.16	154.30	152.98	153.48
4457	AMEX	FBT	Fri, Mar 22, 2024	154.14	154.25	152.72	153.18
4456	AMEX	FBT	Thu, Mar 21, 2024	154.94	156.11	154.05	154.05
4455	AMEX	FBT	Wed, Mar 20, 2024	152.25	152.99	151.18	152.82
4454	AMEX	FBT	Tue, Mar 19, 2024	151.02	152.91	151.02	152.62
4453	AMEX	FBT	Mon, Mar 18, 2024	152.16	152.38	151.14	151.35
4452	AMEX	FBT	Fri, Mar 15, 2024	151.26	152.13	151.24	151.72
4451	AMEX	FBT	Thu, Mar 14, 2024	154.75	154.75	150.63	151.55
4450	AMEX	FBT	Wed, Mar 13, 2024	155.47	156.23	154.18	154.65
4449	AMEX	FBT	Tue, Mar 12, 2024	155.27	155.42	154.13	154.57
4448	AMEX	FBT	Mon, Mar 11, 2024	155.12	156.72	155.12	155.99
4447	AMEX	FBT	Fri, Mar 8, 2024	155.39	156.99	154.71	155.01
4446	AMEX	FBT	Thu, Mar 7, 2024	153.80	155.30	153.69	154.79
4445	AMEX	FBT	Wed, Mar 6, 2024	153.58	153.64	152.70	153.09
4444	AMEX	FBT	Tue, Mar 5, 2024	153.54	154.29	152.21	152.88
4443	AMEX	FBT	Mon, Mar 4, 2024	154.95	154.95	153.63	154.28
4442	AMEX	FBT	Fri, Mar 1, 2024	151.76	155.64	151.76	154.54
4441	AMEX	FBT	Thu, Feb 29, 2024	153.75	154.37	150.74	150.74
4440	AMEX	FBT	Wed, Feb 28, 2024	152.96	153.19	152.39	152.60
4439	AMEX	FBT	Tue, Feb 27, 2024	152.94	154.41	152.14	153.89
4438	AMEX	FBT	Mon, Feb 26, 2024	150.19	152.39	150.19	152.09
4437	AMEX	FBT	Fri, Feb 23, 2024	150.51	151.68	150.45	150.80
4436	AMEX	FBT	Thu, Feb 22, 2024	149.39	150.86	148.42	150.12
4435	AMEX	FBT	Wed, Feb 21, 2024	148.02	149.71	147.63	148.77
4434	AMEX	FBT	Tue, Feb 20, 2024	148.42	149.50	147.90	148.39
4433	AMEX	FBT	Fri, Feb 16, 2024	149.30	150.57	149.19	149.19
4432	AMEX	FBT	Thu, Feb 15, 2024	148.57	150.15	148.01	150.15
4431	AMEX	FBT	Wed, Feb 14, 2024	146.50	147.66	146.08	147.66
4430	AMEX	FBT	Tue, Feb 13, 2024	146.13	146.93	144.27	145.08
4429	AMEX	FBT	Mon, Feb 12, 2024	147.93	149.10	147.56	148.72
4428	AMEX	FBT	Fri, Feb 9, 2024	148.61	148.61	147.48	148.08
4427	AMEX	FBT	Thu, Feb 8, 2024	148.01	148.58	147.36	148.26
4426	AMEX	FBT	Wed, Feb 7, 2024	151.03	151.03	148.31	148.38
4425	AMEX	FBT	Tue, Feb 6, 2024	148.47	151.23	148.47	151.21
4424	AMEX	FBT	Mon, Feb 5, 2024	147.74	148.86	147.15	148.34
4423	AMEX	FBT	Fri, Feb 2, 2024	149.07	149.13	147.45	148.75
4422	AMEX	FBT	Thu, Feb 1, 2024	149.55	150.70	148.51	150.34
4421	AMEX	FBT	Wed, Jan 31, 2024	151.07	151.33	148.93	148.93
4420	AMEX	FBT	Tue, Jan 30, 2024	152.07	152.25	151.05	151.45
4419	AMEX	FBT	Mon, Jan 29, 2024	150.76	153.01	150.00	152.69
4418	AMEX	FBT	Fri, Jan 26, 2024	152.08	152.50	150.74	150.74
4417	AMEX	FBT	Thu, Jan 25, 2024	151.83	152.29	150.52	151.22
4416	AMEX	FBT	Wed, Jan 24, 2024	154.21	154.21	150.64	150.64
4415	AMEX	FBT	Tue, Jan 23, 2024	152.62	152.96	151.51	152.96
4414	AMEX	FBT	Mon, Jan 22, 2024	151.07	152.52	151.07	152.30
4413	AMEX	FBT	Fri, Jan 19, 2024	150.45	151.65	149.41	151.65
4412	AMEX	FBT	Thu, Jan 18, 2024	151.33	151.33	149.39	150.69
4411	AMEX	FBT	Wed, Jan 17, 2024	151.68	151.68	149.81	150.98
4410	AMEX	FBT	Tue, Jan 16, 2024	153.11	153.11	151.95	152.41
4409	AMEX	FBT	Fri, Jan 12, 2024	156.62	156.62	154.39	154.45
4408	AMEX	FBT	Thu, Jan 11, 2024	156.01	156.01	154.57	155.48
4407	AMEX	FBT	Wed, Jan 10, 2024	158.67	158.78	156.54	157.57
4406	AMEX	FBT	Tue, Jan 9, 2024	157.70	159.30	157.70	158.99
4405	AMEX	FBT	Mon, Jan 8, 2024	156.70	160.58	155.25	160.46
4404	AMEX	FBT	Fri, Jan 5, 2024	157.20	158.64	156.33	157.90
4403	AMEX	FBT	Thu, Jan 4, 2024	157.95	158.68	157.85	158.32
4402	AMEX	FBT	Wed, Jan 3, 2024	159.46	159.47	157.53	157.75
4401	AMEX	FBT	Tue, Jan 2, 2024	156.55	161.41	156.55	160.21
4400	AMEX	FBT	Fri, Dec 29, 2023	158.86	159.13	157.65	158.06
4399	AMEX	FBT	Thu, Dec 28, 2023	158.63	159.47	158.10	158.37
4398	AMEX	FBT	Wed, Dec 27, 2023	157.84	158.62	157.33	158.45
4397	AMEX	FBT	Tue, Dec 26, 2023	156.86	157.88	156.56	157.36
4396	AMEX	FBT	Fri, Dec 22, 2023	154.05	157.23	154.05	156.47
4395	AMEX	FBT	Thu, Dec 21, 2023	152.57	153.56	152.37	153.17
4394	AMEX	FBT	Wed, Dec 20, 2023	155.24	155.24	150.96	150.96
4393	AMEX	FBT	Tue, Dec 19, 2023	154.56	156.38	154.56	156.38
4392	AMEX	FBT	Mon, Dec 18, 2023	154.27	154.36	152.62	153.05
4391	AMEX	FBT	Fri, Dec 15, 2023	155.54	155.93	153.20	154.12
4390	AMEX	FBT	Thu, Dec 14, 2023	155.13	157.00	154.97	155.47
4389	AMEX	FBT	Wed, Dec 13, 2023	147.32	153.40	147.32	153.40
4388	AMEX	FBT	Tue, Dec 12, 2023	146.01	147.61	144.65	146.95
4387	AMEX	FBT	Mon, Dec 11, 2023	144.37	145.90	144.37	145.90
4386	AMEX	FBT	Fri, Dec 8, 2023	145.27	146.10	144.36	144.36
4385	AMEX	FBT	Thu, Dec 7, 2023	144.79	146.04	144.27	145.72
4384	AMEX	FBT	Wed, Dec 6, 2023	144.90	145.89	143.92	144.51
4383	AMEX	FBT	Tue, Dec 5, 2023	143.48	144.15	143.28	143.92
4382	AMEX	FBT	Mon, Dec 4, 2023	143.14	144.92	143.14	144.57
4381	AMEX	FBT	Fri, Dec 1, 2023	140.92	143.47	140.64	143.47
4380	AMEX	FBT	Thu, Nov 30, 2023	140.58	142.33	140.30	141.29
4379	AMEX	FBT	Wed, Nov 29, 2023	139.34	141.14	139.34	140.49
4378	AMEX	FBT	Tue, Nov 28, 2023	138.94	139.14	137.97	138.99
4377	AMEX	FBT	Mon, Nov 27, 2023	140.56	140.56	139.48	139.57
4376	AMEX	FBT	Fri, Nov 24, 2023	140.11	141.17	140.11	141.07
4375	AMEX	FBT	Wed, Nov 22, 2023	140.14	141.09	139.61	140.34
4374	AMEX	FBT	Tue, Nov 21, 2023	139.45	140.59	139.42	139.44
4373	AMEX	FBT	Mon, Nov 20, 2023	139.53	140.80	139.53	140.18
4372	AMEX	FBT	Fri, Nov 17, 2023	139.31	139.87	138.80	139.54
4371	AMEX	FBT	Thu, Nov 16, 2023	139.61	139.92	138.12	138.49
4370	AMEX	FBT	Wed, Nov 15, 2023	138.78	141.25	138.78	139.55
4369	AMEX	FBT	Tue, Nov 14, 2023	137.62	139.61	137.62	139.12
4368	AMEX	FBT	Mon, Nov 13, 2023	134.53	135.46	133.75	135.07
4367	AMEX	FBT	Fri, Nov 10, 2023	135.44	135.49	133.01	135.20
4366	AMEX	FBT	Thu, Nov 9, 2023	139.26	139.27	135.08	135.42
4365	AMEX	FBT	Wed, Nov 8, 2023	141.23	141.23	138.34	138.80
4364	AMEX	FBT	Tue, Nov 7, 2023	139.40	141.47	139.04	141.09
4363	AMEX	FBT	Mon, Nov 6, 2023	140.52	140.55	139.08	139.43
4362	AMEX	FBT	Fri, Nov 3, 2023	137.60	140.76	137.60	140.34
4361	AMEX	FBT	Thu, Nov 2, 2023	134.79	135.99	134.17	135.94
4360	AMEX	FBT	Wed, Nov 1, 2023	132.67	134.88	132.24	134.68
4359	AMEX	FBT	Tue, Oct 31, 2023	130.62	132.99	130.27	132.96
4358	AMEX	FBT	Mon, Oct 30, 2023	133.08	133.20	131.84	132.56
4357	AMEX	FBT	Fri, Oct 27, 2023	135.90	136.14	132.33	132.50
4356	AMEX	FBT	Thu, Oct 26, 2023	135.17	136.60	134.82	136.06
4355	AMEX	FBT	Wed, Oct 25, 2023	137.15	137.15	134.20	134.89
4354	AMEX	FBT	Tue, Oct 24, 2023	137.32	138.81	137.32	138.38
4353	AMEX	FBT	Mon, Oct 23, 2023	137.87	138.58	137.00	137.06
4352	AMEX	FBT	Fri, Oct 20, 2023	139.16	140.21	138.40	138.40
4351	AMEX	FBT	Thu, Oct 19, 2023	141.16	141.20	138.89	139.28
4350	AMEX	FBT	Wed, Oct 18, 2023	144.01	144.01	141.25	141.26
4349	AMEX	FBT	Tue, Oct 17, 2023	144.52	146.71	144.52	145.47
4348	AMEX	FBT	Mon, Oct 16, 2023	144.56	146.49	143.92	145.65
4347	AMEX	FBT	Fri, Oct 13, 2023	144.36	145.43	143.82	144.79
4346	AMEX	FBT	Thu, Oct 12, 2023	147.94	147.94	144.31	144.76
4345	AMEX	FBT	Wed, Oct 11, 2023	147.85	148.48	147.38	148.08
4344	AMEX	FBT	Tue, Oct 10, 2023	146.15	148.08	146.15	147.65
4343	AMEX	FBT	Mon, Oct 9, 2023	146.00	146.13	144.15	145.96
4342	AMEX	FBT	Fri, Oct 6, 2023	145.43	147.54	145.43	146.72
4341	AMEX	FBT	Thu, Oct 5, 2023	144.09	146.63	144.09	146.60
4340	AMEX	FBT	Wed, Oct 4, 2023	143.34	144.47	142.93	144.14
4339	AMEX	FBT	Tue, Oct 3, 2023	144.39	144.50	142.72	143.29
4338	AMEX	FBT	Mon, Oct 2, 2023	145.51	145.51	143.65	145.07
4337	AMEX	FBT	Fri, Sep 29, 2023	147.40	147.45	146.22	146.35
4336	AMEX	FBT	Thu, Sep 28, 2023	147.17	147.29	145.70	146.51
4335	AMEX	FBT	Wed, Sep 27, 2023	147.10	147.82	146.27	147.19
4334	AMEX	FBT	Tue, Sep 26, 2023	145.70	147.25	145.70	146.51
4333	AMEX	FBT	Mon, Sep 25, 2023	145.44	146.36	145.11	145.69
4332	AMEX	FBT	Fri, Sep 22, 2023	146.69	147.21	145.92	145.93
4331	AMEX	FBT	Thu, Sep 21, 2023	148.31	148.31	146.45	146.67
4330	AMEX	FBT	Wed, Sep 20, 2023	149.65	150.27	148.62	148.62
4329	AMEX	FBT	Tue, Sep 19, 2023	149.04	149.76	148.96	149.42
4328	AMEX	FBT	Mon, Sep 18, 2023	151.07	151.07	149.01	149.01
4327	AMEX	FBT	Fri, Sep 15, 2023	152.23	152.89	150.89	150.94
4326	AMEX	FBT	Thu, Sep 14, 2023	153.08	153.58	152.54	152.94
4325	AMEX	FBT	Wed, Sep 13, 2023	153.36	153.98	151.86	152.52
4324	AMEX	FBT	Tue, Sep 12, 2023	152.23	153.70	152.23	152.95
4323	AMEX	FBT	Mon, Sep 11, 2023	152.37	152.88	151.33	152.35
4322	AMEX	FBT	Fri, Sep 8, 2023	152.63	152.63	151.56	152.02
4321	AMEX	FBT	Thu, Sep 7, 2023	152.36	152.48	151.75	151.89
4320	AMEX	FBT	Wed, Sep 6, 2023	153.66	153.66	152.00	152.59
4319	AMEX	FBT	Tue, Sep 5, 2023	155.48	155.48	153.22	153.22
4318	AMEX	FBT	Fri, Sep 1, 2023	155.24	156.44	155.24	155.92
4317	AMEX	FBT	Thu, Aug 31, 2023	155.41	155.62	154.40	154.55
4316	AMEX	FBT	Wed, Aug 30, 2023	154.99	155.84	154.99	155.62
4315	AMEX	FBT	Tue, Aug 29, 2023	153.29	154.86	153.29	154.49
4314	AMEX	FBT	Mon, Aug 28, 2023	154.06	154.73	153.04	153.30
4313	AMEX	FBT	Fri, Aug 25, 2023	152.29	153.54	151.46	153.29
4312	AMEX	FBT	Thu, Aug 24, 2023	153.26	153.61	151.90	152.27
4311	AMEX	FBT	Wed, Aug 23, 2023	153.29	153.83	153.11	153.59
4310	AMEX	FBT	Tue, Aug 22, 2023	153.04	153.63	152.79	153.01
4309	AMEX	FBT	Mon, Aug 21, 2023	150.50	153.16	150.21	153.10
4308	AMEX	FBT	Fri, Aug 18, 2023	149.54	150.81	149.54	150.50
4307	AMEX	FBT	Thu, Aug 17, 2023	152.13	152.13	150.64	150.64
4306	AMEX	FBT	Wed, Aug 16, 2023	152.88	153.41	151.87	151.87
4305	AMEX	FBT	Tue, Aug 15, 2023	152.64	153.79	152.64	153.32
4304	AMEX	FBT	Mon, Aug 14, 2023	151.90	153.53	151.65	153.47
4303	AMEX	FBT	Fri, Aug 11, 2023	151.86	152.85	151.86	152.78
4302	AMEX	FBT	Thu, Aug 10, 2023	152.17	153.88	152.16	152.33
4301	AMEX	FBT	Wed, Aug 9, 2023	151.79	152.53	151.79	152.04
4300	AMEX	FBT	Tue, Aug 8, 2023	149.64	151.28	149.64	151.24
4299	AMEX	FBT	Mon, Aug 7, 2023	150.64	150.72	150.05	150.05
4298	AMEX	FBT	Fri, Aug 4, 2023	151.40	152.54	150.63	151.26
4297	AMEX	FBT	Thu, Aug 3, 2023	152.52	152.99	151.85	151.92
4296	AMEX	FBT	Wed, Aug 2, 2023	153.41	153.64	152.51	152.73
4295	AMEX	FBT	Tue, Aug 1, 2023	154.82	154.82	153.44	154.00
4294	AMEX	FBT	Mon, Jul 31, 2023	155.62	156.27	154.86	155.81
4293	AMEX	FBT	Fri, Jul 28, 2023	154.13	155.84	153.56	155.69
4292	AMEX	FBT	Thu, Jul 27, 2023	155.54	155.54	153.64	153.81
4291	AMEX	FBT	Wed, Jul 26, 2023	154.64	154.93	153.71	154.76
4290	AMEX	FBT	Tue, Jul 25, 2023	155.49	156.10	154.79	155.10
4289	AMEX	FBT	Mon, Jul 24, 2023	157.38	157.94	155.52	155.62
4288	AMEX	FBT	Fri, Jul 21, 2023	157.91	158.45	156.53	157.89
4287	AMEX	FBT	Thu, Jul 20, 2023	157.07	157.84	156.91	157.05
4286	AMEX	FBT	Wed, Jul 19, 2023	157.17	158.24	156.71	157.21
4285	AMEX	FBT	Tue, Jul 18, 2023	156.53	157.33	156.11	156.77
4284	AMEX	FBT	Mon, Jul 17, 2023	155.48	157.08	155.48	156.41
4283	AMEX	FBT	Fri, Jul 14, 2023	155.30	156.06	154.37	155.31
4282	AMEX	FBT	Thu, Jul 13, 2023	154.71	155.08	154.11	154.46
4281	AMEX	FBT	Wed, Jul 12, 2023	153.00	154.40	152.85	154.03
4280	AMEX	FBT	Tue, Jul 11, 2023	151.93	152.27	151.11	151.96
4279	AMEX	FBT	Mon, Jul 10, 2023	149.32	151.94	149.32	151.40
4278	AMEX	FBT	Fri, Jul 7, 2023	150.61	150.93	149.10	149.44
4277	AMEX	FBT	Thu, Jul 6, 2023	151.10	151.10	149.70	150.68
4276	AMEX	FBT	Wed, Jul 5, 2023	152.18	153.02	151.92	152.77
4275	AMEX	FBT	Mon, Jul 3, 2023	152.06	152.71	151.86	152.42
4274	AMEX	FBT	Fri, Jun 30, 2023	152.91	153.31	152.49	153.14
4273	AMEX	FBT	Thu, Jun 29, 2023	151.61	152.64	151.02	151.64
4272	AMEX	FBT	Wed, Jun 28, 2023	151.06	152.53	150.50	152.53
4271	AMEX	FBT	Tue, Jun 27, 2023	152.93	152.93	150.92	151.65
4270	AMEX	FBT	Mon, Jun 26, 2023	154.67	154.67	152.29	152.37
4269	AMEX	FBT	Fri, Jun 23, 2023	157.67	158.10	156.86	157.07
4268	AMEX	FBT	Thu, Jun 22, 2023	158.80	160.09	158.37	159.36
4267	AMEX	FBT	Wed, Jun 21, 2023	158.67	159.26	157.79	158.77
4266	AMEX	FBT	Tue, Jun 20, 2023	158.99	159.51	158.10	159.09
4265	AMEX	FBT	Fri, Jun 16, 2023	160.43	161.40	159.56	159.56
4264	AMEX	FBT	Thu, Jun 15, 2023	157.51	159.96	157.51	159.79
4263	AMEX	FBT	Wed, Jun 14, 2023	159.80	160.14	157.27	158.00
4262	AMEX	FBT	Tue, Jun 13, 2023	158.85	160.16	158.85	159.59
4261	AMEX	FBT	Mon, Jun 12, 2023	157.68	158.51	157.12	158.17
4260	AMEX	FBT	Fri, Jun 9, 2023	157.65	157.94	155.93	157.07
4259	AMEX	FBT	Thu, Jun 8, 2023	156.76	158.16	156.47	157.76
4258	AMEX	FBT	Wed, Jun 7, 2023	157.83	157.83	155.86	157.33
4257	AMEX	FBT	Tue, Jun 6, 2023	157.76	158.27	157.36	157.75
4256	AMEX	FBT	Mon, Jun 5, 2023	156.88	157.93	156.58	156.81
4255	AMEX	FBT	Fri, Jun 2, 2023	155.65	156.97	155.65	156.81
4254	AMEX	FBT	Thu, Jun 1, 2023	153.07	154.75	152.15	154.17
4253	AMEX	FBT	Wed, May 31, 2023	153.06	153.77	152.01	152.78
4252	AMEX	FBT	Tue, May 30, 2023	154.28	154.85	152.72	153.11
4251	AMEX	FBT	Fri, May 26, 2023	154.14	155.13	153.70	154.54
4250	AMEX	FBT	Thu, May 25, 2023	156.94	156.94	153.37	154.11
4249	AMEX	FBT	Wed, May 24, 2023	158.60	158.60	156.42	156.91
4248	AMEX	FBT	Tue, May 23, 2023	158.91	161.33	158.91	159.56
4247	AMEX	FBT	Mon, May 22, 2023	158.48	159.62	158.28	159.07
4246	AMEX	FBT	Fri, May 19, 2023	156.99	158.73	156.99	158.17
4245	AMEX	FBT	Thu, May 18, 2023	155.86	156.46	154.92	156.46
4244	AMEX	FBT	Wed, May 17, 2023	155.66	156.25	153.82	156.00
4243	AMEX	FBT	Tue, May 16, 2023	156.48	156.48	154.71	154.93
4242	AMEX	FBT	Mon, May 15, 2023	156.10	158.67	156.10	158.27
4241	AMEX	FBT	Fri, May 12, 2023	155.46	156.28	153.05	156.27
4240	AMEX	FBT	Thu, May 11, 2023	155.55	155.55	153.85	155.12
4239	AMEX	FBT	Wed, May 10, 2023	155.51	155.91	154.37	155.38
4238	AMEX	FBT	Tue, May 9, 2023	152.95	154.26	152.41	154.02
4237	AMEX	FBT	Mon, May 8, 2023	155.58	155.58	153.54	153.99
4236	AMEX	FBT	Fri, May 5, 2023	154.23	155.75	152.91	155.23
4235	AMEX	FBT	Thu, May 4, 2023	151.87	153.23	151.70	152.84
4234	AMEX	FBT	Wed, May 3, 2023	153.12	154.22	152.05	152.21
4233	AMEX	FBT	Tue, May 2, 2023	154.17	154.24	151.78	152.29
4232	AMEX	FBT	Mon, May 1, 2023	153.83	154.97	153.83	154.71
4231	AMEX	FBT	Fri, Apr 28, 2023	151.39	154.24	151.03	153.62
4230	AMEX	FBT	Thu, Apr 27, 2023	151.32	151.81	149.50	151.58
4229	AMEX	FBT	Wed, Apr 26, 2023	152.50	152.54	150.30	151.19
4228	AMEX	FBT	Tue, Apr 25, 2023	156.00	156.32	153.12	153.12
4227	AMEX	FBT	Mon, Apr 24, 2023	157.37	157.46	156.11	156.56
4226	AMEX	FBT	Fri, Apr 21, 2023	156.51	157.95	156.51	157.93
4225	AMEX	FBT	Thu, Apr 20, 2023	157.00	157.10	156.05	156.17
4224	AMEX	FBT	Wed, Apr 19, 2023	156.70	158.31	156.41	158.09
4223	AMEX	FBT	Tue, Apr 18, 2023	159.29	159.29	156.77	157.58
4222	AMEX	FBT	Mon, Apr 17, 2023	158.01	159.15	157.78	159.15
4221	AMEX	FBT	Fri, Apr 14, 2023	158.56	158.56	156.82	157.67
4220	AMEX	FBT	Thu, Apr 13, 2023	155.86	159.00	155.86	158.64
4219	AMEX	FBT	Wed, Apr 12, 2023	157.22	158.06	155.70	156.12
4218	AMEX	FBT	Tue, Apr 11, 2023	155.87	156.80	155.87	156.30
4217	AMEX	FBT	Mon, Apr 10, 2023	156.76	156.89	155.26	155.82
4216	AMEX	FBT	Thu, Apr 6, 2023	155.69	157.60	155.52	157.52
4215	AMEX	FBT	Wed, Apr 5, 2023	154.69	155.83	154.68	155.51
4214	AMEX	FBT	Tue, Apr 4, 2023	155.10	155.47	154.09	154.72
4213	AMEX	FBT	Mon, Apr 3, 2023	154.40	155.37	154.36	155.37
4212	AMEX	FBT	Fri, Mar 31, 2023	152.73	155.03	152.73	155.03
4211	AMEX	FBT	Thu, Mar 30, 2023	153.62	153.62	152.16	152.83
4210	AMEX	FBT	Wed, Mar 29, 2023	152.00	153.14	152.00	153.00
4209	AMEX	FBT	Tue, Mar 28, 2023	150.26	150.91	150.05	150.54
4208	AMEX	FBT	Mon, Mar 27, 2023	150.42	151.41	150.19	150.78
4207	AMEX	FBT	Fri, Mar 24, 2023	148.06	150.22	147.14	150.16
4206	AMEX	FBT	Thu, Mar 23, 2023	149.81	151.15	147.85	149.09
4205	AMEX	FBT	Wed, Mar 22, 2023	151.35	151.35	148.79	148.80
4204	AMEX	FBT	Tue, Mar 21, 2023	152.02	152.37	150.82	151.46
4203	AMEX	FBT	Mon, Mar 20, 2023	149.32	151.06	149.11	150.88
4202	AMEX	FBT	Fri, Mar 17, 2023	150.66	150.66	148.95	149.44
4201	AMEX	FBT	Thu, Mar 16, 2023	150.23	152.88	149.64	152.55
4200	AMEX	FBT	Wed, Mar 15, 2023	149.65	151.25	149.09	151.25
4199	AMEX	FBT	Tue, Mar 14, 2023	152.51	153.03	151.11	152.27
4198	AMEX	FBT	Mon, Mar 13, 2023	148.41	152.49	148.41	150.68
4197	AMEX	FBT	Fri, Mar 10, 2023	149.70	149.70	146.26	147.92
4196	AMEX	FBT	Thu, Mar 9, 2023	152.33	152.84	149.14	149.94
4195	AMEX	FBT	Wed, Mar 8, 2023	153.58	153.58	151.40	152.13
4194	AMEX	FBT	Tue, Mar 7, 2023	156.28	156.30	153.35	153.39
4193	AMEX	FBT	Mon, Mar 6, 2023	158.09	158.12	155.92	156.45
4192	AMEX	FBT	Fri, Mar 3, 2023	155.67	158.12	155.50	158.04
4191	AMEX	FBT	Thu, Mar 2, 2023	154.47	155.94	153.52	155.85
4190	AMEX	FBT	Wed, Mar 1, 2023	154.37	156.14	154.37	155.50
4189	AMEX	FBT	Tue, Feb 28, 2023	153.01	154.44	152.87	153.91
4188	AMEX	FBT	Mon, Feb 27, 2023	154.16	155.32	153.45	153.88
4187	AMEX	FBT	Fri, Feb 24, 2023	153.25	153.73	152.43	152.66
4186	AMEX	FBT	Thu, Feb 23, 2023	156.28	156.53	153.90	155.23
4185	AMEX	FBT	Wed, Feb 22, 2023	156.83	156.83	155.00	156.16
4184	AMEX	FBT	Tue, Feb 21, 2023	160.59	160.59	157.07	157.22
4183	AMEX	FBT	Fri, Feb 17, 2023	159.40	161.73	159.40	161.67
4182	AMEX	FBT	Thu, Feb 16, 2023	160.56	161.82	159.89	160.31
4181	AMEX	FBT	Wed, Feb 15, 2023	160.92	161.92	159.96	161.48
4180	AMEX	FBT	Tue, Feb 14, 2023	161.71	162.77	160.32	161.36
4179	AMEX	FBT	Mon, Feb 13, 2023	159.51	162.00	159.00	162.00
4178	AMEX	FBT	Fri, Feb 10, 2023	159.63	160.21	158.62	159.53
4177	AMEX	FBT	Thu, Feb 9, 2023	162.41	163.11	159.90	160.41
4176	AMEX	FBT	Wed, Feb 8, 2023	163.43	163.76	161.36	161.48
4175	AMEX	FBT	Tue, Feb 7, 2023	162.01	164.54	161.12	164.32
4174	AMEX	FBT	Mon, Feb 6, 2023	163.23	164.19	162.54	162.93
4173	AMEX	FBT	Fri, Feb 3, 2023	164.11	166.00	163.62	163.80
4172	AMEX	FBT	Thu, Feb 2, 2023	165.06	165.55	163.56	165.37
4171	AMEX	FBT	Wed, Feb 1, 2023	163.10	165.11	161.41	164.12
4170	AMEX	FBT	Tue, Jan 31, 2023	160.88	163.57	160.88	163.57
4169	AMEX	FBT	Mon, Jan 30, 2023	162.46	162.90	160.43	161.20
4168	AMEX	FBT	Fri, Jan 27, 2023	163.14	164.09	162.78	163.66
4167	AMEX	FBT	Thu, Jan 26, 2023	163.50	163.90	162.17	163.44
4166	AMEX	FBT	Wed, Jan 25, 2023	161.52	162.50	160.86	162.43
4165	AMEX	FBT	Tue, Jan 24, 2023	161.91	162.83	161.45	162.26
4164	AMEX	FBT	Mon, Jan 23, 2023	161.85	162.80	161.19	162.39
4163	AMEX	FBT	Fri, Jan 20, 2023	159.77	161.93	159.76	161.44
4162	AMEX	FBT	Thu, Jan 19, 2023	159.40	160.09	158.05	159.18
4161	AMEX	FBT	Wed, Jan 18, 2023	161.80	163.08	160.20	160.32
4160	AMEX	FBT	Tue, Jan 17, 2023	161.32	162.17	160.44	161.15
4159	AMEX	FBT	Fri, Jan 13, 2023	160.18	162.55	160.18	161.95
4158	AMEX	FBT	Thu, Jan 12, 2023	159.99	161.02	157.37	161.02
4157	AMEX	FBT	Wed, Jan 11, 2023	159.55	160.00	158.02	159.62
4156	AMEX	FBT	Tue, Jan 10, 2023	155.41	159.65	155.41	159.65
4155	AMEX	FBT	Mon, Jan 9, 2023	159.28	159.28	155.95	156.12
4154	AMEX	FBT	Fri, Jan 6, 2023	157.12	158.88	154.50	157.59
4153	AMEX	FBT	Thu, Jan 5, 2023	154.64	156.11	154.39	155.81
4152	AMEX	FBT	Wed, Jan 4, 2023	155.24	156.37	154.59	155.90
4151	AMEX	FBT	Tue, Jan 3, 2023	155.65	155.78	152.99	153.60
4150	AMEX	FBT	Fri, Dec 30, 2022	153.04	154.54	151.84	154.13
4149	AMEX	FBT	Thu, Dec 29, 2022	151.92	155.62	151.92	154.61
4148	AMEX	FBT	Wed, Dec 28, 2022	151.84	153.21	150.89	151.03
4147	AMEX	FBT	Tue, Dec 27, 2022	154.81	155.03	151.88	152.11
4146	AMEX	FBT	Fri, Dec 23, 2022	156.57	156.57	154.26	155.12
4145	AMEX	FBT	Thu, Dec 22, 2022	155.88	157.20	154.51	157.20
4144	AMEX	FBT	Wed, Dec 21, 2022	154.65	157.78	154.18	156.49
4143	AMEX	FBT	Tue, Dec 20, 2022	151.95	154.93	151.65	154.65
4142	AMEX	FBT	Mon, Dec 19, 2022	156.00	156.00	152.01	152.55
4141	AMEX	FBT	Fri, Dec 16, 2022	155.79	156.59	154.69	156.00
4140	AMEX	FBT	Thu, Dec 15, 2022	156.87	157.63	155.45	156.20
4139	AMEX	FBT	Wed, Dec 14, 2022	157.22	160.44	156.68	158.20
4138	AMEX	FBT	Tue, Dec 13, 2022	159.04	159.42	156.18	157.46
4137	AMEX	FBT	Mon, Dec 12, 2022	152.74	154.85	152.15	154.85
4136	AMEX	FBT	Fri, Dec 9, 2022	154.55	154.83	152.70	152.84
4135	AMEX	FBT	Thu, Dec 8, 2022	154.55	156.04	153.35	155.61
4134	AMEX	FBT	Wed, Dec 7, 2022	152.40	154.33	152.40	154.02
4133	AMEX	FBT	Tue, Dec 6, 2022	155.18	155.49	152.18	153.12
4132	AMEX	FBT	Mon, Dec 5, 2022	158.10	158.10	155.03	156.03
4131	AMEX	FBT	Fri, Dec 2, 2022	154.65	159.42	154.65	159.04
4130	AMEX	FBT	Thu, Dec 1, 2022	156.23	157.13	155.28	156.64
4129	AMEX	FBT	Wed, Nov 30, 2022	151.66	155.62	150.84	155.61
4128	AMEX	FBT	Tue, Nov 29, 2022	151.67	152.17	150.33	150.50
4127	AMEX	FBT	Mon, Nov 28, 2022	152.39	154.51	151.02	151.76
4126	AMEX	FBT	Fri, Nov 25, 2022	152.03	152.95	151.95	152.69
4125	AMEX	FBT	Wed, Nov 23, 2022	152.30	153.41	151.55	151.67
4124	AMEX	FBT	Tue, Nov 22, 2022	150.96	152.31	149.99	152.17
4123	AMEX	FBT	Mon, Nov 21, 2022	151.58	151.81	150.61	150.62
4122	AMEX	FBT	Fri, Nov 18, 2022	152.33	152.60	151.18	152.00
4121	AMEX	FBT	Thu, Nov 17, 2022	149.59	151.37	149.20	151.07
4120	AMEX	FBT	Wed, Nov 16, 2022	152.65	153.15	151.19	151.39
4119	AMEX	FBT	Tue, Nov 15, 2022	154.51	154.88	151.50	152.49
4118	AMEX	FBT	Mon, Nov 14, 2022	152.89	154.53	152.11	152.22
4117	AMEX	FBT	Fri, Nov 11, 2022	151.82	153.24	150.44	152.80
4116	AMEX	FBT	Thu, Nov 10, 2022	150.84	152.69	149.54	152.52
4115	AMEX	FBT	Wed, Nov 9, 2022	145.96	148.42	145.67	146.37
4114	AMEX	FBT	Tue, Nov 8, 2022	145.70	148.71	144.70	146.93
4113	AMEX	FBT	Mon, Nov 7, 2022	144.71	146.04	143.47	145.17
4112	AMEX	FBT	Fri, Nov 4, 2022	144.76	145.15	141.93	144.24
4111	AMEX	FBT	Thu, Nov 3, 2022	142.06	144.52	141.25	143.20
4110	AMEX	FBT	Wed, Nov 2, 2022	145.14	148.71	144.21	144.21
4109	AMEX	FBT	Tue, Nov 1, 2022	144.95	146.01	144.69	145.38
4108	AMEX	FBT	Mon, Oct 31, 2022	143.53	144.26	142.83	143.43
4107	AMEX	FBT	Fri, Oct 28, 2022	141.45	144.66	140.77	144.50
4106	AMEX	FBT	Thu, Oct 27, 2022	144.08	144.08	140.64	140.68
4105	AMEX	FBT	Wed, Oct 26, 2022	141.33	145.07	141.33	143.34
4104	AMEX	FBT	Tue, Oct 25, 2022	138.80	141.41	138.80	141.07
4103	AMEX	FBT	Mon, Oct 24, 2022	136.88	138.58	135.99	137.87
4102	AMEX	FBT	Fri, Oct 21, 2022	134.14	137.22	133.44	137.06
4101	AMEX	FBT	Thu, Oct 20, 2022	134.73	136.29	133.56	133.78
4100	AMEX	FBT	Wed, Oct 19, 2022	138.58	138.58	134.14	134.77
4099	AMEX	FBT	Tue, Oct 18, 2022	141.13	141.70	138.80	139.52
4098	AMEX	FBT	Mon, Oct 17, 2022	137.06	139.31	136.48	139.02
4097	AMEX	FBT	Fri, Oct 14, 2022	137.60	138.76	135.03	135.05
4096	AMEX	FBT	Thu, Oct 13, 2022	131.08	137.34	131.08	136.59
4095	AMEX	FBT	Wed, Oct 12, 2022	133.70	134.38	132.89	133.71
4094	AMEX	FBT	Tue, Oct 11, 2022	132.38	134.95	131.42	133.07
4093	AMEX	FBT	Mon, Oct 10, 2022	134.41	134.42	132.04	132.87
4092	AMEX	FBT	Fri, Oct 7, 2022	137.06	137.06	133.97	134.53
4091	AMEX	FBT	Thu, Oct 6, 2022	137.99	139.45	137.64	138.64
4090	AMEX	FBT	Wed, Oct 5, 2022	137.29	139.26	136.15	138.68
4089	AMEX	FBT	Tue, Oct 4, 2022	136.79	138.72	136.79	138.65
4088	AMEX	FBT	Mon, Oct 3, 2022	133.32	135.51	132.50	134.70
4087	AMEX	FBT	Fri, Sep 30, 2022	132.37	135.26	131.95	131.98
4086	AMEX	FBT	Thu, Sep 29, 2022	133.55	133.55	131.16	132.21
4085	AMEX	FBT	Wed, Sep 28, 2022	132.90	135.12	132.90	134.53
4084	AMEX	FBT	Tue, Sep 27, 2022	129.94	131.38	128.89	129.50
4083	AMEX	FBT	Mon, Sep 26, 2022	130.44	131.95	128.51	128.60
4082	AMEX	FBT	Fri, Sep 23, 2022	131.36	131.80	129.25	131.06
4081	AMEX	FBT	Thu, Sep 22, 2022	133.18	133.59	132.14	132.97
4080	AMEX	FBT	Wed, Sep 21, 2022	138.10	138.42	134.00	134.02
4079	AMEX	FBT	Tue, Sep 20, 2022	137.16	138.06	136.22	137.43
4078	AMEX	FBT	Mon, Sep 19, 2022	137.76	138.46	136.67	138.46
4077	AMEX	FBT	Fri, Sep 16, 2022	139.13	139.13	137.74	139.09
4076	AMEX	FBT	Thu, Sep 15, 2022	139.14	141.58	139.01	140.50
4075	AMEX	FBT	Wed, Sep 14, 2022	139.60	140.08	138.28	139.44
4074	AMEX	FBT	Tue, Sep 13, 2022	142.09	142.09	138.73	138.96
4073	AMEX	FBT	Mon, Sep 12, 2022	145.45	145.85	144.36	145.27
4072	AMEX	FBT	Fri, Sep 9, 2022	144.54	145.99	144.02	145.40
4071	AMEX	FBT	Thu, Sep 8, 2022	138.34	143.84	138.34	143.84
4070	AMEX	FBT	Wed, Sep 7, 2022	135.85	139.19	135.39	139.14
4069	AMEX	FBT	Tue, Sep 6, 2022	138.26	138.26	135.63	135.96
4068	AMEX	FBT	Fri, Sep 2, 2022	140.56	140.69	137.08	137.61
4067	AMEX	FBT	Thu, Sep 1, 2022	135.75	139.40	135.33	139.33
4066	AMEX	FBT	Wed, Aug 31, 2022	137.38	137.98	135.89	136.36
4065	AMEX	FBT	Tue, Aug 30, 2022	138.26	138.26	136.11	136.70
4064	AMEX	FBT	Mon, Aug 29, 2022	137.23	138.98	137.04	137.63
4063	AMEX	FBT	Fri, Aug 26, 2022	143.00	143.00	138.47	138.51
4062	AMEX	FBT	Thu, Aug 25, 2022	143.66	143.66	142.49	143.20
4061	AMEX	FBT	Wed, Aug 24, 2022	140.53	143.49	140.41	142.76
4060	AMEX	FBT	Tue, Aug 23, 2022	140.91	141.13	139.35	140.63
4059	AMEX	FBT	Mon, Aug 22, 2022	142.01	143.62	141.06	141.20
4058	AMEX	FBT	Fri, Aug 19, 2022	143.23	143.62	142.45	143.29
4057	AMEX	FBT	Thu, Aug 18, 2022	145.21	145.21	143.32	144.36
4056	AMEX	FBT	Wed, Aug 17, 2022	146.44	146.59	145.06	145.46
4055	AMEX	FBT	Tue, Aug 16, 2022	148.28	148.76	146.98	147.86
4054	AMEX	FBT	Mon, Aug 15, 2022	147.65	149.88	147.65	149.75
4053	AMEX	FBT	Fri, Aug 12, 2022	146.25	148.13	146.25	147.90
4052	AMEX	FBT	Thu, Aug 11, 2022	149.56	150.14	146.32	146.76
4051	AMEX	FBT	Wed, Aug 10, 2022	147.98	149.06	147.15	149.00
4050	AMEX	FBT	Tue, Aug 9, 2022	148.04	148.37	145.48	146.19
4049	AMEX	FBT	Mon, Aug 8, 2022	149.44	150.25	148.08	149.48
4048	AMEX	FBT	Fri, Aug 5, 2022	146.50	149.32	146.00	149.25
4047	AMEX	FBT	Thu, Aug 4, 2022	144.45	148.68	144.45	148.28
4046	AMEX	FBT	Wed, Aug 3, 2022	142.90	145.54	142.90	144.50
4045	AMEX	FBT	Tue, Aug 2, 2022	138.11	140.16	137.35	139.10
4044	AMEX	FBT	Mon, Aug 1, 2022	139.63	140.45	138.38	138.50
4043	AMEX	FBT	Fri, Jul 29, 2022	140.19	140.32	138.93	140.14
4042	AMEX	FBT	Thu, Jul 28, 2022	139.94	140.58	136.88	139.84
4041	AMEX	FBT	Wed, Jul 27, 2022	138.40	140.11	137.65	139.89
4040	AMEX	FBT	Tue, Jul 26, 2022	137.72	139.54	137.01	138.10
4039	AMEX	FBT	Mon, Jul 25, 2022	138.52	138.52	136.72	137.99
4038	AMEX	FBT	Fri, Jul 22, 2022	141.40	141.40	137.84	138.09
4037	AMEX	FBT	Thu, Jul 21, 2022	139.49	141.15	139.49	140.82
4036	AMEX	FBT	Wed, Jul 20, 2022	139.80	141.09	138.54	139.80
4035	AMEX	FBT	Tue, Jul 19, 2022	138.75	139.78	137.57	139.75
4034	AMEX	FBT	Mon, Jul 18, 2022	140.72	141.33	136.89	137.12
4033	AMEX	FBT	Fri, Jul 15, 2022	138.42	140.01	137.08	140.00
4032	AMEX	FBT	Thu, Jul 14, 2022	138.80	138.80	136.50	137.40
4031	AMEX	FBT	Wed, Jul 13, 2022	137.99	140.99	137.99	139.92
4030	AMEX	FBT	Tue, Jul 12, 2022	141.08	141.34	138.38	140.28
4029	AMEX	FBT	Mon, Jul 11, 2022	142.97	142.97	141.15	141.39
4028	AMEX	FBT	Fri, Jul 8, 2022	142.68	144.25	142.45	143.72
4027	AMEX	FBT	Thu, Jul 7, 2022	141.04	143.57	141.03	143.16
4026	AMEX	FBT	Wed, Jul 6, 2022	140.78	142.37	140.10	140.78
4025	AMEX	FBT	Tue, Jul 5, 2022	137.19	141.34	137.17	141.26
4024	AMEX	FBT	Fri, Jul 1, 2022	135.48	139.03	134.79	138.98
4023	AMEX	FBT	Thu, Jun 30, 2022	135.13	137.06	134.25	135.56
4022	AMEX	FBT	Wed, Jun 29, 2022	135.55	136.73	134.53	136.25
4021	AMEX	FBT	Tue, Jun 28, 2022	139.81	139.90	135.73	136.07
4020	AMEX	FBT	Mon, Jun 27, 2022	138.96	140.05	137.55	139.64
4019	AMEX	FBT	Fri, Jun 24, 2022	137.60	138.76	135.96	138.76
4018	AMEX	FBT	Thu, Jun 23, 2022	131.69	136.60	131.69	136.50
4017	AMEX	FBT	Wed, Jun 22, 2022	127.29	131.69	127.29	130.77
4016	AMEX	FBT	Tue, Jun 21, 2022	128.33	129.96	127.77	128.85
4015	AMEX	FBT	Fri, Jun 17, 2022	123.82	129.03	123.82	127.93
4014	AMEX	FBT	Thu, Jun 16, 2022	124.00	124.04	122.27	123.50
4013	AMEX	FBT	Wed, Jun 15, 2022	124.67	127.42	123.94	126.62
4012	AMEX	FBT	Tue, Jun 14, 2022	124.22	124.22	121.68	123.32
4011	AMEX	FBT	Mon, Jun 13, 2022	124.69	125.46	122.54	123.61
4010	AMEX	FBT	Fri, Jun 10, 2022	130.00	130.00	127.48	127.99
4009	AMEX	FBT	Thu, Jun 9, 2022	135.78	135.94	132.12	132.14
4008	AMEX	FBT	Wed, Jun 8, 2022	135.31	138.05	135.31	136.53
4007	AMEX	FBT	Tue, Jun 7, 2022	132.44	136.43	132.44	136.22
4006	AMEX	FBT	Mon, Jun 6, 2022	136.56	136.56	132.71	133.17
4005	AMEX	FBT	Fri, Jun 3, 2022	133.52	135.82	133.29	135.11
4004	AMEX	FBT	Thu, Jun 2, 2022	133.08	134.95	131.20	134.91
4003	AMEX	FBT	Wed, Jun 1, 2022	135.84	136.40	132.00	133.48
4002	AMEX	FBT	Tue, May 31, 2022	138.00	138.00	133.95	134.85
4001	AMEX	FBT	Fri, May 27, 2022	134.09	138.60	133.47	138.58
4000	AMEX	FBT	Thu, May 26, 2022	132.77	134.20	132.58	133.78
3999	AMEX	FBT	Wed, May 25, 2022	130.95	132.99	130.62	132.29
3998	AMEX	FBT	Tue, May 24, 2022	132.90	132.94	131.04	131.42
3997	AMEX	FBT	Mon, May 23, 2022	134.68	134.95	133.14	134.17
3996	AMEX	FBT	Fri, May 20, 2022	133.68	133.99	130.25	133.44
3995	AMEX	FBT	Thu, May 19, 2022	130.97	133.59	130.57	132.74
3994	AMEX	FBT	Wed, May 18, 2022	133.28	134.52	131.11	131.32
3993	AMEX	FBT	Tue, May 17, 2022	134.36	135.65	133.27	135.51
3992	AMEX	FBT	Mon, May 16, 2022	131.90	133.77	131.32	132.57
3991	AMEX	FBT	Fri, May 13, 2022	129.99	133.46	129.70	132.42
3990	AMEX	FBT	Thu, May 12, 2022	124.65	129.15	124.43	128.52
3989	AMEX	FBT	Wed, May 11, 2022	127.74	130.64	125.56	125.77
3988	AMEX	FBT	Tue, May 10, 2022	127.89	130.55	126.63	129.13
3987	AMEX	FBT	Mon, May 9, 2022	130.77	130.80	124.72	125.11
3986	AMEX	FBT	Fri, May 6, 2022	135.39	135.39	132.12	132.79
3985	AMEX	FBT	Thu, May 5, 2022	140.46	141.39	135.52	136.72
3984	AMEX	FBT	Wed, May 4, 2022	139.85	142.17	136.45	141.93
3983	AMEX	FBT	Tue, May 3, 2022	138.36	140.46	138.36	139.29
3982	AMEX	FBT	Mon, May 2, 2022	135.14	138.49	134.87	138.38
3981	AMEX	FBT	Fri, Apr 29, 2022	139.19	141.07	135.71	135.77
3980	AMEX	FBT	Thu, Apr 28, 2022	140.37	140.37	135.42	139.01
3979	AMEX	FBT	Wed, Apr 27, 2022	139.01	140.54	138.22	138.97
3978	AMEX	FBT	Tue, Apr 26, 2022	143.45	143.45	138.23	138.28
3977	AMEX	FBT	Mon, Apr 25, 2022	143.18	144.49	141.56	144.49
3976	AMEX	FBT	Fri, Apr 22, 2022	146.30	146.94	143.40	143.40
3975	AMEX	FBT	Thu, Apr 21, 2022	150.51	151.43	146.56	146.60
3974	AMEX	FBT	Wed, Apr 20, 2022	149.66	150.87	147.70	149.79
3973	AMEX	FBT	Tue, Apr 19, 2022	147.78	149.50	147.20	148.48
3972	AMEX	FBT	Mon, Apr 18, 2022	151.05	151.05	147.16	147.77
3971	AMEX	FBT	Thu, Apr 14, 2022	154.56	154.95	153.20	153.20
3970	AMEX	FBT	Wed, Apr 13, 2022	150.63	154.91	150.63	154.45
3969	AMEX	FBT	Tue, Apr 12, 2022	152.72	153.15	149.74	150.60
3968	AMEX	FBT	Mon, Apr 11, 2022	154.49	154.80	151.59	151.62
3967	AMEX	FBT	Fri, Apr 8, 2022	155.28	157.20	154.82	155.54
3966	AMEX	FBT	Thu, Apr 7, 2022	153.64	156.07	153.64	155.50
3965	AMEX	FBT	Wed, Apr 6, 2022	151.84	154.32	151.74	153.75
3964	AMEX	FBT	Tue, Apr 5, 2022	154.69	156.12	153.23	153.31
3963	AMEX	FBT	Mon, Apr 4, 2022	153.91	155.32	153.82	154.86
3962	AMEX	FBT	Fri, Apr 1, 2022	149.81	153.47	149.81	153.39
3961	AMEX	FBT	Thu, Mar 31, 2022	149.73	150.84	149.13	149.14
3960	AMEX	FBT	Wed, Mar 30, 2022	151.12	152.14	148.83	149.52
3959	AMEX	FBT	Tue, Mar 29, 2022	148.53	151.21	148.53	150.93
3958	AMEX	FBT	Mon, Mar 28, 2022	147.20	148.69	145.48	147.34
3957	AMEX	FBT	Fri, Mar 25, 2022	149.07	149.07	146.44	147.37
3956	AMEX	FBT	Thu, Mar 24, 2022	147.54	149.00	146.62	148.96
3955	AMEX	FBT	Wed, Mar 23, 2022	150.17	150.17	146.97	146.97
3954	AMEX	FBT	Tue, Mar 22, 2022	147.98	150.92	147.76	150.59
3953	AMEX	FBT	Mon, Mar 21, 2022	148.56	149.23	146.87	147.89
3952	AMEX	FBT	Fri, Mar 18, 2022	146.10	149.20	146.10	149.19
3951	AMEX	FBT	Thu, Mar 17, 2022	143.32	146.61	143.32	146.46
3950	AMEX	FBT	Wed, Mar 16, 2022	140.78	143.51	139.48	143.42
3949	AMEX	FBT	Tue, Mar 15, 2022	137.91	138.80	136.83	138.77
3948	AMEX	FBT	Mon, Mar 14, 2022	139.33	141.37	136.63	137.27
3947	AMEX	FBT	Fri, Mar 11, 2022	145.40	145.84	140.94	141.06
3946	AMEX	FBT	Thu, Mar 10, 2022	143.94	144.50	142.20	144.26
3945	AMEX	FBT	Wed, Mar 9, 2022	144.24	146.39	144.24	145.69
3944	AMEX	FBT	Tue, Mar 8, 2022	140.74	144.75	139.31	141.20
3943	AMEX	FBT	Mon, Mar 7, 2022	142.93	143.77	141.34	141.43
3942	AMEX	FBT	Fri, Mar 4, 2022	144.00	145.03	142.99	143.53
3941	AMEX	FBT	Thu, Mar 3, 2022	147.50	147.50	144.16	145.21
3940	AMEX	FBT	Wed, Mar 2, 2022	146.63	147.86	145.86	146.75
3939	AMEX	FBT	Tue, Mar 1, 2022	146.18	148.13	145.42	146.37
3938	AMEX	FBT	Mon, Feb 28, 2022	144.54	146.70	144.47	146.36
3937	AMEX	FBT	Fri, Feb 25, 2022	145.03	146.09	143.86	145.96
3936	AMEX	FBT	Thu, Feb 24, 2022	137.79	144.78	137.79	144.62
3935	AMEX	FBT	Wed, Feb 23, 2022	145.68	145.68	141.13	141.26
3934	AMEX	FBT	Tue, Feb 22, 2022	143.58	146.13	143.58	144.42
3933	AMEX	FBT	Fri, Feb 18, 2022	145.93	147.34	143.88	144.77
3932	AMEX	FBT	Thu, Feb 17, 2022	149.45	149.45	145.84	145.95
3931	AMEX	FBT	Wed, Feb 16, 2022	149.43	151.10	148.03	150.43
3930	AMEX	FBT	Tue, Feb 15, 2022	148.80	150.43	148.22	150.11
3929	AMEX	FBT	Mon, Feb 14, 2022	149.21	149.24	146.90	147.37
3928	AMEX	FBT	Fri, Feb 11, 2022	151.34	153.35	149.62	149.95
3927	AMEX	FBT	Thu, Feb 10, 2022	151.17	154.40	149.80	150.78
3926	AMEX	FBT	Wed, Feb 9, 2022	151.11	154.63	151.11	154.38
3925	AMEX	FBT	Tue, Feb 8, 2022	149.89	150.00	147.16	149.55
3924	AMEX	FBT	Mon, Feb 7, 2022	149.10	151.42	149.10	150.32
3923	AMEX	FBT	Fri, Feb 4, 2022	147.14	150.13	146.63	148.94
3922	AMEX	FBT	Thu, Feb 3, 2022	148.16	149.47	147.39	147.56
3921	AMEX	FBT	Wed, Feb 2, 2022	151.25	151.62	149.42	150.26
3920	AMEX	FBT	Tue, Feb 1, 2022	149.63	151.80	148.53	151.68
3919	AMEX	FBT	Mon, Jan 31, 2022	144.69	148.89	144.69	148.74
3918	AMEX	FBT	Fri, Jan 28, 2022	140.48	145.12	139.20	145.08
3917	AMEX	FBT	Thu, Jan 27, 2022	144.37	145.16	140.31	140.40
3916	AMEX	FBT	Wed, Jan 26, 2022	146.09	148.17	142.61	143.23
3915	AMEX	FBT	Tue, Jan 25, 2022	144.93	146.62	142.50	144.49
3914	AMEX	FBT	Mon, Jan 24, 2022	141.54	146.82	138.59	146.70
3913	AMEX	FBT	Fri, Jan 21, 2022	144.84	146.43	143.44	144.06
3912	AMEX	FBT	Thu, Jan 20, 2022	147.96	149.94	145.40	145.51
3911	AMEX	FBT	Wed, Jan 19, 2022	148.69	149.88	146.92	146.92
3910	AMEX	FBT	Tue, Jan 18, 2022	151.89	151.89	147.82	147.93
3909	AMEX	FBT	Fri, Jan 14, 2022	151.05	154.16	150.01	154.11
3908	AMEX	FBT	Thu, Jan 13, 2022	153.96	153.99	151.56	152.26
3907	AMEX	FBT	Wed, Jan 12, 2022	155.81	155.92	153.26	153.99
3906	AMEX	FBT	Tue, Jan 11, 2022	153.96	156.42	153.85	156.15
3905	AMEX	FBT	Mon, Jan 10, 2022	151.98	153.96	149.95	153.89
3904	AMEX	FBT	Fri, Jan 7, 2022	154.48	156.68	152.69	152.74
3903	AMEX	FBT	Thu, Jan 6, 2022	154.53	156.16	152.19	154.72
3902	AMEX	FBT	Wed, Jan 5, 2022	159.01	160.37	154.13	154.23
3901	AMEX	FBT	Tue, Jan 4, 2022	162.54	162.54	157.83	159.06
3900	AMEX	FBT	Mon, Jan 3, 2022	162.15	163.19	160.08	163.07
3899	AMEX	FBT	Fri, Dec 31, 2021	163.37	163.94	161.90	161.96
3898	AMEX	FBT	Thu, Dec 30, 2021	162.47	165.12	162.47	163.12
3897	AMEX	FBT	Wed, Dec 29, 2021	162.40	163.89	161.51	163.07
3896	AMEX	FBT	Tue, Dec 28, 2021	163.74	165.78	162.60	162.74
3895	AMEX	FBT	Mon, Dec 27, 2021	165.79	165.79	163.47	164.10
3894	AMEX	FBT	Thu, Dec 23, 2021	164.53	166.40	164.02	165.93
3893	AMEX	FBT	Wed, Dec 22, 2021	163.69	164.63	162.37	164.57
3892	AMEX	FBT	Tue, Dec 21, 2021	163.73	164.02	162.39	164.02
3891	AMEX	FBT	Mon, Dec 20, 2021	162.25	164.63	161.20	163.92
3890	AMEX	FBT	Fri, Dec 17, 2021	158.49	164.11	157.83	163.58
3889	AMEX	FBT	Thu, Dec 16, 2021	160.86	161.98	158.29	159.11
3888	AMEX	FBT	Wed, Dec 15, 2021	156.58	161.14	156.17	160.87
3887	AMEX	FBT	Tue, Dec 14, 2021	155.21	157.97	155.21	156.94
3886	AMEX	FBT	Mon, Dec 13, 2021	154.93	157.53	154.14	156.93
3885	AMEX	FBT	Fri, Dec 10, 2021	155.70	156.69	153.89	154.05
3884	AMEX	FBT	Thu, Dec 9, 2021	159.26	159.78	156.33	156.34
3883	AMEX	FBT	Wed, Dec 8, 2021	158.25	159.92	156.97	159.60
3882	AMEX	FBT	Tue, Dec 7, 2021	155.09	158.39	155.09	157.66
3881	AMEX	FBT	Mon, Dec 6, 2021	152.82	153.56	150.71	153.09
3880	AMEX	FBT	Fri, Dec 3, 2021	157.17	157.32	152.35	153.34
3879	AMEX	FBT	Thu, Dec 2, 2021	154.00	156.58	153.90	156.27
3878	AMEX	FBT	Wed, Dec 1, 2021	156.88	158.84	154.30	154.54
3877	AMEX	FBT	Tue, Nov 30, 2021	157.56	158.43	155.04	156.71
3876	AMEX	FBT	Mon, Nov 29, 2021	160.54	161.23	158.88	158.88
3875	AMEX	FBT	Fri, Nov 26, 2021	159.86	161.65	158.28	158.74
3874	AMEX	FBT	Wed, Nov 24, 2021	157.94	159.31	156.56	159.02
3873	AMEX	FBT	Tue, Nov 23, 2021	157.78	158.37	154.77	158.26
3872	AMEX	FBT	Mon, Nov 22, 2021	159.91	160.24	158.13	158.27
3871	AMEX	FBT	Fri, Nov 19, 2021	158.23	159.96	158.20	159.38
3870	AMEX	FBT	Thu, Nov 18, 2021	159.74	159.88	157.81	158.22
3869	AMEX	FBT	Wed, Nov 17, 2021	160.07	160.77	158.79	158.96
3868	AMEX	FBT	Tue, Nov 16, 2021	159.49	160.47	158.73	160.28
3867	AMEX	FBT	Mon, Nov 15, 2021	160.51	160.54	159.18	159.31
3866	AMEX	FBT	Fri, Nov 12, 2021	160.28	160.81	158.81	159.69
3865	AMEX	FBT	Thu, Nov 11, 2021	160.81	161.22	159.37	159.97
3864	AMEX	FBT	Wed, Nov 10, 2021	161.76	164.04	160.35	160.58
3863	AMEX	FBT	Tue, Nov 9, 2021	164.58	164.58	161.57	162.06
3862	AMEX	FBT	Mon, Nov 8, 2021	164.64	164.64	162.84	164.05
3861	AMEX	FBT	Fri, Nov 5, 2021	166.13	166.13	162.95	164.12
3860	AMEX	FBT	Thu, Nov 4, 2021	168.75	169.08	167.10	168.13
3859	AMEX	FBT	Wed, Nov 3, 2021	166.92	169.94	166.40	169.84
3858	AMEX	FBT	Tue, Nov 2, 2021	168.78	168.78	165.96	168.16
3857	AMEX	FBT	Mon, Nov 1, 2021	165.70	169.07	165.70	168.98
3856	AMEX	FBT	Fri, Oct 29, 2021	165.50	166.45	164.39	165.90
3855	AMEX	FBT	Thu, Oct 28, 2021	163.29	165.60	162.86	165.56
3854	AMEX	FBT	Wed, Oct 27, 2021	165.22	165.22	162.67	162.67
3853	AMEX	FBT	Tue, Oct 26, 2021	166.18	166.76	165.28	165.39
3852	AMEX	FBT	Mon, Oct 25, 2021	164.09	165.71	163.67	165.51
3851	AMEX	FBT	Fri, Oct 22, 2021	164.70	164.70	162.72	164.06
3850	AMEX	FBT	Thu, Oct 21, 2021	164.34	164.74	163.79	164.51
3849	AMEX	FBT	Wed, Oct 20, 2021	163.70	164.52	163.53	163.71
3848	AMEX	FBT	Tue, Oct 19, 2021	162.87	164.00	162.87	163.23
3847	AMEX	FBT	Mon, Oct 18, 2021	163.79	163.79	161.01	161.84
3846	AMEX	FBT	Fri, Oct 15, 2021	165.99	166.09	164.69	164.69
3845	AMEX	FBT	Thu, Oct 14, 2021	164.15	165.48	164.00	164.89
3844	AMEX	FBT	Wed, Oct 13, 2021	163.77	164.89	162.72	162.81
3843	AMEX	FBT	Tue, Oct 12, 2021	163.48	164.48	163.29	163.55
3842	AMEX	FBT	Mon, Oct 11, 2021	163.73	164.67	162.70	162.76
3841	AMEX	FBT	Fri, Oct 8, 2021	164.08	164.55	163.05	163.68
3840	AMEX	FBT	Thu, Oct 7, 2021	162.65	165.70	162.65	163.94
3839	AMEX	FBT	Wed, Oct 6, 2021	161.79	162.79	161.40	162.02
3838	AMEX	FBT	Tue, Oct 5, 2021	162.98	164.59	162.66	162.75
3837	AMEX	FBT	Mon, Oct 4, 2021	164.41	164.60	162.28	162.60
3836	AMEX	FBT	Fri, Oct 1, 2021	164.64	166.42	162.00	165.58
3835	AMEX	FBT	Thu, Sep 30, 2021	166.16	167.72	166.00	166.07
3834	AMEX	FBT	Wed, Sep 29, 2021	167.45	167.81	165.17	165.19
3833	AMEX	FBT	Tue, Sep 28, 2021	169.37	169.37	166.30	166.34
3832	AMEX	FBT	Mon, Sep 27, 2021	172.92	172.92	170.49	170.67
3831	AMEX	FBT	Fri, Sep 24, 2021	174.21	174.21	172.72	172.90
3830	AMEX	FBT	Thu, Sep 23, 2021	173.44	175.32	173.44	174.94
3829	AMEX	FBT	Wed, Sep 22, 2021	173.60	173.87	171.37	172.56
3828	AMEX	FBT	Tue, Sep 21, 2021	172.58	174.28	172.58	173.36
3827	AMEX	FBT	Mon, Sep 20, 2021	171.67	172.93	170.34	171.33
3826	AMEX	FBT	Fri, Sep 17, 2021	172.78	174.17	171.28	174.05
3825	AMEX	FBT	Thu, Sep 16, 2021	171.74	173.32	170.25	172.78
3824	AMEX	FBT	Wed, Sep 15, 2021	170.05	172.88	170.05	172.29
3823	AMEX	FBT	Tue, Sep 14, 2021	171.57	172.12	169.57	169.65
3822	AMEX	FBT	Mon, Sep 13, 2021	173.05	173.05	170.24	170.67
3821	AMEX	FBT	Fri, Sep 10, 2021	173.10	173.10	171.55	171.91
3820	AMEX	FBT	Thu, Sep 9, 2021	172.22	173.51	172.22	172.36
3819	AMEX	FBT	Wed, Sep 8, 2021	173.03	173.06	171.21	172.41
3818	AMEX	FBT	Tue, Sep 7, 2021	174.64	174.64	172.49	173.02
3817	AMEX	FBT	Fri, Sep 3, 2021	175.78	175.78	174.58	175.33
3816	AMEX	FBT	Thu, Sep 2, 2021	174.88	176.07	174.47	176.04
3815	AMEX	FBT	Wed, Sep 1, 2021	174.04	175.77	173.94	174.91
3814	AMEX	FBT	Tue, Aug 31, 2021	173.11	174.69	173.11	173.87
3813	AMEX	FBT	Mon, Aug 30, 2021	173.52	174.66	173.05	173.40
3812	AMEX	FBT	Fri, Aug 27, 2021	172.11	175.39	172.11	173.62
3811	AMEX	FBT	Thu, Aug 26, 2021	173.20	174.41	172.15	172.24
3810	AMEX	FBT	Wed, Aug 25, 2021	171.67	173.66	171.45	173.66
3809	AMEX	FBT	Tue, Aug 24, 2021	171.52	172.41	170.34	172.26
3808	AMEX	FBT	Mon, Aug 23, 2021	170.36	172.43	170.36	171.55
3807	AMEX	FBT	Fri, Aug 20, 2021	166.18	169.42	166.18	168.82
3806	AMEX	FBT	Thu, Aug 19, 2021	167.06	167.80	165.54	165.58
3805	AMEX	FBT	Wed, Aug 18, 2021	171.05	171.38	168.54	168.59
3804	AMEX	FBT	Tue, Aug 17, 2021	166.15	171.09	166.15	171.09
3803	AMEX	FBT	Mon, Aug 16, 2021	169.26	169.26	166.22	167.82
3802	AMEX	FBT	Fri, Aug 13, 2021	170.29	170.48	169.41	169.74
3801	AMEX	FBT	Thu, Aug 12, 2021	169.31	169.92	167.99	169.59
3800	AMEX	FBT	Wed, Aug 11, 2021	172.86	172.86	167.79	168.72
3799	AMEX	FBT	Tue, Aug 10, 2021	175.19	175.19	171.80	172.83
3798	AMEX	FBT	Mon, Aug 9, 2021	173.23	175.21	173.23	174.91
3797	AMEX	FBT	Fri, Aug 6, 2021	174.67	174.67	172.76	174.07
3796	AMEX	FBT	Thu, Aug 5, 2021	173.61	175.45	172.67	175.45
3795	AMEX	FBT	Wed, Aug 4, 2021	171.48	174.62	171.14	173.52
3794	AMEX	FBT	Tue, Aug 3, 2021	170.00	171.09	167.73	170.97
3793	AMEX	FBT	Mon, Aug 2, 2021	169.24	169.86	168.78	169.03
3792	AMEX	FBT	Fri, Jul 30, 2021	168.10	169.37	167.94	167.94
3791	AMEX	FBT	Thu, Jul 29, 2021	169.66	170.59	168.35	168.51
3790	AMEX	FBT	Wed, Jul 28, 2021	165.90	169.88	165.90	169.30
3789	AMEX	FBT	Tue, Jul 27, 2021	165.94	165.94	163.51	165.44
3788	AMEX	FBT	Mon, Jul 26, 2021	167.99	168.26	166.13	166.30
3787	AMEX	FBT	Fri, Jul 23, 2021	168.37	168.40	166.86	168.18
3786	AMEX	FBT	Thu, Jul 22, 2021	167.66	168.63	167.11	167.76
3785	AMEX	FBT	Wed, Jul 21, 2021	167.76	168.08	166.08	167.91
3784	AMEX	FBT	Tue, Jul 20, 2021	165.11	168.25	165.11	168.13
3783	AMEX	FBT	Mon, Jul 19, 2021	164.20	166.07	163.97	164.82
3782	AMEX	FBT	Fri, Jul 16, 2021	165.96	166.34	164.30	165.60
3781	AMEX	FBT	Thu, Jul 15, 2021	166.36	170.60	165.22	168.30
3780	AMEX	FBT	Wed, Jul 14, 2021	169.68	169.68	166.93	167.11
3779	AMEX	FBT	Tue, Jul 13, 2021	170.35	170.35	168.86	169.10
3778	AMEX	FBT	Mon, Jul 12, 2021	172.87	173.20	170.85	170.95
3777	AMEX	FBT	Fri, Jul 9, 2021	172.46	173.30	171.78	173.03
3776	AMEX	FBT	Thu, Jul 8, 2021	169.64	172.56	169.64	172.16
3775	AMEX	FBT	Wed, Jul 7, 2021	172.85	172.85	170.55	171.74
3774	AMEX	FBT	Tue, Jul 6, 2021	173.45	173.45	171.75	172.62
3773	AMEX	FBT	Fri, Jul 2, 2021	174.19	174.92	172.40	173.77
3772	AMEX	FBT	Thu, Jul 1, 2021	172.66	174.18	172.08	174.00
3771	AMEX	FBT	Wed, Jun 30, 2021	172.21	173.33	171.03	172.62
3770	AMEX	FBT	Tue, Jun 29, 2021	173.32	173.69	171.84	172.08
3769	AMEX	FBT	Mon, Jun 28, 2021	174.74	174.74	172.45	173.17
3768	AMEX	FBT	Fri, Jun 25, 2021	174.27	174.58	173.58	174.45
3767	AMEX	FBT	Thu, Jun 24, 2021	173.36	174.83	173.16	173.69
3766	AMEX	FBT	Wed, Jun 23, 2021	173.55	173.66	171.71	172.84
3765	AMEX	FBT	Tue, Jun 22, 2021	173.80	173.80	172.09	173.47
3764	AMEX	FBT	Mon, Jun 21, 2021	173.78	174.35	172.46	173.59
3763	AMEX	FBT	Fri, Jun 18, 2021	172.30	173.41	171.83	172.93
3762	AMEX	FBT	Thu, Jun 17, 2021	171.98	174.03	171.78	173.03
3761	AMEX	FBT	Wed, Jun 16, 2021	173.23	174.22	170.62	172.39
3760	AMEX	FBT	Tue, Jun 15, 2021	175.19	175.19	172.56	172.93
3759	AMEX	FBT	Mon, Jun 14, 2021	175.31	175.69	174.55	174.94
3758	AMEX	FBT	Fri, Jun 11, 2021	176.06	176.06	174.25	174.99
3757	AMEX	FBT	Thu, Jun 10, 2021	172.33	176.64	171.66	176.20
3756	AMEX	FBT	Wed, Jun 9, 2021	170.02	172.75	170.02	172.10
3755	AMEX	FBT	Tue, Jun 8, 2021	169.30	169.70	166.59	169.50
3754	AMEX	FBT	Mon, Jun 7, 2021	163.28	171.56	162.66	168.39
3753	AMEX	FBT	Fri, Jun 4, 2021	162.10	163.36	161.88	162.52
3752	AMEX	FBT	Thu, Jun 3, 2021	161.06	161.92	160.15	161.41
3751	AMEX	FBT	Wed, Jun 2, 2021	162.46	163.28	161.15	161.72
3750	AMEX	FBT	Tue, Jun 1, 2021	164.04	164.07	161.46	162.24
3749	AMEX	FBT	Fri, May 28, 2021	163.01	165.18	162.84	162.93
3748	AMEX	FBT	Thu, May 27, 2021	162.02	162.89	160.73	162.37
3747	AMEX	FBT	Wed, May 26, 2021	161.60	162.07	160.75	161.45
3746	AMEX	FBT	Tue, May 25, 2021	163.05	163.05	161.00	161.20
3745	AMEX	FBT	Mon, May 24, 2021	164.69	164.69	162.45	162.48
3744	AMEX	FBT	Fri, May 21, 2021	164.72	165.24	163.62	163.62
3743	AMEX	FBT	Thu, May 20, 2021	160.65	165.11	160.65	164.05
3742	AMEX	FBT	Wed, May 19, 2021	160.41	160.49	159.01	160.21
3741	AMEX	FBT	Tue, May 18, 2021	161.81	164.33	161.81	161.94
3740	AMEX	FBT	Mon, May 17, 2021	162.19	162.79	160.88	161.21
3739	AMEX	FBT	Fri, May 14, 2021	160.84	163.41	160.11	162.68
3738	AMEX	FBT	Thu, May 13, 2021	160.63	161.09	157.98	160.02
3737	AMEX	FBT	Wed, May 12, 2021	158.44	161.52	158.44	159.85
3736	AMEX	FBT	Tue, May 11, 2021	156.24	160.68	155.30	159.68
3735	AMEX	FBT	Mon, May 10, 2021	162.14	162.14	159.01	159.07
3734	AMEX	FBT	Fri, May 7, 2021	161.04	163.66	161.04	161.85
3733	AMEX	FBT	Thu, May 6, 2021	159.54	160.33	157.55	160.06
3732	AMEX	FBT	Wed, May 5, 2021	161.46	161.83	159.54	159.87
3731	AMEX	FBT	Tue, May 4, 2021	163.51	163.77	159.82	160.59
3730	AMEX	FBT	Mon, May 3, 2021	165.34	165.44	164.08	164.08
3729	AMEX	FBT	Fri, Apr 30, 2021	163.79	165.68	163.79	164.18
3728	AMEX	FBT	Thu, Apr 29, 2021	166.52	166.86	163.29	164.60
3727	AMEX	FBT	Wed, Apr 28, 2021	166.39	166.68	164.39	165.77
3726	AMEX	FBT	Tue, Apr 27, 2021	168.11	168.11	166.33	166.48
3725	AMEX	FBT	Mon, Apr 26, 2021	164.84	168.13	164.72	167.92
3724	AMEX	FBT	Fri, Apr 23, 2021	164.60	165.23	163.80	164.64
3723	AMEX	FBT	Thu, Apr 22, 2021	163.80	166.10	162.50	163.96
3722	AMEX	FBT	Wed, Apr 21, 2021	162.00	164.24	161.21	164.24
3721	AMEX	FBT	Tue, Apr 20, 2021	160.41	162.34	160.09	162.08
3720	AMEX	FBT	Mon, Apr 19, 2021	161.79	162.84	160.05	161.18
3719	AMEX	FBT	Fri, Apr 16, 2021	163.14	163.18	161.58	162.43
3718	AMEX	FBT	Thu, Apr 15, 2021	161.46	163.58	161.46	162.46
3717	AMEX	FBT	Wed, Apr 14, 2021	159.32	162.57	159.32	160.39
3716	AMEX	FBT	Tue, Apr 13, 2021	157.91	159.00	157.09	158.92
3715	AMEX	FBT	Mon, Apr 12, 2021	158.66	158.66	156.34	157.67
3714	AMEX	FBT	Fri, Apr 9, 2021	159.24	159.33	157.86	158.84
3713	AMEX	FBT	Thu, Apr 8, 2021	160.59	161.67	159.25	159.58
3712	AMEX	FBT	Wed, Apr 7, 2021	161.86	161.86	159.11	159.33
3711	AMEX	FBT	Tue, Apr 6, 2021	163.72	165.29	163.33	163.47
3710	AMEX	FBT	Mon, Apr 5, 2021	163.54	163.86	162.53	163.75
3709	AMEX	FBT	Thu, Apr 1, 2021	161.78	164.42	161.10	162.96
3708	AMEX	FBT	Wed, Mar 31, 2021	158.25	161.47	157.96	160.50
3707	AMEX	FBT	Tue, Mar 30, 2021	157.68	158.67	155.89	157.03
3706	AMEX	FBT	Mon, Mar 29, 2021	159.72	160.46	158.29	158.36
3705	AMEX	FBT	Fri, Mar 26, 2021	158.68	160.09	157.26	160.09
3704	AMEX	FBT	Thu, Mar 25, 2021	155.97	158.99	154.84	158.75
3703	AMEX	FBT	Wed, Mar 24, 2021	159.78	159.78	156.01	156.06
3702	AMEX	FBT	Tue, Mar 23, 2021	164.32	164.32	158.91	159.53
3701	AMEX	FBT	Mon, Mar 22, 2021	163.54	166.30	163.54	165.44
3700	AMEX	FBT	Fri, Mar 19, 2021	162.04	163.62	160.75	163.37
3699	AMEX	FBT	Thu, Mar 18, 2021	163.25	164.51	160.69	161.00
3698	AMEX	FBT	Wed, Mar 17, 2021	162.85	165.48	161.61	164.79
3697	AMEX	FBT	Tue, Mar 16, 2021	166.15	166.44	161.93	163.81
3696	AMEX	FBT	Mon, Mar 15, 2021	162.94	165.63	162.80	165.48
3695	AMEX	FBT	Fri, Mar 12, 2021	161.34	162.47	159.77	162.41
3694	AMEX	FBT	Thu, Mar 11, 2021	160.32	162.78	159.73	162.41
3693	AMEX	FBT	Wed, Mar 10, 2021	161.63	162.37	158.57	158.73
3692	AMEX	FBT	Tue, Mar 9, 2021	159.27	161.77	159.27	159.64
3691	AMEX	FBT	Mon, Mar 8, 2021	161.74	163.55	158.76	158.83
3690	AMEX	FBT	Fri, Mar 5, 2021	159.01	162.07	154.29	161.87
3689	AMEX	FBT	Thu, Mar 4, 2021	161.24	162.18	156.44	158.00
3688	AMEX	FBT	Wed, Mar 3, 2021	166.68	166.68	161.76	161.76
3687	AMEX	FBT	Tue, Mar 2, 2021	168.13	168.73	166.96	167.38
3686	AMEX	FBT	Mon, Mar 1, 2021	169.87	170.66	169.68	170.05
3685	AMEX	FBT	Fri, Feb 26, 2021	168.62	169.39	164.96	168.20
3684	AMEX	FBT	Thu, Feb 25, 2021	173.19	173.40	168.00	168.45
3683	AMEX	FBT	Wed, Feb 24, 2021	172.32	174.45	171.97	173.30
3682	AMEX	FBT	Tue, Feb 23, 2021	172.00	174.00	169.01	172.98
3681	AMEX	FBT	Mon, Feb 22, 2021	175.68	175.87	173.82	173.82
3680	AMEX	FBT	Fri, Feb 19, 2021	177.33	178.42	176.68	176.82
3679	AMEX	FBT	Thu, Feb 18, 2021	177.97	177.97	175.52	176.72
3678	AMEX	FBT	Wed, Feb 17, 2021	177.58	179.83	176.25	179.29
3677	AMEX	FBT	Tue, Feb 16, 2021	181.69	181.69	177.32	177.60
3676	AMEX	FBT	Fri, Feb 12, 2021	181.94	183.17	180.35	182.50
3675	AMEX	FBT	Thu, Feb 11, 2021	184.89	184.89	181.19	182.11
3674	AMEX	FBT	Wed, Feb 10, 2021	184.70	186.51	182.13	184.16
3673	AMEX	FBT	Tue, Feb 9, 2021	185.08	185.31	183.46	183.83
3672	AMEX	FBT	Mon, Feb 8, 2021	183.47	185.18	183.04	184.84
3671	AMEX	FBT	Fri, Feb 5, 2021	181.09	183.19	180.03	182.47
3670	AMEX	FBT	Thu, Feb 4, 2021	179.00	180.42	178.40	180.01
3669	AMEX	FBT	Wed, Feb 3, 2021	179.47	180.61	178.30	178.44
3668	AMEX	FBT	Tue, Feb 2, 2021	178.67	180.37	178.48	179.61
3667	AMEX	FBT	Mon, Feb 1, 2021	177.70	177.97	175.45	177.41
3666	AMEX	FBT	Fri, Jan 29, 2021	176.80	178.91	174.00	175.26
3665	AMEX	FBT	Thu, Jan 28, 2021	176.16	178.49	175.67	176.20
3664	AMEX	FBT	Wed, Jan 27, 2021	177.57	178.40	174.79	175.72
3663	AMEX	FBT	Tue, Jan 26, 2021	184.50	185.02	179.94	180.02
3662	AMEX	FBT	Mon, Jan 25, 2021	181.14	184.21	180.50	184.21
3661	AMEX	FBT	Fri, Jan 22, 2021	177.39	180.72	177.31	180.58
3660	AMEX	FBT	Thu, Jan 21, 2021	180.27	180.27	177.45	178.37
3659	AMEX	FBT	Wed, Jan 20, 2021	179.99	181.42	179.12	179.84
3658	AMEX	FBT	Tue, Jan 19, 2021	178.27	179.77	178.10	179.39
3657	AMEX	FBT	Fri, Jan 15, 2021	176.32	177.46	175.43	176.29
3656	AMEX	FBT	Thu, Jan 14, 2021	174.64	177.17	174.37	176.21
3655	AMEX	FBT	Wed, Jan 13, 2021	175.86	175.86	174.26	174.30
3654	AMEX	FBT	Tue, Jan 12, 2021	176.29	178.38	174.83	175.80
3653	AMEX	FBT	Mon, Jan 11, 2021	174.12	177.22	173.06	176.11
3652	AMEX	FBT	Fri, Jan 8, 2021	173.08	175.57	172.62	174.58
3651	AMEX	FBT	Thu, Jan 7, 2021	171.14	176.20	171.14	176.01
3650	AMEX	FBT	Wed, Jan 6, 2021	167.72	171.19	167.59	170.31
3649	AMEX	FBT	Tue, Jan 5, 2021	168.09	169.30	167.24	168.95
3648	AMEX	FBT	Mon, Jan 4, 2021	168.40	169.13	165.82	168.06
3647	AMEX	FBT	Thu, Dec 31, 2020	169.20	169.20	166.52	167.99
3646	AMEX	FBT	Wed, Dec 30, 2020	169.44	171.37	168.67	169.26
3645	AMEX	FBT	Tue, Dec 29, 2020	172.77	173.00	168.31	168.90
3644	AMEX	FBT	Mon, Dec 28, 2020	174.86	175.14	171.67	171.82
3643	AMEX	FBT	Thu, Dec 24, 2020	175.08	175.17	173.66	173.87
3642	AMEX	FBT	Wed, Dec 23, 2020	174.43	174.80	172.56	174.52
3641	AMEX	FBT	Tue, Dec 22, 2020	174.34	175.00	173.39	173.98
3640	AMEX	FBT	Mon, Dec 21, 2020	171.22	173.97	170.92	173.81
3639	AMEX	FBT	Fri, Dec 18, 2020	172.80	173.45	171.94	173.45
3638	AMEX	FBT	Thu, Dec 17, 2020	169.96	172.52	169.80	172.46
3637	AMEX	FBT	Wed, Dec 16, 2020	170.00	170.11	168.84	169.31
3636	AMEX	FBT	Tue, Dec 15, 2020	169.16	169.60	167.68	169.59
3635	AMEX	FBT	Mon, Dec 14, 2020	165.25	170.20	165.22	167.78
3634	AMEX	FBT	Fri, Dec 11, 2020	160.99	162.59	160.38	162.21
3633	AMEX	FBT	Thu, Dec 10, 2020	159.62	162.48	159.62	161.70
3632	AMEX	FBT	Wed, Dec 9, 2020	163.47	163.47	158.50	159.33
3631	AMEX	FBT	Tue, Dec 8, 2020	161.96	163.13	161.30	163.01
3630	AMEX	FBT	Mon, Dec 7, 2020	164.61	165.22	161.68	162.36
3629	AMEX	FBT	Fri, Dec 4, 2020	163.36	164.87	162.92	164.54
3628	AMEX	FBT	Thu, Dec 3, 2020	163.46	163.94	162.68	162.99
3627	AMEX	FBT	Wed, Dec 2, 2020	162.52	163.56	162.18	163.03
3626	AMEX	FBT	Tue, Dec 1, 2020	162.91	163.93	162.25	163.11
3625	AMEX	FBT	Mon, Nov 30, 2020	162.48	162.48	159.92	161.17
3624	AMEX	FBT	Fri, Nov 27, 2020	159.99	161.46	159.93	161.46
3623	AMEX	FBT	Wed, Nov 25, 2020	159.52	160.39	158.62	159.20
3622	AMEX	FBT	Tue, Nov 24, 2020	158.84	160.41	158.84	159.08
3621	AMEX	FBT	Mon, Nov 23, 2020	158.78	159.32	157.73	158.54
3620	AMEX	FBT	Fri, Nov 20, 2020	158.18	158.63	157.01	158.10
3619	AMEX	FBT	Thu, Nov 19, 2020	158.21	159.36	157.70	158.30
3618	AMEX	FBT	Wed, Nov 18, 2020	162.23	162.28	158.28	158.28
3617	AMEX	FBT	Tue, Nov 17, 2020	161.71	162.09	160.45	162.00
3616	AMEX	FBT	Mon, Nov 16, 2020	164.13	164.13	161.86	162.47
3615	AMEX	FBT	Fri, Nov 13, 2020	161.09	163.17	161.09	162.86
3614	AMEX	FBT	Thu, Nov 12, 2020	160.74	162.07	159.64	160.42
3613	AMEX	FBT	Wed, Nov 11, 2020	160.41	161.50	159.31	160.88
3612	AMEX	FBT	Tue, Nov 10, 2020	160.00	160.75	158.08	159.75
3611	AMEX	FBT	Mon, Nov 9, 2020	161.94	162.59	159.47	159.94
3610	AMEX	FBT	Fri, Nov 6, 2020	163.22	163.22	158.97	160.02
3609	AMEX	FBT	Thu, Nov 5, 2020	165.70	165.70	163.11	163.73
3608	AMEX	FBT	Wed, Nov 4, 2020	158.22	166.56	158.22	164.74
3607	AMEX	FBT	Tue, Nov 3, 2020	154.12	156.16	153.81	155.72
3606	AMEX	FBT	Mon, Nov 2, 2020	154.27	154.27	150.53	153.03
3605	AMEX	FBT	Fri, Oct 30, 2020	152.93	153.17	150.33	152.75
3604	AMEX	FBT	Thu, Oct 29, 2020	153.62	155.33	152.51	153.96
3603	AMEX	FBT	Wed, Oct 28, 2020	154.41	155.40	153.71	153.92
3602	AMEX	FBT	Tue, Oct 27, 2020	155.84	158.22	155.72	156.98
3601	AMEX	FBT	Mon, Oct 26, 2020	156.40	156.96	153.88	155.33
3600	AMEX	FBT	Fri, Oct 23, 2020	158.12	158.33	156.34	157.62
3599	AMEX	FBT	Thu, Oct 22, 2020	155.28	157.81	155.28	157.47
3598	AMEX	FBT	Wed, Oct 21, 2020	157.78	157.78	155.17	155.17
3597	AMEX	FBT	Tue, Oct 20, 2020	159.18	159.31	157.81	157.95
3596	AMEX	FBT	Mon, Oct 19, 2020	161.29	161.34	157.54	157.99
3595	AMEX	FBT	Fri, Oct 16, 2020	161.50	163.43	160.58	160.62
3594	AMEX	FBT	Thu, Oct 15, 2020	160.71	161.93	159.70	160.49
3593	AMEX	FBT	Wed, Oct 14, 2020	165.12	165.12	162.37	162.72
3592	AMEX	FBT	Tue, Oct 13, 2020	163.74	165.41	163.74	164.62
3591	AMEX	FBT	Mon, Oct 12, 2020	165.09	165.40	163.47	164.44
3590	AMEX	FBT	Fri, Oct 9, 2020	163.63	164.00	162.74	163.69
3589	AMEX	FBT	Thu, Oct 8, 2020	163.52	163.57	162.05	163.03
3588	AMEX	FBT	Wed, Oct 7, 2020	159.54	163.17	159.54	162.68
3587	AMEX	FBT	Tue, Oct 6, 2020	160.94	161.50	158.44	158.60
3586	AMEX	FBT	Mon, Oct 5, 2020	156.54	160.87	156.54	160.52
3585	AMEX	FBT	Fri, Oct 2, 2020	156.37	158.20	154.37	154.72
3584	AMEX	FBT	Thu, Oct 1, 2020	157.71	158.75	157.20	158.45
3583	AMEX	FBT	Wed, Sep 30, 2020	156.50	158.48	156.09	157.26
3582	AMEX	FBT	Tue, Sep 29, 2020	156.47	157.55	155.76	156.61
3581	AMEX	FBT	Mon, Sep 28, 2020	156.65	157.12	155.20	156.32
3580	AMEX	FBT	Fri, Sep 25, 2020	152.17	155.37	151.71	155.15
3579	AMEX	FBT	Thu, Sep 24, 2020	151.83	153.02	149.58	152.40
3578	AMEX	FBT	Wed, Sep 23, 2020	154.77	156.41	152.76	152.82
3577	AMEX	FBT	Tue, Sep 22, 2020	153.24	154.69	151.14	154.64
3576	AMEX	FBT	Mon, Sep 21, 2020	155.03	155.03	151.97	153.27
3575	AMEX	FBT	Fri, Sep 18, 2020	158.36	158.36	154.22	157.24
3574	AMEX	FBT	Thu, Sep 17, 2020	156.30	158.00	155.50	157.74
3573	AMEX	FBT	Wed, Sep 16, 2020	158.83	160.08	157.92	158.17
3572	AMEX	FBT	Tue, Sep 15, 2020	157.99	159.28	157.83	158.12
3571	AMEX	FBT	Mon, Sep 14, 2020	153.34	157.52	153.34	156.86
3570	AMEX	FBT	Fri, Sep 11, 2020	151.12	152.50	149.50	150.91
3569	AMEX	FBT	Thu, Sep 10, 2020	153.66	154.34	150.15	150.39
3568	AMEX	FBT	Wed, Sep 9, 2020	152.41	154.03	152.34	153.26
3567	AMEX	FBT	Tue, Sep 8, 2020	151.95	153.72	150.74	150.97
3566	AMEX	FBT	Fri, Sep 4, 2020	155.13	155.13	149.81	153.57
3565	AMEX	FBT	Thu, Sep 3, 2020	159.98	159.98	153.86	154.79
3564	AMEX	FBT	Wed, Sep 2, 2020	157.43	160.23	156.97	160.09
3563	AMEX	FBT	Tue, Sep 1, 2020	160.56	160.56	156.68	157.03
3562	AMEX	FBT	Mon, Aug 31, 2020	157.78	161.12	157.76	160.56
3561	AMEX	FBT	Fri, Aug 28, 2020	157.24	157.51	156.17	157.38
3560	AMEX	FBT	Thu, Aug 27, 2020	157.33	158.24	155.79	157.08
3559	AMEX	FBT	Wed, Aug 26, 2020	157.54	157.82	156.49	156.89
3558	AMEX	FBT	Tue, Aug 25, 2020	156.28	158.36	156.28	157.82
3557	AMEX	FBT	Mon, Aug 24, 2020	159.10	159.10	155.32	156.29
3556	AMEX	FBT	Fri, Aug 21, 2020	158.74	158.74	157.11	158.15
3555	AMEX	FBT	Thu, Aug 20, 2020	159.51	159.51	158.00	159.00
3554	AMEX	FBT	Wed, Aug 19, 2020	162.95	162.95	159.67	160.06
3553	AMEX	FBT	Tue, Aug 18, 2020	165.64	165.64	163.29	164.30
3552	AMEX	FBT	Mon, Aug 17, 2020	163.34	166.64	163.34	165.44
3551	AMEX	FBT	Fri, Aug 14, 2020	164.21	164.82	162.34	162.83
3550	AMEX	FBT	Thu, Aug 13, 2020	164.33	165.53	164.01	164.29
3549	AMEX	FBT	Wed, Aug 12, 2020	162.89	164.69	162.89	164.14
3548	AMEX	FBT	Tue, Aug 11, 2020	164.88	165.70	162.15	162.26
3547	AMEX	FBT	Mon, Aug 10, 2020	166.74	167.79	163.45	164.54
3546	AMEX	FBT	Fri, Aug 7, 2020	166.60	167.71	165.16	166.33
3545	AMEX	FBT	Thu, Aug 6, 2020	167.00	167.57	165.52	166.29
3544	AMEX	FBT	Wed, Aug 5, 2020	169.04	169.21	166.85	167.34
3543	AMEX	FBT	Tue, Aug 4, 2020	170.85	170.85	167.12	168.33
3542	AMEX	FBT	Mon, Aug 3, 2020	166.98	170.45	166.55	170.23
3541	AMEX	FBT	Fri, Jul 31, 2020	169.02	169.02	164.31	165.74
3540	AMEX	FBT	Thu, Jul 30, 2020	167.16	170.07	166.64	168.87
3539	AMEX	FBT	Wed, Jul 29, 2020	171.07	171.59	168.08	168.35
3538	AMEX	FBT	Tue, Jul 28, 2020	172.95	173.18	170.55	170.63
3537	AMEX	FBT	Mon, Jul 27, 2020	169.74	173.49	169.74	173.26
3536	AMEX	FBT	Fri, Jul 24, 2020	171.28	171.28	167.77	169.21
3535	AMEX	FBT	Thu, Jul 23, 2020	175.11	176.54	171.99	172.39
3534	AMEX	FBT	Wed, Jul 22, 2020	175.75	176.41	174.00	174.68
3533	AMEX	FBT	Tue, Jul 21, 2020	179.88	179.88	175.01	175.42
3532	AMEX	FBT	Mon, Jul 20, 2020	177.92	180.64	177.92	180.07
3531	AMEX	FBT	Fri, Jul 17, 2020	175.87	177.78	175.20	177.01
3530	AMEX	FBT	Thu, Jul 16, 2020	175.81	175.81	172.99	175.06
3529	AMEX	FBT	Wed, Jul 15, 2020	174.77	176.59	173.74	176.06
3528	AMEX	FBT	Tue, Jul 14, 2020	168.49	172.63	166.22	172.52
3527	AMEX	FBT	Mon, Jul 13, 2020	174.69	175.49	168.57	168.71
3526	AMEX	FBT	Fri, Jul 10, 2020	174.97	174.97	172.33	173.25
3525	AMEX	FBT	Thu, Jul 9, 2020	175.00	175.39	172.09	174.27
3524	AMEX	FBT	Wed, Jul 8, 2020	174.06	175.17	173.25	174.53
3523	AMEX	FBT	Tue, Jul 7, 2020	171.75	175.83	171.38	172.98
3522	AMEX	FBT	Mon, Jul 6, 2020	172.58	173.50	171.51	171.91
3521	AMEX	FBT	Thu, Jul 2, 2020	171.11	172.08	170.16	170.54
3520	AMEX	FBT	Wed, Jul 1, 2020	167.88	170.31	167.36	169.72
3519	AMEX	FBT	Tue, Jun 30, 2020	165.23	168.16	164.78	167.77
3518	AMEX	FBT	Mon, Jun 29, 2020	166.55	167.11	164.36	165.24
3517	AMEX	FBT	Fri, Jun 26, 2020	170.97	170.97	166.94	167.41
3516	AMEX	FBT	Thu, Jun 25, 2020	168.14	170.88	167.00	170.88
3515	AMEX	FBT	Wed, Jun 24, 2020	171.33	172.45	167.05	168.15
3514	AMEX	FBT	Tue, Jun 23, 2020	172.77	174.18	171.59	171.80
3513	AMEX	FBT	Mon, Jun 22, 2020	170.63	172.01	168.28	171.50
3512	AMEX	FBT	Fri, Jun 19, 2020	165.72	170.73	165.72	170.73
3511	AMEX	FBT	Thu, Jun 18, 2020	163.75	166.14	163.28	165.19
3510	AMEX	FBT	Wed, Jun 17, 2020	164.10	165.82	163.57	164.51
3509	AMEX	FBT	Tue, Jun 16, 2020	163.88	164.43	160.79	163.17
3508	AMEX	FBT	Mon, Jun 15, 2020	157.08	161.93	157.08	161.16
3507	AMEX	FBT	Fri, Jun 12, 2020	161.17	161.99	155.97	159.65
3506	AMEX	FBT	Thu, Jun 11, 2020	163.29	163.65	158.15	158.15
3505	AMEX	FBT	Wed, Jun 10, 2020	165.95	167.44	165.11	165.95
3504	AMEX	FBT	Tue, Jun 9, 2020	165.40	166.59	164.95	165.04
3503	AMEX	FBT	Mon, Jun 8, 2020	164.16	166.30	162.74	166.18
3502	AMEX	FBT	Fri, Jun 5, 2020	164.44	164.97	161.29	163.29
3501	AMEX	FBT	Thu, Jun 4, 2020	165.08	166.59	162.52	163.13
3500	AMEX	FBT	Wed, Jun 3, 2020	166.81	166.96	164.81	165.45
3499	AMEX	FBT	Tue, Jun 2, 2020	165.24	166.74	163.69	166.66
3498	AMEX	FBT	Mon, Jun 1, 2020	165.07	165.63	163.70	165.24
3497	AMEX	FBT	Fri, May 29, 2020	163.60	165.43	161.11	165.41
3496	AMEX	FBT	Thu, May 28, 2020	163.43	166.07	163.14	163.55
3495	AMEX	FBT	Wed, May 27, 2020	162.48	163.42	157.31	163.40
3494	AMEX	FBT	Tue, May 26, 2020	167.56	167.61	162.53	162.86
3493	AMEX	FBT	Fri, May 22, 2020	163.53	165.03	162.84	164.94
3492	AMEX	FBT	Thu, May 21, 2020	165.82	165.82	163.23	164.25
3491	AMEX	FBT	Wed, May 20, 2020	163.82	165.93	163.13	165.89
3490	AMEX	FBT	Tue, May 19, 2020	163.71	165.13	161.80	161.80
3489	AMEX	FBT	Mon, May 18, 2020	164.33	165.58	163.44	163.72
3488	AMEX	FBT	Fri, May 15, 2020	156.45	161.27	156.42	161.13
3487	AMEX	FBT	Thu, May 14, 2020	156.78	157.65	155.22	156.88
3486	AMEX	FBT	Wed, May 13, 2020	160.75	163.61	156.54	158.52
3485	AMEX	FBT	Tue, May 12, 2020	164.50	166.65	160.71	160.72
3484	AMEX	FBT	Mon, May 11, 2020	156.94	163.81	156.94	163.39
3483	AMEX	FBT	Fri, May 8, 2020	157.37	158.43	156.40	157.54
3482	AMEX	FBT	Thu, May 7, 2020	156.66	157.52	155.54	155.72
3481	AMEX	FBT	Wed, May 6, 2020	155.01	157.54	154.51	155.14
3480	AMEX	FBT	Tue, May 5, 2020	153.87	155.63	153.10	154.24
3479	AMEX	FBT	Mon, May 4, 2020	147.15	152.08	146.98	152.04
3478	AMEX	FBT	Fri, May 1, 2020	149.38	149.65	146.10	147.33
3477	AMEX	FBT	Thu, Apr 30, 2020	153.76	154.00	151.43	151.43
3476	AMEX	FBT	Wed, Apr 29, 2020	157.31	157.31	153.93	154.28
3475	AMEX	FBT	Tue, Apr 28, 2020	159.71	159.71	153.73	154.50
3474	AMEX	FBT	Mon, Apr 27, 2020	157.79	159.15	156.47	158.47
3473	AMEX	FBT	Fri, Apr 24, 2020	153.79	156.19	152.14	155.91
3472	AMEX	FBT	Thu, Apr 23, 2020	153.06	156.20	152.50	152.90
3471	AMEX	FBT	Wed, Apr 22, 2020	152.95	152.95	150.64	152.06
3470	AMEX	FBT	Tue, Apr 21, 2020	153.46	154.00	149.80	151.14
3469	AMEX	FBT	Mon, Apr 20, 2020	152.06	157.80	152.06	155.32
3468	AMEX	FBT	Fri, Apr 17, 2020	149.41	152.16	148.09	151.99
3467	AMEX	FBT	Thu, Apr 16, 2020	142.38	145.80	142.20	145.75
3466	AMEX	FBT	Wed, Apr 15, 2020	141.01	142.69	140.06	141.33
3465	AMEX	FBT	Tue, Apr 14, 2020	141.55	143.81	141.55	143.40
3464	AMEX	FBT	Mon, Apr 13, 2020	138.91	139.52	136.95	139.08
3463	AMEX	FBT	Thu, Apr 9, 2020	139.47	140.51	137.50	138.93
3462	AMEX	FBT	Wed, Apr 8, 2020	135.66	138.82	134.64	138.68
3461	AMEX	FBT	Tue, Apr 7, 2020	139.04	139.56	134.36	134.36
3460	AMEX	FBT	Mon, Apr 6, 2020	133.47	136.34	132.72	136.11
3459	AMEX	FBT	Fri, Apr 3, 2020	130.42	131.62	128.17	129.41
3458	AMEX	FBT	Thu, Apr 2, 2020	126.05	131.02	125.72	130.87
3457	AMEX	FBT	Wed, Apr 1, 2020	127.46	130.46	126.49	127.11
3456	AMEX	FBT	Tue, Mar 31, 2020	132.22	132.49	129.79	131.12
3455	AMEX	FBT	Mon, Mar 30, 2020	128.72	131.83	127.90	131.78
3454	AMEX	FBT	Fri, Mar 27, 2020	127.36	130.16	125.77	127.43
3453	AMEX	FBT	Thu, Mar 26, 2020	124.85	130.28	124.18	130.00
3452	AMEX	FBT	Wed, Mar 25, 2020	123.22	127.06	121.26	124.01
3451	AMEX	FBT	Tue, Mar 24, 2020	120.58	122.65	119.17	122.59
3450	AMEX	FBT	Mon, Mar 23, 2020	116.77	118.34	112.14	115.76
3449	AMEX	FBT	Fri, Mar 20, 2020	121.46	124.24	116.19	116.38
3448	AMEX	FBT	Thu, Mar 19, 2020	113.77	121.00	113.44	119.17
3447	AMEX	FBT	Wed, Mar 18, 2020	112.81	119.32	108.08	114.56
3446	AMEX	FBT	Tue, Mar 17, 2020	115.74	120.84	112.48	118.15
3445	AMEX	FBT	Mon, Mar 16, 2020	115.33	122.42	111.87	115.80
3444	AMEX	FBT	Fri, Mar 13, 2020	125.94	127.37	116.54	127.14
3443	AMEX	FBT	Thu, Mar 12, 2020	122.06	126.21	114.30	120.02
3442	AMEX	FBT	Wed, Mar 11, 2020	135.57	138.27	130.04	131.15
3441	AMEX	FBT	Tue, Mar 10, 2020	139.48	139.48	131.88	139.05
3440	AMEX	FBT	Mon, Mar 9, 2020	133.99	139.31	133.22	134.94
3439	AMEX	FBT	Fri, Mar 6, 2020	143.70	145.90	141.58	143.96
3438	AMEX	FBT	Thu, Mar 5, 2020	146.62	149.78	145.89	147.28
3437	AMEX	FBT	Wed, Mar 4, 2020	146.29	149.84	145.47	149.78
3436	AMEX	FBT	Tue, Mar 3, 2020	147.97	149.40	142.20	143.87
3435	AMEX	FBT	Mon, Mar 2, 2020	144.32	147.65	141.72	147.65
3434	AMEX	FBT	Fri, Feb 28, 2020	136.45	143.67	136.08	143.67
3433	AMEX	FBT	Thu, Feb 27, 2020	144.75	146.77	141.39	141.39
3432	AMEX	FBT	Wed, Feb 26, 2020	147.16	149.39	145.72	146.72
3431	AMEX	FBT	Tue, Feb 25, 2020	151.43	151.79	146.06	146.72
3430	AMEX	FBT	Mon, Feb 24, 2020	151.86	151.86	149.25	151.24
3429	AMEX	FBT	Fri, Feb 21, 2020	155.58	156.50	154.90	155.61
3428	AMEX	FBT	Thu, Feb 20, 2020	155.58	156.32	153.86	156.02
3427	AMEX	FBT	Wed, Feb 19, 2020	154.90	156.13	154.84	155.87
3426	AMEX	FBT	Tue, Feb 18, 2020	154.13	154.46	152.77	154.44
3425	AMEX	FBT	Fri, Feb 14, 2020	153.94	154.44	153.11	154.29
3424	AMEX	FBT	Thu, Feb 13, 2020	153.85	154.44	153.56	153.63
3423	AMEX	FBT	Wed, Feb 12, 2020	153.24	154.35	152.96	154.29
3422	AMEX	FBT	Tue, Feb 11, 2020	152.65	153.98	152.44	152.65
3421	AMEX	FBT	Mon, Feb 10, 2020	149.59	151.72	149.59	151.72
3420	AMEX	FBT	Fri, Feb 7, 2020	150.71	151.12	149.81	149.91
3419	AMEX	FBT	Thu, Feb 6, 2020	151.77	152.24	150.73	151.29
3418	AMEX	FBT	Wed, Feb 5, 2020	148.97	152.71	148.97	150.92
3417	AMEX	FBT	Tue, Feb 4, 2020	145.56	147.51	145.18	147.16
3416	AMEX	FBT	Mon, Feb 3, 2020	142.82	144.10	142.82	143.60
3415	AMEX	FBT	Fri, Jan 31, 2020	143.33	143.33	140.54	141.83
3414	AMEX	FBT	Thu, Jan 30, 2020	144.75	145.42	142.55	143.73
3413	AMEX	FBT	Wed, Jan 29, 2020	145.79	146.65	145.38	145.87
3412	AMEX	FBT	Tue, Jan 28, 2020	144.81	145.96	144.16	145.68
3411	AMEX	FBT	Mon, Jan 27, 2020	143.05	144.77	142.42	143.73
3410	AMEX	FBT	Fri, Jan 24, 2020	149.05	149.24	144.46	145.47
3409	AMEX	FBT	Thu, Jan 23, 2020	149.58	149.58	147.66	148.47
3408	AMEX	FBT	Wed, Jan 22, 2020	150.71	151.50	149.91	150.14
3407	AMEX	FBT	Tue, Jan 21, 2020	151.37	151.96	150.10	150.23
3406	AMEX	FBT	Fri, Jan 17, 2020	153.48	153.48	151.47	152.05
3405	AMEX	FBT	Thu, Jan 16, 2020	153.42	153.94	152.18	153.14
3404	AMEX	FBT	Wed, Jan 15, 2020	152.71	154.57	152.29	152.67
3403	AMEX	FBT	Tue, Jan 14, 2020	149.40	153.82	149.40	153.54
3402	AMEX	FBT	Mon, Jan 13, 2020	152.34	152.75	148.31	149.63
3401	AMEX	FBT	Fri, Jan 10, 2020	151.66	154.32	151.66	152.78
3400	AMEX	FBT	Thu, Jan 9, 2020	150.68	151.59	150.46	151.03
3399	AMEX	FBT	Wed, Jan 8, 2020	148.24	150.56	148.24	150.07
3398	AMEX	FBT	Tue, Jan 7, 2020	147.76	148.60	146.72	148.37
3397	AMEX	FBT	Mon, Jan 6, 2020	145.47	147.89	144.90	147.89
3396	AMEX	FBT	Fri, Jan 3, 2020	145.90	147.33	145.29	146.30
3395	AMEX	FBT	Thu, Jan 2, 2020	149.60	149.60	147.14	148.22
3394	AMEX	FBT	Tue, Dec 31, 2019	147.89	149.22	147.67	148.72
3393	AMEX	FBT	Mon, Dec 30, 2019	149.87	149.87	147.80	148.38
3392	AMEX	FBT	Fri, Dec 27, 2019	152.00	152.00	149.76	149.84
3391	AMEX	FBT	Thu, Dec 26, 2019	152.31	152.68	151.34	151.63
3390	AMEX	FBT	Tue, Dec 24, 2019	153.07	154.03	152.59	154.01
3389	AMEX	FBT	Mon, Dec 23, 2019	152.99	153.22	151.45	153.04
3388	AMEX	FBT	Fri, Dec 20, 2019	151.30	151.96	150.67	151.87
3387	AMEX	FBT	Thu, Dec 19, 2019	150.26	150.87	149.53	150.87
3386	AMEX	FBT	Wed, Dec 18, 2019	151.20	151.50	149.39	150.07
3385	AMEX	FBT	Tue, Dec 17, 2019	152.03	152.03	150.36	151.22
3384	AMEX	FBT	Mon, Dec 16, 2019	151.13	152.23	150.56	151.72
3383	AMEX	FBT	Fri, Dec 13, 2019	150.09	151.62	149.00	149.57
3382	AMEX	FBT	Thu, Dec 12, 2019	148.01	149.71	147.86	148.55
3381	AMEX	FBT	Wed, Dec 11, 2019	149.60	150.28	147.74	147.93
3380	AMEX	FBT	Tue, Dec 10, 2019	147.91	149.73	147.64	149.53
3379	AMEX	FBT	Mon, Dec 9, 2019	149.94	150.98	148.00	148.00
3378	AMEX	FBT	Fri, Dec 6, 2019	149.56	149.61	148.82	149.17
3377	AMEX	FBT	Thu, Dec 5, 2019	149.50	149.50	148.02	148.41
3376	AMEX	FBT	Wed, Dec 4, 2019	147.30	148.91	146.05	148.70
3375	AMEX	FBT	Tue, Dec 3, 2019	145.37	147.15	145.30	146.89
3374	AMEX	FBT	Mon, Dec 2, 2019	146.98	147.68	145.30	146.21
3373	AMEX	FBT	Fri, Nov 29, 2019	147.09	148.00	146.74	146.88
3372	AMEX	FBT	Wed, Nov 27, 2019	145.91	147.32	145.38	147.24
3371	AMEX	FBT	Tue, Nov 26, 2019	145.88	145.91	144.68	145.48
3370	AMEX	FBT	Mon, Nov 25, 2019	143.48	145.67	143.48	145.28
3369	AMEX	FBT	Fri, Nov 22, 2019	141.23	142.12	140.63	141.86
3368	AMEX	FBT	Thu, Nov 21, 2019	140.39	140.98	139.01	140.85
3367	AMEX	FBT	Wed, Nov 20, 2019	138.25	140.62	138.25	140.32
3366	AMEX	FBT	Tue, Nov 19, 2019	137.19	139.04	137.18	138.56
3365	AMEX	FBT	Mon, Nov 18, 2019	137.16	137.16	135.67	136.50
3364	AMEX	FBT	Fri, Nov 15, 2019	135.57	137.19	135.07	137.19
3363	AMEX	FBT	Thu, Nov 14, 2019	134.81	134.90	133.34	134.57
3362	AMEX	FBT	Wed, Nov 13, 2019	134.05	135.70	133.38	134.93
3361	AMEX	FBT	Tue, Nov 12, 2019	133.89	135.03	133.57	134.37
3360	AMEX	FBT	Mon, Nov 11, 2019	134.48	134.57	133.18	133.48
3359	AMEX	FBT	Fri, Nov 8, 2019	130.57	135.40	130.00	134.62
3358	AMEX	FBT	Thu, Nov 7, 2019	131.83	132.22	130.72	130.94
3357	AMEX	FBT	Wed, Nov 6, 2019	132.60	132.60	130.86	131.11
3356	AMEX	FBT	Tue, Nov 5, 2019	132.79	133.44	132.02	132.19
3355	AMEX	FBT	Mon, Nov 4, 2019	133.85	133.94	132.22	132.61
3354	AMEX	FBT	Fri, Nov 1, 2019	130.73	132.92	130.70	132.92
3353	AMEX	FBT	Thu, Oct 31, 2019	130.75	131.02	128.81	129.87
3352	AMEX	FBT	Wed, Oct 30, 2019	131.39	131.49	130.30	131.07
3351	AMEX	FBT	Tue, Oct 29, 2019	131.37	132.00	130.86	131.13
3350	AMEX	FBT	Mon, Oct 28, 2019	129.49	131.53	129.29	131.33
3349	AMEX	FBT	Fri, Oct 25, 2019	127.34	129.35	127.01	129.09
3348	AMEX	FBT	Thu, Oct 24, 2019	128.54	128.54	127.48	128.07
3347	AMEX	FBT	Wed, Oct 23, 2019	128.06	129.51	127.86	127.99
3346	AMEX	FBT	Tue, Oct 22, 2019	129.87	130.55	127.92	127.96
3345	AMEX	FBT	Mon, Oct 21, 2019	126.68	127.74	126.20	127.40
3344	AMEX	FBT	Fri, Oct 18, 2019	125.92	127.02	124.41	125.63
3343	AMEX	FBT	Thu, Oct 17, 2019	126.56	127.00	126.09	126.21
3342	AMEX	FBT	Wed, Oct 16, 2019	126.13	126.67	125.73	125.93
3341	AMEX	FBT	Tue, Oct 15, 2019	124.55	126.70	124.55	126.40
3340	AMEX	FBT	Mon, Oct 14, 2019	123.77	125.26	123.03	124.21
3339	AMEX	FBT	Fri, Oct 11, 2019	123.08	124.77	123.06	123.74
3338	AMEX	FBT	Thu, Oct 10, 2019	121.29	122.80	121.25	122.30
3337	AMEX	FBT	Wed, Oct 9, 2019	121.42	121.90	120.86	121.17
3336	AMEX	FBT	Tue, Oct 8, 2019	121.78	122.09	119.88	120.34
3335	AMEX	FBT	Mon, Oct 7, 2019	123.23	124.64	123.23	123.59
3334	AMEX	FBT	Fri, Oct 4, 2019	123.47	123.91	122.14	123.82
3333	AMEX	FBT	Thu, Oct 3, 2019	120.84	123.20	120.05	123.16
3332	AMEX	FBT	Wed, Oct 2, 2019	121.01	121.99	119.34	121.08
3331	AMEX	FBT	Tue, Oct 1, 2019	124.28	125.37	121.57	121.80
3330	AMEX	FBT	Mon, Sep 30, 2019	123.89	124.94	123.26	123.77
3329	AMEX	FBT	Fri, Sep 27, 2019	124.94	126.42	122.65	123.44
3328	AMEX	FBT	Thu, Sep 26, 2019	127.38	127.38	123.96	124.47
3327	AMEX	FBT	Wed, Sep 25, 2019	127.70	128.29	126.71	127.30
3326	AMEX	FBT	Tue, Sep 24, 2019	131.32	131.32	126.96	127.73
3325	AMEX	FBT	Mon, Sep 23, 2019	131.62	132.65	130.85	130.89
3324	AMEX	FBT	Fri, Sep 20, 2019	131.15	132.42	130.64	131.52
3323	AMEX	FBT	Thu, Sep 19, 2019	130.78	131.89	130.77	130.99
3322	AMEX	FBT	Wed, Sep 18, 2019	131.42	131.42	129.54	130.84
3321	AMEX	FBT	Tue, Sep 17, 2019	131.69	132.06	130.50	131.80
3320	AMEX	FBT	Mon, Sep 16, 2019	129.32	132.42	128.97	131.99
3319	AMEX	FBT	Fri, Sep 13, 2019	129.70	131.67	129.61	130.08
3318	AMEX	FBT	Thu, Sep 12, 2019	131.32	131.50	129.39	129.88
3317	AMEX	FBT	Wed, Sep 11, 2019	129.16	131.03	129.00	130.89
3316	AMEX	FBT	Tue, Sep 10, 2019	126.37	129.06	125.32	129.06
3315	AMEX	FBT	Mon, Sep 9, 2019	128.31	128.40	125.70	126.81
3314	AMEX	FBT	Fri, Sep 6, 2019	126.67	127.10	125.32	125.54
3313	AMEX	FBT	Thu, Sep 5, 2019	126.25	127.04	125.39	126.42
3312	AMEX	FBT	Wed, Sep 4, 2019	126.68	126.68	124.17	125.15
3311	AMEX	FBT	Tue, Sep 3, 2019	128.10	128.82	125.12	125.66
3310	AMEX	FBT	Fri, Aug 30, 2019	129.79	129.87	127.89	128.83
3309	AMEX	FBT	Thu, Aug 29, 2019	129.60	129.93	128.74	129.69
3308	AMEX	FBT	Wed, Aug 28, 2019	127.17	129.46	127.03	128.54
3307	AMEX	FBT	Tue, Aug 27, 2019	129.95	130.78	127.16	127.61
3306	AMEX	FBT	Mon, Aug 26, 2019	129.80	130.28	128.73	129.30
3305	AMEX	FBT	Fri, Aug 23, 2019	131.87	132.89	128.52	129.00
3304	AMEX	FBT	Thu, Aug 22, 2019	134.94	134.96	131.77	132.41
3303	AMEX	FBT	Wed, Aug 21, 2019	134.30	135.10	133.65	134.69
3302	AMEX	FBT	Tue, Aug 20, 2019	134.50	134.98	133.03	133.39
3301	AMEX	FBT	Mon, Aug 19, 2019	135.24	135.82	134.18	135.21
3300	AMEX	FBT	Fri, Aug 16, 2019	132.08	134.04	132.06	133.95
3299	AMEX	FBT	Thu, Aug 15, 2019	131.72	132.32	130.42	131.05
3298	AMEX	FBT	Wed, Aug 14, 2019	132.29	133.45	131.35	131.35
3297	AMEX	FBT	Tue, Aug 13, 2019	132.51	135.59	132.51	134.24
3296	AMEX	FBT	Mon, Aug 12, 2019	134.37	134.43	132.34	133.08
3295	AMEX	FBT	Fri, Aug 9, 2019	135.11	136.01	133.69	135.13
3294	AMEX	FBT	Thu, Aug 8, 2019	134.78	137.44	134.71	137.21
3293	AMEX	FBT	Wed, Aug 7, 2019	132.06	134.49	131.18	134.20
3292	AMEX	FBT	Tue, Aug 6, 2019	132.18	133.46	130.65	133.34
3291	AMEX	FBT	Mon, Aug 5, 2019	133.39	133.43	130.25	131.12
3290	AMEX	FBT	Fri, Aug 2, 2019	137.05	137.06	134.67	135.62
3289	AMEX	FBT	Thu, Aug 1, 2019	137.93	140.19	136.77	137.71
3288	AMEX	FBT	Wed, Jul 31, 2019	137.85	139.30	136.39	136.81
3287	AMEX	FBT	Tue, Jul 30, 2019	135.60	138.08	135.60	138.08
3286	AMEX	FBT	Mon, Jul 29, 2019	136.22	136.54	133.88	135.95
3285	AMEX	FBT	Fri, Jul 26, 2019	135.16	136.20	134.80	136.12
3284	AMEX	FBT	Thu, Jul 25, 2019	137.17	137.17	134.71	134.81
3283	AMEX	FBT	Wed, Jul 24, 2019	136.20	137.54	134.88	137.51
3282	AMEX	FBT	Tue, Jul 23, 2019	137.39	137.41	136.23	136.74
3281	AMEX	FBT	Mon, Jul 22, 2019	137.52	138.67	137.48	137.70
3280	AMEX	FBT	Fri, Jul 19, 2019	140.07	140.07	137.10	137.11
3279	AMEX	FBT	Thu, Jul 18, 2019	137.67	140.05	137.32	139.74
3278	AMEX	FBT	Wed, Jul 17, 2019	137.28	138.54	136.92	137.82
3277	AMEX	FBT	Tue, Jul 16, 2019	137.71	137.82	136.75	136.76
3276	AMEX	FBT	Mon, Jul 15, 2019	136.86	137.98	136.28	137.53
3275	AMEX	FBT	Fri, Jul 12, 2019	136.95	136.95	135.61	136.18
3274	AMEX	FBT	Thu, Jul 11, 2019	139.83	139.83	136.34	137.77
3273	AMEX	FBT	Wed, Jul 10, 2019	140.36	140.81	137.91	139.71
3272	AMEX	FBT	Tue, Jul 9, 2019	137.08	139.89	137.08	139.88
3271	AMEX	FBT	Mon, Jul 8, 2019	139.39	139.39	136.64	137.68
3270	AMEX	FBT	Fri, Jul 5, 2019	141.17	142.10	139.99	140.19
3269	AMEX	FBT	Wed, Jul 3, 2019	141.48	142.20	140.70	142.20
3268	AMEX	FBT	Tue, Jul 2, 2019	141.34	141.35	140.25	141.00
3267	AMEX	FBT	Mon, Jul 1, 2019	142.68	142.99	140.63	141.30
3266	AMEX	FBT	Fri, Jun 28, 2019	138.15	140.84	138.15	140.84
3265	AMEX	FBT	Thu, Jun 27, 2019	135.89	138.02	135.89	138.01
3264	AMEX	FBT	Wed, Jun 26, 2019	137.06	137.52	135.12	135.41
3263	AMEX	FBT	Tue, Jun 25, 2019	137.97	138.76	136.36	136.58
3262	AMEX	FBT	Mon, Jun 24, 2019	140.12	140.12	137.33	137.49
3261	AMEX	FBT	Fri, Jun 21, 2019	139.04	140.11	137.83	139.97
3260	AMEX	FBT	Thu, Jun 20, 2019	140.36	141.80	138.81	139.38
3259	AMEX	FBT	Wed, Jun 19, 2019	137.82	139.03	137.82	138.97
3258	AMEX	FBT	Tue, Jun 18, 2019	137.23	138.71	136.74	137.65
3257	AMEX	FBT	Mon, Jun 17, 2019	133.32	136.00	133.32	135.79
3256	AMEX	FBT	Fri, Jun 14, 2019	134.03	134.03	131.99	132.07
3255	AMEX	FBT	Thu, Jun 13, 2019	133.71	134.08	132.45	134.06
3254	AMEX	FBT	Wed, Jun 12, 2019	132.45	133.28	131.73	133.13
3253	AMEX	FBT	Tue, Jun 11, 2019	133.99	134.00	131.99	132.36
3252	AMEX	FBT	Mon, Jun 10, 2019	133.98	134.16	132.76	132.86
3251	AMEX	FBT	Fri, Jun 7, 2019	131.86	133.48	131.29	133.23
3250	AMEX	FBT	Thu, Jun 6, 2019	132.78	133.39	130.89	131.20
3249	AMEX	FBT	Wed, Jun 5, 2019	133.09	133.09	131.70	132.70
3248	AMEX	FBT	Tue, Jun 4, 2019	130.89	132.49	129.88	132.49
3247	AMEX	FBT	Mon, Jun 3, 2019	128.81	131.10	128.81	129.33
3246	AMEX	FBT	Fri, May 31, 2019	128.60	129.53	127.77	128.30
3245	AMEX	FBT	Thu, May 30, 2019	129.71	130.42	129.06	129.94
3244	AMEX	FBT	Wed, May 29, 2019	130.26	130.43	128.78	129.22
3243	AMEX	FBT	Tue, May 28, 2019	132.44	133.54	131.23	131.23
3242	AMEX	FBT	Fri, May 24, 2019	132.00	133.71	132.00	132.49
3241	AMEX	FBT	Thu, May 23, 2019	131.45	131.88	130.23	131.41
3240	AMEX	FBT	Wed, May 22, 2019	132.31	133.79	131.17	133.07
3239	AMEX	FBT	Tue, May 21, 2019	131.17	133.11	131.17	132.94
3238	AMEX	FBT	Mon, May 20, 2019	131.17	131.30	129.90	130.14
3237	AMEX	FBT	Fri, May 17, 2019	131.92	133.69	131.61	131.92
3236	AMEX	FBT	Thu, May 16, 2019	132.48	134.21	132.48	133.33
3235	AMEX	FBT	Wed, May 15, 2019	129.86	132.53	129.72	131.87
3234	AMEX	FBT	Tue, May 14, 2019	129.32	131.82	129.00	130.83
3233	AMEX	FBT	Mon, May 13, 2019	130.93	131.50	128.22	128.68
3232	AMEX	FBT	Fri, May 10, 2019	134.47	134.54	131.17	133.90
3231	AMEX	FBT	Thu, May 9, 2019	134.54	136.50	133.00	135.67
3230	AMEX	FBT	Wed, May 8, 2019	135.52	137.15	134.77	136.09
3229	AMEX	FBT	Tue, May 7, 2019	139.13	139.68	134.91	135.95
3228	AMEX	FBT	Mon, May 6, 2019	137.29	140.88	137.00	140.83
3227	AMEX	FBT	Fri, May 3, 2019	138.42	140.42	137.89	140.42
3226	AMEX	FBT	Thu, May 2, 2019	136.48	138.50	135.97	137.97
3225	AMEX	FBT	Wed, May 1, 2019	138.74	138.97	136.49	136.52
3224	AMEX	FBT	Tue, Apr 30, 2019	139.57	140.09	137.10	138.51
3223	AMEX	FBT	Mon, Apr 29, 2019	140.10	140.64	139.09	139.63
3222	AMEX	FBT	Fri, Apr 26, 2019	138.99	140.17	137.82	140.06
3221	AMEX	FBT	Thu, Apr 25, 2019	138.12	139.54	136.95	139.25
3220	AMEX	FBT	Wed, Apr 24, 2019	140.13	140.13	137.67	138.45
3219	AMEX	FBT	Tue, Apr 23, 2019	136.71	140.55	136.35	140.07
3218	AMEX	FBT	Mon, Apr 22, 2019	136.18	137.44	135.32	136.47
3217	AMEX	FBT	Thu, Apr 18, 2019	137.85	138.96	134.29	136.53
3216	AMEX	FBT	Wed, Apr 17, 2019	145.43	145.43	136.51	137.52
3215	AMEX	FBT	Tue, Apr 16, 2019	147.72	147.85	144.65	145.21
3214	AMEX	FBT	Mon, Apr 15, 2019	148.22	148.85	145.81	146.78
3213	AMEX	FBT	Fri, Apr 12, 2019	150.64	150.78	147.63	147.99
3212	AMEX	FBT	Thu, Apr 11, 2019	153.00	153.00	149.27	149.58
3211	AMEX	FBT	Wed, Apr 10, 2019	151.94	153.43	151.88	153.18
3210	AMEX	FBT	Tue, Apr 9, 2019	153.28	153.51	151.08	151.38
3209	AMEX	FBT	Mon, Apr 8, 2019	154.39	154.39	152.26	153.77
3208	AMEX	FBT	Fri, Apr 5, 2019	152.13	154.84	151.80	154.76
3207	AMEX	FBT	Thu, Apr 4, 2019	153.28	153.70	150.24	151.51
3206	AMEX	FBT	Wed, Apr 3, 2019	153.47	153.47	152.02	153.34
3205	AMEX	FBT	Tue, Apr 2, 2019	151.20	152.97	150.75	152.56
3204	AMEX	FBT	Mon, Apr 1, 2019	152.07	152.68	150.85	151.14
3203	AMEX	FBT	Fri, Mar 29, 2019	149.61	151.07	149.26	150.85
3202	AMEX	FBT	Thu, Mar 28, 2019	146.57	148.34	146.57	147.89
3201	AMEX	FBT	Wed, Mar 27, 2019	149.07	149.12	145.23	146.43
3200	AMEX	FBT	Tue, Mar 26, 2019	147.10	149.13	147.10	149.09
3199	AMEX	FBT	Mon, Mar 25, 2019	145.51	146.54	144.00	145.95
3198	AMEX	FBT	Fri, Mar 22, 2019	150.10	150.55	145.66	145.66
3197	AMEX	FBT	Thu, Mar 21, 2019	147.91	151.08	147.13	150.98
3196	AMEX	FBT	Wed, Mar 20, 2019	151.04	151.67	149.18	150.16
3195	AMEX	FBT	Tue, Mar 19, 2019	151.80	152.23	150.69	151.26
3194	AMEX	FBT	Mon, Mar 18, 2019	151.69	152.87	150.04	151.18
3193	AMEX	FBT	Fri, Mar 15, 2019	150.28	151.48	150.28	151.46
3192	AMEX	FBT	Thu, Mar 14, 2019	150.66	151.27	149.23	149.62
3191	AMEX	FBT	Wed, Mar 13, 2019	148.19	150.65	147.97	150.59
3190	AMEX	FBT	Tue, Mar 12, 2019	146.74	148.13	146.41	147.48
3189	AMEX	FBT	Mon, Mar 11, 2019	143.62	146.37	143.62	146.35
3188	AMEX	FBT	Fri, Mar 8, 2019	142.26	143.38	141.47	143.05
3187	AMEX	FBT	Thu, Mar 7, 2019	144.29	144.84	142.52	143.70
3186	AMEX	FBT	Wed, Mar 6, 2019	148.54	148.62	144.37	144.53
3185	AMEX	FBT	Tue, Mar 5, 2019	148.52	150.72	148.14	148.73
3184	AMEX	FBT	Mon, Mar 4, 2019	152.37	152.37	147.06	148.72
3183	AMEX	FBT	Fri, Mar 1, 2019	150.52	151.34	149.59	151.30
3182	AMEX	FBT	Thu, Feb 28, 2019	150.87	151.35	149.36	150.22
3181	AMEX	FBT	Wed, Feb 27, 2019	147.20	151.44	147.20	151.28
3180	AMEX	FBT	Tue, Feb 26, 2019	148.05	148.78	147.74	147.81
3179	AMEX	FBT	Mon, Feb 25, 2019	146.77	148.92	146.77	148.48
3178	AMEX	FBT	Fri, Feb 22, 2019	142.66	145.05	142.62	144.92
3177	AMEX	FBT	Thu, Feb 21, 2019	145.24	145.65	142.22	142.61
3176	AMEX	FBT	Wed, Feb 20, 2019	146.75	147.30	144.02	145.52
3175	AMEX	FBT	Tue, Feb 19, 2019	147.70	147.98	146.28	146.34
3174	AMEX	FBT	Fri, Feb 15, 2019	145.68	147.17	145.27	147.15
3173	AMEX	FBT	Thu, Feb 14, 2019	143.92	145.64	143.92	144.87
3172	AMEX	FBT	Wed, Feb 13, 2019	144.14	145.00	143.64	144.06
3171	AMEX	FBT	Tue, Feb 12, 2019	142.33	143.47	142.17	143.31
3170	AMEX	FBT	Mon, Feb 11, 2019	141.33	141.93	140.63	141.71
3169	AMEX	FBT	Fri, Feb 8, 2019	139.62	140.91	139.32	140.76
3168	AMEX	FBT	Thu, Feb 7, 2019	143.50	143.60	140.37	140.96
3167	AMEX	FBT	Wed, Feb 6, 2019	145.04	145.58	143.75	144.35
3166	AMEX	FBT	Tue, Feb 5, 2019	144.67	146.53	144.19	144.96
3165	AMEX	FBT	Mon, Feb 4, 2019	144.82	144.82	143.27	144.72
3164	AMEX	FBT	Fri, Feb 1, 2019	143.90	144.96	143.30	144.50
3163	AMEX	FBT	Thu, Jan 31, 2019	141.93	144.02	141.93	143.77
3162	AMEX	FBT	Wed, Jan 30, 2019	140.39	142.20	138.90	142.19
3161	AMEX	FBT	Tue, Jan 29, 2019	140.74	140.80	139.10	140.25
3160	AMEX	FBT	Mon, Jan 28, 2019	141.86	141.86	139.52	140.47
3159	AMEX	FBT	Fri, Jan 25, 2019	141.81	143.43	140.94	143.23
3158	AMEX	FBT	Thu, Jan 24, 2019	140.46	141.08	139.68	140.82
3157	AMEX	FBT	Wed, Jan 23, 2019	141.32	142.51	137.90	139.97
3156	AMEX	FBT	Tue, Jan 22, 2019	143.30	143.30	139.87	140.86
3155	AMEX	FBT	Fri, Jan 18, 2019	143.63	144.28	141.40	144.28
3154	AMEX	FBT	Thu, Jan 17, 2019	140.77	143.73	140.77	142.65
3153	AMEX	FBT	Wed, Jan 16, 2019	141.51	143.72	141.10	141.18
3152	AMEX	FBT	Tue, Jan 15, 2019	138.56	141.44	138.52	141.37
3151	AMEX	FBT	Mon, Jan 14, 2019	139.22	139.82	138.04	138.05
3150	AMEX	FBT	Fri, Jan 11, 2019	139.84	140.44	139.06	140.20
3149	AMEX	FBT	Thu, Jan 10, 2019	137.25	140.33	136.12	140.31
3148	AMEX	FBT	Wed, Jan 9, 2019	137.37	138.77	137.08	138.03
3147	AMEX	FBT	Tue, Jan 8, 2019	135.49	136.90	133.10	136.62
3146	AMEX	FBT	Mon, Jan 7, 2019	130.62	134.99	130.49	134.02
3145	AMEX	FBT	Fri, Jan 4, 2019	125.00	130.04	125.00	129.56
3144	AMEX	FBT	Thu, Jan 3, 2019	125.89	126.10	122.87	123.09
3143	AMEX	FBT	Wed, Jan 2, 2019	122.09	124.55	121.28	124.06
3142	AMEX	FBT	Mon, Dec 31, 2018	122.43	124.68	122.42	124.20
3141	AMEX	FBT	Fri, Dec 28, 2018	121.86	123.68	120.69	121.44
3140	AMEX	FBT	Thu, Dec 27, 2018	119.27	121.57	117.04	121.57
3139	AMEX	FBT	Wed, Dec 26, 2018	114.73	121.28	114.73	121.24
3138	AMEX	FBT	Mon, Dec 24, 2018	114.85	117.15	113.43	114.50
3137	AMEX	FBT	Fri, Dec 21, 2018	120.90	120.90	115.77	115.92
3136	AMEX	FBT	Thu, Dec 20, 2018	122.40	123.89	119.34	120.49
3135	AMEX	FBT	Wed, Dec 19, 2018	126.00	128.42	121.33	123.06
3134	AMEX	FBT	Tue, Dec 18, 2018	129.01	129.25	124.45	125.99
3133	AMEX	FBT	Mon, Dec 17, 2018	129.81	132.20	127.07	127.89
3132	AMEX	FBT	Fri, Dec 14, 2018	130.98	132.16	129.97	130.29
3131	AMEX	FBT	Thu, Dec 13, 2018	135.35	135.53	131.78	132.45
3130	AMEX	FBT	Wed, Dec 12, 2018	134.12	136.38	133.90	134.98
3129	AMEX	FBT	Tue, Dec 11, 2018	134.04	134.67	131.57	132.78
3128	AMEX	FBT	Mon, Dec 10, 2018	131.63	132.94	129.43	132.37
3127	AMEX	FBT	Fri, Dec 7, 2018	135.91	136.62	131.00	131.58
3126	AMEX	FBT	Thu, Dec 6, 2018	133.89	136.42	132.72	136.42
3125	AMEX	FBT	Tue, Dec 4, 2018	141.38	142.95	135.85	135.96
3124	AMEX	FBT	Mon, Dec 3, 2018	142.05	142.61	140.47	141.72
3123	AMEX	FBT	Fri, Nov 30, 2018	138.91	140.10	138.31	140.05
3122	AMEX	FBT	Thu, Nov 29, 2018	139.33	140.69	138.85	139.13
3121	AMEX	FBT	Wed, Nov 28, 2018	136.31	140.03	135.19	140.03
3120	AMEX	FBT	Tue, Nov 27, 2018	135.71	135.84	134.57	135.29
3119	AMEX	FBT	Mon, Nov 26, 2018	134.86	136.93	134.72	136.84
3118	AMEX	FBT	Fri, Nov 23, 2018	131.71	135.80	131.71	133.67
3117	AMEX	FBT	Wed, Nov 21, 2018	132.87	133.76	131.95	132.81
3116	AMEX	FBT	Tue, Nov 20, 2018	130.18	132.99	128.98	131.75
3115	AMEX	FBT	Mon, Nov 19, 2018	135.06	136.00	131.29	132.41
3114	AMEX	FBT	Fri, Nov 16, 2018	133.02	136.36	132.88	135.46
3113	AMEX	FBT	Thu, Nov 15, 2018	129.82	134.26	129.50	133.88
3112	AMEX	FBT	Wed, Nov 14, 2018	134.40	134.40	129.40	130.17
3111	AMEX	FBT	Tue, Nov 13, 2018	133.63	135.87	132.74	132.95
3110	AMEX	FBT	Mon, Nov 12, 2018	137.62	137.97	132.58	132.89
3109	AMEX	FBT	Fri, Nov 9, 2018	140.92	141.01	136.74	137.98
3108	AMEX	FBT	Thu, Nov 8, 2018	143.12	144.28	141.87	141.98
3107	AMEX	FBT	Wed, Nov 7, 2018	142.49	144.31	141.79	143.56
3106	AMEX	FBT	Tue, Nov 6, 2018	140.61	141.90	139.93	141.04
3105	AMEX	FBT	Mon, Nov 5, 2018	141.61	142.09	139.00	141.14
3104	AMEX	FBT	Fri, Nov 2, 2018	141.50	143.86	139.47	141.29
3103	AMEX	FBT	Thu, Nov 1, 2018	134.36	140.30	134.27	139.98
3102	AMEX	FBT	Wed, Oct 31, 2018	134.43	135.70	133.15	133.76
3101	AMEX	FBT	Tue, Oct 30, 2018	131.13	133.43	130.35	132.69
3100	AMEX	FBT	Mon, Oct 29, 2018	135.86	136.39	128.76	131.17
3099	AMEX	FBT	Fri, Oct 26, 2018	131.65	135.53	130.68	133.59
3098	AMEX	FBT	Thu, Oct 25, 2018	131.12	136.61	130.70	134.92
3097	AMEX	FBT	Wed, Oct 24, 2018	140.77	141.42	130.29	130.46
3096	AMEX	FBT	Tue, Oct 23, 2018	138.41	142.48	136.45	140.67
3095	AMEX	FBT	Mon, Oct 22, 2018	144.40	144.72	140.10	141.00
3094	AMEX	FBT	Fri, Oct 19, 2018	146.85	148.22	143.32	143.86
3093	AMEX	FBT	Thu, Oct 18, 2018	148.95	148.95	145.08	146.43
3092	AMEX	FBT	Wed, Oct 17, 2018	149.13	149.20	146.82	149.10
3091	AMEX	FBT	Tue, Oct 16, 2018	144.23	149.42	144.08	149.26
3090	AMEX	FBT	Mon, Oct 15, 2018	144.38	144.63	142.56	143.01
3089	AMEX	FBT	Fri, Oct 12, 2018	144.63	145.14	142.48	144.57
3088	AMEX	FBT	Thu, Oct 11, 2018	143.35	145.18	140.79	141.83
3087	AMEX	FBT	Wed, Oct 10, 2018	148.96	149.30	143.84	143.95
3086	AMEX	FBT	Tue, Oct 9, 2018	149.50	151.18	149.14	149.28
3085	AMEX	FBT	Mon, Oct 8, 2018	151.53	151.86	148.43	150.18
3084	AMEX	FBT	Fri, Oct 5, 2018	153.05	154.62	149.95	152.37
3083	AMEX	FBT	Thu, Oct 4, 2018	156.24	156.33	152.12	153.02
3082	AMEX	FBT	Wed, Oct 3, 2018	156.67	157.50	154.83	156.72
3081	AMEX	FBT	Tue, Oct 2, 2018	157.55	157.89	155.32	156.26
3080	AMEX	FBT	Mon, Oct 1, 2018	159.80	159.80	157.22	157.53
3079	AMEX	FBT	Fri, Sep 28, 2018	158.89	159.85	158.14	158.49
3078	AMEX	FBT	Thu, Sep 27, 2018	157.59	159.80	157.16	159.14
3077	AMEX	FBT	Wed, Sep 26, 2018	157.70	159.44	157.40	157.61
3076	AMEX	FBT	Tue, Sep 25, 2018	157.20	158.29	156.88	157.48
3075	AMEX	FBT	Mon, Sep 24, 2018	153.97	156.76	153.97	156.67
3074	AMEX	FBT	Fri, Sep 21, 2018	155.01	155.01	153.08	153.43
3073	AMEX	FBT	Thu, Sep 20, 2018	151.94	154.41	151.66	154.40
3072	AMEX	FBT	Wed, Sep 19, 2018	151.17	152.08	150.70	151.10
3071	AMEX	FBT	Tue, Sep 18, 2018	149.34	151.74	149.34	151.22
3070	AMEX	FBT	Mon, Sep 17, 2018	151.49	151.59	148.90	149.27
3069	AMEX	FBT	Fri, Sep 14, 2018	151.92	152.62	150.70	151.50
3068	AMEX	FBT	Thu, Sep 13, 2018	151.33	152.28	151.00	151.76
3067	AMEX	FBT	Wed, Sep 12, 2018	151.22	151.40	149.42	150.85
3066	AMEX	FBT	Tue, Sep 11, 2018	151.68	151.68	150.23	151.00
3065	AMEX	FBT	Mon, Sep 10, 2018	152.09	152.37	150.96	151.98
3064	AMEX	FBT	Fri, Sep 7, 2018	151.89	152.80	151.01	151.40
3063	AMEX	FBT	Thu, Sep 6, 2018	155.67	155.78	152.19	152.50
3062	AMEX	FBT	Wed, Sep 5, 2018	155.93	156.51	154.92	155.67
3061	AMEX	FBT	Tue, Sep 4, 2018	156.71	156.71	154.46	156.12
3060	AMEX	FBT	Fri, Aug 31, 2018	157.01	157.82	156.44	157.26
3059	AMEX	FBT	Thu, Aug 30, 2018	156.89	157.87	156.89	157.45
3058	AMEX	FBT	Wed, Aug 29, 2018	155.64	157.68	155.54	157.28
3057	AMEX	FBT	Tue, Aug 28, 2018	155.03	155.45	154.38	155.33
3056	AMEX	FBT	Mon, Aug 27, 2018	152.50	155.81	152.50	155.42
3055	AMEX	FBT	Fri, Aug 24, 2018	151.96	152.19	151.10	151.75
3054	AMEX	FBT	Thu, Aug 23, 2018	152.95	153.35	150.99	151.70
3053	AMEX	FBT	Wed, Aug 22, 2018	151.35	153.21	151.35	152.93
3052	AMEX	FBT	Tue, Aug 21, 2018	149.66	151.99	149.66	151.62
3051	AMEX	FBT	Mon, Aug 20, 2018	150.16	150.20	148.99	149.52
3050	AMEX	FBT	Fri, Aug 17, 2018	149.50	150.07	148.63	149.76
3049	AMEX	FBT	Thu, Aug 16, 2018	148.81	149.79	147.66	149.69
3048	AMEX	FBT	Wed, Aug 15, 2018	150.18	150.18	147.80	148.18
3047	AMEX	FBT	Tue, Aug 14, 2018	150.29	151.65	150.29	151.07
3046	AMEX	FBT	Mon, Aug 13, 2018	150.67	151.13	149.08	149.92
3045	AMEX	FBT	Fri, Aug 10, 2018	150.64	152.02	150.32	150.88
3044	AMEX	FBT	Thu, Aug 9, 2018	151.13	153.31	150.89	151.66
3043	AMEX	FBT	Wed, Aug 8, 2018	152.20	152.29	151.21	151.37
3042	AMEX	FBT	Tue, Aug 7, 2018	150.95	152.66	150.95	152.65
3041	AMEX	FBT	Mon, Aug 6, 2018	149.38	150.61	148.94	150.09
3040	AMEX	FBT	Fri, Aug 3, 2018	151.78	151.78	148.96	149.15
3039	AMEX	FBT	Thu, Aug 2, 2018	148.67	151.62	148.67	151.36
3038	AMEX	FBT	Wed, Aug 1, 2018	148.31	149.53	148.23	149.01
3037	AMEX	FBT	Tue, Jul 31, 2018	147.00	148.77	146.93	148.09
3036	AMEX	FBT	Mon, Jul 30, 2018	148.26	148.26	145.90	146.45
3035	AMEX	FBT	Fri, Jul 27, 2018	151.15	151.21	147.42	148.45
3034	AMEX	FBT	Thu, Jul 26, 2018	151.07	151.66	149.35	151.39
3033	AMEX	FBT	Wed, Jul 25, 2018	148.96	151.32	148.96	151.32
3032	AMEX	FBT	Tue, Jul 24, 2018	151.69	152.19	148.04	148.90
3031	AMEX	FBT	Mon, Jul 23, 2018	150.46	150.98	150.00	150.26
3030	AMEX	FBT	Fri, Jul 20, 2018	150.70	151.49	150.47	150.70
3029	AMEX	FBT	Thu, Jul 19, 2018	149.86	151.15	149.11	150.68
3028	AMEX	FBT	Wed, Jul 18, 2018	150.46	150.46	149.62	150.34
3027	AMEX	FBT	Tue, Jul 17, 2018	148.52	151.12	148.50	150.71
3026	AMEX	FBT	Mon, Jul 16, 2018	150.70	150.70	148.61	149.03
3025	AMEX	FBT	Fri, Jul 13, 2018	149.76	151.28	149.76	150.77
3024	AMEX	FBT	Thu, Jul 12, 2018	149.50	150.73	148.43	150.73
3023	AMEX	FBT	Wed, Jul 11, 2018	147.43	148.65	146.87	148.24
3022	AMEX	FBT	Tue, Jul 10, 2018	148.52	148.63	147.82	148.48
3021	AMEX	FBT	Mon, Jul 9, 2018	148.36	148.84	147.05	148.19
3020	AMEX	FBT	Fri, Jul 6, 2018	144.01	147.66	144.01	147.66
3019	AMEX	FBT	Thu, Jul 5, 2018	142.87	143.08	141.35	142.73
3018	AMEX	FBT	Tue, Jul 3, 2018	142.00	143.03	141.67	141.93
3017	AMEX	FBT	Mon, Jul 2, 2018	139.11	141.53	138.76	141.51
3016	AMEX	FBT	Fri, Jun 29, 2018	139.04	141.55	139.04	140.01
3015	AMEX	FBT	Thu, Jun 28, 2018	136.76	137.86	135.14	137.41
3014	AMEX	FBT	Wed, Jun 27, 2018	140.89	140.99	136.68	136.68
3013	AMEX	FBT	Tue, Jun 26, 2018	141.95	142.15	139.23	140.63
3012	AMEX	FBT	Mon, Jun 25, 2018	144.56	144.56	140.32	141.29
3011	AMEX	FBT	Fri, Jun 22, 2018	145.91	145.91	144.38	145.28
3010	AMEX	FBT	Thu, Jun 21, 2018	147.37	147.57	145.02	145.29
3009	AMEX	FBT	Wed, Jun 20, 2018	146.00	148.05	145.64	148.00
3008	AMEX	FBT	Tue, Jun 19, 2018	143.01	145.54	143.01	145.49
3007	AMEX	FBT	Mon, Jun 18, 2018	143.91	144.08	142.94	144.00
3006	AMEX	FBT	Fri, Jun 15, 2018	144.65	145.72	144.56	145.50
3005	AMEX	FBT	Thu, Jun 14, 2018	144.55	145.43	144.00	145.07
3004	AMEX	FBT	Wed, Jun 13, 2018	144.95	145.35	143.30	143.74
3003	AMEX	FBT	Tue, Jun 12, 2018	143.34	145.22	143.34	144.79
3002	AMEX	FBT	Mon, Jun 11, 2018	143.00	143.55	142.42	143.18
3001	AMEX	FBT	Fri, Jun 8, 2018	141.54	142.94	141.36	142.86
3000	AMEX	FBT	Thu, Jun 7, 2018	143.25	143.25	141.12	141.76
2999	AMEX	FBT	Wed, Jun 6, 2018	141.13	143.05	140.66	142.91
2998	AMEX	FBT	Tue, Jun 5, 2018	140.96	141.55	139.78	140.72
2997	AMEX	FBT	Mon, Jun 4, 2018	141.37	141.37	138.80	140.88
2996	AMEX	FBT	Fri, Jun 1, 2018	140.92	142.50	140.39	142.15
2995	AMEX	FBT	Thu, May 31, 2018	140.17	140.60	138.91	139.96
2994	AMEX	FBT	Wed, May 30, 2018	137.95	140.30	137.86	140.04
2993	AMEX	FBT	Tue, May 29, 2018	137.19	137.89	135.98	137.44
2992	AMEX	FBT	Fri, May 25, 2018	137.40	138.07	137.30	137.98
2991	AMEX	FBT	Thu, May 24, 2018	137.87	138.15	137.34	137.42
2990	AMEX	FBT	Wed, May 23, 2018	136.81	138.40	136.81	137.84
2989	AMEX	FBT	Tue, May 22, 2018	137.38	138.13	136.61	137.40
2988	AMEX	FBT	Mon, May 21, 2018	139.39	139.42	136.69	137.05
2987	AMEX	FBT	Fri, May 18, 2018	138.11	138.80	137.77	138.75
2986	AMEX	FBT	Thu, May 17, 2018	138.18	138.18	136.95	137.85
2985	AMEX	FBT	Wed, May 16, 2018	137.80	138.66	137.38	138.30
2984	AMEX	FBT	Tue, May 15, 2018	138.17	138.44	137.35	137.51
2983	AMEX	FBT	Mon, May 14, 2018	137.60	139.84	137.60	138.98
2982	AMEX	FBT	Fri, May 11, 2018	134.82	137.66	134.82	137.40
2981	AMEX	FBT	Thu, May 10, 2018	135.15	136.68	134.58	134.73
2980	AMEX	FBT	Wed, May 9, 2018	132.92	135.08	132.50	134.73
2979	AMEX	FBT	Tue, May 8, 2018	133.13	133.74	132.28	132.80
2978	AMEX	FBT	Mon, May 7, 2018	132.58	133.90	132.58	133.68
2977	AMEX	FBT	Fri, May 4, 2018	130.27	132.85	129.81	132.09
2976	AMEX	FBT	Thu, May 3, 2018	131.31	132.75	129.69	130.40
2975	AMEX	FBT	Wed, May 2, 2018	132.48	133.19	131.53	131.64
2974	AMEX	FBT	Tue, May 1, 2018	131.78	133.27	130.73	133.20
2973	AMEX	FBT	Mon, Apr 30, 2018	134.53	134.58	131.92	131.92
2972	AMEX	FBT	Fri, Apr 27, 2018	133.70	134.44	132.98	134.35
2971	AMEX	FBT	Thu, Apr 26, 2018	131.81	133.96	131.81	133.28
2970	AMEX	FBT	Wed, Apr 25, 2018	131.95	132.67	130.47	130.83
2969	AMEX	FBT	Tue, Apr 24, 2018	134.75	134.75	131.22	131.97
2968	AMEX	FBT	Mon, Apr 23, 2018	135.03	135.86	134.10	134.65
2967	AMEX	FBT	Fri, Apr 20, 2018	135.74	135.74	134.30	134.60
2966	AMEX	FBT	Thu, Apr 19, 2018	137.10	137.46	134.95	135.21
2965	AMEX	FBT	Wed, Apr 18, 2018	138.05	138.31	137.00	137.47
2964	AMEX	FBT	Tue, Apr 17, 2018	136.57	138.11	135.96	137.57
2963	AMEX	FBT	Mon, Apr 16, 2018	137.86	137.86	135.04	135.47
2962	AMEX	FBT	Fri, Apr 13, 2018	137.76	137.76	135.71	136.26
2961	AMEX	FBT	Thu, Apr 12, 2018	136.16	137.81	135.94	137.08
2960	AMEX	FBT	Wed, Apr 11, 2018	135.11	136.46	134.85	135.19
2959	AMEX	FBT	Tue, Apr 10, 2018	134.08	135.93	133.22	135.58
2958	AMEX	FBT	Mon, Apr 9, 2018	131.02	133.63	130.84	132.27
2957	AMEX	FBT	Fri, Apr 6, 2018	127.19	128.10	124.45	125.54
2956	AMEX	FBT	Thu, Apr 5, 2018	131.79	132.07	129.23	129.68
2955	AMEX	FBT	Wed, Apr 4, 2018	125.35	131.23	125.35	130.80
2954	AMEX	FBT	Tue, Apr 3, 2018	127.10	127.94	125.09	127.25
2953	AMEX	FBT	Mon, Apr 2, 2018	131.34	131.34	125.18	126.24
2952	AMEX	FBT	Thu, Mar 29, 2018	133.35	134.23	131.90	132.90
2951	AMEX	FBT	Wed, Mar 28, 2018	132.34	133.33	130.75	132.66
2950	AMEX	FBT	Tue, Mar 27, 2018	137.28	137.28	131.56	132.01
2949	AMEX	FBT	Mon, Mar 26, 2018	134.66	136.49	132.33	136.42
2948	AMEX	FBT	Fri, Mar 23, 2018	135.35	136.20	132.55	132.67
2947	AMEX	FBT	Thu, Mar 22, 2018	137.42	138.93	135.70	135.73
2946	AMEX	FBT	Wed, Mar 21, 2018	138.61	139.65	138.58	138.87
2945	AMEX	FBT	Tue, Mar 20, 2018	139.32	139.43	137.81	138.64
2944	AMEX	FBT	Mon, Mar 19, 2018	140.77	141.23	137.64	138.94
2943	AMEX	FBT	Fri, Mar 16, 2018	141.92	142.37	141.30	141.41
2942	AMEX	FBT	Thu, Mar 15, 2018	144.15	144.15	141.08	141.65
2941	AMEX	FBT	Wed, Mar 14, 2018	144.10	144.12	142.60	143.27
2940	AMEX	FBT	Tue, Mar 13, 2018	145.00	145.38	143.05	143.43
2939	AMEX	FBT	Mon, Mar 12, 2018	144.28	144.85	143.38	144.51
2938	AMEX	FBT	Fri, Mar 9, 2018	142.48	143.94	141.74	143.62
2937	AMEX	FBT	Thu, Mar 8, 2018	140.99	141.63	139.59	141.62
2936	AMEX	FBT	Wed, Mar 7, 2018	138.18	140.45	138.18	140.41
2935	AMEX	FBT	Tue, Mar 6, 2018	139.67	139.67	138.02	139.39
2934	AMEX	FBT	Mon, Mar 5, 2018	136.94	139.44	136.85	139.25
2933	AMEX	FBT	Fri, Mar 2, 2018	132.40	137.42	132.40	137.23
2932	AMEX	FBT	Thu, Mar 1, 2018	134.81	134.89	131.78	133.04
2931	AMEX	FBT	Wed, Feb 28, 2018	137.27	137.27	134.89	134.89
2930	AMEX	FBT	Tue, Feb 27, 2018	139.19	139.87	137.83	137.83
2929	AMEX	FBT	Mon, Feb 26, 2018	139.06	139.52	138.06	139.37
2928	AMEX	FBT	Fri, Feb 23, 2018	136.82	138.44	135.63	138.44
2927	AMEX	FBT	Thu, Feb 22, 2018	136.97	138.09	135.60	135.76
2926	AMEX	FBT	Wed, Feb 21, 2018	137.42	139.10	136.38	136.43
2925	AMEX	FBT	Tue, Feb 20, 2018	137.66	139.25	137.02	137.18
2924	AMEX	FBT	Fri, Feb 16, 2018	138.01	139.85	137.98	138.44
2923	AMEX	FBT	Thu, Feb 15, 2018	138.25	138.77	136.45	138.53
2922	AMEX	FBT	Wed, Feb 14, 2018	132.15	137.37	132.15	137.22
2921	AMEX	FBT	Tue, Feb 13, 2018	132.16	133.58	131.10	133.43
2920	AMEX	FBT	Mon, Feb 12, 2018	131.61	134.13	130.81	132.94
2919	AMEX	FBT	Fri, Feb 9, 2018	131.14	131.43	125.41	130.43
2918	AMEX	FBT	Thu, Feb 8, 2018	135.40	135.81	129.50	129.50
2917	AMEX	FBT	Wed, Feb 7, 2018	134.85	136.54	134.66	135.16
2916	AMEX	FBT	Tue, Feb 6, 2018	130.71	135.75	130.60	135.62
2915	AMEX	FBT	Mon, Feb 5, 2018	138.06	139.56	133.09	133.13
2914	AMEX	FBT	Fri, Feb 2, 2018	140.54	141.29	138.93	139.08
2913	AMEX	FBT	Thu, Feb 1, 2018	141.39	142.20	140.65	141.70
2912	AMEX	FBT	Wed, Jan 31, 2018	144.03	144.24	140.45	140.73
2911	AMEX	FBT	Tue, Jan 30, 2018	144.65	145.09	143.33	143.33
2910	AMEX	FBT	Mon, Jan 29, 2018	145.07	147.10	145.00	145.69
2909	AMEX	FBT	Fri, Jan 26, 2018	144.35	145.33	143.99	145.30
2908	AMEX	FBT	Thu, Jan 25, 2018	143.64	143.85	142.21	143.67
2907	AMEX	FBT	Wed, Jan 24, 2018	143.88	144.32	141.40	142.66
2906	AMEX	FBT	Tue, Jan 23, 2018	141.08	143.64	141.08	143.35
2905	AMEX	FBT	Mon, Jan 22, 2018	137.69	141.12	137.69	141.08
2904	AMEX	FBT	Fri, Jan 19, 2018	132.37	133.25	132.26	133.08
2903	AMEX	FBT	Thu, Jan 18, 2018	132.19	132.70	131.25	132.06
2902	AMEX	FBT	Wed, Jan 17, 2018	132.50	132.87	131.36	132.44
2901	AMEX	FBT	Tue, Jan 16, 2018	133.15	133.79	129.32	129.47
2900	AMEX	FBT	Fri, Jan 12, 2018	131.25	132.64	130.82	132.41
2899	AMEX	FBT	Thu, Jan 11, 2018	130.90	131.38	129.94	131.04
2898	AMEX	FBT	Wed, Jan 10, 2018	129.92	130.71	128.92	130.67
2897	AMEX	FBT	Tue, Jan 9, 2018	127.10	130.90	127.10	130.51
2896	AMEX	FBT	Mon, Jan 8, 2018	128.00	128.00	125.32	126.36
2895	AMEX	FBT	Fri, Jan 5, 2018	128.19	128.19	127.04	127.82
2894	AMEX	FBT	Thu, Jan 4, 2018	129.66	129.66	127.20	127.50
2893	AMEX	FBT	Wed, Jan 3, 2018	127.63	129.39	127.34	128.97
2892	AMEX	FBT	Tue, Jan 2, 2018	125.38	127.44	124.46	127.44
2891	AMEX	FBT	Fri, Dec 29, 2017	126.06	126.27	124.55	124.57
2890	AMEX	FBT	Thu, Dec 28, 2017	125.81	126.06	125.08	125.94
2889	AMEX	FBT	Wed, Dec 27, 2017	125.37	126.18	125.37	125.51
2888	AMEX	FBT	Tue, Dec 26, 2017	123.64	125.40	123.64	125.22
2887	AMEX	FBT	Fri, Dec 22, 2017	123.29	124.71	123.29	124.02
2886	AMEX	FBT	Thu, Dec 21, 2017	123.08	123.72	122.85	123.36
2885	AMEX	FBT	Wed, Dec 20, 2017	122.91	123.33	122.23	123.16
2884	AMEX	FBT	Tue, Dec 19, 2017	122.70	123.00	122.05	122.45
2883	AMEX	FBT	Mon, Dec 18, 2017	123.74	123.86	122.42	122.68
2882	AMEX	FBT	Fri, Dec 15, 2017	122.17	123.19	121.20	123.19
2881	AMEX	FBT	Thu, Dec 14, 2017	124.07	124.19	120.98	121.28
2880	AMEX	FBT	Wed, Dec 13, 2017	122.70	124.50	122.56	123.95
2879	AMEX	FBT	Tue, Dec 12, 2017	123.66	123.66	122.02	122.40
2878	AMEX	FBT	Mon, Dec 11, 2017	125.59	125.59	123.50	123.50
2877	AMEX	FBT	Fri, Dec 8, 2017	124.24	125.17	124.07	124.81
2876	AMEX	FBT	Thu, Dec 7, 2017	121.58	123.68	120.95	123.40
2875	AMEX	FBT	Wed, Dec 6, 2017	122.08	122.41	119.96	121.36
2874	AMEX	FBT	Tue, Dec 5, 2017	123.00	124.59	122.10	122.28
2873	AMEX	FBT	Mon, Dec 4, 2017	126.59	127.24	123.05	123.09
2872	AMEX	FBT	Fri, Dec 1, 2017	125.21	125.97	122.53	125.58
2871	AMEX	FBT	Thu, Nov 30, 2017	123.54	125.46	123.54	125.38
2870	AMEX	FBT	Wed, Nov 29, 2017	122.83	123.77	122.34	123.14
2869	AMEX	FBT	Tue, Nov 28, 2017	123.36	123.36	121.75	122.70
2868	AMEX	FBT	Mon, Nov 27, 2017	124.55	124.70	122.62	122.96
2867	AMEX	FBT	Fri, Nov 24, 2017	123.67	124.58	123.67	124.34
2866	AMEX	FBT	Wed, Nov 22, 2017	123.48	123.84	123.04	123.69
2865	AMEX	FBT	Tue, Nov 21, 2017	122.23	123.21	122.05	123.21
2864	AMEX	FBT	Mon, Nov 20, 2017	122.38	122.38	121.18	121.64
2863	AMEX	FBT	Fri, Nov 17, 2017	121.88	122.44	121.88	122.39
2862	AMEX	FBT	Thu, Nov 16, 2017	120.80	122.36	120.43	122.07
2861	AMEX	FBT	Wed, Nov 15, 2017	118.38	120.62	117.98	120.14
2860	AMEX	FBT	Tue, Nov 14, 2017	120.20	120.20	117.85	119.22
2859	AMEX	FBT	Mon, Nov 13, 2017	121.54	121.54	120.30	120.40
2858	AMEX	FBT	Fri, Nov 10, 2017	120.86	120.86	119.78	120.57
2857	AMEX	FBT	Thu, Nov 9, 2017	121.60	121.60	120.15	121.30
2856	AMEX	FBT	Wed, Nov 8, 2017	122.89	123.44	122.07	122.32
2855	AMEX	FBT	Tue, Nov 7, 2017	122.42	123.04	121.67	122.14
2854	AMEX	FBT	Mon, Nov 6, 2017	123.95	123.96	122.47	122.53
2853	AMEX	FBT	Fri, Nov 3, 2017	122.14	124.22	122.14	123.98
2852	AMEX	FBT	Thu, Nov 2, 2017	121.21	122.75	120.70	122.17
2851	AMEX	FBT	Wed, Nov 1, 2017	122.25	122.43	120.00	120.46
2850	AMEX	FBT	Tue, Oct 31, 2017	121.88	122.05	120.59	121.07
2849	AMEX	FBT	Mon, Oct 30, 2017	121.29	122.78	120.82	121.48
2848	AMEX	FBT	Fri, Oct 27, 2017	120.55	121.46	119.80	121.40
2847	AMEX	FBT	Thu, Oct 26, 2017	119.66	121.09	118.66	120.43
2846	AMEX	FBT	Wed, Oct 25, 2017	123.01	123.22	120.87	121.51
2845	AMEX	FBT	Tue, Oct 24, 2017	124.10	124.10	121.94	122.84
2844	AMEX	FBT	Mon, Oct 23, 2017	125.41	125.41	123.94	123.99
2843	AMEX	FBT	Fri, Oct 20, 2017	125.45	125.45	123.97	125.22
2842	AMEX	FBT	Thu, Oct 19, 2017	125.86	126.16	124.48	125.43
2841	AMEX	FBT	Wed, Oct 18, 2017	127.35	127.62	125.96	126.14
2840	AMEX	FBT	Tue, Oct 17, 2017	126.18	127.29	126.18	126.78
2839	AMEX	FBT	Mon, Oct 16, 2017	125.93	127.47	125.29	126.10
2838	AMEX	FBT	Fri, Oct 13, 2017	126.16	126.16	125.58	125.74
2837	AMEX	FBT	Thu, Oct 12, 2017	125.81	126.49	125.37	125.96
2836	AMEX	FBT	Wed, Oct 11, 2017	125.89	126.42	125.70	126.20
2835	AMEX	FBT	Tue, Oct 10, 2017	126.33	126.33	125.27	125.96
2834	AMEX	FBT	Mon, Oct 9, 2017	126.66	126.66	125.57	125.96
2833	AMEX	FBT	Fri, Oct 6, 2017	126.78	127.23	126.03	126.38
2832	AMEX	FBT	Thu, Oct 5, 2017	127.00	127.33	126.30	127.09
2831	AMEX	FBT	Wed, Oct 4, 2017	126.03	126.79	126.03	126.78
2830	AMEX	FBT	Tue, Oct 3, 2017	126.61	126.61	125.32	126.24
2829	AMEX	FBT	Mon, Oct 2, 2017	124.73	126.40	124.73	126.30
2828	AMEX	FBT	Fri, Sep 29, 2017	123.51	124.14	122.76	123.93
2827	AMEX	FBT	Thu, Sep 28, 2017	122.66	123.63	122.12	123.43
2826	AMEX	FBT	Wed, Sep 27, 2017	122.62	123.12	122.29	122.79
2825	AMEX	FBT	Tue, Sep 26, 2017	123.71	123.71	121.74	122.11
2824	AMEX	FBT	Mon, Sep 25, 2017	123.00	124.00	122.51	123.48
2823	AMEX	FBT	Fri, Sep 22, 2017	122.54	123.18	122.38	122.99
2822	AMEX	FBT	Thu, Sep 21, 2017	123.81	124.12	122.72	122.75
2821	AMEX	FBT	Wed, Sep 20, 2017	122.72	124.29	122.72	124.19
2820	AMEX	FBT	Tue, Sep 19, 2017	123.50	123.50	122.08	122.25
2819	AMEX	FBT	Mon, Sep 18, 2017	123.59	123.91	122.93	123.39
2818	AMEX	FBT	Fri, Sep 15, 2017	123.28	123.70	122.57	123.35
2817	AMEX	FBT	Thu, Sep 14, 2017	123.83	124.31	122.99	123.28
2816	AMEX	FBT	Wed, Sep 13, 2017	124.23	124.23	123.67	124.11
2815	AMEX	FBT	Tue, Sep 12, 2017	123.81	124.25	123.10	124.25
2814	AMEX	FBT	Mon, Sep 11, 2017	124.54	124.54	123.34	123.99
2813	AMEX	FBT	Fri, Sep 8, 2017	124.00	124.36	123.41	123.62
2812	AMEX	FBT	Thu, Sep 7, 2017	123.88	124.86	123.40	124.45
2811	AMEX	FBT	Wed, Sep 6, 2017	125.01	125.01	123.30	124.32
2810	AMEX	FBT	Tue, Sep 5, 2017	124.55	125.07	122.79	124.13
2809	AMEX	FBT	Fri, Sep 1, 2017	124.29	125.32	123.63	124.81
2808	AMEX	FBT	Thu, Aug 31, 2017	121.27	124.33	121.27	124.21
2807	AMEX	FBT	Wed, Aug 30, 2017	119.41	121.50	119.25	120.95
2806	AMEX	FBT	Tue, Aug 29, 2017	117.00	119.86	117.00	119.39
2805	AMEX	FBT	Mon, Aug 28, 2017	117.50	118.02	117.33	117.95
2804	AMEX	FBT	Fri, Aug 25, 2017	116.00	116.00	114.55	114.56
2803	AMEX	FBT	Thu, Aug 24, 2017	114.07	115.50	113.69	115.30
2802	AMEX	FBT	Wed, Aug 23, 2017	113.91	114.53	113.46	113.75
2801	AMEX	FBT	Tue, Aug 22, 2017	112.72	114.72	112.69	114.56
2800	AMEX	FBT	Mon, Aug 21, 2017	111.77	112.31	111.23	112.20
2799	AMEX	FBT	Fri, Aug 18, 2017	112.05	112.59	111.47	111.76
2798	AMEX	FBT	Thu, Aug 17, 2017	113.75	114.10	112.06	112.14
2797	AMEX	FBT	Wed, Aug 16, 2017	114.53	114.92	113.97	114.10
2796	AMEX	FBT	Tue, Aug 15, 2017	114.20	114.69	113.58	114.06
2795	AMEX	FBT	Mon, Aug 14, 2017	114.17	114.41	113.69	113.87
2794	AMEX	FBT	Fri, Aug 11, 2017	111.76	113.23	111.76	113.09
2793	AMEX	FBT	Thu, Aug 10, 2017	114.88	114.88	111.75	111.75
2792	AMEX	FBT	Wed, Aug 9, 2017	115.26	116.37	115.00	115.70
2791	AMEX	FBT	Tue, Aug 8, 2017	116.85	116.94	115.14	115.39
2790	AMEX	FBT	Mon, Aug 7, 2017	116.56	117.43	116.14	117.27
2789	AMEX	FBT	Fri, Aug 4, 2017	116.46	116.54	115.46	116.54
2788	AMEX	FBT	Thu, Aug 3, 2017	116.00	116.17	114.87	115.73
2787	AMEX	FBT	Wed, Aug 2, 2017	115.59	116.00	114.19	115.68
2786	AMEX	FBT	Tue, Aug 1, 2017	116.54	116.54	114.30	115.04
2785	AMEX	FBT	Mon, Jul 31, 2017	117.41	117.49	116.06	116.13
2784	AMEX	FBT	Fri, Jul 28, 2017	116.60	117.90	116.10	117.75
2783	AMEX	FBT	Thu, Jul 27, 2017	120.23	120.23	116.32	116.84
2782	AMEX	FBT	Wed, Jul 26, 2017	118.99	119.60	118.99	119.27
2781	AMEX	FBT	Tue, Jul 25, 2017	120.92	120.92	118.47	118.93
2780	AMEX	FBT	Mon, Jul 24, 2017	118.91	120.40	118.70	120.38
2779	AMEX	FBT	Fri, Jul 21, 2017	118.36	119.14	118.27	118.93
2778	AMEX	FBT	Thu, Jul 20, 2017	117.30	119.04	117.00	118.53
2777	AMEX	FBT	Wed, Jul 19, 2017	117.04	117.97	116.55	116.98
2776	AMEX	FBT	Tue, Jul 18, 2017	114.84	115.51	114.31	115.45
2775	AMEX	FBT	Mon, Jul 17, 2017	115.49	116.44	115.00	115.13
2774	AMEX	FBT	Fri, Jul 14, 2017	115.99	116.26	115.33	115.46
2773	AMEX	FBT	Thu, Jul 13, 2017	115.11	116.36	113.49	115.77
2772	AMEX	FBT	Wed, Jul 12, 2017	115.14	115.22	114.36	115.03
2771	AMEX	FBT	Tue, Jul 11, 2017	113.63	114.49	113.37	114.22
2770	AMEX	FBT	Mon, Jul 10, 2017	115.26	115.26	113.05	113.42
2769	AMEX	FBT	Fri, Jul 7, 2017	115.00	115.68	114.71	115.30
2768	AMEX	FBT	Thu, Jul 6, 2017	115.70	115.80	114.00	114.29
2767	AMEX	FBT	Wed, Jul 5, 2017	114.51	116.89	114.51	116.81
2766	AMEX	FBT	Mon, Jul 3, 2017	114.35	115.10	113.98	114.54
2765	AMEX	FBT	Fri, Jun 30, 2017	115.08	115.08	113.63	114.04
2764	AMEX	FBT	Thu, Jun 29, 2017	116.47	116.47	113.43	114.70
2763	AMEX	FBT	Wed, Jun 28, 2017	114.38	116.81	114.01	116.61
2762	AMEX	FBT	Tue, Jun 27, 2017	117.47	117.50	113.77	113.77
2761	AMEX	FBT	Mon, Jun 26, 2017	118.77	118.77	116.78	117.61
2760	AMEX	FBT	Fri, Jun 23, 2017	117.45	118.78	116.60	118.68
2759	AMEX	FBT	Thu, Jun 22, 2017	117.44	119.00	116.82	117.81
2758	AMEX	FBT	Wed, Jun 21, 2017	112.79	116.83	112.79	116.81
2757	AMEX	FBT	Tue, Jun 20, 2017	111.35	114.59	111.35	112.50
2756	AMEX	FBT	Mon, Jun 19, 2017	109.38	111.91	109.00	111.39
2755	AMEX	FBT	Fri, Jun 16, 2017	108.70	109.01	107.86	108.99
2754	AMEX	FBT	Thu, Jun 15, 2017	108.99	109.51	108.06	108.72
2753	AMEX	FBT	Wed, Jun 14, 2017	108.90	110.62	108.52	109.93
2752	AMEX	FBT	Tue, Jun 13, 2017	107.93	108.63	107.67	108.63
2751	AMEX	FBT	Mon, Jun 12, 2017	107.79	108.07	106.70	107.62
2750	AMEX	FBT	Fri, Jun 9, 2017	108.34	109.75	107.56	108.03
2749	AMEX	FBT	Thu, Jun 8, 2017	107.59	108.60	107.27	108.26
2748	AMEX	FBT	Wed, Jun 7, 2017	108.27	108.42	106.95	107.52
2747	AMEX	FBT	Tue, Jun 6, 2017	107.21	108.43	107.21	107.73
2746	AMEX	FBT	Mon, Jun 5, 2017	109.29	109.29	106.73	107.47
2745	AMEX	FBT	Fri, Jun 2, 2017	107.31	109.10	107.14	108.87
2744	AMEX	FBT	Thu, Jun 1, 2017	105.01	107.18	105.01	106.89
2743	AMEX	FBT	Wed, May 31, 2017	104.07	104.65	102.93	104.60
2742	AMEX	FBT	Tue, May 30, 2017	105.21	105.37	103.54	103.59
2741	AMEX	FBT	Fri, May 26, 2017	106.48	106.74	105.24	105.37
2740	AMEX	FBT	Thu, May 25, 2017	107.67	107.67	106.39	106.54
2739	AMEX	FBT	Wed, May 24, 2017	106.74	107.34	105.45	106.98
2738	AMEX	FBT	Tue, May 23, 2017	107.37	107.43	106.46	106.90
2737	AMEX	FBT	Mon, May 22, 2017	106.74	107.23	106.25	107.19
2736	AMEX	FBT	Fri, May 19, 2017	107.64	108.27	106.48	106.54
2735	AMEX	FBT	Thu, May 18, 2017	106.25	107.80	106.25	107.47
2734	AMEX	FBT	Wed, May 17, 2017	107.61	107.87	106.00	106.05
2733	AMEX	FBT	Tue, May 16, 2017	108.55	109.00	108.14	108.95
2732	AMEX	FBT	Mon, May 15, 2017	107.43	108.55	107.36	108.18
2731	AMEX	FBT	Fri, May 12, 2017	105.72	107.15	105.56	106.84
2730	AMEX	FBT	Thu, May 11, 2017	105.66	105.98	104.93	105.79
2729	AMEX	FBT	Wed, May 10, 2017	106.12	106.20	104.79	105.74
2728	AMEX	FBT	Tue, May 9, 2017	105.23	106.35	105.23	106.28
2727	AMEX	FBT	Mon, May 8, 2017	107.52	107.52	104.69	104.97
2726	AMEX	FBT	Fri, May 5, 2017	108.53	108.55	107.03	107.85
2725	AMEX	FBT	Thu, May 4, 2017	108.07	108.66	107.88	108.59
2724	AMEX	FBT	Wed, May 3, 2017	107.08	107.64	106.54	107.53
2723	AMEX	FBT	Tue, May 2, 2017	108.46	108.50	106.73	107.26
2722	AMEX	FBT	Mon, May 1, 2017	107.55	108.39	107.18	108.25
2721	AMEX	FBT	Fri, Apr 28, 2017	106.72	107.52	106.33	107.41
2720	AMEX	FBT	Thu, Apr 27, 2017	106.72	107.31	106.25	106.84
2719	AMEX	FBT	Wed, Apr 26, 2017	106.35	107.03	106.20	106.65
2718	AMEX	FBT	Tue, Apr 25, 2017	105.44	106.67	105.01	106.43
2717	AMEX	FBT	Mon, Apr 24, 2017	104.00	104.73	103.68	104.59
2716	AMEX	FBT	Fri, Apr 21, 2017	104.04	104.04	102.58	102.79
2715	AMEX	FBT	Thu, Apr 20, 2017	103.49	104.38	103.01	103.97
2714	AMEX	FBT	Wed, Apr 19, 2017	103.38	104.01	102.75	103.18
2713	AMEX	FBT	Tue, Apr 18, 2017	103.73	103.73	102.11	102.92
2712	AMEX	FBT	Mon, Apr 17, 2017	103.88	104.31	103.26	104.21
2711	AMEX	FBT	Thu, Apr 13, 2017	102.78	104.56	102.78	104.09
2710	AMEX	FBT	Wed, Apr 12, 2017	102.86	103.15	102.29	102.77
2709	AMEX	FBT	Tue, Apr 11, 2017	102.13	102.29	100.90	101.99
2708	AMEX	FBT	Mon, Apr 10, 2017	102.79	103.49	102.25	102.29
2707	AMEX	FBT	Fri, Apr 7, 2017	101.83	102.86	101.50	102.75
2706	AMEX	FBT	Thu, Apr 6, 2017	102.30	102.48	101.34	102.13
2705	AMEX	FBT	Wed, Apr 5, 2017	104.38	104.48	101.76	101.96
2704	AMEX	FBT	Tue, Apr 4, 2017	103.91	104.54	103.58	104.07
2703	AMEX	FBT	Mon, Apr 3, 2017	105.43	105.95	103.94	104.00
2702	AMEX	FBT	Fri, Mar 31, 2017	104.88	105.73	104.78	105.30
2701	AMEX	FBT	Thu, Mar 30, 2017	105.72	105.72	104.47	105.06
2700	AMEX	FBT	Wed, Mar 29, 2017	105.21	106.54	105.13	105.62
2699	AMEX	FBT	Tue, Mar 28, 2017	104.69	105.32	104.02	104.43
2698	AMEX	FBT	Mon, Mar 27, 2017	102.84	104.89	102.00	104.74
2697	AMEX	FBT	Fri, Mar 24, 2017	103.34	104.02	102.86	103.73
2696	AMEX	FBT	Thu, Mar 23, 2017	103.48	104.01	102.90	103.09
2695	AMEX	FBT	Wed, Mar 22, 2017	103.34	104.14	102.88	103.91
2694	AMEX	FBT	Tue, Mar 21, 2017	108.00	108.01	103.12	103.24
2693	AMEX	FBT	Mon, Mar 20, 2017	106.08	107.73	106.08	107.63
2692	AMEX	FBT	Fri, Mar 17, 2017	105.27	106.01	104.83	105.41
2691	AMEX	FBT	Thu, Mar 16, 2017	107.04	107.08	105.66	106.08
2690	AMEX	FBT	Wed, Mar 15, 2017	105.92	107.77	105.84	107.39
2689	AMEX	FBT	Tue, Mar 14, 2017	106.48	106.48	105.34	105.73
2688	AMEX	FBT	Mon, Mar 13, 2017	106.78	107.13	105.97	106.93
2687	AMEX	FBT	Fri, Mar 10, 2017	106.32	106.77	105.05	106.70
2686	AMEX	FBT	Thu, Mar 9, 2017	105.00	106.31	104.66	105.84
2685	AMEX	FBT	Wed, Mar 8, 2017	104.07	106.12	104.07	105.17
2684	AMEX	FBT	Tue, Mar 7, 2017	104.03	104.80	103.25	103.71
2683	AMEX	FBT	Mon, Mar 6, 2017	105.76	105.76	104.65	105.21
2682	AMEX	FBT	Fri, Mar 3, 2017	105.40	106.50	105.02	106.18
2681	AMEX	FBT	Thu, Mar 2, 2017	105.40	107.37	104.49	105.59
2680	AMEX	FBT	Wed, Mar 1, 2017	105.77	106.29	104.68	105.98
2679	AMEX	FBT	Tue, Feb 28, 2017	103.45	105.37	103.01	104.30
2678	AMEX	FBT	Mon, Feb 27, 2017	99.90	103.86	99.61	103.72
2677	AMEX	FBT	Fri, Feb 24, 2017	99.32	99.97	98.72	99.96
2676	AMEX	FBT	Thu, Feb 23, 2017	100.61	100.61	98.65	99.75
2675	AMEX	FBT	Wed, Feb 22, 2017	101.48	101.69	100.42	100.48
2674	AMEX	FBT	Tue, Feb 21, 2017	102.36	102.49	101.43	101.73
2673	AMEX	FBT	Fri, Feb 17, 2017	101.28	102.27	101.14	102.23
2672	AMEX	FBT	Thu, Feb 16, 2017	102.34	103.10	100.35	101.45
2671	AMEX	FBT	Wed, Feb 15, 2017	100.79	102.24	100.58	102.13
2670	AMEX	FBT	Tue, Feb 14, 2017	99.50	101.06	99.10	100.99
2669	AMEX	FBT	Mon, Feb 13, 2017	99.10	99.73	99.10	99.29
2668	AMEX	FBT	Fri, Feb 10, 2017	98.86	99.17	98.23	98.53
2667	AMEX	FBT	Thu, Feb 9, 2017	97.30	99.00	97.25	98.65
2666	AMEX	FBT	Wed, Feb 8, 2017	96.95	97.61	96.19	97.27
2665	AMEX	FBT	Tue, Feb 7, 2017	98.03	98.10	96.76	97.24
2664	AMEX	FBT	Mon, Feb 6, 2017	97.35	97.90	96.91	97.90
2663	AMEX	FBT	Fri, Feb 3, 2017	97.02	97.55	96.13	97.48
2662	AMEX	FBT	Thu, Feb 2, 2017	96.42	96.61	95.62	96.37
2661	AMEX	FBT	Wed, Feb 1, 2017	96.33	96.64	95.56	96.57
2660	AMEX	FBT	Tue, Jan 31, 2017	91.83	96.09	91.71	96.04
2659	AMEX	FBT	Mon, Jan 30, 2017	93.62	93.77	91.90	92.56
2658	AMEX	FBT	Fri, Jan 27, 2017	93.20	94.15	93.09	94.13
2657	AMEX	FBT	Thu, Jan 26, 2017	93.70	94.37	92.77	92.87
2656	AMEX	FBT	Wed, Jan 25, 2017	93.18	93.87	92.73	93.50
2655	AMEX	FBT	Tue, Jan 24, 2017	92.76	92.80	91.05	92.65
2654	AMEX	FBT	Mon, Jan 23, 2017	93.60	94.02	92.37	92.64
2653	AMEX	FBT	Fri, Jan 20, 2017	94.53	94.53	93.56	93.84
2652	AMEX	FBT	Thu, Jan 19, 2017	95.04	95.15	93.90	94.35
2651	AMEX	FBT	Wed, Jan 18, 2017	94.02	95.10	93.86	95.05
2650	AMEX	FBT	Tue, Jan 17, 2017	95.50	95.60	93.54	93.88
2649	AMEX	FBT	Fri, Jan 13, 2017	95.88	97.08	95.85	96.00
2648	AMEX	FBT	Thu, Jan 12, 2017	94.24	96.22	93.83	95.87
2647	AMEX	FBT	Wed, Jan 11, 2017	98.15	98.25	94.08	94.80
2646	AMEX	FBT	Tue, Jan 10, 2017	98.47	98.88	96.77	98.29
2645	AMEX	FBT	Mon, Jan 9, 2017	98.07	98.26	96.42	97.72
2644	AMEX	FBT	Fri, Jan 6, 2017	96.31	97.53	96.31	97.08
2643	AMEX	FBT	Thu, Jan 5, 2017	95.79	96.17	94.60	95.56
2642	AMEX	FBT	Wed, Jan 4, 2017	92.32	95.85	92.32	95.55
2641	AMEX	FBT	Tue, Jan 3, 2017	91.93	92.75	90.97	92.08
2640	AMEX	FBT	Fri, Dec 30, 2016	91.64	92.14	90.56	90.88
2639	AMEX	FBT	Thu, Dec 29, 2016	92.04	92.27	91.16	91.52
2638	AMEX	FBT	Wed, Dec 28, 2016	93.35	93.35	92.03	92.04
2637	AMEX	FBT	Tue, Dec 27, 2016	94.20	94.91	93.36	93.40
2636	AMEX	FBT	Fri, Dec 23, 2016	91.99	94.20	91.99	94.03
2635	AMEX	FBT	Thu, Dec 22, 2016	92.74	92.75	91.42	91.97
2634	AMEX	FBT	Wed, Dec 21, 2016	94.40	94.50	92.59	92.60
2633	AMEX	FBT	Tue, Dec 20, 2016	94.15	94.73	93.88	94.44
2632	AMEX	FBT	Mon, Dec 19, 2016	94.39	95.19	93.12	93.31
2631	AMEX	FBT	Fri, Dec 16, 2016	94.58	95.45	94.23	94.48
2630	AMEX	FBT	Thu, Dec 15, 2016	93.46	95.19	93.04	95.19
2629	AMEX	FBT	Wed, Dec 14, 2016	92.67	93.70	92.45	93.16
2628	AMEX	FBT	Tue, Dec 13, 2016	92.98	93.67	92.68	92.90
2627	AMEX	FBT	Mon, Dec 12, 2016	92.29	92.69	91.66	92.56
2626	AMEX	FBT	Fri, Dec 9, 2016	93.56	95.19	92.93	93.05
2625	AMEX	FBT	Thu, Dec 8, 2016	91.63	92.96	90.69	92.84
2624	AMEX	FBT	Wed, Dec 7, 2016	92.95	93.32	90.53	92.00
2623	AMEX	FBT	Tue, Dec 6, 2016	94.13	94.90	93.00	94.85
2622	AMEX	FBT	Mon, Dec 5, 2016	94.05	95.00	93.07	93.88
2621	AMEX	FBT	Fri, Dec 2, 2016	92.48	94.20	91.90	93.08
2620	AMEX	FBT	Thu, Dec 1, 2016	94.80	94.80	92.36	92.61
2619	AMEX	FBT	Wed, Nov 30, 2016	97.63	97.63	94.54	94.57
2618	AMEX	FBT	Tue, Nov 29, 2016	97.24	97.89	96.66	97.16
2617	AMEX	FBT	Mon, Nov 28, 2016	99.10	99.10	96.89	97.08
2616	AMEX	FBT	Fri, Nov 25, 2016	99.14	99.52	98.00	99.45
2615	AMEX	FBT	Wed, Nov 23, 2016	96.02	98.97	94.85	98.93
2614	AMEX	FBT	Tue, Nov 22, 2016	100.68	100.68	97.82	98.22
2613	AMEX	FBT	Mon, Nov 21, 2016	99.82	100.61	99.40	100.59
2612	AMEX	FBT	Fri, Nov 18, 2016	100.94	100.95	99.20	99.65
2611	AMEX	FBT	Thu, Nov 17, 2016	99.58	100.79	98.88	100.77
2610	AMEX	FBT	Wed, Nov 16, 2016	101.53	101.96	99.30	99.30
2609	AMEX	FBT	Tue, Nov 15, 2016	102.34	102.34	100.46	101.77
2608	AMEX	FBT	Mon, Nov 14, 2016	100.32	102.44	98.81	102.37
2607	AMEX	FBT	Fri, Nov 11, 2016	99.22	100.10	97.71	99.79
2606	AMEX	FBT	Thu, Nov 10, 2016	99.88	101.64	98.06	100.11
2605	AMEX	FBT	Wed, Nov 9, 2016	95.00	98.72	93.27	98.23
2604	AMEX	FBT	Tue, Nov 8, 2016	88.45	90.64	88.40	89.88
2603	AMEX	FBT	Mon, Nov 7, 2016	87.35	88.96	86.78	88.71
2602	AMEX	FBT	Fri, Nov 4, 2016	84.04	86.37	84.04	85.29
2601	AMEX	FBT	Thu, Nov 3, 2016	86.41	86.98	83.69	83.69
2600	AMEX	FBT	Wed, Nov 2, 2016	87.43	87.43	85.88	85.95
2599	AMEX	FBT	Tue, Nov 1, 2016	87.16	88.15	86.43	87.99
2598	AMEX	FBT	Mon, Oct 31, 2016	87.91	87.91	86.90	86.90
2597	AMEX	FBT	Fri, Oct 28, 2016	87.97	88.41	86.65	87.64
2596	AMEX	FBT	Thu, Oct 27, 2016	89.55	90.19	88.10	88.14
2595	AMEX	FBT	Wed, Oct 26, 2016	88.78	89.89	88.21	88.58
2594	AMEX	FBT	Tue, Oct 25, 2016	90.09	90.11	88.65	88.83
2593	AMEX	FBT	Mon, Oct 24, 2016	90.68	90.90	89.93	89.94
2592	AMEX	FBT	Fri, Oct 21, 2016	90.67	91.27	90.14	90.42
2591	AMEX	FBT	Thu, Oct 20, 2016	89.35	90.70	89.00	90.44
2590	AMEX	FBT	Wed, Oct 19, 2016	90.49	90.49	89.50	89.54
2589	AMEX	FBT	Tue, Oct 18, 2016	90.53	91.27	90.30	90.55
2588	AMEX	FBT	Mon, Oct 17, 2016	89.67	90.25	88.62	89.52
2587	AMEX	FBT	Fri, Oct 14, 2016	91.96	91.96	89.62	89.67
2586	AMEX	FBT	Thu, Oct 13, 2016	90.30	91.71	90.30	91.18
2585	AMEX	FBT	Wed, Oct 12, 2016	93.81	94.23	91.14	91.24
2584	AMEX	FBT	Tue, Oct 11, 2016	96.00	96.44	93.15	93.94
2583	AMEX	FBT	Mon, Oct 10, 2016	97.28	97.95	97.26	97.51
2582	AMEX	FBT	Fri, Oct 7, 2016	96.70	96.94	95.76	96.82
2581	AMEX	FBT	Thu, Oct 6, 2016	97.74	97.86	96.37	96.63
2580	AMEX	FBT	Wed, Oct 5, 2016	99.14	100.36	98.88	99.83
2579	AMEX	FBT	Tue, Oct 4, 2016	99.57	100.00	98.48	98.83
2578	AMEX	FBT	Mon, Oct 3, 2016	99.50	99.68	98.23	99.62
2577	AMEX	FBT	Fri, Sep 30, 2016	98.76	100.07	97.99	99.71
2576	AMEX	FBT	Thu, Sep 29, 2016	101.10	101.22	98.41	98.50
2575	AMEX	FBT	Wed, Sep 28, 2016	102.63	102.63	100.47	101.31
2574	AMEX	FBT	Tue, Sep 27, 2016	100.67	102.47	100.67	102.43
2573	AMEX	FBT	Mon, Sep 26, 2016	101.41	101.63	100.61	100.98
2572	AMEX	FBT	Fri, Sep 23, 2016	102.24	102.83	101.88	101.88
2571	AMEX	FBT	Thu, Sep 22, 2016	102.64	102.77	101.51	102.58
2570	AMEX	FBT	Wed, Sep 21, 2016	101.24	102.05	99.51	101.90
2569	AMEX	FBT	Tue, Sep 20, 2016	100.33	101.22	100.20	100.79
2568	AMEX	FBT	Mon, Sep 19, 2016	99.75	100.32	99.15	99.44
2567	AMEX	FBT	Fri, Sep 16, 2016	98.28	99.58	98.28	99.28
2566	AMEX	FBT	Thu, Sep 15, 2016	100.74	101.87	100.05	101.56
2565	AMEX	FBT	Wed, Sep 14, 2016	99.35	101.30	99.35	100.64
2564	AMEX	FBT	Tue, Sep 13, 2016	100.19	100.19	98.25	99.32
2563	AMEX	FBT	Mon, Sep 12, 2016	97.14	101.02	97.14	100.92
2562	AMEX	FBT	Fri, Sep 9, 2016	100.13	100.38	98.06	98.06
2561	AMEX	FBT	Thu, Sep 8, 2016	100.54	101.43	99.71	101.19
2560	AMEX	FBT	Wed, Sep 7, 2016	99.42	100.73	99.42	100.47
2559	AMEX	FBT	Tue, Sep 6, 2016	97.91	99.19	97.91	98.91
2558	AMEX	FBT	Fri, Sep 2, 2016	96.46	96.66	95.60	96.14
2557	AMEX	FBT	Thu, Sep 1, 2016	95.98	96.30	95.16	96.15
2556	AMEX	FBT	Wed, Aug 31, 2016	96.38	96.55	95.54	95.82
2555	AMEX	FBT	Tue, Aug 30, 2016	97.15	97.74	96.34	96.58
2554	AMEX	FBT	Mon, Aug 29, 2016	97.64	97.73	96.65	97.21
2553	AMEX	FBT	Fri, Aug 26, 2016	96.95	98.24	96.50	97.56
2552	AMEX	FBT	Thu, Aug 25, 2016	97.92	98.87	95.18	96.67
2551	AMEX	FBT	Wed, Aug 24, 2016	101.12	102.50	97.60	97.75
2550	AMEX	FBT	Tue, Aug 23, 2016	101.10	101.56	100.94	101.30
2549	AMEX	FBT	Mon, Aug 22, 2016	99.23	100.79	99.23	100.78
2548	AMEX	FBT	Fri, Aug 19, 2016	98.45	98.70	97.71	98.08
2547	AMEX	FBT	Thu, Aug 18, 2016	98.56	99.08	97.98	98.74
2546	AMEX	FBT	Wed, Aug 17, 2016	98.76	99.05	97.95	98.57
2545	AMEX	FBT	Tue, Aug 16, 2016	99.75	100.09	98.76	98.82
2544	AMEX	FBT	Mon, Aug 15, 2016	99.00	100.56	98.96	100.22
2543	AMEX	FBT	Fri, Aug 12, 2016	98.24	98.95	97.75	98.73
2542	AMEX	FBT	Thu, Aug 11, 2016	98.00	98.63	97.20	98.48
2541	AMEX	FBT	Wed, Aug 10, 2016	99.91	99.96	97.40	97.55
2540	AMEX	FBT	Tue, Aug 9, 2016	101.08	101.23	100.50	100.62
2539	AMEX	FBT	Mon, Aug 8, 2016	102.32	102.58	100.57	101.04
2538	AMEX	FBT	Fri, Aug 5, 2016	101.96	102.84	101.64	102.21
2537	AMEX	FBT	Thu, Aug 4, 2016	103.15	103.58	101.69	101.79
2536	AMEX	FBT	Wed, Aug 3, 2016	101.72	102.96	101.32	102.79
2535	AMEX	FBT	Tue, Aug 2, 2016	102.74	102.74	100.02	101.95
2534	AMEX	FBT	Mon, Aug 1, 2016	100.92	103.93	100.92	102.69
2533	AMEX	FBT	Fri, Jul 29, 2016	98.37	100.39	98.02	100.26
2532	AMEX	FBT	Thu, Jul 28, 2016	98.60	98.78	97.38	98.41
2531	AMEX	FBT	Wed, Jul 27, 2016	96.78	98.74	96.54	98.49
2530	AMEX	FBT	Tue, Jul 26, 2016	95.83	96.96	95.55	96.58
2529	AMEX	FBT	Mon, Jul 25, 2016	96.13	96.59	95.28	96.43
2528	AMEX	FBT	Fri, Jul 22, 2016	96.03	96.50	95.46	96.01
2527	AMEX	FBT	Thu, Jul 21, 2016	95.67	96.60	95.00	95.77
2526	AMEX	FBT	Wed, Jul 20, 2016	92.82	95.05	92.60	94.92
2525	AMEX	FBT	Tue, Jul 19, 2016	93.80	94.00	92.37	92.54
2524	AMEX	FBT	Mon, Jul 18, 2016	93.63	94.11	93.15	93.89
2523	AMEX	FBT	Fri, Jul 15, 2016	93.00	93.89	92.97	93.66
2522	AMEX	FBT	Thu, Jul 14, 2016	93.41	93.41	92.24	92.69
2521	AMEX	FBT	Wed, Jul 13, 2016	95.28	95.34	92.50	92.56
2520	AMEX	FBT	Tue, Jul 12, 2016	94.30	94.98	94.12	94.34
2519	AMEX	FBT	Mon, Jul 11, 2016	94.25	94.67	93.64	93.68
2518	AMEX	FBT	Fri, Jul 8, 2016	92.41	94.01	92.17	93.72
2517	AMEX	FBT	Thu, Jul 7, 2016	92.69	93.34	92.07	92.94
2516	AMEX	FBT	Wed, Jul 6, 2016	89.91	92.24	89.68	92.20
2515	AMEX	FBT	Tue, Jul 5, 2016	91.04	91.24	89.78	90.49
2514	AMEX	FBT	Fri, Jul 1, 2016	89.39	91.78	89.30	91.68
2513	AMEX	FBT	Thu, Jun 30, 2016	88.88	89.68	87.84	89.44
2512	AMEX	FBT	Wed, Jun 29, 2016	88.28	89.22	87.52	88.84
2511	AMEX	FBT	Tue, Jun 28, 2016	84.79	87.13	84.74	87.07
2510	AMEX	FBT	Mon, Jun 27, 2016	85.85	86.70	83.10	83.45
2509	AMEX	FBT	Fri, Jun 24, 2016	87.36	89.20	86.78	86.80
2508	AMEX	FBT	Thu, Jun 23, 2016	90.24	91.45	89.61	91.44
2507	AMEX	FBT	Wed, Jun 22, 2016	88.81	91.04	88.35	89.40
2506	AMEX	FBT	Tue, Jun 21, 2016	90.43	90.43	88.08	88.82
2505	AMEX	FBT	Mon, Jun 20, 2016	90.22	91.28	89.95	90.22
2504	AMEX	FBT	Fri, Jun 17, 2016	90.75	91.14	89.01	89.02
2503	AMEX	FBT	Thu, Jun 16, 2016	90.31	90.98	89.45	90.83
2502	AMEX	FBT	Wed, Jun 15, 2016	91.33	92.04	90.80	90.87
2501	AMEX	FBT	Tue, Jun 14, 2016	90.97	91.97	89.65	90.89
2500	AMEX	FBT	Mon, Jun 13, 2016	92.52	93.34	91.19	91.31
2499	AMEX	FBT	Fri, Jun 10, 2016	94.15	94.18	92.31	92.77
2498	AMEX	FBT	Thu, Jun 9, 2016	96.92	97.56	95.11	95.11
2497	AMEX	FBT	Wed, Jun 8, 2016	97.22	97.66	96.41	97.51
2496	AMEX	FBT	Tue, Jun 7, 2016	97.70	97.74	96.34	97.08
2495	AMEX	FBT	Mon, Jun 6, 2016	96.79	99.02	95.63	98.72
2494	AMEX	FBT	Fri, Jun 3, 2016	98.33	98.33	95.32	96.59
2493	AMEX	FBT	Thu, Jun 2, 2016	95.78	98.49	95.78	98.46
2492	AMEX	FBT	Wed, Jun 1, 2016	94.91	96.35	94.86	96.03
2491	AMEX	FBT	Tue, May 31, 2016	94.52	96.09	94.52	95.49
2490	AMEX	FBT	Fri, May 27, 2016	92.73	94.00	92.09	94.00
2489	AMEX	FBT	Thu, May 26, 2016	93.43	93.43	92.36	92.71
2488	AMEX	FBT	Wed, May 25, 2016	93.17	94.12	93.02	93.98
2487	AMEX	FBT	Tue, May 24, 2016	91.42	92.73	91.34	92.60
2486	AMEX	FBT	Mon, May 23, 2016	90.16	91.59	90.16	91.01
2485	AMEX	FBT	Fri, May 20, 2016	88.45	90.46	88.45	90.20
2484	AMEX	FBT	Thu, May 19, 2016	88.92	90.10	87.68	88.25
2483	AMEX	FBT	Wed, May 18, 2016	88.10	90.22	88.10	89.54
2482	AMEX	FBT	Tue, May 17, 2016	88.59	89.48	87.95	88.25
2481	AMEX	FBT	Mon, May 16, 2016	86.57	89.06	86.57	88.83
2480	AMEX	FBT	Fri, May 13, 2016	85.12	87.18	85.12	86.37
2479	AMEX	FBT	Thu, May 12, 2016	87.02	87.38	84.58	85.48
2478	AMEX	FBT	Wed, May 11, 2016	89.37	89.58	86.73	86.78
2477	AMEX	FBT	Tue, May 10, 2016	89.36	89.64	87.90	89.56
2476	AMEX	FBT	Mon, May 9, 2016	86.68	89.69	86.68	89.14
2475	AMEX	FBT	Fri, May 6, 2016	86.60	87.43	85.49	86.65
2474	AMEX	FBT	Thu, May 5, 2016	87.13	87.65	86.16	86.88
2473	AMEX	FBT	Wed, May 4, 2016	89.44	89.44	86.65	86.73
2472	AMEX	FBT	Tue, May 3, 2016	91.27	91.54	89.82	89.93
2471	AMEX	FBT	Mon, May 2, 2016	91.55	92.31	89.94	92.27
2470	AMEX	FBT	Fri, Apr 29, 2016	92.58	93.00	90.63	91.32
2469	AMEX	FBT	Thu, Apr 28, 2016	93.50	95.80	92.70	93.55
2468	AMEX	FBT	Wed, Apr 27, 2016	94.98	95.27	93.76	94.46
2467	AMEX	FBT	Tue, Apr 26, 2016	96.50	96.50	94.20	95.32
2466	AMEX	FBT	Mon, Apr 25, 2016	96.70	97.43	96.33	96.47
2465	AMEX	FBT	Fri, Apr 22, 2016	96.87	97.24	95.25	97.07
2464	AMEX	FBT	Thu, Apr 21, 2016	94.34	96.82	94.34	96.76
2463	AMEX	FBT	Wed, Apr 20, 2016	94.36	95.04	93.69	94.24
2462	AMEX	FBT	Tue, Apr 19, 2016	95.87	96.00	93.28	93.94
2461	AMEX	FBT	Mon, Apr 18, 2016	94.44	96.10	94.05	95.89
2460	AMEX	FBT	Fri, Apr 15, 2016	94.72	94.75	93.55	94.58
2459	AMEX	FBT	Thu, Apr 14, 2016	94.83	95.30	93.95	94.70
2458	AMEX	FBT	Wed, Apr 13, 2016	93.49	94.70	92.78	94.56
2457	AMEX	FBT	Tue, Apr 12, 2016	91.71	92.69	90.72	92.62
2456	AMEX	FBT	Mon, Apr 11, 2016	93.93	93.94	91.43	91.69
2455	AMEX	FBT	Fri, Apr 8, 2016	95.52	95.52	92.38	93.45
2454	AMEX	FBT	Thu, Apr 7, 2016	95.41	96.78	93.69	94.74
2453	AMEX	FBT	Wed, Apr 6, 2016	91.09	96.20	91.01	96.20
2452	AMEX	FBT	Tue, Apr 5, 2016	90.64	90.64	90.64	90.82
2451	AMEX	FBT	Mon, Apr 4, 2016	90.06	92.38	90.05	90.64
2450	AMEX	FBT	Fri, Apr 1, 2016	87.00	90.05	86.40	89.91
2449	AMEX	FBT	Thu, Mar 31, 2016	85.28	88.67	85.28	87.56
2448	AMEX	FBT	Wed, Mar 30, 2016	85.79	87.61	84.53	84.91
2447	AMEX	FBT	Tue, Mar 29, 2016	83.35	85.30	81.97	85.29
2446	AMEX	FBT	Mon, Mar 28, 2016	85.39	85.39	83.50	83.74
2445	AMEX	FBT	Thu, Mar 24, 2016	84.47	84.47	84.47	85.09
2444	AMEX	FBT	Wed, Mar 23, 2016	87.57	88.18	84.45	84.47
2443	AMEX	FBT	Tue, Mar 22, 2016	84.79	87.90	84.73	87.57
2442	AMEX	FBT	Mon, Mar 21, 2016	83.62	85.75	83.62	85.26
2441	AMEX	FBT	Fri, Mar 18, 2016	82.50	84.30	81.42	83.94
2440	AMEX	FBT	Thu, Mar 17, 2016	82.36	82.82	80.17	82.19
2439	AMEX	FBT	Wed, Mar 16, 2016	82.88	84.17	81.48	82.69
2438	AMEX	FBT	Tue, Mar 15, 2016	86.70	86.70	86.70	83.24
2437	AMEX	FBT	Mon, Mar 14, 2016	86.27	87.06	86.18	86.49
2436	AMEX	FBT	Fri, Mar 11, 2016	84.06	84.06	84.06	86.47
2435	AMEX	FBT	Thu, Mar 10, 2016	84.98	84.98	84.98	84.06
2434	AMEX	FBT	Wed, Mar 9, 2016	86.23	86.28	83.76	84.98
2433	AMEX	FBT	Tue, Mar 8, 2016	88.90	88.90	85.64	85.83
2432	AMEX	FBT	Mon, Mar 7, 2016	86.85	90.08	86.29	89.12
2431	AMEX	FBT	Fri, Mar 4, 2016	88.06	89.84	87.17	88.37
2430	AMEX	FBT	Thu, Mar 3, 2016	88.55	88.55	88.55	87.82
2429	AMEX	FBT	Wed, Mar 2, 2016	87.25	89.28	87.07	88.55
2428	AMEX	FBT	Tue, Mar 1, 2016	83.91	87.51	83.40	87.48
2427	AMEX	FBT	Mon, Feb 29, 2016	84.87	85.42	83.33	83.33
2426	AMEX	FBT	Fri, Feb 26, 2016	84.08	85.33	83.71	85.03
2425	AMEX	FBT	Thu, Feb 25, 2016	84.07	85.06	82.70	83.47
2424	AMEX	FBT	Wed, Feb 24, 2016	82.11	83.71	80.58	83.52
2423	AMEX	FBT	Tue, Feb 23, 2016	84.50	85.49	83.02	83.13
2422	AMEX	FBT	Mon, Feb 22, 2016	85.96	86.46	84.57	85.01
2421	AMEX	FBT	Fri, Feb 19, 2016	83.63	85.12	82.61	85.00
2420	AMEX	FBT	Thu, Feb 18, 2016	86.51	86.76	83.89	83.99
2419	AMEX	FBT	Wed, Feb 17, 2016	84.89	86.51	83.95	86.34
2418	AMEX	FBT	Tue, Feb 16, 2016	82.57	84.27	82.12	83.95
2417	AMEX	FBT	Fri, Feb 12, 2016	79.30	81.68	77.76	81.44
2416	AMEX	FBT	Thu, Feb 11, 2016	76.68	78.98	76.38	78.18
2415	AMEX	FBT	Wed, Feb 10, 2016	79.09	82.01	78.84	78.98
2414	AMEX	FBT	Tue, Feb 9, 2016	76.67	80.50	76.11	78.61
2413	AMEX	FBT	Mon, Feb 8, 2016	79.44	79.86	77.23	78.35
2412	AMEX	FBT	Fri, Feb 5, 2016	82.22	82.45	78.71	81.17
2411	AMEX	FBT	Thu, Feb 4, 2016	82.35	85.65	81.32	82.90
2410	AMEX	FBT	Wed, Feb 3, 2016	82.56	83.15	78.40	82.90
2409	AMEX	FBT	Tue, Feb 2, 2016	84.67	85.38	81.70	82.18
2408	AMEX	FBT	Mon, Feb 1, 2016	85.21	86.57	83.82	85.85
2407	AMEX	FBT	Fri, Jan 29, 2016	84.86	86.71	83.80	85.80
2406	AMEX	FBT	Thu, Jan 28, 2016	89.44	89.47	84.11	84.88
2405	AMEX	FBT	Wed, Jan 27, 2016	92.57	92.96	88.43	88.85
2404	AMEX	FBT	Tue, Jan 26, 2016	93.53	93.57	90.41	92.28
2403	AMEX	FBT	Mon, Jan 25, 2016	94.01	96.06	93.10	93.25
2402	AMEX	FBT	Fri, Jan 22, 2016	94.04	95.23	93.08	94.92
2401	AMEX	FBT	Thu, Jan 21, 2016	93.67	95.41	91.89	92.01
2400	AMEX	FBT	Wed, Jan 20, 2016	90.00	96.22	88.62	94.75
2399	AMEX	FBT	Tue, Jan 19, 2016	96.32	96.59	90.76	92.30
2398	AMEX	FBT	Fri, Jan 15, 2016	94.14	95.13	92.28	94.98
2397	AMEX	FBT	Thu, Jan 14, 2016	94.54	98.08	91.07	97.05
2396	AMEX	FBT	Wed, Jan 13, 2016	99.74	100.21	93.83	94.03
2395	AMEX	FBT	Tue, Jan 12, 2016	98.80	101.64	95.75	99.31
2394	AMEX	FBT	Mon, Jan 11, 2016	102.10	102.10	95.74	97.77
2393	AMEX	FBT	Fri, Jan 8, 2016	104.60	105.17	101.67	101.88
2392	AMEX	FBT	Thu, Jan 7, 2016	104.80	106.18	103.31	103.42
2391	AMEX	FBT	Wed, Jan 6, 2016	108.45	108.76	106.31	107.38
2390	AMEX	FBT	Tue, Jan 5, 2016	110.35	111.19	109.24	109.95
2389	AMEX	FBT	Mon, Jan 4, 2016	110.93	111.03	109.08	109.91
2388	AMEX	FBT	Thu, Dec 31, 2015	113.31	114.03	112.93	113.02
2387	AMEX	FBT	Wed, Dec 30, 2015	114.25	114.79	113.48	113.71
2386	AMEX	FBT	Tue, Dec 29, 2015	113.82	114.91	113.41	114.62
2385	AMEX	FBT	Mon, Dec 28, 2015	112.68	113.22	112.28	112.90
2384	AMEX	FBT	Thu, Dec 24, 2015	112.33	113.61	112.33	113.22
2383	AMEX	FBT	Wed, Dec 23, 2015	112.17	112.73	111.31	112.42
2382	AMEX	FBT	Tue, Dec 22, 2015	111.61	111.77	109.93	111.04
2381	AMEX	FBT	Mon, Dec 21, 2015	110.35	111.17	109.18	111.17
2380	AMEX	FBT	Fri, Dec 18, 2015	109.74	111.24	109.35	109.56
2379	AMEX	FBT	Thu, Dec 17, 2015	112.09	112.36	110.04	110.42
2378	AMEX	FBT	Wed, Dec 16, 2015	109.77	112.11	109.14	111.85
2377	AMEX	FBT	Tue, Dec 15, 2015	106.68	109.13	106.43	108.85
2376	AMEX	FBT	Mon, Dec 14, 2015	105.95	106.82	103.68	105.24
2375	AMEX	FBT	Fri, Dec 11, 2015	107.60	108.41	105.70	105.78
2374	AMEX	FBT	Thu, Dec 10, 2015	108.01	109.29	107.70	108.78
2373	AMEX	FBT	Wed, Dec 9, 2015	109.42	110.05	107.44	108.07
2372	AMEX	FBT	Tue, Dec 8, 2015	106.94	110.23	106.74	110.03
2371	AMEX	FBT	Mon, Dec 7, 2015	111.23	111.23	107.88	108.01
2370	AMEX	FBT	Fri, Dec 4, 2015	109.00	111.63	108.96	111.51
2369	AMEX	FBT	Thu, Dec 3, 2015	112.82	112.85	108.14	108.69
2368	AMEX	FBT	Wed, Dec 2, 2015	112.71	113.80	111.50	111.83
2367	AMEX	FBT	Tue, Dec 1, 2015	112.95	113.07	111.30	112.80
2366	AMEX	FBT	Mon, Nov 30, 2015	114.06	114.37	111.56	112.38
2365	AMEX	FBT	Fri, Nov 27, 2015	113.60	114.16	113.39	113.94
2364	AMEX	FBT	Wed, Nov 25, 2015	112.13	113.71	112.13	113.42
2363	AMEX	FBT	Tue, Nov 24, 2015	111.53	112.29	111.09	112.20
2362	AMEX	FBT	Mon, Nov 23, 2015	111.13	113.06	111.01	112.25
2361	AMEX	FBT	Fri, Nov 20, 2015	110.58	111.65	110.17	110.95
2360	AMEX	FBT	Thu, Nov 19, 2015	112.32	112.48	110.23	110.63
2359	AMEX	FBT	Wed, Nov 18, 2015	110.21	112.50	109.77	112.40
2358	AMEX	FBT	Tue, Nov 17, 2015	108.47	110.72	107.77	109.85
2357	AMEX	FBT	Mon, Nov 16, 2015	106.99	108.07	105.91	108.02
2356	AMEX	FBT	Fri, Nov 13, 2015	106.45	108.85	105.73	107.45
2355	AMEX	FBT	Thu, Nov 12, 2015	108.14	108.77	106.42	106.44
2354	AMEX	FBT	Wed, Nov 11, 2015	111.54	111.54	108.70	108.70
2353	AMEX	FBT	Tue, Nov 10, 2015	109.79	111.20	109.02	111.12
2352	AMEX	FBT	Mon, Nov 9, 2015	108.15	110.58	107.75	110.17
2351	AMEX	FBT	Fri, Nov 6, 2015	108.61	109.56	106.46	108.97
2350	AMEX	FBT	Thu, Nov 5, 2015	110.13	110.21	107.73	109.14
2349	AMEX	FBT	Wed, Nov 4, 2015	110.60	111.16	108.90	110.71
2348	AMEX	FBT	Tue, Nov 3, 2015	109.42	110.69	108.13	110.04
2347	AMEX	FBT	Mon, Nov 2, 2015	105.86	109.72	105.56	109.70
2346	AMEX	FBT	Fri, Oct 30, 2015	105.96	105.96	103.99	104.32
2345	AMEX	FBT	Thu, Oct 29, 2015	106.57	107.78	105.19	105.54
2344	AMEX	FBT	Wed, Oct 28, 2015	105.79	106.89	103.67	106.89
2343	AMEX	FBT	Tue, Oct 27, 2015	102.72	106.36	102.72	106.35
2342	AMEX	FBT	Mon, Oct 26, 2015	101.77	103.82	100.83	102.73
2341	AMEX	FBT	Fri, Oct 23, 2015	100.48	102.00	99.30	101.94
2340	AMEX	FBT	Thu, Oct 22, 2015	99.29	100.51	97.36	99.33
2339	AMEX	FBT	Wed, Oct 21, 2015	100.84	101.23	96.19	99.08
2338	AMEX	FBT	Tue, Oct 20, 2015	102.31	102.40	99.09	99.54
2337	AMEX	FBT	Mon, Oct 19, 2015	102.17	104.50	100.29	102.56
2336	AMEX	FBT	Fri, Oct 16, 2015	102.93	103.68	101.13	102.52
2335	AMEX	FBT	Thu, Oct 15, 2015	98.33	102.88	98.33	102.88
2334	AMEX	FBT	Wed, Oct 14, 2015	99.58	101.03	97.89	98.58
2333	AMEX	FBT	Tue, Oct 13, 2015	101.28	103.58	98.90	98.94
2332	AMEX	FBT	Mon, Oct 12, 2015	102.96	103.43	101.35	102.07
2331	AMEX	FBT	Fri, Oct 9, 2015	100.97	102.61	99.91	102.26
2330	AMEX	FBT	Thu, Oct 8, 2015	101.16	101.67	98.07	100.91
2329	AMEX	FBT	Wed, Oct 7, 2015	99.80	102.56	97.89	101.73
2328	AMEX	FBT	Tue, Oct 6, 2015	102.71	102.71	96.29	99.37
2327	AMEX	FBT	Mon, Oct 5, 2015	106.02	107.25	103.14	104.41
2326	AMEX	FBT	Fri, Oct 2, 2015	99.82	105.05	99.70	105.05
2325	AMEX	FBT	Thu, Oct 1, 2015	101.55	101.73	99.37	101.63
2324	AMEX	FBT	Wed, Sep 30, 2015	100.27	102.51	99.19	101.32
2323	AMEX	FBT	Tue, Sep 29, 2015	99.36	102.87	97.00	97.90
2322	AMEX	FBT	Mon, Sep 28, 2015	103.69	104.00	97.52	99.26
2321	AMEX	FBT	Fri, Sep 25, 2015	111.19	111.29	102.81	104.75
2320	AMEX	FBT	Thu, Sep 24, 2015	110.95	111.26	107.73	109.92
2319	AMEX	FBT	Wed, Sep 23, 2015	112.49	113.43	110.74	111.82
2318	AMEX	FBT	Tue, Sep 22, 2015	112.22	113.05	110.39	112.43
2317	AMEX	FBT	Mon, Sep 21, 2015	119.35	119.53	113.31	114.14
2316	AMEX	FBT	Fri, Sep 18, 2015	118.81	120.02	118.42	118.53
2315	AMEX	FBT	Thu, Sep 17, 2015	118.50	121.70	118.14	120.59
2314	AMEX	FBT	Wed, Sep 16, 2015	119.00	119.73	117.25	118.50
2313	AMEX	FBT	Tue, Sep 15, 2015	117.56	118.92	116.73	118.70
2312	AMEX	FBT	Mon, Sep 14, 2015	117.23	117.39	115.67	117.18
2311	AMEX	FBT	Fri, Sep 11, 2015	114.88	117.24	114.59	117.17
2310	AMEX	FBT	Thu, Sep 10, 2015	113.54	116.01	113.48	115.38
2309	AMEX	FBT	Wed, Sep 9, 2015	116.96	117.12	113.39	113.72
2308	AMEX	FBT	Tue, Sep 8, 2015	113.58	115.79	112.69	115.67
2307	AMEX	FBT	Fri, Sep 4, 2015	110.28	112.03	109.41	111.42
2306	AMEX	FBT	Thu, Sep 3, 2015	114.12	114.63	111.17	111.39
2305	AMEX	FBT	Wed, Sep 2, 2015	110.50	113.55	109.77	113.51
2304	AMEX	FBT	Tue, Sep 1, 2015	111.38	112.18	109.15	109.41
2303	AMEX	FBT	Mon, Aug 31, 2015	115.56	116.56	112.28	112.50
2302	AMEX	FBT	Fri, Aug 28, 2015	114.06	115.88	114.02	115.81
2301	AMEX	FBT	Thu, Aug 27, 2015	112.72	114.92	112.47	114.70
2300	AMEX	FBT	Wed, Aug 26, 2015	107.85	111.65	106.30	111.61
2299	AMEX	FBT	Tue, Aug 25, 2015	106.59	111.25	106.59	106.78
2298	AMEX	FBT	Mon, Aug 24, 2015	107.00	110.85	64.08	105.54
2297	AMEX	FBT	Fri, Aug 21, 2015	112.96	115.50	111.39	111.57
2296	AMEX	FBT	Thu, Aug 20, 2015	118.65	119.35	114.22	114.22
2295	AMEX	FBT	Wed, Aug 19, 2015	120.25	120.93	118.75	119.82
2294	AMEX	FBT	Tue, Aug 18, 2015	122.30	122.74	120.92	121.18
2293	AMEX	FBT	Mon, Aug 17, 2015	118.91	122.43	118.30	122.43
2292	AMEX	FBT	Fri, Aug 14, 2015	120.34	120.40	117.81	119.41
2291	AMEX	FBT	Thu, Aug 13, 2015	121.33	122.31	120.36	120.53
2290	AMEX	FBT	Wed, Aug 12, 2015	119.29	121.58	117.40	121.20
2289	AMEX	FBT	Tue, Aug 11, 2015	120.44	122.02	119.40	120.59
2288	AMEX	FBT	Mon, Aug 10, 2015	121.49	123.14	121.22	121.65
2287	AMEX	FBT	Fri, Aug 7, 2015	121.56	121.56	118.09	120.41
2286	AMEX	FBT	Thu, Aug 6, 2015	127.23	127.70	121.26	121.75
2285	AMEX	FBT	Wed, Aug 5, 2015	127.10	128.46	126.69	127.13
2284	AMEX	FBT	Tue, Aug 4, 2015	126.44	127.37	125.63	126.14
2283	AMEX	FBT	Mon, Aug 3, 2015	126.66	127.29	124.83	126.02
2282	AMEX	FBT	Fri, Jul 31, 2015	125.99	127.40	125.20	126.39
2281	AMEX	FBT	Thu, Jul 30, 2015	124.83	125.32	122.21	125.06
2280	AMEX	FBT	Wed, Jul 29, 2015	127.31	127.31	123.67	124.78
2279	AMEX	FBT	Tue, Jul 28, 2015	124.80	126.91	123.91	126.60
2278	AMEX	FBT	Mon, Jul 27, 2015	124.66	124.82	122.43	123.85
2277	AMEX	FBT	Fri, Jul 24, 2015	128.44	128.92	125.03	125.27
2276	AMEX	FBT	Thu, Jul 23, 2015	130.23	130.91	129.13	129.73
2275	AMEX	FBT	Wed, Jul 22, 2015	128.65	130.35	128.21	129.94
2274	AMEX	FBT	Tue, Jul 21, 2015	131.17	131.42	128.59	129.94
2273	AMEX	FBT	Mon, Jul 20, 2015	131.97	132.21	130.79	131.19
2272	AMEX	FBT	Fri, Jul 17, 2015	131.06	131.52	129.88	131.45
2271	AMEX	FBT	Thu, Jul 16, 2015	130.16	131.11	129.55	130.88
2270	AMEX	FBT	Wed, Jul 15, 2015	129.58	131.12	128.74	129.14
2269	AMEX	FBT	Tue, Jul 14, 2015	125.75	128.78	125.35	128.56
2268	AMEX	FBT	Mon, Jul 13, 2015	124.92	125.66	124.88	125.16
2267	AMEX	FBT	Fri, Jul 10, 2015	123.06	123.95	122.37	123.79
2266	AMEX	FBT	Thu, Jul 9, 2015	122.66	122.85	121.07	121.85
2265	AMEX	FBT	Wed, Jul 8, 2015	122.94	122.94	119.83	120.14
2264	AMEX	FBT	Tue, Jul 7, 2015	123.83	123.88	121.48	123.84
2263	AMEX	FBT	Mon, Jul 6, 2015	121.64	124.57	120.94	123.59
2262	AMEX	FBT	Thu, Jul 2, 2015	123.81	124.48	122.28	122.86
2261	AMEX	FBT	Wed, Jul 1, 2015	125.26	125.73	122.76	123.53
2260	AMEX	FBT	Tue, Jun 30, 2015	122.59	124.30	121.86	124.02
2259	AMEX	FBT	Mon, Jun 29, 2015	123.32	124.50	121.05	121.18
2258	AMEX	FBT	Fri, Jun 26, 2015	126.18	126.57	123.85	124.88
2257	AMEX	FBT	Thu, Jun 25, 2015	126.93	127.45	125.02	125.89
2256	AMEX	FBT	Wed, Jun 24, 2015	127.85	128.13	126.10	126.46
2255	AMEX	FBT	Tue, Jun 23, 2015	128.01	128.42	127.16	128.22
2254	AMEX	FBT	Mon, Jun 22, 2015	126.11	127.97	126.11	127.83
2253	AMEX	FBT	Fri, Jun 19, 2015	124.61	125.73	124.00	125.36
2252	AMEX	FBT	Thu, Jun 18, 2015	121.91	125.25	121.90	124.74
2251	AMEX	FBT	Wed, Jun 17, 2015	121.33	121.77	120.69	121.38
2250	AMEX	FBT	Tue, Jun 16, 2015	119.80	121.45	119.72	120.97
2249	AMEX	FBT	Mon, Jun 15, 2015	119.84	120.14	118.52	120.05
2248	AMEX	FBT	Fri, Jun 12, 2015	122.42	122.45	120.60	121.04
2247	AMEX	FBT	Thu, Jun 11, 2015	122.69	123.19	122.00	123.19
2246	AMEX	FBT	Wed, Jun 10, 2015	120.61	122.19	119.50	122.10
2245	AMEX	FBT	Tue, Jun 9, 2015	122.10	122.23	119.59	120.52
2244	AMEX	FBT	Mon, Jun 8, 2015	122.58	123.06	121.51	122.08
2243	AMEX	FBT	Fri, Jun 5, 2015	121.35	122.96	120.01	122.69
2242	AMEX	FBT	Thu, Jun 4, 2015	122.59	123.22	120.72	121.62
2241	AMEX	FBT	Wed, Jun 3, 2015	123.06	123.39	122.21	123.01
2240	AMEX	FBT	Tue, Jun 2, 2015	122.57	123.54	121.53	122.60
2239	AMEX	FBT	Mon, Jun 1, 2015	123.55	123.91	121.65	122.80
2238	AMEX	FBT	Fri, May 29, 2015	123.27	124.19	122.68	123.55
2237	AMEX	FBT	Thu, May 28, 2015	123.62	124.20	122.50	123.44
2236	AMEX	FBT	Wed, May 27, 2015	122.56	124.03	121.98	123.97
2235	AMEX	FBT	Tue, May 26, 2015	122.90	123.23	121.63	122.31
2234	AMEX	FBT	Fri, May 22, 2015	122.73	123.58	122.55	123.39
2233	AMEX	FBT	Thu, May 21, 2015	123.35	123.91	122.31	122.99
2232	AMEX	FBT	Wed, May 20, 2015	121.56	123.86	120.56	123.23
2231	AMEX	FBT	Tue, May 19, 2015	121.69	122.09	120.86	121.55
2230	AMEX	FBT	Mon, May 18, 2015	119.54	122.00	119.33	121.68
2229	AMEX	FBT	Fri, May 15, 2015	119.68	120.16	119.13	119.73
2228	AMEX	FBT	Thu, May 14, 2015	119.12	119.75	117.15	119.57
2227	AMEX	FBT	Wed, May 13, 2015	119.24	119.69	117.76	118.37
2226	AMEX	FBT	Tue, May 12, 2015	117.50	118.75	116.54	118.50
2225	AMEX	FBT	Mon, May 11, 2015	118.63	119.23	118.07	118.35
2224	AMEX	FBT	Fri, May 8, 2015	116.37	118.84	116.16	118.32
2223	AMEX	FBT	Thu, May 7, 2015	114.88	115.83	113.49	115.22
2222	AMEX	FBT	Wed, May 6, 2015	114.54	114.64	112.89	114.43
2221	AMEX	FBT	Tue, May 5, 2015	115.57	115.57	113.25	113.68
2220	AMEX	FBT	Mon, May 4, 2015	115.70	118.06	115.64	115.87
2219	AMEX	FBT	Fri, May 1, 2015	112.55	115.27	112.53	115.22
2218	AMEX	FBT	Thu, Apr 30, 2015	114.35	115.04	110.46	111.51
2217	AMEX	FBT	Wed, Apr 29, 2015	114.49	116.58	113.58	115.02
2216	AMEX	FBT	Tue, Apr 28, 2015	116.50	117.73	112.89	114.93
2215	AMEX	FBT	Mon, Apr 27, 2015	121.91	122.29	116.40	116.62
2214	AMEX	FBT	Fri, Apr 24, 2015	122.29	122.88	121.57	121.64
2213	AMEX	FBT	Thu, Apr 23, 2015	120.88	122.64	120.39	122.41
2212	AMEX	FBT	Wed, Apr 22, 2015	122.10	122.27	120.14	121.09
2211	AMEX	FBT	Tue, Apr 21, 2015	121.54	121.98	120.42	121.36
2210	AMEX	FBT	Mon, Apr 20, 2015	121.08	121.24	119.35	120.40
2209	AMEX	FBT	Fri, Apr 17, 2015	121.24	121.73	119.50	120.32
2208	AMEX	FBT	Thu, Apr 16, 2015	121.17	122.45	121.16	122.03
2207	AMEX	FBT	Wed, Apr 15, 2015	121.58	122.03	120.38	121.52
2206	AMEX	FBT	Tue, Apr 14, 2015	121.73	122.26	120.14	121.04
2205	AMEX	FBT	Mon, Apr 13, 2015	121.22	122.95	121.22	121.59
2204	AMEX	FBT	Fri, Apr 10, 2015	119.58	121.45	119.44	120.99
2203	AMEX	FBT	Thu, Apr 9, 2015	119.26	120.26	117.87	119.44
2202	AMEX	FBT	Wed, Apr 8, 2015	117.37	119.81	117.37	118.99
2201	AMEX	FBT	Tue, Apr 7, 2015	116.58	119.16	116.18	117.01
2200	AMEX	FBT	Mon, Apr 6, 2015	115.82	117.50	115.70	116.47
2199	AMEX	FBT	Thu, Apr 2, 2015	117.26	117.63	116.12	116.60
2198	AMEX	FBT	Wed, Apr 1, 2015	117.99	118.17	114.75	117.14
2197	AMEX	FBT	Tue, Mar 31, 2015	120.08	120.41	118.11	118.23
2196	AMEX	FBT	Mon, Mar 30, 2015	121.00	121.74	119.33	120.90
2195	AMEX	FBT	Fri, Mar 27, 2015	117.17	120.05	117.17	119.62
2194	AMEX	FBT	Thu, Mar 26, 2015	114.21	117.84	113.40	116.46
2193	AMEX	FBT	Wed, Mar 25, 2015	122.07	122.50	116.65	116.84
2192	AMEX	FBT	Tue, Mar 24, 2015	123.39	124.30	122.12	122.23
2191	AMEX	FBT	Mon, Mar 23, 2015	124.48	124.60	122.51	123.34
2190	AMEX	FBT	Fri, Mar 20, 2015	127.98	128.19	125.04	125.71
2189	AMEX	FBT	Thu, Mar 19, 2015	124.38	126.33	124.01	125.98
2188	AMEX	FBT	Wed, Mar 18, 2015	123.64	124.41	122.01	123.77
2187	AMEX	FBT	Tue, Mar 17, 2015	123.67	124.44	122.60	123.93
2186	AMEX	FBT	Mon, Mar 16, 2015	122.00	123.93	121.42	123.68
2185	AMEX	FBT	Fri, Mar 13, 2015	120.55	121.84	119.59	120.87
2184	AMEX	FBT	Thu, Mar 12, 2015	120.01	120.44	119.03	120.42
2183	AMEX	FBT	Wed, Mar 11, 2015	119.00	119.70	117.79	119.31
2182	AMEX	FBT	Tue, Mar 10, 2015	117.55	119.95	116.50	118.59
2181	AMEX	FBT	Mon, Mar 9, 2015	118.67	118.97	117.24	118.36
2180	AMEX	FBT	Fri, Mar 6, 2015	120.45	120.45	118.38	118.67
2179	AMEX	FBT	Thu, Mar 5, 2015	119.28	121.21	118.92	120.21
2178	AMEX	FBT	Wed, Mar 4, 2015	115.76	117.96	114.90	117.54
2177	AMEX	FBT	Tue, Mar 3, 2015	115.67	116.06	114.34	115.99
2176	AMEX	FBT	Mon, Mar 2, 2015	115.50	115.96	114.92	115.96
2175	AMEX	FBT	Fri, Feb 27, 2015	115.99	116.16	114.62	115.23
2174	AMEX	FBT	Thu, Feb 26, 2015	116.44	116.44	114.41	116.16
2173	AMEX	FBT	Wed, Feb 25, 2015	114.27	117.10	113.02	116.34
2172	AMEX	FBT	Tue, Feb 24, 2015	115.46	115.46	113.02	114.17
2171	AMEX	FBT	Mon, Feb 23, 2015	114.87	117.00	114.70	115.46
2170	AMEX	FBT	Fri, Feb 20, 2015	113.13	114.42	112.71	114.42
2169	AMEX	FBT	Thu, Feb 19, 2015	112.77	113.36	111.97	112.95
2168	AMEX	FBT	Wed, Feb 18, 2015	111.08	112.33	110.62	112.33
2167	AMEX	FBT	Tue, Feb 17, 2015	110.48	111.67	110.23	111.04
2166	AMEX	FBT	Fri, Feb 13, 2015	109.47	110.21	108.50	110.21
2165	AMEX	FBT	Thu, Feb 12, 2015	108.57	109.20	107.63	109.19
2164	AMEX	FBT	Wed, Feb 11, 2015	107.61	109.00	106.66	107.69
2163	AMEX	FBT	Tue, Feb 10, 2015	107.30	108.14	106.60	107.84
2162	AMEX	FBT	Mon, Feb 9, 2015	106.36	107.73	106.16	106.29
2161	AMEX	FBT	Fri, Feb 6, 2015	109.00	109.25	106.55	107.00
2160	AMEX	FBT	Thu, Feb 5, 2015	106.94	108.75	106.40	108.55
2159	AMEX	FBT	Wed, Feb 4, 2015	105.36	106.76	103.49	106.09
2158	AMEX	FBT	Tue, Feb 3, 2015	109.65	109.66	105.46	107.85
2157	AMEX	FBT	Mon, Feb 2, 2015	110.59	110.70	107.57	109.14
2156	AMEX	FBT	Fri, Jan 30, 2015	110.72	112.45	109.73	109.90
2155	AMEX	FBT	Thu, Jan 29, 2015	108.90	110.06	107.20	110.06
2154	AMEX	FBT	Wed, Jan 28, 2015	112.55	112.55	108.69	108.94
2153	AMEX	FBT	Tue, Jan 27, 2015	110.24	112.43	110.10	111.60
2152	AMEX	FBT	Mon, Jan 26, 2015	110.00	111.62	109.13	111.38
2151	AMEX	FBT	Fri, Jan 23, 2015	108.74	109.65	108.20	109.51
2150	AMEX	FBT	Thu, Jan 22, 2015	108.50	108.94	105.41	108.94
2149	AMEX	FBT	Wed, Jan 21, 2015	108.87	109.92	107.58	107.94
2148	AMEX	FBT	Tue, Jan 20, 2015	108.10	109.63	106.58	109.24
2147	AMEX	FBT	Fri, Jan 16, 2015	105.19	107.57	105.00	107.49
2146	AMEX	FBT	Thu, Jan 15, 2015	108.04	108.04	105.00	105.14
2145	AMEX	FBT	Wed, Jan 14, 2015	106.09	107.51	105.47	107.24
2144	AMEX	FBT	Tue, Jan 13, 2015	107.61	109.26	105.89	107.06
2143	AMEX	FBT	Mon, Jan 12, 2015	106.00	106.90	105.41	106.19
2142	AMEX	FBT	Fri, Jan 9, 2015	105.88	105.88	104.21	104.99
2141	AMEX	FBT	Thu, Jan 8, 2015	105.39	105.62	104.45	105.46
2140	AMEX	FBT	Wed, Jan 7, 2015	102.59	104.24	102.28	104.22
2139	AMEX	FBT	Tue, Jan 6, 2015	103.15	103.60	100.02	101.17
2138	AMEX	FBT	Mon, Jan 5, 2015	101.97	103.55	101.50	102.83
2137	AMEX	FBT	Fri, Jan 2, 2015	102.52	103.73	101.76	102.47
2136	AMEX	FBT	Wed, Dec 31, 2014	102.91	104.06	101.83	102.02
2135	AMEX	FBT	Tue, Dec 30, 2014	104.13	104.13	102.33	102.44
2134	AMEX	FBT	Mon, Dec 29, 2014	103.50	104.12	102.73	103.73
2133	AMEX	FBT	Fri, Dec 26, 2014	101.73	103.53	101.65	103.41
2132	AMEX	FBT	Wed, Dec 24, 2014	99.16	101.89	99.00	100.93
2131	AMEX	FBT	Tue, Dec 23, 2014	104.37	104.37	98.70	99.46
2130	AMEX	FBT	Mon, Dec 22, 2014	104.75	105.00	102.95	104.09
2129	AMEX	FBT	Fri, Dec 19, 2014	104.85	105.92	103.71	105.30
2128	AMEX	FBT	Thu, Dec 18, 2014	102.68	104.28	102.00	104.28
2127	AMEX	FBT	Wed, Dec 17, 2014	97.78	101.01	97.41	100.90
2126	AMEX	FBT	Tue, Dec 16, 2014	97.95	100.11	97.12	97.41
2125	AMEX	FBT	Mon, Dec 15, 2014	102.26	102.33	98.45	98.69
2124	AMEX	FBT	Fri, Dec 12, 2014	102.07	103.21	101.53	101.61
2123	AMEX	FBT	Thu, Dec 11, 2014	103.91	105.07	102.65	102.93
2122	AMEX	FBT	Wed, Dec 10, 2014	105.30	105.30	102.75	102.87
2121	AMEX	FBT	Tue, Dec 9, 2014	103.52	105.32	102.44	105.02
2120	AMEX	FBT	Mon, Dec 8, 2014	104.06	105.92	103.86	104.61
2119	AMEX	FBT	Fri, Dec 5, 2014	101.97	102.52	101.81	102.49
2118	AMEX	FBT	Thu, Dec 4, 2014	102.22	102.71	101.36	101.78
2117	AMEX	FBT	Wed, Dec 3, 2014	102.73	102.73	101.17	102.41
2116	AMEX	FBT	Tue, Dec 2, 2014	101.43	102.66	101.41	102.33
2115	AMEX	FBT	Mon, Dec 1, 2014	101.69	102.02	100.46	100.82
2114	AMEX	FBT	Fri, Nov 28, 2014	102.05	103.27	101.64	101.90
2113	AMEX	FBT	Wed, Nov 26, 2014	100.85	101.93	100.56	101.90
2112	AMEX	FBT	Tue, Nov 25, 2014	101.28	101.40	100.05	100.82
2111	AMEX	FBT	Mon, Nov 24, 2014	99.45	100.90	99.45	100.88
2110	AMEX	FBT	Fri, Nov 21, 2014	99.62	99.94	98.83	99.20
2109	AMEX	FBT	Thu, Nov 20, 2014	98.00	98.81	97.54	98.56
2108	AMEX	FBT	Wed, Nov 19, 2014	98.54	99.19	97.93	98.32
2107	AMEX	FBT	Tue, Nov 18, 2014	97.16	98.78	97.00	98.57
2106	AMEX	FBT	Mon, Nov 17, 2014	96.13	97.85	95.95	96.79
2105	AMEX	FBT	Fri, Nov 14, 2014	98.75	98.75	95.94	96.58
2104	AMEX	FBT	Thu, Nov 13, 2014	99.12	99.98	98.94	99.50
2103	AMEX	FBT	Wed, Nov 12, 2014	98.47	99.17	98.09	99.05
2102	AMEX	FBT	Tue, Nov 11, 2014	98.78	99.58	98.31	98.98
2101	AMEX	FBT	Mon, Nov 10, 2014	97.72	98.61	97.24	98.40
2100	AMEX	FBT	Fri, Nov 7, 2014	98.24	98.24	96.05	97.23
2099	AMEX	FBT	Thu, Nov 6, 2014	97.35	98.58	97.28	98.54
2098	AMEX	FBT	Wed, Nov 5, 2014	99.49	99.63	96.59	97.01
2097	AMEX	FBT	Tue, Nov 4, 2014	99.49	99.91	98.39	98.69
2096	AMEX	FBT	Mon, Nov 3, 2014	99.82	100.49	99.23	99.70
2095	AMEX	FBT	Fri, Oct 31, 2014	101.50	101.54	99.01	99.46
2094	AMEX	FBT	Thu, Oct 30, 2014	97.24	99.51	97.20	99.26
2093	AMEX	FBT	Wed, Oct 29, 2014	98.38	98.38	96.90	97.68
2092	AMEX	FBT	Tue, Oct 28, 2014	98.10	98.70	97.50	98.29
2091	AMEX	FBT	Mon, Oct 27, 2014	96.37	97.27	95.26	97.26
2090	AMEX	FBT	Fri, Oct 24, 2014	95.14	96.55	94.73	96.22
2089	AMEX	FBT	Thu, Oct 23, 2014	93.71	95.44	93.56	95.02
2088	AMEX	FBT	Wed, Oct 22, 2014	93.25	93.44	91.74	92.66
2087	AMEX	FBT	Tue, Oct 21, 2014	90.84	92.89	90.84	92.86
2086	AMEX	FBT	Mon, Oct 20, 2014	89.49	90.79	89.49	90.64
2085	AMEX	FBT	Fri, Oct 17, 2014	90.38	90.59	88.93	89.62
2084	AMEX	FBT	Thu, Oct 16, 2014	85.83	89.57	85.33	88.68
2083	AMEX	FBT	Wed, Oct 15, 2014	85.97	87.85	84.70	87.34
2082	AMEX	FBT	Tue, Oct 14, 2014	88.21	88.78	85.45	86.91
2081	AMEX	FBT	Mon, Oct 13, 2014	89.37	90.00	87.13	87.44
2080	AMEX	FBT	Fri, Oct 10, 2014	90.38	92.29	89.29	89.33
2079	AMEX	FBT	Thu, Oct 9, 2014	90.94	91.00	88.77	89.09
2078	AMEX	FBT	Wed, Oct 8, 2014	88.67	91.32	88.13	91.23
2077	AMEX	FBT	Tue, Oct 7, 2014	89.90	90.41	88.54	88.71
2076	AMEX	FBT	Mon, Oct 6, 2014	92.18	92.53	90.19	90.45
2075	AMEX	FBT	Fri, Oct 3, 2014	91.13	92.18	90.58	91.75
2074	AMEX	FBT	Thu, Oct 2, 2014	90.46	90.79	88.85	90.28
2073	AMEX	FBT	Wed, Oct 1, 2014	91.77	91.95	89.92	90.51
2072	AMEX	FBT	Tue, Sep 30, 2014	92.92	93.24	91.65	91.78
2071	AMEX	FBT	Mon, Sep 29, 2014	91.65	93.42	91.50	92.91
2070	AMEX	FBT	Fri, Sep 26, 2014	92.37	92.93	91.70	92.73
2069	AMEX	FBT	Thu, Sep 25, 2014	93.36	93.66	91.53	91.94
2068	AMEX	FBT	Wed, Sep 24, 2014	91.49	93.74	91.44	93.74
2067	AMEX	FBT	Tue, Sep 23, 2014	90.92	91.96	90.91	91.19
2066	AMEX	FBT	Mon, Sep 22, 2014	91.98	91.98	90.54	91.55
2065	AMEX	FBT	Fri, Sep 19, 2014	93.18	93.18	91.61	92.09
2064	AMEX	FBT	Thu, Sep 18, 2014	92.10	92.34	91.35	92.34
2063	AMEX	FBT	Wed, Sep 17, 2014	91.73	92.31	90.99	91.69
2062	AMEX	FBT	Tue, Sep 16, 2014	89.67	91.47	89.49	91.40
2061	AMEX	FBT	Mon, Sep 15, 2014	91.49	91.54	89.09	89.89
2060	AMEX	FBT	Fri, Sep 12, 2014	92.12	92.26	90.80	91.37
2059	AMEX	FBT	Thu, Sep 11, 2014	92.76	93.00	91.44	92.28
2058	AMEX	FBT	Wed, Sep 10, 2014	91.36	93.15	91.36	93.12
2057	AMEX	FBT	Tue, Sep 9, 2014	92.42	92.42	91.15	91.35
2056	AMEX	FBT	Mon, Sep 8, 2014	91.46	92.50	91.42	92.45
2055	AMEX	FBT	Fri, Sep 5, 2014	91.99	91.99	90.05	91.58
2054	AMEX	FBT	Thu, Sep 4, 2014	93.26	93.26	91.36	91.59
2053	AMEX	FBT	Wed, Sep 3, 2014	93.53	93.74	92.57	92.96
2052	AMEX	FBT	Tue, Sep 2, 2014	93.41	93.72	92.65	92.99
2051	AMEX	FBT	Fri, Aug 29, 2014	91.66	93.18	91.44	92.87
2050	AMEX	FBT	Thu, Aug 28, 2014	91.36	92.14	91.27	91.43
2049	AMEX	FBT	Wed, Aug 27, 2014	92.17	92.17	91.38	91.84
2048	AMEX	FBT	Tue, Aug 26, 2014	91.47	92.27	91.20	92.04
2047	AMEX	FBT	Mon, Aug 25, 2014	90.10	91.44	90.08	91.14
2046	AMEX	FBT	Fri, Aug 22, 2014	87.12	87.93	86.57	87.49
2045	AMEX	FBT	Thu, Aug 21, 2014	87.92	88.18	86.79	87.04
2044	AMEX	FBT	Wed, Aug 20, 2014	87.45	88.36	87.25	87.90
2043	AMEX	FBT	Tue, Aug 19, 2014	87.45	87.76	86.77	87.58
2042	AMEX	FBT	Mon, Aug 18, 2014	86.93	87.51	86.79	87.18
2041	AMEX	FBT	Fri, Aug 15, 2014	86.74	86.93	85.06	86.36
2040	AMEX	FBT	Thu, Aug 14, 2014	84.94	86.15	84.92	86.02
2039	AMEX	FBT	Wed, Aug 13, 2014	83.33	85.01	83.09	84.92
2038	AMEX	FBT	Tue, Aug 12, 2014	83.66	83.66	82.79	83.21
2037	AMEX	FBT	Mon, Aug 11, 2014	83.07	83.79	82.39	83.33
2036	AMEX	FBT	Fri, Aug 8, 2014	81.75	82.74	81.50	82.61
2035	AMEX	FBT	Thu, Aug 7, 2014	82.86	83.03	81.41	81.75
2034	AMEX	FBT	Wed, Aug 6, 2014	81.49	82.92	81.49	82.42
2033	AMEX	FBT	Tue, Aug 5, 2014	81.57	82.92	81.32	82.16
2032	AMEX	FBT	Mon, Aug 4, 2014	81.89	82.36	81.05	82.06
2031	AMEX	FBT	Fri, Aug 1, 2014	80.93	82.23	79.23	81.29
2030	AMEX	FBT	Thu, Jul 31, 2014	82.50	82.50	80.82	81.11
2029	AMEX	FBT	Wed, Jul 30, 2014	83.75	84.85	83.12	83.20
2028	AMEX	FBT	Tue, Jul 29, 2014	81.31	83.27	81.31	83.04
2027	AMEX	FBT	Mon, Jul 28, 2014	81.34	81.34	80.15	81.00
2026	AMEX	FBT	Fri, Jul 25, 2014	81.66	82.06	80.93	81.51
2025	AMEX	FBT	Thu, Jul 24, 2014	83.25	83.25	81.78	81.93
2024	AMEX	FBT	Wed, Jul 23, 2014	82.57	83.72	82.57	83.20
2023	AMEX	FBT	Tue, Jul 22, 2014	81.14	81.96	80.89	81.40
2022	AMEX	FBT	Mon, Jul 21, 2014	80.63	80.93	79.85	80.70
2021	AMEX	FBT	Fri, Jul 18, 2014	79.04	80.85	78.60	80.73
2020	AMEX	FBT	Thu, Jul 17, 2014	80.20	80.78	78.50	78.66
2019	AMEX	FBT	Wed, Jul 16, 2014	81.94	82.11	80.50	80.68
2018	AMEX	FBT	Tue, Jul 15, 2014	83.32	83.32	80.93	81.58
2017	AMEX	FBT	Mon, Jul 14, 2014	83.47	83.59	82.66	83.24
2016	AMEX	FBT	Fri, Jul 11, 2014	82.07	83.00	81.69	82.89
2015	AMEX	FBT	Thu, Jul 10, 2014	80.83	82.49	80.61	81.99
2014	AMEX	FBT	Wed, Jul 9, 2014	81.47	82.49	80.37	82.45
2013	AMEX	FBT	Tue, Jul 8, 2014	82.66	82.66	80.81	81.20
2012	AMEX	FBT	Mon, Jul 7, 2014	84.33	84.84	82.77	82.82
2011	AMEX	FBT	Thu, Jul 3, 2014	84.56	84.84	83.90	84.63
2010	AMEX	FBT	Wed, Jul 2, 2014	84.03	84.90	83.72	84.36
2009	AMEX	FBT	Tue, Jul 1, 2014	82.65	84.23	82.65	84.17
2008	AMEX	FBT	Mon, Jun 30, 2014	81.88	82.58	81.84	82.33
2007	AMEX	FBT	Fri, Jun 27, 2014	81.62	82.00	81.08	82.00
2006	AMEX	FBT	Thu, Jun 26, 2014	81.65	81.78	80.59	81.69
2005	AMEX	FBT	Wed, Jun 25, 2014	81.38	82.40	80.96	81.69
2004	AMEX	FBT	Tue, Jun 24, 2014	82.42	83.48	81.39	81.63
2003	AMEX	FBT	Mon, Jun 23, 2014	81.45	82.00	80.75	80.83
2002	AMEX	FBT	Fri, Jun 20, 2014	81.09	81.56	80.65	81.52
2001	AMEX	FBT	Thu, Jun 19, 2014	81.21	81.28	80.13	80.88
2000	AMEX	FBT	Wed, Jun 18, 2014	80.33	80.92	79.79	80.92
1999	AMEX	FBT	Tue, Jun 17, 2014	80.61	81.06	80.02	80.32
1998	AMEX	FBT	Mon, Jun 16, 2014	80.02	81.41	80.00	80.70
1997	AMEX	FBT	Fri, Jun 13, 2014	80.32	80.67	79.82	80.31
1996	AMEX	FBT	Thu, Jun 12, 2014	79.80	80.60	79.40	79.93
1995	AMEX	FBT	Wed, Jun 11, 2014	79.35	80.47	79.14	79.72
1994	AMEX	FBT	Tue, Jun 10, 2014	79.54	80.13	78.69	79.79
1993	AMEX	FBT	Mon, Jun 9, 2014	79.09	80.30	78.95	79.58
1992	AMEX	FBT	Fri, Jun 6, 2014	79.25	79.42	78.27	78.93
1991	AMEX	FBT	Thu, Jun 5, 2014	78.43	79.50	77.91	79.06
1990	AMEX	FBT	Wed, Jun 4, 2014	77.02	78.23	76.73	78.23
1989	AMEX	FBT	Tue, Jun 3, 2014	76.29	77.17	75.63	77.13
1988	AMEX	FBT	Mon, Jun 2, 2014	76.90	77.11	75.39	76.49
1987	AMEX	FBT	Fri, May 30, 2014	77.07	77.30	76.18	76.74
1986	AMEX	FBT	Thu, May 29, 2014	76.96	77.50	76.96	77.19
1985	AMEX	FBT	Wed, May 28, 2014	77.46	77.54	76.48	76.83
1984	AMEX	FBT	Tue, May 27, 2014	76.24	77.13	76.08	77.13
1983	AMEX	FBT	Fri, May 23, 2014	76.07	76.12	75.18	75.57
1982	AMEX	FBT	Thu, May 22, 2014	74.66	76.54	74.66	75.92
1981	AMEX	FBT	Wed, May 21, 2014	74.55	75.38	74.30	74.75
1980	AMEX	FBT	Tue, May 20, 2014	75.41	75.50	73.94	74.34
1979	AMEX	FBT	Mon, May 19, 2014	74.25	75.76	73.99	75.73
1978	AMEX	FBT	Fri, May 16, 2014	74.48	74.48	73.28	74.19
1977	AMEX	FBT	Thu, May 15, 2014	75.19	75.55	73.35	74.45
1976	AMEX	FBT	Wed, May 14, 2014	75.34	76.55	74.64	75.80
1975	AMEX	FBT	Tue, May 13, 2014	76.19	76.66	75.38	75.39
1974	AMEX	FBT	Mon, May 12, 2014	74.69	76.26	74.50	76.18
1973	AMEX	FBT	Fri, May 9, 2014	72.54	74.33	72.08	74.27
1972	AMEX	FBT	Thu, May 8, 2014	73.45	75.21	72.55	72.70
1971	AMEX	FBT	Wed, May 7, 2014	75.03	75.03	72.70	74.06
1970	AMEX	FBT	Tue, May 6, 2014	75.71	75.99	74.66	74.84
1969	AMEX	FBT	Mon, May 5, 2014	73.34	75.91	73.02	75.88
1968	AMEX	FBT	Fri, May 2, 2014	75.48	75.48	73.72	73.97
1967	AMEX	FBT	Thu, May 1, 2014	74.45	75.99	73.37	75.08
1966	AMEX	FBT	Wed, Apr 30, 2014	73.69	74.59	72.73	74.57
1965	AMEX	FBT	Tue, Apr 29, 2014	72.33	74.23	71.71	73.92
1964	AMEX	FBT	Mon, Apr 28, 2014	72.06	73.36	70.01	71.79
1963	AMEX	FBT	Fri, Apr 25, 2014	73.69	73.72	71.43	71.63
1962	AMEX	FBT	Thu, Apr 24, 2014	75.11	75.11	72.18	74.14
1961	AMEX	FBT	Wed, Apr 23, 2014	76.19	76.19	74.09	74.45
1960	AMEX	FBT	Tue, Apr 22, 2014	74.27	76.07	74.27	75.70
1959	AMEX	FBT	Mon, Apr 21, 2014	72.91	73.46	71.79	73.42
1958	AMEX	FBT	Thu, Apr 17, 2014	72.63	73.84	71.86	72.53
1957	AMEX	FBT	Wed, Apr 16, 2014	71.70	73.16	71.25	72.61
1956	AMEX	FBT	Tue, Apr 15, 2014	70.41	71.56	67.27	70.80
1955	AMEX	FBT	Mon, Apr 14, 2014	71.13	72.00	68.81	70.19
1954	AMEX	FBT	Fri, Apr 11, 2014	71.24	73.63	70.29	70.37
1953	AMEX	FBT	Thu, Apr 10, 2014	76.45	76.45	71.57	72.26
1952	AMEX	FBT	Wed, Apr 9, 2014	74.26	76.70	74.26	76.66
1951	AMEX	FBT	Tue, Apr 8, 2014	74.49	75.02	72.61	73.88
1950	AMEX	FBT	Mon, Apr 7, 2014	73.64	75.57	72.99	74.35
1949	AMEX	FBT	Fri, Apr 4, 2014	77.67	77.67	73.47	74.14
1948	AMEX	FBT	Thu, Apr 3, 2014	78.83	79.03	75.73	76.54
1947	AMEX	FBT	Wed, Apr 2, 2014	79.86	80.05	78.16	78.90
1946	AMEX	FBT	Tue, Apr 1, 2014	77.50	79.34	77.38	78.64
1945	AMEX	FBT	Mon, Mar 31, 2014	74.91	76.87	74.91	76.69
1944	AMEX	FBT	Fri, Mar 28, 2014	77.00	77.41	73.99	74.28
1943	AMEX	FBT	Thu, Mar 27, 2014	75.90	77.42	74.18	77.40
1942	AMEX	FBT	Wed, Mar 26, 2014	78.16	78.75	75.96	76.04
1941	AMEX	FBT	Tue, Mar 25, 2014	78.24	79.47	76.28	77.57
1940	AMEX	FBT	Mon, Mar 24, 2014	80.04	80.66	75.24	77.57
1939	AMEX	FBT	Fri, Mar 21, 2014	83.86	84.31	79.47	79.66
1938	AMEX	FBT	Thu, Mar 20, 2014	83.00	83.78	82.59	82.99
1937	AMEX	FBT	Wed, Mar 19, 2014	84.65	84.79	82.73	83.25
1936	AMEX	FBT	Tue, Mar 18, 2014	82.08	84.27	82.04	84.27
1935	AMEX	FBT	Mon, Mar 17, 2014	82.01	82.97	81.42	81.51
1934	AMEX	FBT	Fri, Mar 14, 2014	81.23	82.20	80.61	81.20
1933	AMEX	FBT	Thu, Mar 13, 2014	83.83	84.14	81.26	81.78
1932	AMEX	FBT	Wed, Mar 12, 2014	82.44	83.74	82.31	83.70
1931	AMEX	FBT	Tue, Mar 11, 2014	84.43	84.43	82.61	83.07
1930	AMEX	FBT	Mon, Mar 10, 2014	83.60	84.05	82.39	84.01
1929	AMEX	FBT	Fri, Mar 7, 2014	84.21	84.34	81.46	83.65
1928	AMEX	FBT	Thu, Mar 6, 2014	86.12	86.21	83.17	83.53
1927	AMEX	FBT	Wed, Mar 5, 2014	85.90	86.00	85.13	85.65
1926	AMEX	FBT	Tue, Mar 4, 2014	85.49	86.00	85.00	85.61
1925	AMEX	FBT	Mon, Mar 3, 2014	82.44	84.47	81.91	83.92
1924	AMEX	FBT	Fri, Feb 28, 2014	85.29	85.71	82.32	83.44
1923	AMEX	FBT	Thu, Feb 27, 2014	85.80	85.95	85.09	85.36
1922	AMEX	FBT	Wed, Feb 26, 2014	87.46	87.71	85.65	85.72
1921	AMEX	FBT	Tue, Feb 25, 2014	87.33	87.96	85.30	87.45
1920	AMEX	FBT	Mon, Feb 24, 2014	82.57	83.19	82.26	82.72
1919	AMEX	FBT	Fri, Feb 21, 2014	81.27	82.74	80.75	81.87
1918	AMEX	FBT	Thu, Feb 20, 2014	79.21	80.76	78.54	80.73
1917	AMEX	FBT	Wed, Feb 19, 2014	80.10	80.69	78.80	78.96
1916	AMEX	FBT	Tue, Feb 18, 2014	78.80	80.25	78.80	80.18
1915	AMEX	FBT	Fri, Feb 14, 2014	79.05	79.17	77.78	78.12
1914	AMEX	FBT	Thu, Feb 13, 2014	77.28	78.87	77.08	78.77
1913	AMEX	FBT	Wed, Feb 12, 2014	77.99	78.37	77.41	77.88
1912	AMEX	FBT	Tue, Feb 11, 2014	77.00	77.83	76.56	77.56
1911	AMEX	FBT	Mon, Feb 10, 2014	75.49	76.62	74.93	76.62
1910	AMEX	FBT	Fri, Feb 7, 2014	72.93	75.15	72.85	75.11
1909	AMEX	FBT	Thu, Feb 6, 2014	72.91	73.13	71.99	72.28
1908	AMEX	FBT	Wed, Feb 5, 2014	73.77	73.77	71.17	72.54
1907	AMEX	FBT	Tue, Feb 4, 2014	73.27	73.67	72.72	73.23
1906	AMEX	FBT	Mon, Feb 3, 2014	75.16	75.31	72.58	72.72
1905	AMEX	FBT	Fri, Jan 31, 2014	75.51	75.97	74.82	75.26
1904	AMEX	FBT	Thu, Jan 30, 2014	75.65	76.75	75.65	76.39
1903	AMEX	FBT	Wed, Jan 29, 2014	73.79	75.48	73.27	74.23
1902	AMEX	FBT	Tue, Jan 28, 2014	73.82	74.89	73.77	74.65
1901	AMEX	FBT	Mon, Jan 27, 2014	74.91	74.91	71.92	73.28
1900	AMEX	FBT	Fri, Jan 24, 2014	76.94	76.99	74.90	74.90
1899	AMEX	FBT	Thu, Jan 23, 2014	77.11	77.72	76.73	77.72
1898	AMEX	FBT	Wed, Jan 22, 2014	78.02	78.20	77.23	77.54
1897	AMEX	FBT	Tue, Jan 21, 2014	77.34	77.90	76.54	77.90
1896	AMEX	FBT	Fri, Jan 17, 2014	76.77	76.96	75.98	76.18
1895	AMEX	FBT	Thu, Jan 16, 2014	75.43	76.29	75.21	76.20
1894	AMEX	FBT	Wed, Jan 15, 2014	75.29	75.29	74.39	75.21
1893	AMEX	FBT	Tue, Jan 14, 2014	72.38	75.07	72.28	75.07
1892	AMEX	FBT	Mon, Jan 13, 2014	73.97	74.12	71.36	71.96
1891	AMEX	FBT	Fri, Jan 10, 2014	72.42	73.55	72.12	73.50
1890	AMEX	FBT	Thu, Jan 9, 2014	71.54	72.49	71.37	72.03
1889	AMEX	FBT	Wed, Jan 8, 2014	70.24	71.18	69.81	71.12
1888	AMEX	FBT	Tue, Jan 7, 2014	69.31	70.42	69.21	70.09
1887	AMEX	FBT	Mon, Jan 6, 2014	69.10	69.52	68.29	68.86
1886	AMEX	FBT	Fri, Jan 3, 2014	69.58	69.73	68.88	69.09
1885	AMEX	FBT	Thu, Jan 2, 2014	68.77	69.50	68.42	69.48
1884	AMEX	FBT	Tue, Dec 31, 2013	69.40	69.54	68.80	69.18
1883	AMEX	FBT	Mon, Dec 30, 2013	69.20	69.46	68.54	69.36
1882	AMEX	FBT	Fri, Dec 27, 2013	69.96	70.06	69.41	69.47
1881	AMEX	FBT	Thu, Dec 26, 2013	69.63	70.12	69.50	69.75
1880	AMEX	FBT	Tue, Dec 24, 2013	69.52	69.69	69.07	69.48
1879	AMEX	FBT	Mon, Dec 23, 2013	69.02	69.62	68.87	69.42
1878	AMEX	FBT	Fri, Dec 20, 2013	67.40	68.09	66.96	67.98
1877	AMEX	FBT	Thu, Dec 19, 2013	66.70	67.25	66.45	66.89
1876	AMEX	FBT	Wed, Dec 18, 2013	65.71	66.97	65.27	66.97
1875	AMEX	FBT	Tue, Dec 17, 2013	66.13	67.41	65.04	65.35
1874	AMEX	FBT	Mon, Dec 16, 2013	66.29	67.11	65.16	66.09
1873	AMEX	FBT	Fri, Dec 13, 2013	66.26	66.26	65.30	65.95
1872	AMEX	FBT	Thu, Dec 12, 2013	65.40	66.40	65.34	65.96
1871	AMEX	FBT	Wed, Dec 11, 2013	67.20	67.20	65.16	65.36
1870	AMEX	FBT	Tue, Dec 10, 2013	67.46	67.79	66.62	67.20
1869	AMEX	FBT	Mon, Dec 9, 2013	68.27	68.37	67.35	67.61
1868	AMEX	FBT	Fri, Dec 6, 2013	67.95	68.14	66.94	67.89
1867	AMEX	FBT	Thu, Dec 5, 2013	67.19	67.52	67.00	67.36
1866	AMEX	FBT	Wed, Dec 4, 2013	67.43	67.84	66.92	67.32
1865	AMEX	FBT	Tue, Dec 3, 2013	68.24	68.27	67.33	67.63
1864	AMEX	FBT	Mon, Dec 2, 2013	68.70	68.73	68.03	68.53
1863	AMEX	FBT	Fri, Nov 29, 2013	68.86	69.13	68.62	68.74
1862	AMEX	FBT	Wed, Nov 27, 2013	68.31	68.69	68.05	68.62
1861	AMEX	FBT	Tue, Nov 26, 2013	68.24	68.24	67.58	68.07
1860	AMEX	FBT	Mon, Nov 25, 2013	68.27	68.40	67.61	67.96
1859	AMEX	FBT	Fri, Nov 22, 2013	67.80	68.20	67.62	67.88
1858	AMEX	FBT	Thu, Nov 21, 2013	65.65	66.88	65.65	66.74
1857	AMEX	FBT	Wed, Nov 20, 2013	65.05	66.12	64.95	65.39
1856	AMEX	FBT	Tue, Nov 19, 2013	65.05	65.18	64.35	64.65
1855	AMEX	FBT	Mon, Nov 18, 2013	66.33	66.38	64.59	64.91
1854	AMEX	FBT	Fri, Nov 15, 2013	64.83	66.07	64.63	65.98
1853	AMEX	FBT	Thu, Nov 14, 2013	64.51	64.93	64.15	64.70
1852	AMEX	FBT	Wed, Nov 13, 2013	63.60	64.66	63.27	64.39
1851	AMEX	FBT	Tue, Nov 12, 2013	63.79	64.00	62.91	63.99
1850	AMEX	FBT	Mon, Nov 11, 2013	63.52	63.87	62.82	63.80
1849	AMEX	FBT	Fri, Nov 8, 2013	61.35	63.42	61.35	63.27
1848	AMEX	FBT	Thu, Nov 7, 2013	62.20	62.61	60.78	60.97
1847	AMEX	FBT	Wed, Nov 6, 2013	64.24	64.24	61.91	61.98
1846	AMEX	FBT	Tue, Nov 5, 2013	64.40	64.40	63.48	63.77
1845	AMEX	FBT	Mon, Nov 4, 2013	65.07	65.07	64.55	64.76
1844	AMEX	FBT	Fri, Nov 1, 2013	64.47	64.69	63.97	64.64
1843	AMEX	FBT	Thu, Oct 31, 2013	64.44	64.90	63.66	64.26
1842	AMEX	FBT	Wed, Oct 30, 2013	65.75	65.93	64.04	64.42
1841	AMEX	FBT	Tue, Oct 29, 2013	65.51	65.56	64.76	65.56
1840	AMEX	FBT	Mon, Oct 28, 2013	65.68	66.00	65.18	65.40
1839	AMEX	FBT	Fri, Oct 25, 2013	65.53	65.84	65.00	65.61
1838	AMEX	FBT	Thu, Oct 24, 2013	64.94	65.70	64.94	65.46
1837	AMEX	FBT	Wed, Oct 23, 2013	64.23	64.74	63.73	64.74
1836	AMEX	FBT	Tue, Oct 22, 2013	63.57	64.59	63.20	64.47
1835	AMEX	FBT	Mon, Oct 21, 2013	64.24	64.24	62.83	63.04
1834	AMEX	FBT	Fri, Oct 18, 2013	64.79	65.00	63.36	64.21
1833	AMEX	FBT	Thu, Oct 17, 2013	64.21	64.50	63.42	64.49
1832	AMEX	FBT	Wed, Oct 16, 2013	62.92	64.25	62.90	64.25
1831	AMEX	FBT	Tue, Oct 15, 2013	62.74	63.03	62.02	62.17
1830	AMEX	FBT	Mon, Oct 14, 2013	61.68	62.84	61.26	62.82
1829	AMEX	FBT	Fri, Oct 11, 2013	62.37	62.44	61.43	62.17
1828	AMEX	FBT	Thu, Oct 10, 2013	61.15	62.21	61.15	62.21
1827	AMEX	FBT	Wed, Oct 9, 2013	61.18	61.23	59.09	60.02
1826	AMEX	FBT	Tue, Oct 8, 2013	63.91	64.11	60.98	61.00
1825	AMEX	FBT	Mon, Oct 7, 2013	65.10	65.10	63.85	63.87
1824	AMEX	FBT	Fri, Oct 4, 2013	65.17	65.78	65.06	65.55
1823	AMEX	FBT	Thu, Oct 3, 2013	65.97	65.97	64.38	65.07
1822	AMEX	FBT	Wed, Oct 2, 2013	65.75	66.05	65.54	65.87
1821	AMEX	FBT	Tue, Oct 1, 2013	65.05	66.16	65.02	66.16
1820	AMEX	FBT	Mon, Sep 30, 2013	64.40	65.58	64.40	64.80
1819	AMEX	FBT	Fri, Sep 27, 2013	65.18	65.56	64.85	65.25
1818	AMEX	FBT	Thu, Sep 26, 2013	65.00	66.22	64.85	65.91
1817	AMEX	FBT	Wed, Sep 25, 2013	65.23	65.23	64.62	64.67
1816	AMEX	FBT	Tue, Sep 24, 2013	65.12	65.31	64.50	64.99
1815	AMEX	FBT	Mon, Sep 23, 2013	65.75	65.75	64.57	64.98
1814	AMEX	FBT	Fri, Sep 20, 2013	66.59	66.59	65.76	65.88
1813	AMEX	FBT	Thu, Sep 19, 2013	67.11	67.20	66.06	66.50
1812	AMEX	FBT	Wed, Sep 18, 2013	66.57	67.08	65.90	66.79
1811	AMEX	FBT	Tue, Sep 17, 2013	66.11	66.48	65.80	66.37
1810	AMEX	FBT	Mon, Sep 16, 2013	66.33	66.60	65.55	65.79
1809	AMEX	FBT	Fri, Sep 13, 2013	65.94	65.94	65.07	65.66
1808	AMEX	FBT	Thu, Sep 12, 2013	65.73	66.12	65.37	65.72
1807	AMEX	FBT	Wed, Sep 11, 2013	65.69	65.98	64.80	65.53
1806	AMEX	FBT	Tue, Sep 10, 2013	66.24	66.43	65.40	65.75
1805	AMEX	FBT	Mon, Sep 9, 2013	64.25	65.80	64.25	65.79
1804	AMEX	FBT	Fri, Sep 6, 2013	64.36	64.48	62.99	64.20
1803	AMEX	FBT	Thu, Sep 5, 2013	63.81	64.27	63.73	64.03
1802	AMEX	FBT	Wed, Sep 4, 2013	62.52	63.76	62.33	63.73
1801	AMEX	FBT	Tue, Sep 3, 2013	61.71	62.53	61.71	62.45
1800	AMEX	FBT	Fri, Aug 30, 2013	62.07	62.07	61.00	61.11
1799	AMEX	FBT	Thu, Aug 29, 2013	61.14	62.42	61.09	62.01
1798	AMEX	FBT	Wed, Aug 28, 2013	60.59	61.45	60.36	61.33
1797	AMEX	FBT	Tue, Aug 27, 2013	61.90	62.14	60.65	60.65
1796	AMEX	FBT	Mon, Aug 26, 2013	61.92	63.23	61.88	62.91
1795	AMEX	FBT	Fri, Aug 23, 2013	62.36	62.36	61.40	61.69
1794	AMEX	FBT	Thu, Aug 22, 2013	61.66	62.92	61.45	62.14
1793	AMEX	FBT	Wed, Aug 21, 2013	60.59	62.41	60.53	61.50
1792	AMEX	FBT	Tue, Aug 20, 2013	59.16	60.37	59.12	60.13
1791	AMEX	FBT	Mon, Aug 19, 2013	59.75	60.05	59.22	59.22
1790	AMEX	FBT	Fri, Aug 16, 2013	59.70	60.30	59.46	59.61
1789	AMEX	FBT	Thu, Aug 15, 2013	60.89	60.89	59.67	59.80
1788	AMEX	FBT	Wed, Aug 14, 2013	61.44	61.93	61.34	61.37
1787	AMEX	FBT	Tue, Aug 13, 2013	62.11	62.11	61.13	61.60
1786	AMEX	FBT	Mon, Aug 12, 2013	62.35	62.36	61.41	61.90
1785	AMEX	FBT	Fri, Aug 9, 2013	62.59	63.09	62.18	62.57
1784	AMEX	FBT	Thu, Aug 8, 2013	63.24	63.30	62.62	62.85
1783	AMEX	FBT	Wed, Aug 7, 2013	63.09	63.44	62.28	62.86
1782	AMEX	FBT	Tue, Aug 6, 2013	64.70	64.70	63.28	63.36
1781	AMEX	FBT	Mon, Aug 5, 2013	64.72	65.12	64.50	64.75
1780	AMEX	FBT	Fri, Aug 2, 2013	65.22	65.22	64.37	64.67
1779	AMEX	FBT	Thu, Aug 1, 2013	64.69	65.14	64.20	65.06
1778	AMEX	FBT	Wed, Jul 31, 2013	63.53	64.18	63.47	63.74
1777	AMEX	FBT	Tue, Jul 30, 2013	63.04	63.84	62.77	63.62
1776	AMEX	FBT	Mon, Jul 29, 2013	63.70	63.70	62.71	62.80
1775	AMEX	FBT	Fri, Jul 26, 2013	63.43	63.81	62.75	63.72
1774	AMEX	FBT	Thu, Jul 25, 2013	62.87	63.79	61.88	63.76
1773	AMEX	FBT	Wed, Jul 24, 2013	63.79	64.08	63.25	63.59
1772	AMEX	FBT	Tue, Jul 23, 2013	64.89	64.89	63.16	63.23
1771	AMEX	FBT	Mon, Jul 22, 2013	64.78	64.84	64.15	64.57
1770	AMEX	FBT	Fri, Jul 19, 2013	64.15	64.80	63.90	64.34
1769	AMEX	FBT	Thu, Jul 18, 2013	64.56	64.56	63.76	64.15
1768	AMEX	FBT	Wed, Jul 17, 2013	64.85	64.85	64.23	64.37
1767	AMEX	FBT	Tue, Jul 16, 2013	65.10	65.10	63.91	64.17
1766	AMEX	FBT	Mon, Jul 15, 2013	65.16	65.16	64.15	64.81
1765	AMEX	FBT	Fri, Jul 12, 2013	63.36	65.25	63.17	64.71
1764	AMEX	FBT	Thu, Jul 11, 2013	62.33	63.19	62.08	63.17
1763	AMEX	FBT	Wed, Jul 10, 2013	60.62	61.54	60.50	61.44
1762	AMEX	FBT	Tue, Jul 9, 2013	60.69	60.74	60.00	60.59
1761	AMEX	FBT	Mon, Jul 8, 2013	61.02	61.02	60.13	60.29
1760	AMEX	FBT	Fri, Jul 5, 2013	60.18	60.51	59.75	60.51
1759	AMEX	FBT	Wed, Jul 3, 2013	59.58	59.62	59.01	59.45
1758	AMEX	FBT	Tue, Jul 2, 2013	59.78	59.91	59.27	59.52
1757	AMEX	FBT	Mon, Jul 1, 2013	59.17	60.43	59.00	59.57
1756	AMEX	FBT	Fri, Jun 28, 2013	58.68	58.90	58.19	58.19
1755	AMEX	FBT	Thu, Jun 27, 2013	58.35	58.91	57.91	58.46
1754	AMEX	FBT	Wed, Jun 26, 2013	56.75	57.96	56.54	57.77
1753	AMEX	FBT	Tue, Jun 25, 2013	55.99	56.11	55.38	56.05
1752	AMEX	FBT	Mon, Jun 24, 2013	54.79	55.96	53.82	55.48
1751	AMEX	FBT	Fri, Jun 21, 2013	55.29	55.99	54.55	55.35
1750	AMEX	FBT	Thu, Jun 20, 2013	56.10	56.10	54.89	55.10
1749	AMEX	FBT	Wed, Jun 19, 2013	57.31	57.67	56.66	56.66
1748	AMEX	FBT	Tue, Jun 18, 2013	56.68	57.43	56.40	57.21
1747	AMEX	FBT	Mon, Jun 17, 2013	57.22	57.33	56.36	56.53
1746	AMEX	FBT	Fri, Jun 14, 2013	57.45	57.45	56.40	56.68
1745	AMEX	FBT	Thu, Jun 13, 2013	56.95	58.09	56.62	57.61
1744	AMEX	FBT	Wed, Jun 12, 2013	58.08	58.23	57.00	57.03
1743	AMEX	FBT	Tue, Jun 11, 2013	57.76	58.31	57.11	57.69
1742	AMEX	FBT	Mon, Jun 10, 2013	58.35	58.35	57.43	57.96
1741	AMEX	FBT	Fri, Jun 7, 2013	57.24	58.13	57.01	58.09
1740	AMEX	FBT	Thu, Jun 6, 2013	55.76	56.87	55.47	56.87
1739	AMEX	FBT	Wed, Jun 5, 2013	56.76	57.46	55.37	55.59
1738	AMEX	FBT	Tue, Jun 4, 2013	58.11	58.43	56.78	57.11
1737	AMEX	FBT	Mon, Jun 3, 2013	59.13	59.13	56.71	58.07
1736	AMEX	FBT	Fri, May 31, 2013	60.05	60.23	59.10	59.10
1735	AMEX	FBT	Thu, May 30, 2013	59.57	60.15	59.30	60.07
1734	AMEX	FBT	Wed, May 29, 2013	59.65	59.65	58.84	59.33
1733	AMEX	FBT	Tue, May 28, 2013	59.69	60.24	59.53	59.95
1732	AMEX	FBT	Fri, May 24, 2013	59.15	59.15	58.50	58.97
1731	AMEX	FBT	Thu, May 23, 2013	58.27	59.44	57.46	59.27
1730	AMEX	FBT	Wed, May 22, 2013	59.82	60.92	58.57	59.00
1729	AMEX	FBT	Tue, May 21, 2013	59.69	59.92	59.29	59.67
1728	AMEX	FBT	Mon, May 20, 2013	59.66	60.14	59.38	59.41
1727	AMEX	FBT	Fri, May 17, 2013	59.57	59.99	59.19	59.66
1726	AMEX	FBT	Thu, May 16, 2013	60.55	60.55	59.04	59.40
1725	AMEX	FBT	Wed, May 15, 2013	61.42	61.53	60.19	60.58
1724	AMEX	FBT	Tue, May 14, 2013	60.63	61.47	60.40	61.42
1723	AMEX	FBT	Mon, May 13, 2013	59.52	60.40	59.30	60.30
1722	AMEX	FBT	Fri, May 10, 2013	57.70	59.68	57.70	59.43
1721	AMEX	FBT	Thu, May 9, 2013	57.85	58.17	57.32	57.45
1720	AMEX	FBT	Wed, May 8, 2013	57.77	58.06	57.50	57.85
1719	AMEX	FBT	Tue, May 7, 2013	58.22	58.22	57.46	57.56
1718	AMEX	FBT	Mon, May 6, 2013	58.08	58.14	57.60	57.91
1717	AMEX	FBT	Fri, May 3, 2013	57.89	58.80	57.89	57.99
1716	AMEX	FBT	Thu, May 2, 2013	56.62	57.48	56.52	57.22
1715	AMEX	FBT	Wed, May 1, 2013	57.42	57.42	56.22	56.31
1714	AMEX	FBT	Tue, Apr 30, 2013	57.21	57.47	56.66	57.42
1713	AMEX	FBT	Mon, Apr 29, 2013	57.32	57.81	57.06	57.43
1712	AMEX	FBT	Fri, Apr 26, 2013	56.81	57.26	56.65	57.06
1711	AMEX	FBT	Thu, Apr 25, 2013	56.68	56.91	56.26	56.82
1710	AMEX	FBT	Wed, Apr 24, 2013	57.46	57.46	56.18	56.24
1709	AMEX	FBT	Tue, Apr 23, 2013	57.32	58.08	57.17	57.50
1708	AMEX	FBT	Mon, Apr 22, 2013	57.22	57.32	56.44	56.92
1707	AMEX	FBT	Fri, Apr 19, 2013	55.61	57.14	55.45	57.14
1706	AMEX	FBT	Thu, Apr 18, 2013	54.80	54.80	53.34	53.87
1705	AMEX	FBT	Wed, Apr 17, 2013	54.95	55.00	53.77	54.70
1704	AMEX	FBT	Tue, Apr 16, 2013	54.67	55.20	54.15	55.15
1703	AMEX	FBT	Mon, Apr 15, 2013	55.87	55.87	53.98	54.15
1702	AMEX	FBT	Fri, Apr 12, 2013	55.51	55.84	55.18	55.82
1701	AMEX	FBT	Thu, Apr 11, 2013	55.06	55.80	55.06	55.67
1700	AMEX	FBT	Wed, Apr 10, 2013	53.69	55.00	53.69	55.00
1699	AMEX	FBT	Tue, Apr 9, 2013	54.07	54.07	53.44	53.54
1698	AMEX	FBT	Mon, Apr 8, 2013	54.09	54.09	53.34	53.92
1697	AMEX	FBT	Fri, Apr 5, 2013	53.46	53.83	53.10	53.76
1696	AMEX	FBT	Thu, Apr 4, 2013	53.93	54.13	53.68	53.98
1695	AMEX	FBT	Wed, Apr 3, 2013	54.93	54.93	53.44	53.61
1694	AMEX	FBT	Tue, Apr 2, 2013	54.14	54.97	54.14	54.69
1693	AMEX	FBT	Mon, Apr 1, 2013	54.62	54.72	53.74	53.98
1692	AMEX	FBT	Thu, Mar 28, 2013	53.87	54.52	53.87	54.34
1691	AMEX	FBT	Wed, Mar 27, 2013	52.94	53.74	52.50	53.68
1690	AMEX	FBT	Tue, Mar 26, 2013	53.24	53.31	52.69	52.98
1689	AMEX	FBT	Mon, Mar 25, 2013	53.39	53.43	52.59	52.95
1688	AMEX	FBT	Fri, Mar 22, 2013	53.20	53.50	53.11	53.29
1687	AMEX	FBT	Thu, Mar 21, 2013	53.65	53.73	52.90	53.07
1686	AMEX	FBT	Wed, Mar 20, 2013	53.11	53.56	53.11	53.44
1685	AMEX	FBT	Tue, Mar 19, 2013	53.22	53.37	52.61	52.79
1684	AMEX	FBT	Mon, Mar 18, 2013	53.16	53.32	52.34	53.09
1683	AMEX	FBT	Fri, Mar 15, 2013	54.03	54.05	53.45	53.49
1682	AMEX	FBT	Thu, Mar 14, 2013	53.74	53.88	53.58	53.87
1681	AMEX	FBT	Wed, Mar 13, 2013	53.64	53.76	53.21	53.56
1680	AMEX	FBT	Tue, Mar 12, 2013	53.50	53.60	53.16	53.53
1679	AMEX	FBT	Mon, Mar 11, 2013	53.50	53.50	53.00	53.37
1678	AMEX	FBT	Fri, Mar 8, 2013	53.35	53.35	52.70	53.27
1677	AMEX	FBT	Thu, Mar 7, 2013	52.92	53.05	52.65	53.03
1676	AMEX	FBT	Wed, Mar 6, 2013	52.66	52.93	52.57	52.68
1675	AMEX	FBT	Tue, Mar 5, 2013	52.31	52.85	52.28	52.54
1674	AMEX	FBT	Mon, Mar 4, 2013	51.55	52.00	51.10	52.00
1673	AMEX	FBT	Fri, Mar 1, 2013	50.66	51.47	50.50	51.36
1672	AMEX	FBT	Thu, Feb 28, 2013	50.25	50.93	50.25	50.68
1671	AMEX	FBT	Wed, Feb 27, 2013	49.29	50.43	49.21	50.24
1670	AMEX	FBT	Tue, Feb 26, 2013	49.35	49.47	48.76	49.27
1669	AMEX	FBT	Mon, Feb 25, 2013	49.90	50.24	49.12	49.13
1668	AMEX	FBT	Fri, Feb 22, 2013	49.11	49.66	49.11	49.66
1667	AMEX	FBT	Thu, Feb 21, 2013	49.27	49.40	48.69	48.91
1666	AMEX	FBT	Wed, Feb 20, 2013	50.30	50.30	49.50	49.52
1665	AMEX	FBT	Tue, Feb 19, 2013	50.16	50.24	49.92	50.20
1664	AMEX	FBT	Fri, Feb 15, 2013	50.02	50.17	49.78	50.07
1663	AMEX	FBT	Thu, Feb 14, 2013	49.84	50.11	49.40	49.96
1662	AMEX	FBT	Wed, Feb 13, 2013	49.96	50.00	49.40	49.74
1661	AMEX	FBT	Tue, Feb 12, 2013	50.00	50.00	49.53	49.60
1660	AMEX	FBT	Mon, Feb 11, 2013	50.77	50.77	49.86	49.98
1659	AMEX	FBT	Fri, Feb 8, 2013	49.79	50.47	49.79	50.31
1658	AMEX	FBT	Thu, Feb 7, 2013	50.16	50.19	49.19	49.61
1657	AMEX	FBT	Wed, Feb 6, 2013	50.24	50.38	49.87	50.13
1656	AMEX	FBT	Tue, Feb 5, 2013	49.82	50.22	49.65	50.22
1655	AMEX	FBT	Mon, Feb 4, 2013	49.59	49.95	49.40	49.53
1654	AMEX	FBT	Fri, Feb 1, 2013	49.98	50.16	49.54	50.05
1653	AMEX	FBT	Thu, Jan 31, 2013	49.15	49.56	49.05	49.47
1652	AMEX	FBT	Wed, Jan 30, 2013	50.08	50.08	49.14	49.27
1651	AMEX	FBT	Tue, Jan 29, 2013	49.81	50.06	49.53	49.90
1650	AMEX	FBT	Mon, Jan 28, 2013	50.13	50.13	49.61	49.82
1649	AMEX	FBT	Fri, Jan 25, 2013	49.56	49.97	49.29	49.97
1648	AMEX	FBT	Thu, Jan 24, 2013	49.13	49.89	49.12	49.40
1647	AMEX	FBT	Wed, Jan 23, 2013	49.57	49.72	49.11	49.14
1646	AMEX	FBT	Tue, Jan 22, 2013	49.61	49.68	49.14	49.67
1645	AMEX	FBT	Fri, Jan 18, 2013	49.81	49.81	49.05	49.46
1644	AMEX	FBT	Thu, Jan 17, 2013	49.46	49.46	48.98	49.27
1643	AMEX	FBT	Wed, Jan 16, 2013	49.69	49.69	49.24	49.24
1642	AMEX	FBT	Tue, Jan 15, 2013	49.20	49.57	48.82	49.56
1641	AMEX	FBT	Mon, Jan 14, 2013	48.95	49.50	48.95	49.36
1640	AMEX	FBT	Fri, Jan 11, 2013	48.75	48.84	48.34	48.78
1639	AMEX	FBT	Thu, Jan 10, 2013	49.05	49.05	48.04	48.23
1638	AMEX	FBT	Wed, Jan 9, 2013	48.40	48.69	48.18	48.68
1637	AMEX	FBT	Tue, Jan 8, 2013	48.17	48.39	47.84	48.19
1636	AMEX	FBT	Mon, Jan 7, 2013	47.93	48.27	47.64	48.20
1635	AMEX	FBT	Fri, Jan 4, 2013	48.03	48.32	47.79	48.11
1634	AMEX	FBT	Thu, Jan 3, 2013	47.58	48.11	47.26	47.90
1633	AMEX	FBT	Wed, Jan 2, 2013	46.97	47.72	46.96	47.66
1632	AMEX	FBT	Mon, Dec 31, 2012	45.16	46.06	44.87	45.95
1631	AMEX	FBT	Fri, Dec 28, 2012	45.35	45.54	45.13	45.20
1630	AMEX	FBT	Thu, Dec 27, 2012	45.68	45.96	44.94	45.56
1629	AMEX	FBT	Wed, Dec 26, 2012	46.17	46.17	45.43	45.59
1628	AMEX	FBT	Mon, Dec 24, 2012	46.08	46.13	45.86	46.09
1627	AMEX	FBT	Fri, Dec 21, 2012	46.21	46.58	46.02	46.17
1626	AMEX	FBT	Thu, Dec 20, 2012	46.74	46.85	46.45	46.75
1625	AMEX	FBT	Wed, Dec 19, 2012	46.79	46.83	46.38	46.51
1624	AMEX	FBT	Tue, Dec 18, 2012	46.27	46.82	46.20	46.61
1623	AMEX	FBT	Mon, Dec 17, 2012	45.71	46.17	45.52	46.16
1622	AMEX	FBT	Fri, Dec 14, 2012	45.86	46.06	45.63	45.70
1621	AMEX	FBT	Thu, Dec 13, 2012	46.48	46.48	45.84	45.97
1620	AMEX	FBT	Wed, Dec 12, 2012	46.66	46.84	46.34	46.51
1619	AMEX	FBT	Tue, Dec 11, 2012	46.34	46.83	46.34	46.64
1618	AMEX	FBT	Mon, Dec 10, 2012	45.48	46.16	45.48	46.01
1617	AMEX	FBT	Fri, Dec 7, 2012	45.44	45.59	45.18	45.43
1616	AMEX	FBT	Thu, Dec 6, 2012	45.40	45.70	45.12	45.31
1615	AMEX	FBT	Wed, Dec 5, 2012	45.71	45.71	45.29	45.38
1614	AMEX	FBT	Tue, Dec 4, 2012	45.59	45.64	45.31	45.50
1613	AMEX	FBT	Mon, Dec 3, 2012	45.92	45.92	45.41	45.48
1612	AMEX	FBT	Fri, Nov 30, 2012	46.06	46.10	45.68	45.85
1611	AMEX	FBT	Thu, Nov 29, 2012	45.53	46.14	45.53	46.03
1610	AMEX	FBT	Wed, Nov 28, 2012	45.12	45.27	44.23	45.24
1609	AMEX	FBT	Tue, Nov 27, 2012	45.61	45.75	45.12	45.14
1608	AMEX	FBT	Mon, Nov 26, 2012	45.64	45.82	45.10	45.53
1607	AMEX	FBT	Fri, Nov 23, 2012	45.19	45.65	45.02	45.65
1606	AMEX	FBT	Wed, Nov 21, 2012	44.77	44.90	44.39	44.78
1605	AMEX	FBT	Tue, Nov 20, 2012	43.63	44.27	43.60	44.27
1604	AMEX	FBT	Mon, Nov 19, 2012	43.42	43.69	43.05	43.69
1603	AMEX	FBT	Fri, Nov 16, 2012	42.00	43.15	42.00	42.99
1602	AMEX	FBT	Thu, Nov 15, 2012	42.55	42.55	41.71	42.08
1601	AMEX	FBT	Wed, Nov 14, 2012	43.46	43.46	42.41	42.49
1600	AMEX	FBT	Tue, Nov 13, 2012	43.20	43.70	43.04	43.37
1599	AMEX	FBT	Mon, Nov 12, 2012	43.57	44.00	43.22	43.39
1598	AMEX	FBT	Fri, Nov 9, 2012	42.05	43.38	41.90	43.04
1597	AMEX	FBT	Thu, Nov 8, 2012	42.86	42.86	42.31	42.31
1596	AMEX	FBT	Wed, Nov 7, 2012	43.26	43.26	42.28	42.64
1595	AMEX	FBT	Tue, Nov 6, 2012	43.48	43.82	43.31	43.62
1594	AMEX	FBT	Mon, Nov 5, 2012	42.49	43.37	42.49	43.31
1593	AMEX	FBT	Fri, Nov 2, 2012	42.78	42.87	41.98	42.06
1592	AMEX	FBT	Thu, Nov 1, 2012	41.67	42.77	41.67	42.59
1591	AMEX	FBT	Wed, Oct 31, 2012	42.43	42.55	41.44	41.58
1590	AMEX	FBT	Fri, Oct 26, 2012	43.23	43.27	42.38	42.50
1589	AMEX	FBT	Thu, Oct 25, 2012	43.50	43.73	43.25	43.30
1588	AMEX	FBT	Wed, Oct 24, 2012	43.97	43.97	43.16	43.18
1587	AMEX	FBT	Tue, Oct 23, 2012	43.97	43.97	43.05	43.43
1586	AMEX	FBT	Mon, Oct 22, 2012	44.81	45.04	44.22	44.44
1585	AMEX	FBT	Fri, Oct 19, 2012	46.25	46.25	44.72	44.99
1584	AMEX	FBT	Thu, Oct 18, 2012	46.75	46.75	46.28	46.37
1583	AMEX	FBT	Wed, Oct 17, 2012	45.97	46.82	45.97	46.82
1582	AMEX	FBT	Tue, Oct 16, 2012	45.95	45.95	45.64	45.88
1581	AMEX	FBT	Mon, Oct 15, 2012	45.26	45.53	45.13	45.37
1580	AMEX	FBT	Fri, Oct 12, 2012	46.07	46.07	45.32	45.36
1579	AMEX	FBT	Thu, Oct 11, 2012	46.02	46.44	45.93	45.99
1578	AMEX	FBT	Wed, Oct 10, 2012	46.22	46.25	45.65	45.82
1577	AMEX	FBT	Tue, Oct 9, 2012	47.26	47.26	46.30	46.32
1576	AMEX	FBT	Mon, Oct 8, 2012	47.50	47.50	47.06	47.30
1575	AMEX	FBT	Fri, Oct 5, 2012	48.07	48.39	47.67	47.81
1574	AMEX	FBT	Thu, Oct 4, 2012	47.77	47.94	47.50	47.70
1573	AMEX	FBT	Wed, Oct 3, 2012	47.41	47.70	47.18	47.53
1572	AMEX	FBT	Tue, Oct 2, 2012	47.28	47.42	47.01	47.25
1571	AMEX	FBT	Mon, Oct 1, 2012	46.76	47.12	46.61	46.74
1570	AMEX	FBT	Fri, Sep 28, 2012	46.22	46.58	45.91	46.44
1569	AMEX	FBT	Thu, Sep 27, 2012	46.08	46.41	45.89	46.24
1568	AMEX	FBT	Wed, Sep 26, 2012	46.82	46.82	45.78	46.05
1567	AMEX	FBT	Tue, Sep 25, 2012	47.29	47.30	46.37	46.41
1566	AMEX	FBT	Mon, Sep 24, 2012	47.47	47.61	46.95	47.09
1565	AMEX	FBT	Fri, Sep 21, 2012	47.43	47.71	47.36	47.65
1564	AMEX	FBT	Thu, Sep 20, 2012	46.97	47.36	46.80	47.21
1563	AMEX	FBT	Wed, Sep 19, 2012	46.83	47.17	46.74	47.08
1562	AMEX	FBT	Tue, Sep 18, 2012	46.50	46.78	46.30	46.69
1561	AMEX	FBT	Mon, Sep 17, 2012	46.18	46.44	45.80	46.40
1560	AMEX	FBT	Fri, Sep 14, 2012	45.30	46.01	45.29	45.98
1559	AMEX	FBT	Thu, Sep 13, 2012	44.98	45.51	44.79	45.31
1558	AMEX	FBT	Wed, Sep 12, 2012	44.71	44.85	44.49	44.83
1557	AMEX	FBT	Tue, Sep 11, 2012	45.09	45.09	44.45	44.50
1556	AMEX	FBT	Mon, Sep 10, 2012	44.95	45.14	44.82	44.84
1555	AMEX	FBT	Fri, Sep 7, 2012	45.27	45.27	44.83	45.05
1554	AMEX	FBT	Thu, Sep 6, 2012	44.64	45.28	44.08	45.00
1553	AMEX	FBT	Wed, Sep 5, 2012	44.49	44.50	44.14	44.30
1552	AMEX	FBT	Tue, Sep 4, 2012	43.81	44.57	43.38	44.45
1551	AMEX	FBT	Fri, Aug 31, 2012	43.83	44.00	43.45	43.68
1550	AMEX	FBT	Thu, Aug 30, 2012	43.66	43.79	43.47	43.62
1549	AMEX	FBT	Wed, Aug 29, 2012	43.90	44.20	43.88	44.01
1548	AMEX	FBT	Tue, Aug 28, 2012	43.79	44.16	43.77	44.02
1547	AMEX	FBT	Mon, Aug 27, 2012	43.83	44.20	43.73	43.94
1546	AMEX	FBT	Fri, Aug 24, 2012	43.40	44.02	43.40	43.82
1545	AMEX	FBT	Thu, Aug 23, 2012	43.26	43.53	43.06	43.43
1544	AMEX	FBT	Wed, Aug 22, 2012	43.05	43.47	43.05	43.33
1543	AMEX	FBT	Tue, Aug 21, 2012	43.35	43.60	42.79	43.00
1542	AMEX	FBT	Mon, Aug 20, 2012	43.15	43.26	42.88	43.10
1541	AMEX	FBT	Fri, Aug 17, 2012	43.30	43.35	42.92	43.23
1540	AMEX	FBT	Thu, Aug 16, 2012	43.88	43.88	43.20	43.28
1539	AMEX	FBT	Wed, Aug 15, 2012	43.23	43.67	43.10	43.58
1538	AMEX	FBT	Tue, Aug 14, 2012	42.96	43.24	42.88	43.02
1537	AMEX	FBT	Mon, Aug 13, 2012	42.79	42.88	42.31	42.81
1536	AMEX	FBT	Fri, Aug 10, 2012	42.78	43.02	42.75	42.99
1535	AMEX	FBT	Thu, Aug 9, 2012	42.73	42.87	42.63	42.78
1534	AMEX	FBT	Wed, Aug 8, 2012	43.00	43.03	42.66	42.74
1533	AMEX	FBT	Tue, Aug 7, 2012	43.11	43.26	42.80	43.05
1532	AMEX	FBT	Mon, Aug 6, 2012	42.56	43.06	42.54	42.88
1531	AMEX	FBT	Fri, Aug 3, 2012	43.14	43.28	42.58	42.61
1530	AMEX	FBT	Thu, Aug 2, 2012	42.44	42.67	41.89	42.19
1529	AMEX	FBT	Wed, Aug 1, 2012	43.81	43.81	42.82	42.82
1528	AMEX	FBT	Tue, Jul 31, 2012	44.05	44.12	43.40	43.44
1527	AMEX	FBT	Mon, Jul 30, 2012	45.08	45.27	44.30	44.33
1526	AMEX	FBT	Fri, Jul 27, 2012	44.75	45.51	44.75	45.12
1525	AMEX	FBT	Thu, Jul 26, 2012	44.24	44.56	43.98	44.34
1524	AMEX	FBT	Wed, Jul 25, 2012	43.42	43.78	43.17	43.61
1523	AMEX	FBT	Tue, Jul 24, 2012	43.95	43.95	42.88	43.00
1522	AMEX	FBT	Mon, Jul 23, 2012	44.32	44.32	43.51	43.76
1521	AMEX	FBT	Fri, Jul 20, 2012	45.37	45.37	44.73	44.87
1520	AMEX	FBT	Thu, Jul 19, 2012	45.52	45.71	45.26	45.50
1519	AMEX	FBT	Wed, Jul 18, 2012	45.30	45.89	45.30	45.63
1518	AMEX	FBT	Tue, Jul 17, 2012	44.89	45.38	44.55	45.29
1517	AMEX	FBT	Mon, Jul 16, 2012	44.61	44.90	44.17	44.81
1516	AMEX	FBT	Fri, Jul 13, 2012	43.94	44.38	43.90	44.28
1515	AMEX	FBT	Thu, Jul 12, 2012	43.10	43.89	42.83	43.77
1514	AMEX	FBT	Wed, Jul 11, 2012	43.86	43.86	43.14	43.42
1513	AMEX	FBT	Tue, Jul 10, 2012	44.81	44.86	43.84	43.95
1512	AMEX	FBT	Mon, Jul 9, 2012	44.65	44.65	44.19	44.48
1511	AMEX	FBT	Fri, Jul 6, 2012	44.84	44.86	44.29	44.49
1510	AMEX	FBT	Thu, Jul 5, 2012	45.46	45.46	44.94	44.95
1509	AMEX	FBT	Tue, Jul 3, 2012	45.00	45.27	44.82	45.24
1508	AMEX	FBT	Mon, Jul 2, 2012	44.17	45.02	44.00	45.02
1507	AMEX	FBT	Fri, Jun 29, 2012	43.68	43.88	43.43	43.81
1506	AMEX	FBT	Thu, Jun 28, 2012	43.45	43.50	42.11	42.76
1505	AMEX	FBT	Wed, Jun 27, 2012	43.52	44.07	43.49	43.97
1504	AMEX	FBT	Tue, Jun 26, 2012	43.28	43.65	43.19	43.44
1503	AMEX	FBT	Mon, Jun 25, 2012	43.37	43.37	42.96	43.11
1502	AMEX	FBT	Fri, Jun 22, 2012	43.08	43.91	42.85	43.81
1501	AMEX	FBT	Thu, Jun 21, 2012	43.74	43.75	42.82	42.88
1500	AMEX	FBT	Wed, Jun 20, 2012	43.88	44.02	43.41	43.78
1499	AMEX	FBT	Tue, Jun 19, 2012	43.76	44.35	43.59	43.88
1498	AMEX	FBT	Mon, Jun 18, 2012	43.36	43.86	43.16	43.65
1497	AMEX	FBT	Fri, Jun 15, 2012	42.79	43.45	42.71	43.35
1496	AMEX	FBT	Thu, Jun 14, 2012	41.91	42.81	41.85	42.77
1495	AMEX	FBT	Wed, Jun 13, 2012	41.93	42.45	41.77	41.89
1494	AMEX	FBT	Tue, Jun 12, 2012	41.64	42.08	41.42	42.06
1493	AMEX	FBT	Mon, Jun 11, 2012	42.61	42.61	41.46	41.48
1492	AMEX	FBT	Fri, Jun 8, 2012	41.99	42.38	41.56	42.24
1491	AMEX	FBT	Thu, Jun 7, 2012	42.79	42.79	42.00	42.00
1490	AMEX	FBT	Wed, Jun 6, 2012	42.09	42.44	41.99	42.20
1489	AMEX	FBT	Tue, Jun 5, 2012	41.08	41.99	41.08	41.72
1488	AMEX	FBT	Mon, Jun 4, 2012	41.28	41.54	40.48	41.19
1487	AMEX	FBT	Fri, Jun 1, 2012	41.87	41.96	41.17	41.26
1486	AMEX	FBT	Thu, May 31, 2012	43.26	43.50	42.34	42.56
1485	AMEX	FBT	Wed, May 30, 2012	43.23	43.33	42.86	43.23
1484	AMEX	FBT	Tue, May 29, 2012	43.35	43.69	43.09	43.63
1483	AMEX	FBT	Fri, May 25, 2012	43.43	43.83	43.35	43.83
1482	AMEX	FBT	Thu, May 24, 2012	43.24	43.43	42.97	43.43
1481	AMEX	FBT	Wed, May 23, 2012	43.15	43.32	42.56	43.24
1480	AMEX	FBT	Tue, May 22, 2012	43.69	44.19	43.32	43.51
1479	AMEX	FBT	Mon, May 21, 2012	42.64	43.74	42.64	43.66
1478	AMEX	FBT	Fri, May 18, 2012	43.52	43.52	42.37	42.44
1477	AMEX	FBT	Thu, May 17, 2012	44.96	45.12	43.40	43.44
1476	AMEX	FBT	Wed, May 16, 2012	45.17	45.35	44.85	44.94
1475	AMEX	FBT	Tue, May 15, 2012	45.12	45.34	44.86	45.05
1474	AMEX	FBT	Mon, May 14, 2012	44.82	45.29	44.80	45.08
1473	AMEX	FBT	Fri, May 11, 2012	44.51	45.28	44.51	45.14
1472	AMEX	FBT	Thu, May 10, 2012	44.80	44.89	44.33	44.66
1471	AMEX	FBT	Wed, May 9, 2012	44.20	44.68	43.97	44.45
1470	AMEX	FBT	Tue, May 8, 2012	44.41	44.75	43.68	44.68
1469	AMEX	FBT	Mon, May 7, 2012	43.93	45.08	43.93	44.79
1468	AMEX	FBT	Fri, May 4, 2012	43.79	43.79	43.32	43.42
1467	AMEX	FBT	Thu, May 3, 2012	44.71	44.71	44.00	44.13
1466	AMEX	FBT	Wed, May 2, 2012	44.00	44.79	44.00	44.69
1465	AMEX	FBT	Tue, May 1, 2012	44.28	44.61	43.83	44.08
1464	AMEX	FBT	Mon, Apr 30, 2012	44.38	44.38	43.88	44.02
1463	AMEX	FBT	Fri, Apr 27, 2012	44.04	44.36	43.39	44.25
1462	AMEX	FBT	Thu, Apr 26, 2012	43.75	44.34	43.75	44.23
1461	AMEX	FBT	Wed, Apr 25, 2012	43.43	43.80	42.98	43.73
1460	AMEX	FBT	Tue, Apr 24, 2012	42.61	43.17	42.58	42.96
1459	AMEX	FBT	Mon, Apr 23, 2012	42.39	42.67	42.02	42.61
1458	AMEX	FBT	Fri, Apr 20, 2012	42.25	42.93	42.06	42.75
1457	AMEX	FBT	Thu, Apr 19, 2012	41.72	42.56	41.72	42.02
1456	AMEX	FBT	Wed, Apr 18, 2012	40.03	40.03	39.52	39.69
1455	AMEX	FBT	Tue, Apr 17, 2012	39.69	40.34	39.69	40.15
1454	AMEX	FBT	Mon, Apr 16, 2012	39.85	39.85	39.03	39.42
1453	AMEX	FBT	Fri, Apr 13, 2012	40.30	40.30	39.43	39.55
1452	AMEX	FBT	Thu, Apr 12, 2012	40.25	40.48	40.25	40.37
1451	AMEX	FBT	Wed, Apr 11, 2012	40.16	40.44	40.00	40.13
1450	AMEX	FBT	Tue, Apr 10, 2012	41.00	41.01	39.70	39.84
1449	AMEX	FBT	Mon, Apr 9, 2012	41.42	41.42	40.80	40.88
1448	AMEX	FBT	Thu, Apr 5, 2012	41.54	42.13	41.52	41.98
1447	AMEX	FBT	Wed, Apr 4, 2012	42.19	42.19	41.44	41.67
1446	AMEX	FBT	Tue, Apr 3, 2012	42.08	42.44	42.08	42.42
1445	AMEX	FBT	Mon, Apr 2, 2012	42.25	42.25	41.78	42.07
1444	AMEX	FBT	Fri, Mar 30, 2012	42.18	42.45	41.99	42.27
1443	AMEX	FBT	Thu, Mar 29, 2012	41.37	42.01	41.31	41.93
1442	AMEX	FBT	Wed, Mar 28, 2012	41.64	42.09	41.10	41.59
1441	AMEX	FBT	Tue, Mar 27, 2012	40.84	40.95	40.53	40.56
1440	AMEX	FBT	Mon, Mar 26, 2012	40.33	40.88	40.16	40.80
1439	AMEX	FBT	Fri, Mar 23, 2012	39.90	40.09	39.66	40.09
1438	AMEX	FBT	Thu, Mar 22, 2012	39.50	39.90	39.38	39.83
1437	AMEX	FBT	Wed, Mar 21, 2012	39.92	40.16	39.75	39.88
1436	AMEX	FBT	Tue, Mar 20, 2012	40.14	40.14	39.66	39.90
1435	AMEX	FBT	Mon, Mar 19, 2012	40.03	40.48	40.03	40.26
1434	AMEX	FBT	Fri, Mar 16, 2012	40.04	40.20	39.95	40.13
1433	AMEX	FBT	Thu, Mar 15, 2012	39.61	40.15	39.61	40.04
1432	AMEX	FBT	Wed, Mar 14, 2012	39.66	39.82	39.37	39.46
1431	AMEX	FBT	Tue, Mar 13, 2012	39.53	39.77	39.36	39.77
1430	AMEX	FBT	Mon, Mar 12, 2012	39.55	39.57	39.18	39.24
1429	AMEX	FBT	Fri, Mar 9, 2012	39.17	39.54	39.17	39.47
1428	AMEX	FBT	Thu, Mar 8, 2012	38.56	39.34	38.45	39.27
1427	AMEX	FBT	Wed, Mar 7, 2012	38.44	38.55	38.23	38.35
1426	AMEX	FBT	Tue, Mar 6, 2012	38.61	38.61	37.98	38.30
1425	AMEX	FBT	Mon, Mar 5, 2012	39.69	39.69	38.86	39.01
1424	AMEX	FBT	Fri, Mar 2, 2012	39.77	40.05	39.46	39.69
1423	AMEX	FBT	Thu, Mar 1, 2012	39.30	39.92	39.24	39.85
1422	AMEX	FBT	Wed, Feb 29, 2012	39.63	40.05	39.27	39.32
1421	AMEX	FBT	Tue, Feb 28, 2012	39.70	39.71	39.41	39.58
1420	AMEX	FBT	Mon, Feb 27, 2012	40.01	40.01	39.41	39.77
1419	AMEX	FBT	Fri, Feb 24, 2012	40.45	40.63	40.13	40.38
1418	AMEX	FBT	Thu, Feb 23, 2012	39.61	40.41	39.57	40.33
1417	AMEX	FBT	Wed, Feb 22, 2012	39.53	39.61	39.15	39.50
1416	AMEX	FBT	Tue, Feb 21, 2012	40.75	40.90	39.52	39.61
1415	AMEX	FBT	Fri, Feb 17, 2012	41.52	41.52	40.57	40.60
1414	AMEX	FBT	Thu, Feb 16, 2012	41.55	41.87	41.24	41.63
1413	AMEX	FBT	Wed, Feb 15, 2012	41.25	41.79	40.83	41.21
1412	AMEX	FBT	Tue, Feb 14, 2012	41.58	41.58	40.98	41.07
1411	AMEX	FBT	Mon, Feb 13, 2012	41.10	41.71	41.10	41.67
1410	AMEX	FBT	Fri, Feb 10, 2012	40.90	40.90	40.53	40.67
1409	AMEX	FBT	Thu, Feb 9, 2012	41.50	41.50	40.92	41.18
1408	AMEX	FBT	Wed, Feb 8, 2012	41.85	42.00	41.17	41.52
1407	AMEX	FBT	Tue, Feb 7, 2012	42.59	42.68	41.73	41.86
1406	AMEX	FBT	Mon, Feb 6, 2012	41.19	42.57	41.06	42.51
1405	AMEX	FBT	Fri, Feb 3, 2012	41.70	41.98	41.30	41.54
1404	AMEX	FBT	Thu, Feb 2, 2012	40.67	41.44	40.63	41.24
1403	AMEX	FBT	Wed, Feb 1, 2012	39.72	40.77	39.72	40.63
1402	AMEX	FBT	Tue, Jan 31, 2012	39.64	39.81	39.39	39.57
1401	AMEX	FBT	Mon, Jan 30, 2012	39.18	39.50	39.02	39.46
1400	AMEX	FBT	Fri, Jan 27, 2012	38.75	39.75	38.75	39.66
1399	AMEX	FBT	Thu, Jan 26, 2012	39.45	39.45	38.68	38.78
1398	AMEX	FBT	Wed, Jan 25, 2012	38.38	39.33	38.38	39.23
1397	AMEX	FBT	Tue, Jan 24, 2012	36.69	37.46	36.57	37.32
1396	AMEX	FBT	Mon, Jan 23, 2012	37.27	37.47	36.74	36.85
1395	AMEX	FBT	Fri, Jan 20, 2012	37.56	37.56	37.06	37.18
1394	AMEX	FBT	Thu, Jan 19, 2012	37.97	38.09	37.60	37.64
1393	AMEX	FBT	Wed, Jan 18, 2012	37.07	37.71	36.97	37.67
1392	AMEX	FBT	Tue, Jan 17, 2012	37.46	37.46	36.88	37.05
1391	AMEX	FBT	Fri, Jan 13, 2012	36.85	37.17	36.65	37.12
1390	AMEX	FBT	Thu, Jan 12, 2012	36.92	37.09	36.49	37.03
1389	AMEX	FBT	Wed, Jan 11, 2012	35.91	36.85	35.81	36.79
1388	AMEX	FBT	Tue, Jan 10, 2012	35.88	36.01	35.46	36.00
1387	AMEX	FBT	Mon, Jan 9, 2012	35.00	35.36	34.91	35.12
1386	AMEX	FBT	Fri, Jan 6, 2012	34.15	34.88	34.15	34.79
1385	AMEX	FBT	Thu, Jan 5, 2012	33.01	34.21	33.01	33.99
1384	AMEX	FBT	Wed, Jan 4, 2012	32.95	33.17	32.81	32.85
1383	AMEX	FBT	Tue, Jan 3, 2012	33.21	33.48	32.93	33.02
1382	AMEX	FBT	Fri, Dec 30, 2011	32.44	32.83	32.44	32.66
1381	AMEX	FBT	Thu, Dec 29, 2011	32.17	32.65	32.05	32.58
1380	AMEX	FBT	Wed, Dec 28, 2011	32.39	32.50	32.09	32.12
1379	AMEX	FBT	Tue, Dec 27, 2011	32.06	32.52	32.06	32.44
1378	AMEX	FBT	Fri, Dec 23, 2011	32.11	32.23	31.82	32.15
1377	AMEX	FBT	Thu, Dec 22, 2011	31.57	32.14	31.54	32.03
1376	AMEX	FBT	Wed, Dec 21, 2011	31.33	31.58	31.00	31.53
1375	AMEX	FBT	Tue, Dec 20, 2011	30.93	31.41	30.93	31.40
1374	AMEX	FBT	Mon, Dec 19, 2011	30.84	31.14	30.41	30.49
1373	AMEX	FBT	Fri, Dec 16, 2011	30.59	30.88	30.48	30.66
1372	AMEX	FBT	Thu, Dec 15, 2011	30.89	30.89	30.33	30.37
1371	AMEX	FBT	Wed, Dec 14, 2011	30.59	30.88	30.45	30.58
1370	AMEX	FBT	Tue, Dec 13, 2011	31.52	31.52	30.66	30.77
1369	AMEX	FBT	Mon, Dec 12, 2011	31.20	31.23	30.93	31.21
1368	AMEX	FBT	Fri, Dec 9, 2011	31.12	31.60	31.07	31.52
1367	AMEX	FBT	Thu, Dec 8, 2011	31.63	31.75	30.94	30.94
1366	AMEX	FBT	Wed, Dec 7, 2011	31.84	31.85	31.43	31.70
1365	AMEX	FBT	Tue, Dec 6, 2011	32.23	32.27	31.80	31.97
1364	AMEX	FBT	Mon, Dec 5, 2011	32.42	32.46	32.04	32.26
1363	AMEX	FBT	Fri, Dec 2, 2011	32.63	32.68	31.97	32.02
1362	AMEX	FBT	Thu, Dec 1, 2011	32.10	32.46	32.00	32.37
1361	AMEX	FBT	Wed, Nov 30, 2011	31.70	32.26	31.70	32.22
1360	AMEX	FBT	Tue, Nov 29, 2011	31.21	31.33	30.81	30.98
1359	AMEX	FBT	Mon, Nov 28, 2011	30.75	31.23	30.74	31.15
1358	AMEX	FBT	Fri, Nov 25, 2011	30.07	30.35	29.94	30.01
1357	AMEX	FBT	Wed, Nov 23, 2011	30.61	30.61	30.10	30.26
1356	AMEX	FBT	Tue, Nov 22, 2011	30.61	31.01	30.47	30.93
1355	AMEX	FBT	Mon, Nov 21, 2011	30.70	30.75	30.25	30.60
1354	AMEX	FBT	Fri, Nov 18, 2011	31.43	31.43	30.96	30.99
1353	AMEX	FBT	Thu, Nov 17, 2011	31.82	32.04	31.17	31.34
1352	AMEX	FBT	Wed, Nov 16, 2011	32.00	32.39	31.69	31.79
1351	AMEX	FBT	Tue, Nov 15, 2011	32.26	32.45	31.89	32.30
1350	AMEX	FBT	Mon, Nov 14, 2011	32.34	32.54	32.25	32.41
1349	AMEX	FBT	Fri, Nov 11, 2011	32.41	32.54	32.20	32.37
1348	AMEX	FBT	Thu, Nov 10, 2011	32.44	32.59	31.66	32.00
1347	AMEX	FBT	Wed, Nov 9, 2011	32.22	32.68	32.04	32.13
1346	AMEX	FBT	Tue, Nov 8, 2011	32.87	33.05	32.31	32.99
1345	AMEX	FBT	Mon, Nov 7, 2011	33.04	33.25	32.21	32.85
1344	AMEX	FBT	Fri, Nov 4, 2011	32.90	33.41	32.73	33.08
1343	AMEX	FBT	Thu, Nov 3, 2011	33.48	33.62	32.53	33.06
1342	AMEX	FBT	Wed, Nov 2, 2011	34.43	34.78	33.18	33.74
1341	AMEX	FBT	Tue, Nov 1, 2011	34.27	34.58	33.80	34.10
1340	AMEX	FBT	Mon, Oct 31, 2011	36.06	36.06	35.14	35.14
1339	AMEX	FBT	Fri, Oct 28, 2011	35.34	36.43	35.34	36.30
1338	AMEX	FBT	Thu, Oct 27, 2011	35.60	36.10	34.99	35.85
1337	AMEX	FBT	Wed, Oct 26, 2011	35.23	35.23	34.01	34.58
1336	AMEX	FBT	Tue, Oct 25, 2011	35.51	35.51	34.76	34.82
1335	AMEX	FBT	Mon, Oct 24, 2011	34.41	35.60	34.41	35.60
1334	AMEX	FBT	Fri, Oct 21, 2011	33.97	34.66	33.96	34.66
1333	AMEX	FBT	Thu, Oct 20, 2011	33.36	33.65	32.77	33.49
1332	AMEX	FBT	Wed, Oct 19, 2011	33.54	33.87	33.13	33.19
1331	AMEX	FBT	Tue, Oct 18, 2011	33.45	33.77	32.92	33.53
1330	AMEX	FBT	Mon, Oct 17, 2011	34.18	34.32	33.34	33.47
1329	AMEX	FBT	Fri, Oct 14, 2011	34.54	34.54	33.85	34.34
1328	AMEX	FBT	Thu, Oct 13, 2011	33.65	34.34	33.64	34.15
1327	AMEX	FBT	Wed, Oct 12, 2011	34.25	34.36	33.66	33.74
1326	AMEX	FBT	Tue, Oct 11, 2011	33.83	34.30	33.75	33.93
1325	AMEX	FBT	Mon, Oct 10, 2011	34.01	34.24	33.56	33.92
1324	AMEX	FBT	Fri, Oct 7, 2011	33.99	33.99	33.35	33.44
1323	AMEX	FBT	Thu, Oct 6, 2011	33.54	34.59	33.41	34.58
1322	AMEX	FBT	Wed, Oct 5, 2011	32.75	33.74	32.50	33.65
1321	AMEX	FBT	Tue, Oct 4, 2011	31.01	32.73	31.01	32.73
1320	AMEX	FBT	Mon, Oct 3, 2011	32.74	33.11	31.51	31.54
1319	AMEX	FBT	Fri, Sep 30, 2011	33.24	33.64	33.05	33.06
1318	AMEX	FBT	Thu, Sep 29, 2011	34.29	34.38	32.88	33.73
1317	AMEX	FBT	Wed, Sep 28, 2011	35.00	35.13	33.71	33.71
1316	AMEX	FBT	Tue, Sep 27, 2011	35.15	35.38	34.72	34.81
1315	AMEX	FBT	Mon, Sep 26, 2011	34.45	34.73	33.56	34.44
1314	AMEX	FBT	Fri, Sep 23, 2011	33.63	34.38	33.63	34.23
1313	AMEX	FBT	Thu, Sep 22, 2011	34.18	34.49	33.39	33.85
1312	AMEX	FBT	Wed, Sep 21, 2011	35.91	36.30	35.12	35.12
1311	AMEX	FBT	Tue, Sep 20, 2011	35.50	36.11	35.39	35.64
1310	AMEX	FBT	Mon, Sep 19, 2011	35.66	35.66	35.00	35.40
1309	AMEX	FBT	Fri, Sep 16, 2011	36.06	36.15	35.59	35.70
1308	AMEX	FBT	Thu, Sep 15, 2011	36.10	36.10	35.48	35.97
1307	AMEX	FBT	Wed, Sep 14, 2011	35.54	35.97	34.91	35.58
1306	AMEX	FBT	Tue, Sep 13, 2011	34.73	35.21	34.50	35.10
1305	AMEX	FBT	Mon, Sep 12, 2011	33.89	34.73	33.89	34.69
1304	AMEX	FBT	Fri, Sep 9, 2011	35.24	35.35	34.23	34.41
1303	AMEX	FBT	Thu, Sep 8, 2011	35.76	36.21	35.52	35.64
1302	AMEX	FBT	Wed, Sep 7, 2011	35.10	35.95	35.02	35.92
1301	AMEX	FBT	Tue, Sep 6, 2011	33.32	34.78	33.32	34.71
1300	AMEX	FBT	Fri, Sep 2, 2011	34.50	35.36	34.28	34.41
1299	AMEX	FBT	Thu, Sep 1, 2011	35.97	36.18	35.01	35.05
1298	AMEX	FBT	Wed, Aug 31, 2011	35.86	36.35	35.50	35.78
1297	AMEX	FBT	Tue, Aug 30, 2011	35.31	35.96	34.93	35.76
1296	AMEX	FBT	Mon, Aug 29, 2011	34.51	35.33	34.51	35.31
1295	AMEX	FBT	Fri, Aug 26, 2011	33.19	34.20	32.49	34.15
1294	AMEX	FBT	Thu, Aug 25, 2011	33.96	34.44	33.33	33.35
1293	AMEX	FBT	Wed, Aug 24, 2011	33.72	34.13	33.33	34.10
1292	AMEX	FBT	Tue, Aug 23, 2011	32.87	34.04	32.50	34.04
1291	AMEX	FBT	Mon, Aug 22, 2011	33.43	33.79	32.57	32.72
1290	AMEX	FBT	Fri, Aug 19, 2011	32.63	33.71	32.55	33.10
1289	AMEX	FBT	Thu, Aug 18, 2011	33.90	34.11	32.78	33.07
1288	AMEX	FBT	Wed, Aug 17, 2011	35.00	35.50	34.39	34.79
1287	AMEX	FBT	Tue, Aug 16, 2011	34.94	35.33	34.61	35.04
1286	AMEX	FBT	Mon, Aug 15, 2011	33.88	35.18	33.88	35.18
1285	AMEX	FBT	Fri, Aug 12, 2011	32.77	34.14	32.77	33.85
1284	AMEX	FBT	Thu, Aug 11, 2011	32.11	33.50	31.72	33.03
1283	AMEX	FBT	Wed, Aug 10, 2011	33.08	33.15	31.86	31.89
1282	AMEX	FBT	Tue, Aug 9, 2011	32.40	33.65	31.46	33.57
1281	AMEX	FBT	Mon, Aug 8, 2011	33.92	33.92	31.63	31.98
1280	AMEX	FBT	Fri, Aug 5, 2011	34.61	34.94	33.15	34.16
1279	AMEX	FBT	Thu, Aug 4, 2011	36.44	36.44	34.31	34.33
1278	AMEX	FBT	Wed, Aug 3, 2011	38.60	38.83	36.98	38.37
1277	AMEX	FBT	Tue, Aug 2, 2011	39.64	40.22	38.63	38.67
1276	AMEX	FBT	Mon, Aug 1, 2011	41.04	41.35	39.58	39.87
1275	AMEX	FBT	Fri, Jul 29, 2011	40.27	40.85	39.63	40.64
1274	AMEX	FBT	Thu, Jul 28, 2011	40.62	41.24	40.31	40.38
1273	AMEX	FBT	Wed, Jul 27, 2011	41.74	41.74	40.30	40.55
1272	AMEX	FBT	Tue, Jul 26, 2011	42.66	42.69	41.89	41.94
1271	AMEX	FBT	Mon, Jul 25, 2011	43.42	43.42	42.75	42.77
1270	AMEX	FBT	Fri, Jul 22, 2011	43.72	43.83	43.36	43.73
1269	AMEX	FBT	Thu, Jul 21, 2011	43.14	43.86	43.10	43.65
1268	AMEX	FBT	Wed, Jul 20, 2011	43.36	43.36	42.60	42.92
1267	AMEX	FBT	Tue, Jul 19, 2011	42.77	43.34	42.70	43.34
1266	AMEX	FBT	Mon, Jul 18, 2011	42.87	42.98	41.96	42.46
1265	AMEX	FBT	Fri, Jul 15, 2011	43.28	43.28	42.85	43.11
1264	AMEX	FBT	Thu, Jul 14, 2011	43.44	43.86	42.98	43.11
1263	AMEX	FBT	Wed, Jul 13, 2011	43.52	43.91	43.29	43.39
1262	AMEX	FBT	Tue, Jul 12, 2011	43.24	43.60	43.07	43.21
1261	AMEX	FBT	Mon, Jul 11, 2011	43.99	43.99	43.15	43.27
1260	AMEX	FBT	Fri, Jul 8, 2011	44.22	44.31	43.91	44.30
1259	AMEX	FBT	Thu, Jul 7, 2011	44.28	44.28	43.77	44.22
1258	AMEX	FBT	Wed, Jul 6, 2011	44.40	44.63	44.27	44.43
1257	AMEX	FBT	Tue, Jul 5, 2011	44.48	44.48	44.08	44.38
1256	AMEX	FBT	Fri, Jul 1, 2011	44.24	44.34	43.87	44.33
1255	AMEX	FBT	Thu, Jun 30, 2011	44.19	44.23	43.84	43.84
1254	AMEX	FBT	Wed, Jun 29, 2011	44.11	44.11	43.69	43.92
1253	AMEX	FBT	Tue, Jun 28, 2011	43.14	43.87	42.89	43.76
1252	AMEX	FBT	Mon, Jun 27, 2011	42.46	43.04	42.32	42.97
1251	AMEX	FBT	Fri, Jun 24, 2011	43.07	43.08	42.32	42.46
1250	AMEX	FBT	Thu, Jun 23, 2011	42.60	42.98	41.88	42.96
1249	AMEX	FBT	Wed, Jun 22, 2011	42.90	43.21	42.69	42.80
1248	AMEX	FBT	Tue, Jun 21, 2011	42.39	42.97	42.34	42.84
1247	AMEX	FBT	Mon, Jun 20, 2011	42.03	42.34	41.76	42.20
1246	AMEX	FBT	Fri, Jun 17, 2011	42.90	43.00	41.81	41.86
1245	AMEX	FBT	Thu, Jun 16, 2011	42.57	42.75	41.99	42.36
1244	AMEX	FBT	Wed, Jun 15, 2011	42.39	43.52	42.29	42.47
1243	AMEX	FBT	Tue, Jun 14, 2011	42.48	42.68	42.23	42.50
1242	AMEX	FBT	Mon, Jun 13, 2011	42.55	42.73	42.13	42.24
1241	AMEX	FBT	Fri, Jun 10, 2011	43.14	43.19	42.42	42.44
1240	AMEX	FBT	Thu, Jun 9, 2011	43.21	43.60	42.81	43.31
1239	AMEX	FBT	Wed, Jun 8, 2011	43.75	43.75	43.25	43.43
1238	AMEX	FBT	Tue, Jun 7, 2011	43.83	44.12	43.76	43.85
1237	AMEX	FBT	Mon, Jun 6, 2011	44.08	44.16	43.52	43.59
1236	AMEX	FBT	Fri, Jun 3, 2011	43.94	44.45	43.80	44.09
1235	AMEX	FBT	Thu, Jun 2, 2011	43.95	44.60	43.95	44.47
1234	AMEX	FBT	Wed, Jun 1, 2011	44.54	44.54	43.95	43.97
1233	AMEX	FBT	Tue, May 31, 2011	44.31	44.54	44.01	44.50
1232	AMEX	FBT	Fri, May 27, 2011	43.92	44.00	43.83	43.95
1231	AMEX	FBT	Thu, May 26, 2011	43.67	43.94	43.38	43.91
1230	AMEX	FBT	Wed, May 25, 2011	43.18	43.80	43.08	43.72
1229	AMEX	FBT	Tue, May 24, 2011	43.75	43.75	43.31	43.35
1228	AMEX	FBT	Mon, May 23, 2011	43.82	43.82	43.45	43.68
1227	AMEX	FBT	Fri, May 20, 2011	44.39	44.55	43.89	44.40
1226	AMEX	FBT	Thu, May 19, 2011	44.90	45.00	44.25	44.49
1225	AMEX	FBT	Wed, May 18, 2011	44.10	44.74	44.06	44.74
1224	AMEX	FBT	Tue, May 17, 2011	44.12	44.21	43.85	44.18
1223	AMEX	FBT	Mon, May 16, 2011	44.78	44.90	44.26	44.32
1222	AMEX	FBT	Fri, May 13, 2011	45.04	45.50	44.92	45.05
1221	AMEX	FBT	Thu, May 12, 2011	44.39	45.18	44.08	45.17
1220	AMEX	FBT	Wed, May 11, 2011	45.10	45.11	44.28	44.63
1219	AMEX	FBT	Tue, May 10, 2011	45.04	45.10	44.63	45.05
1218	AMEX	FBT	Mon, May 9, 2011	44.68	45.08	44.34	44.95
1217	AMEX	FBT	Fri, May 6, 2011	43.67	44.50	43.67	44.26
1216	AMEX	FBT	Thu, May 5, 2011	43.53	43.81	43.19	43.33
1215	AMEX	FBT	Wed, May 4, 2011	44.20	44.38	43.52	43.84
1214	AMEX	FBT	Tue, May 3, 2011	44.24	44.59	43.85	44.14
1213	AMEX	FBT	Mon, May 2, 2011	44.48	44.95	44.27	44.51
1212	AMEX	FBT	Fri, Apr 29, 2011	44.87	44.87	44.00	44.00
1211	AMEX	FBT	Thu, Apr 28, 2011	45.10	45.50	44.41	45.50
1210	AMEX	FBT	Wed, Apr 27, 2011	43.96	44.94	43.78	44.90
1209	AMEX	FBT	Tue, Apr 26, 2011	43.35	43.80	43.21	43.70
1208	AMEX	FBT	Mon, Apr 25, 2011	43.50	43.50	42.79	43.09
1207	AMEX	FBT	Thu, Apr 21, 2011	43.28	43.29	42.96	43.23
1206	AMEX	FBT	Wed, Apr 20, 2011	42.51	42.81	42.41	42.81
1205	AMEX	FBT	Tue, Apr 19, 2011	42.38	42.38	41.88	42.04
1204	AMEX	FBT	Mon, Apr 18, 2011	42.82	42.82	42.01	42.34
1203	AMEX	FBT	Fri, Apr 15, 2011	42.67	43.00	42.50	42.98
1202	AMEX	FBT	Thu, Apr 14, 2011	42.05	42.42	41.66	42.42
1201	AMEX	FBT	Wed, Apr 13, 2011	42.07	42.07	41.67	41.92
1200	AMEX	FBT	Tue, Apr 12, 2011	41.88	41.88	41.40	41.64
1199	AMEX	FBT	Mon, Apr 11, 2011	41.72	41.87	41.62	41.79
1198	AMEX	FBT	Fri, Apr 8, 2011	41.65	41.74	41.34	41.63
1197	AMEX	FBT	Thu, Apr 7, 2011	41.56	41.84	41.44	41.47
1196	AMEX	FBT	Wed, Apr 6, 2011	41.72	41.89	41.57	41.66
1195	AMEX	FBT	Tue, Apr 5, 2011	41.30	41.72	41.12	41.50
1194	AMEX	FBT	Mon, Apr 4, 2011	41.69	41.69	41.22	41.30
1193	AMEX	FBT	Fri, Apr 1, 2011	41.47	41.49	41.26	41.41
1192	AMEX	FBT	Thu, Mar 31, 2011	40.95	41.24	40.95	41.20
1191	AMEX	FBT	Wed, Mar 30, 2011	40.55	41.08	40.54	40.96
1190	AMEX	FBT	Tue, Mar 29, 2011	39.21	39.85	39.20	39.84
1189	AMEX	FBT	Mon, Mar 28, 2011	39.49	39.49	39.21	39.21
1188	AMEX	FBT	Fri, Mar 25, 2011	39.12	39.41	39.06	39.29
1187	AMEX	FBT	Thu, Mar 24, 2011	38.50	39.10	38.50	39.03
1186	AMEX	FBT	Wed, Mar 23, 2011	38.26	38.51	38.08	38.41
1185	AMEX	FBT	Tue, Mar 22, 2011	38.67	38.67	38.31	38.36
1184	AMEX	FBT	Mon, Mar 21, 2011	38.60	38.87	38.58	38.60
1183	AMEX	FBT	Fri, Mar 18, 2011	38.45	38.59	38.33	38.45
1182	AMEX	FBT	Thu, Mar 17, 2011	38.12	38.12	37.70	37.72
1181	AMEX	FBT	Wed, Mar 16, 2011	37.96	38.03	37.39	37.54
1180	AMEX	FBT	Tue, Mar 15, 2011	37.64	38.29	37.51	38.10
1179	AMEX	FBT	Mon, Mar 14, 2011	38.42	38.83	38.39	38.51
1178	AMEX	FBT	Fri, Mar 11, 2011	38.07	38.71	38.07	38.63
1177	AMEX	FBT	Thu, Mar 10, 2011	38.51	38.65	38.25	38.25
1176	AMEX	FBT	Wed, Mar 9, 2011	38.81	38.94	38.64	38.78
1175	AMEX	FBT	Tue, Mar 8, 2011	38.62	39.05	38.34	38.86
1174	AMEX	FBT	Mon, Mar 7, 2011	39.08	39.25	38.30	38.74
1173	AMEX	FBT	Fri, Mar 4, 2011	38.56	39.14	38.56	39.07
1172	AMEX	FBT	Thu, Mar 3, 2011	38.63	38.91	38.60	38.90
1171	AMEX	FBT	Wed, Mar 2, 2011	38.36	38.89	38.27	38.72
1170	AMEX	FBT	Tue, Mar 1, 2011	38.74	38.79	38.28	38.37
1169	AMEX	FBT	Mon, Feb 28, 2011	38.87	38.94	38.47	38.63
1168	AMEX	FBT	Fri, Feb 25, 2011	38.17	38.72	38.12	38.70
1167	AMEX	FBT	Thu, Feb 24, 2011	38.22	38.25	37.75	38.12
1166	AMEX	FBT	Wed, Feb 23, 2011	38.43	38.46	37.90	38.00
1165	AMEX	FBT	Tue, Feb 22, 2011	38.70	38.82	38.17	38.19
1164	AMEX	FBT	Fri, Feb 18, 2011	39.44	39.44	38.97	39.06
1163	AMEX	FBT	Thu, Feb 17, 2011	39.22	39.22	39.02	39.16
1162	AMEX	FBT	Wed, Feb 16, 2011	39.18	39.18	38.94	39.12
1161	AMEX	FBT	Tue, Feb 15, 2011	38.97	39.18	38.90	38.99
1160	AMEX	FBT	Mon, Feb 14, 2011	38.99	39.11	38.93	39.11
1159	AMEX	FBT	Fri, Feb 11, 2011	38.58	38.96	38.50	38.96
1158	AMEX	FBT	Thu, Feb 10, 2011	38.59	38.88	38.42	38.84
1157	AMEX	FBT	Wed, Feb 9, 2011	38.79	38.79	38.28	38.38
1156	AMEX	FBT	Tue, Feb 8, 2011	38.62	38.75	38.54	38.72
1155	AMEX	FBT	Mon, Feb 7, 2011	39.00	39.14	38.60	38.61
1154	AMEX	FBT	Fri, Feb 4, 2011	38.92	38.98	38.65	38.91
1153	AMEX	FBT	Thu, Feb 3, 2011	39.13	39.13	38.63	38.84
1152	AMEX	FBT	Wed, Feb 2, 2011	38.90	39.04	38.80	38.94
1151	AMEX	FBT	Tue, Feb 1, 2011	38.94	39.08	38.72	38.89
1150	AMEX	FBT	Mon, Jan 31, 2011	38.34	38.74	38.25	38.63
1149	AMEX	FBT	Fri, Jan 28, 2011	39.32	39.35	38.11	38.18
1148	AMEX	FBT	Thu, Jan 27, 2011	39.59	39.59	39.27	39.45
1147	AMEX	FBT	Wed, Jan 26, 2011	39.20	39.40	39.00	39.38
1146	AMEX	FBT	Tue, Jan 25, 2011	39.02	39.02	38.74	39.00
1145	AMEX	FBT	Mon, Jan 24, 2011	38.66	39.28	38.61	39.04
1144	AMEX	FBT	Fri, Jan 21, 2011	39.41	39.41	38.63	38.63
1143	AMEX	FBT	Thu, Jan 20, 2011	38.97	39.34	38.85	39.15
1142	AMEX	FBT	Wed, Jan 19, 2011	40.15	40.15	39.00	39.11
1141	AMEX	FBT	Tue, Jan 18, 2011	39.97	40.17	39.90	40.16
1140	AMEX	FBT	Fri, Jan 14, 2011	39.55	39.87	39.33	39.82
1139	AMEX	FBT	Thu, Jan 13, 2011	39.75	39.85	39.65	39.67
1138	AMEX	FBT	Wed, Jan 12, 2011	39.49	39.71	39.24	39.67
1137	AMEX	FBT	Tue, Jan 11, 2011	39.10	39.23	39.03	39.18
1136	AMEX	FBT	Mon, Jan 10, 2011	39.23	39.23	38.72	38.93
1135	AMEX	FBT	Fri, Jan 7, 2011	39.59	39.61	39.00	39.36
1134	AMEX	FBT	Thu, Jan 6, 2011	39.51	39.58	39.31	39.44
1133	AMEX	FBT	Wed, Jan 5, 2011	39.06	39.51	39.03	39.43
1132	AMEX	FBT	Tue, Jan 4, 2011	39.53	39.53	38.89	39.09
1131	AMEX	FBT	Mon, Jan 3, 2011	39.43	39.71	39.41	39.41
1130	AMEX	FBT	Fri, Dec 31, 2010	39.21	39.35	39.06	39.11
1129	AMEX	FBT	Thu, Dec 30, 2010	39.27	39.38	39.23	39.31
1128	AMEX	FBT	Wed, Dec 29, 2010	39.58	39.58	39.33	39.33
1127	AMEX	FBT	Tue, Dec 28, 2010	39.88	39.88	39.56	39.56
1126	AMEX	FBT	Mon, Dec 27, 2010	39.39	39.88	39.39	39.81
1125	AMEX	FBT	Thu, Dec 23, 2010	39.60	39.66	39.39	39.56
1124	AMEX	FBT	Wed, Dec 22, 2010	39.12	39.52	39.00	39.43
1123	AMEX	FBT	Tue, Dec 21, 2010	39.16	39.16	38.83	39.06
1122	AMEX	FBT	Mon, Dec 20, 2010	39.45	39.53	38.96	39.11
1121	AMEX	FBT	Fri, Dec 17, 2010	37.89	39.32	37.89	39.21
1120	AMEX	FBT	Thu, Dec 16, 2010	35.85	36.44	35.85	36.44
1119	AMEX	FBT	Wed, Dec 15, 2010	35.76	36.07	35.76	35.86
1118	AMEX	FBT	Tue, Dec 14, 2010	35.37	35.81	35.37	35.74
1117	AMEX	FBT	Mon, Dec 13, 2010	35.65	35.65	35.26	35.29
1116	AMEX	FBT	Fri, Dec 10, 2010	35.09	35.64	35.08	35.62
1115	AMEX	FBT	Thu, Dec 9, 2010	35.22	35.22	34.91	35.03
1114	AMEX	FBT	Wed, Dec 8, 2010	35.11	35.28	35.04	35.09
1113	AMEX	FBT	Tue, Dec 7, 2010	35.45	35.50	35.07	35.10
1112	AMEX	FBT	Mon, Dec 6, 2010	35.19	35.23	35.01	35.16
1111	AMEX	FBT	Fri, Dec 3, 2010	34.99	35.40	34.99	35.40
1110	AMEX	FBT	Thu, Dec 2, 2010	34.85	35.11	34.71	35.11
1109	AMEX	FBT	Wed, Dec 1, 2010	34.93	35.11	34.89	34.96
1108	AMEX	FBT	Tue, Nov 30, 2010	34.66	34.66	34.34	34.45
1107	AMEX	FBT	Mon, Nov 29, 2010	35.14	35.14	34.50	34.87
1106	AMEX	FBT	Fri, Nov 26, 2010	35.35	35.35	35.09	35.25
1105	AMEX	FBT	Wed, Nov 24, 2010	35.25	35.50	35.25	35.44
1104	AMEX	FBT	Tue, Nov 23, 2010	35.10	35.19	34.75	34.93
1103	AMEX	FBT	Mon, Nov 22, 2010	35.28	35.60	35.17	35.45
1102	AMEX	FBT	Fri, Nov 19, 2010	35.36	35.42	35.09	35.33
1101	AMEX	FBT	Thu, Nov 18, 2010	35.51	35.51	35.12	35.33
1100	AMEX	FBT	Wed, Nov 17, 2010	35.08	35.49	34.62	34.91
1099	AMEX	FBT	Tue, Nov 16, 2010	35.14	35.64	34.58	35.08
1098	AMEX	FBT	Mon, Nov 15, 2010	34.95	35.29	34.95	35.19
1097	AMEX	FBT	Fri, Nov 12, 2010	35.10	35.22	34.75	34.87
1096	AMEX	FBT	Thu, Nov 11, 2010	34.92	35.52	34.92	35.45
1095	AMEX	FBT	Wed, Nov 10, 2010	34.94	35.20	34.70	35.18
1094	AMEX	FBT	Tue, Nov 9, 2010	35.22	35.23	34.76	34.83
1093	AMEX	FBT	Mon, Nov 8, 2010	35.32	35.32	35.00	35.15
1092	AMEX	FBT	Fri, Nov 5, 2010	35.47	35.47	35.17	35.30
1091	AMEX	FBT	Thu, Nov 4, 2010	35.83	35.91	35.37	35.41
1090	AMEX	FBT	Wed, Nov 3, 2010	35.47	35.70	35.35	35.69
1089	AMEX	FBT	Tue, Nov 2, 2010	35.28	35.38	35.00	35.36
1088	AMEX	FBT	Mon, Nov 1, 2010	35.27	35.32	34.83	34.99
1087	AMEX	FBT	Fri, Oct 29, 2010	35.48	35.48	35.15	35.16
1086	AMEX	FBT	Thu, Oct 28, 2010	35.90	35.94	35.47	35.49
1085	AMEX	FBT	Wed, Oct 27, 2010	35.23	35.51	34.99	35.51
1084	AMEX	FBT	Tue, Oct 26, 2010	34.95	35.10	34.67	35.04
1083	AMEX	FBT	Mon, Oct 25, 2010	35.05	35.24	34.86	35.00
1082	AMEX	FBT	Fri, Oct 22, 2010	34.93	34.93	34.52	34.65
1081	AMEX	FBT	Thu, Oct 21, 2010	34.96	35.06	34.34	34.59
1080	AMEX	FBT	Wed, Oct 20, 2010	34.64	34.91	34.26	34.67
1079	AMEX	FBT	Tue, Oct 19, 2010	35.56	35.70	34.95	35.13
1078	AMEX	FBT	Mon, Oct 18, 2010	35.25	35.89	35.25	35.87
1077	AMEX	FBT	Fri, Oct 15, 2010	35.54	35.54	35.15	35.50
1076	AMEX	FBT	Thu, Oct 14, 2010	35.36	35.50	35.02	35.25
1075	AMEX	FBT	Wed, Oct 13, 2010	35.79	35.79	35.41	35.41
1074	AMEX	FBT	Tue, Oct 12, 2010	35.06	35.49	34.75	35.43
1073	AMEX	FBT	Mon, Oct 11, 2010	35.43	35.47	35.08	35.10
1072	AMEX	FBT	Fri, Oct 8, 2010	35.01	35.48	34.93	35.39
1071	AMEX	FBT	Thu, Oct 7, 2010	35.06	35.22	34.79	35.03
1070	AMEX	FBT	Wed, Oct 6, 2010	35.57	35.57	34.75	34.86
1069	AMEX	FBT	Tue, Oct 5, 2010	34.77	35.41	34.77	35.35
1068	AMEX	FBT	Mon, Oct 4, 2010	34.86	35.01	34.52	34.66
1067	AMEX	FBT	Fri, Oct 1, 2010	35.20	35.20	34.72	34.98
1066	AMEX	FBT	Thu, Sep 30, 2010	35.08	35.08	34.66	34.92
1065	AMEX	FBT	Wed, Sep 29, 2010	35.11	35.11	34.78	34.84
1064	AMEX	FBT	Tue, Sep 28, 2010	34.89	35.11	34.53	35.08
1063	AMEX	FBT	Mon, Sep 27, 2010	35.39	35.39	34.80	34.84
1062	AMEX	FBT	Fri, Sep 24, 2010	35.37	35.37	34.99	35.26
1061	AMEX	FBT	Thu, Sep 23, 2010	34.59	35.10	34.34	34.72
1060	AMEX	FBT	Wed, Sep 22, 2010	34.98	35.30	34.71	34.78
1059	AMEX	FBT	Tue, Sep 21, 2010	35.32	35.33	35.00	35.05
1058	AMEX	FBT	Mon, Sep 20, 2010	34.88	35.30	34.67	35.25
1057	AMEX	FBT	Fri, Sep 17, 2010	34.80	34.80	34.43	34.72
1056	AMEX	FBT	Thu, Sep 16, 2010	34.67	34.73	34.47	34.59
1055	AMEX	FBT	Wed, Sep 15, 2010	34.49	34.77	34.34	34.73
1054	AMEX	FBT	Tue, Sep 14, 2010	34.57	34.70	34.44	34.60
1053	AMEX	FBT	Mon, Sep 13, 2010	34.66	34.70	34.45	34.59
1052	AMEX	FBT	Fri, Sep 10, 2010	34.03	34.40	34.02	34.40
1051	AMEX	FBT	Thu, Sep 9, 2010	34.24	34.24	33.76	33.96
1050	AMEX	FBT	Wed, Sep 8, 2010	33.41	33.96	33.41	33.90
1049	AMEX	FBT	Tue, Sep 7, 2010	33.84	33.84	33.30	33.34
1048	AMEX	FBT	Fri, Sep 3, 2010	33.85	34.02	33.56	33.88
1047	AMEX	FBT	Thu, Sep 2, 2010	33.05	33.55	32.88	33.54
1046	AMEX	FBT	Wed, Sep 1, 2010	32.46	32.98	32.46	32.98
1045	AMEX	FBT	Tue, Aug 31, 2010	31.91	32.24	31.79	31.99
1044	AMEX	FBT	Mon, Aug 30, 2010	32.33	32.47	32.04	32.05
1043	AMEX	FBT	Fri, Aug 27, 2010	32.00	32.39	31.42	32.35
1042	AMEX	FBT	Thu, Aug 26, 2010	32.27	32.27	31.59	31.70
1041	AMEX	FBT	Wed, Aug 25, 2010	31.27	32.21	31.25	32.19
1040	AMEX	FBT	Tue, Aug 24, 2010	31.76	31.83	31.39	31.53
1039	AMEX	FBT	Mon, Aug 23, 2010	32.52	32.73	32.12	32.12
1038	AMEX	FBT	Fri, Aug 20, 2010	32.15	32.41	31.83	32.40
1037	AMEX	FBT	Thu, Aug 19, 2010	33.03	33.18	32.17	32.26
1036	AMEX	FBT	Wed, Aug 18, 2010	33.23	33.48	32.85	33.19
1035	AMEX	FBT	Tue, Aug 17, 2010	33.15	33.35	32.83	33.18
1034	AMEX	FBT	Mon, Aug 16, 2010	32.34	32.91	32.23	32.79
1033	AMEX	FBT	Fri, Aug 13, 2010	32.55	32.77	32.51	32.58
1032	AMEX	FBT	Thu, Aug 12, 2010	31.87	32.87	31.75	32.73
1031	AMEX	FBT	Wed, Aug 11, 2010	33.00	33.00	32.21	32.31
1030	AMEX	FBT	Tue, Aug 10, 2010	33.49	33.70	33.09	33.46
1029	AMEX	FBT	Mon, Aug 9, 2010	33.88	33.88	33.63	33.83
1028	AMEX	FBT	Fri, Aug 6, 2010	33.39	33.73	33.03	33.72
1027	AMEX	FBT	Thu, Aug 5, 2010	33.56	33.64	33.36	33.54
1026	AMEX	FBT	Wed, Aug 4, 2010	32.93	33.66	32.93	33.64
1025	AMEX	FBT	Tue, Aug 3, 2010	32.69	32.96	32.51	32.79
1024	AMEX	FBT	Mon, Aug 2, 2010	32.40	32.78	32.39	32.68
1023	AMEX	FBT	Fri, Jul 30, 2010	31.37	32.10	31.23	31.96
1022	AMEX	FBT	Thu, Jul 29, 2010	32.22	32.30	31.40	31.71
1021	AMEX	FBT	Wed, Jul 28, 2010	32.43	32.51	31.91	31.97
1020	AMEX	FBT	Tue, Jul 27, 2010	33.00	33.00	32.25	32.49
1019	AMEX	FBT	Mon, Jul 26, 2010	31.84	32.87	31.81	32.73
1018	AMEX	FBT	Fri, Jul 23, 2010	31.13	31.77	30.75	31.76
1017	AMEX	FBT	Thu, Jul 22, 2010	31.10	31.50	31.02	31.28
1016	AMEX	FBT	Wed, Jul 21, 2010	31.14	31.31	30.72	30.76
1015	AMEX	FBT	Tue, Jul 20, 2010	30.37	30.90	30.24	30.89
1014	AMEX	FBT	Mon, Jul 19, 2010	30.81	30.91	30.44	30.78
1013	AMEX	FBT	Fri, Jul 16, 2010	31.43	31.46	30.58	30.65
1012	AMEX	FBT	Thu, Jul 15, 2010	31.56	31.80	31.39	31.67
1011	AMEX	FBT	Wed, Jul 14, 2010	31.42	31.70	31.42	31.59
1010	AMEX	FBT	Tue, Jul 13, 2010	31.16	31.74	31.04	31.63
1009	AMEX	FBT	Mon, Jul 12, 2010	31.26	31.33	30.67	30.78
1008	AMEX	FBT	Fri, Jul 9, 2010	30.80	31.30	30.70	31.28
1007	AMEX	FBT	Thu, Jul 8, 2010	30.55	30.77	30.39	30.77
1006	AMEX	FBT	Wed, Jul 7, 2010	29.99	30.35	29.40	30.29
1005	AMEX	FBT	Tue, Jul 6, 2010	30.75	30.78	29.86	30.02
1004	AMEX	FBT	Fri, Jul 2, 2010	30.32	30.77	30.20	30.39
1003	AMEX	FBT	Thu, Jul 1, 2010	30.95	30.95	29.64	30.22
1002	AMEX	FBT	Wed, Jun 30, 2010	31.21	31.58	30.83	30.90
1001	AMEX	FBT	Tue, Jun 29, 2010	32.08	32.08	31.20	31.31
1000	AMEX	FBT	Mon, Jun 28, 2010	32.63	32.96	32.39	32.46
999	AMEX	FBT	Fri, Jun 25, 2010	32.21	32.82	31.91	32.64
998	AMEX	FBT	Thu, Jun 24, 2010	32.21	32.45	32.00	32.03
997	AMEX	FBT	Wed, Jun 23, 2010	32.39	32.61	32.25	32.42
996	AMEX	FBT	Tue, Jun 22, 2010	33.03	33.10	32.28	32.31
995	AMEX	FBT	Mon, Jun 21, 2010	33.62	33.62	32.84	32.94
994	AMEX	FBT	Fri, Jun 18, 2010	32.96	33.30	32.94	33.21
993	AMEX	FBT	Thu, Jun 17, 2010	32.96	33.07	32.49	32.83
992	AMEX	FBT	Wed, Jun 16, 2010	32.96	33.05	32.75	32.79
991	AMEX	FBT	Tue, Jun 15, 2010	32.25	33.06	32.25	33.06
990	AMEX	FBT	Mon, Jun 14, 2010	32.51	32.83	32.33	32.33
989	AMEX	FBT	Fri, Jun 11, 2010	31.58	32.24	31.32	32.24
988	AMEX	FBT	Thu, Jun 10, 2010	30.99	31.70	30.99	31.67
987	AMEX	FBT	Wed, Jun 9, 2010	31.01	31.27	30.64	30.73
986	AMEX	FBT	Tue, Jun 8, 2010	31.60	31.60	30.36	30.82
985	AMEX	FBT	Mon, Jun 7, 2010	31.60	31.77	31.09	31.11
984	AMEX	FBT	Fri, Jun 4, 2010	32.03	32.46	31.50	31.55
983	AMEX	FBT	Thu, Jun 3, 2010	32.44	32.81	32.37	32.81
982	AMEX	FBT	Wed, Jun 2, 2010	31.60	32.44	31.54	32.44
981	AMEX	FBT	Tue, Jun 1, 2010	31.45	31.99	31.45	31.46
980	AMEX	FBT	Fri, May 28, 2010	31.98	32.04	31.64	31.80
979	AMEX	FBT	Thu, May 27, 2010	31.82	31.96	31.53	31.96
978	AMEX	FBT	Wed, May 26, 2010	31.63	31.96	31.20	31.26
977	AMEX	FBT	Tue, May 25, 2010	30.85	31.44	30.39	31.44
976	AMEX	FBT	Mon, May 24, 2010	31.47	31.77	31.30	31.41
975	AMEX	FBT	Fri, May 21, 2010	31.19	31.83	31.09	31.42
974	AMEX	FBT	Thu, May 20, 2010	32.19	32.32	31.64	31.64
973	AMEX	FBT	Wed, May 19, 2010	32.65	33.03	32.47	32.79
972	AMEX	FBT	Tue, May 18, 2010	33.25	33.36	32.73	32.81
971	AMEX	FBT	Mon, May 17, 2010	32.82	33.05	32.50	33.02
970	AMEX	FBT	Fri, May 14, 2010	33.30	33.37	32.47	32.82
969	AMEX	FBT	Thu, May 13, 2010	33.51	33.66	33.39	33.43
968	AMEX	FBT	Wed, May 12, 2010	32.97	33.63	32.93	33.59
967	AMEX	FBT	Tue, May 11, 2010	32.65	33.26	32.48	32.98
966	AMEX	FBT	Mon, May 10, 2010	33.60	33.60	32.53	32.77
965	AMEX	FBT	Fri, May 7, 2010	32.26	32.63	31.29	31.73
964	AMEX	FBT	Thu, May 6, 2010	33.80	33.80	16.00	32.69
963	AMEX	FBT	Wed, May 5, 2010	34.26	34.26	32.72	33.97
962	AMEX	FBT	Tue, May 4, 2010	36.52	36.53	35.76	35.93
961	AMEX	FBT	Mon, May 3, 2010	36.41	36.99	36.37	36.92
960	AMEX	FBT	Fri, Apr 30, 2010	36.84	37.19	36.24	36.24
959	AMEX	FBT	Thu, Apr 29, 2010	36.13	36.90	36.13	36.88
958	AMEX	FBT	Wed, Apr 28, 2010	35.53	35.95	35.53	35.84
957	AMEX	FBT	Tue, Apr 27, 2010	35.72	36.15	35.35	35.38
956	AMEX	FBT	Mon, Apr 26, 2010	36.08	36.21	35.78	35.79
955	AMEX	FBT	Fri, Apr 23, 2010	35.93	36.16	35.83	36.13
954	AMEX	FBT	Thu, Apr 22, 2010	36.26	36.31	35.63	35.96
953	AMEX	FBT	Wed, Apr 21, 2010	37.03	37.03	36.33	36.52
952	AMEX	FBT	Tue, Apr 20, 2010	36.98	37.06	36.70	37.06
951	AMEX	FBT	Mon, Apr 19, 2010	36.91	37.43	36.80	37.00
950	AMEX	FBT	Fri, Apr 16, 2010	37.40	37.42	36.80	37.12
949	AMEX	FBT	Thu, Apr 15, 2010	37.57	37.68	37.43	37.45
948	AMEX	FBT	Wed, Apr 14, 2010	37.62	37.70	37.34	37.64
947	AMEX	FBT	Tue, Apr 13, 2010	37.43	37.57	37.21	37.38
946	AMEX	FBT	Mon, Apr 12, 2010	37.53	37.70	37.42	37.43
945	AMEX	FBT	Fri, Apr 9, 2010	37.56	37.70	37.30	37.70
944	AMEX	FBT	Thu, Apr 8, 2010	37.26	37.57	37.00	37.54
943	AMEX	FBT	Wed, Apr 7, 2010	37.57	37.64	37.20	37.31
942	AMEX	FBT	Tue, Apr 6, 2010	37.50	37.74	37.50	37.54
941	AMEX	FBT	Mon, Apr 5, 2010	37.90	37.90	37.55	37.63
940	AMEX	FBT	Thu, Apr 1, 2010	37.26	37.68	37.24	37.60
939	AMEX	FBT	Wed, Mar 31, 2010	37.52	37.52	37.08	37.16
938	AMEX	FBT	Tue, Mar 30, 2010	37.60	37.62	37.27	37.55
937	AMEX	FBT	Mon, Mar 29, 2010	37.90	37.90	37.52	37.65
936	AMEX	FBT	Fri, Mar 26, 2010	37.80	38.03	37.36	37.69
935	AMEX	FBT	Thu, Mar 25, 2010	38.05	38.15	37.67	37.67
934	AMEX	FBT	Wed, Mar 24, 2010	37.94	38.32	37.64	37.68
933	AMEX	FBT	Tue, Mar 23, 2010	37.29	38.01	37.29	37.94
932	AMEX	FBT	Mon, Mar 22, 2010	37.02	37.40	36.25	37.30
931	AMEX	FBT	Fri, Mar 19, 2010	37.01	37.33	36.82	36.96
930	AMEX	FBT	Thu, Mar 18, 2010	36.82	37.00	36.72	36.97
929	AMEX	FBT	Wed, Mar 17, 2010	37.11	37.14	36.77	36.87
928	AMEX	FBT	Tue, Mar 16, 2010	37.67	37.82	36.82	37.02
927	AMEX	FBT	Mon, Mar 15, 2010	37.23	37.56	37.07	37.50
926	AMEX	FBT	Fri, Mar 12, 2010	37.68	37.71	36.88	37.12
925	AMEX	FBT	Thu, Mar 11, 2010	37.18	37.36	36.75	37.36
924	AMEX	FBT	Wed, Mar 10, 2010	36.94	37.36	36.90	37.18
923	AMEX	FBT	Tue, Mar 9, 2010	35.33	36.01	35.20	35.95
922	AMEX	FBT	Mon, Mar 8, 2010	35.86	35.86	35.30	35.30
921	AMEX	FBT	Fri, Mar 5, 2010	35.17	35.52	35.04	35.52
920	AMEX	FBT	Thu, Mar 4, 2010	34.38	34.39	33.97	34.10
919	AMEX	FBT	Wed, Mar 3, 2010	34.24	34.57	34.13	34.30
918	AMEX	FBT	Tue, Mar 2, 2010	33.73	34.22	33.66	34.07
917	AMEX	FBT	Mon, Mar 1, 2010	32.00	33.34	32.00	33.34
916	AMEX	FBT	Fri, Feb 26, 2010	31.29	31.64	31.11	31.51
915	AMEX	FBT	Thu, Feb 25, 2010	31.10	31.32	30.83	31.32
914	AMEX	FBT	Wed, Feb 24, 2010	31.18	31.54	31.04	31.35
913	AMEX	FBT	Tue, Feb 23, 2010	31.42	31.54	30.95	30.95
912	AMEX	FBT	Mon, Feb 22, 2010	31.24	31.94	30.93	31.34
911	AMEX	FBT	Fri, Feb 19, 2010	30.96	31.17	30.82	31.03
910	AMEX	FBT	Thu, Feb 18, 2010	31.13	31.17	30.95	31.09
909	AMEX	FBT	Wed, Feb 17, 2010	30.82	31.16	30.61	31.07
908	AMEX	FBT	Tue, Feb 16, 2010	30.27	30.60	29.89	30.55
907	AMEX	FBT	Fri, Feb 12, 2010	29.39	30.03	29.39	30.03
906	AMEX	FBT	Thu, Feb 11, 2010	29.44	29.83	29.22	29.70
905	AMEX	FBT	Wed, Feb 10, 2010	29.49	29.52	29.00	29.43
904	AMEX	FBT	Tue, Feb 9, 2010	29.28	29.64	29.18	29.43
903	AMEX	FBT	Mon, Feb 8, 2010	29.30	29.43	28.97	29.08
902	AMEX	FBT	Fri, Feb 5, 2010	29.48	29.48	28.47	29.24
901	AMEX	FBT	Thu, Feb 4, 2010	30.36	30.37	29.43	29.47
900	AMEX	FBT	Wed, Feb 3, 2010	30.39	30.41	30.09	30.26
899	AMEX	FBT	Tue, Feb 2, 2010	29.59	30.43	29.47	30.43
898	AMEX	FBT	Mon, Feb 1, 2010	29.30	29.56	29.25	29.53
897	AMEX	FBT	Fri, Jan 29, 2010	29.44	29.44	29.04	29.25
896	AMEX	FBT	Thu, Jan 28, 2010	29.46	29.46	28.91	29.08
895	AMEX	FBT	Wed, Jan 27, 2010	29.06	29.42	29.04	29.42
894	AMEX	FBT	Tue, Jan 26, 2010	29.21	29.26	28.86	29.11
893	AMEX	FBT	Mon, Jan 25, 2010	29.35	29.35	28.86	29.04
892	AMEX	FBT	Fri, Jan 22, 2010	29.39	29.59	29.03	29.10
891	AMEX	FBT	Thu, Jan 21, 2010	30.08	30.26	29.38	29.39
890	AMEX	FBT	Wed, Jan 20, 2010	30.10	30.15	29.60	30.10
889	AMEX	FBT	Tue, Jan 19, 2010	29.80	30.21	29.80	30.18
888	AMEX	FBT	Fri, Jan 15, 2010	29.98	30.03	29.05	29.74
887	AMEX	FBT	Thu, Jan 14, 2010	29.80	29.93	29.77	29.86
886	AMEX	FBT	Wed, Jan 13, 2010	29.53	29.98	29.44	29.91
885	AMEX	FBT	Tue, Jan 12, 2010	29.48	29.53	29.10	29.47
884	AMEX	FBT	Mon, Jan 11, 2010	29.76	29.87	29.38	29.58
883	AMEX	FBT	Fri, Jan 8, 2010	29.29	29.49	29.15	29.49
882	AMEX	FBT	Thu, Jan 7, 2010	29.25	29.41	29.06	29.37
881	AMEX	FBT	Wed, Jan 6, 2010	28.93	29.33	28.93	29.26
880	AMEX	FBT	Tue, Jan 5, 2010	28.93	28.98	28.72	28.84
879	AMEX	FBT	Mon, Jan 4, 2010	28.95	28.95	28.68	28.91
878	AMEX	FBT	Thu, Dec 31, 2009	28.79	28.79	28.56	28.56
877	AMEX	FBT	Wed, Dec 30, 2009	28.62	28.73	28.53	28.73
876	AMEX	FBT	Tue, Dec 29, 2009	28.62	28.70	28.56	28.64
875	AMEX	FBT	Mon, Dec 28, 2009	28.65	28.69	28.58	28.69
874	AMEX	FBT	Thu, Dec 24, 2009	28.47	28.57	28.38	28.56
873	AMEX	FBT	Wed, Dec 23, 2009	28.23	28.57	27.44	28.51
872	AMEX	FBT	Tue, Dec 22, 2009	27.91	28.35	27.90	28.29
871	AMEX	FBT	Mon, Dec 21, 2009	27.61	27.86	27.61	27.82
870	AMEX	FBT	Fri, Dec 18, 2009	27.45	27.50	27.34	27.48
869	AMEX	FBT	Thu, Dec 17, 2009	27.27	27.41	27.05	27.17
868	AMEX	FBT	Wed, Dec 16, 2009	28.05	28.05	27.57	27.64
867	AMEX	FBT	Tue, Dec 15, 2009	27.96	27.96	27.79	27.87
866	AMEX	FBT	Mon, Dec 14, 2009	27.70	28.00	27.70	28.00
865	AMEX	FBT	Fri, Dec 11, 2009	27.59	27.74	27.26	27.54
864	AMEX	FBT	Thu, Dec 10, 2009	27.67	27.75	27.47	27.52
863	AMEX	FBT	Wed, Dec 9, 2009	27.26	27.57	27.25	27.57
862	AMEX	FBT	Tue, Dec 8, 2009	27.28	27.56	27.27	27.41
861	AMEX	FBT	Mon, Dec 7, 2009	27.69	27.69	27.45	27.61
860	AMEX	FBT	Fri, Dec 4, 2009	27.73	27.92	27.35	27.46
859	AMEX	FBT	Thu, Dec 3, 2009	27.75	27.92	27.47	27.47
858	AMEX	FBT	Wed, Dec 2, 2009	27.53	27.64	27.36	27.59
857	AMEX	FBT	Tue, Dec 1, 2009	27.25	27.35	26.20	27.29
856	AMEX	FBT	Mon, Nov 30, 2009	27.15	27.15	26.85	26.93
855	AMEX	FBT	Fri, Nov 27, 2009	27.04	27.09	26.26	26.88
854	AMEX	FBT	Wed, Nov 25, 2009	26.87	27.05	26.87	27.04
853	AMEX	FBT	Tue, Nov 24, 2009	26.22	26.88	26.19	26.88
852	AMEX	FBT	Mon, Nov 23, 2009	26.38	26.52	26.18	26.28
851	AMEX	FBT	Fri, Nov 20, 2009	26.33	26.33	26.12	26.32
850	AMEX	FBT	Thu, Nov 19, 2009	26.73	26.73	26.22	26.37
849	AMEX	FBT	Wed, Nov 18, 2009	27.09	27.09	26.71	26.82
848	AMEX	FBT	Tue, Nov 17, 2009	27.14	27.27	26.14	27.18
847	AMEX	FBT	Mon, Nov 16, 2009	27.00	27.43	27.00	27.33
846	AMEX	FBT	Fri, Nov 13, 2009	27.23	27.23	26.80	26.98
845	AMEX	FBT	Thu, Nov 12, 2009	27.43	27.49	27.00	27.03
844	AMEX	FBT	Wed, Nov 11, 2009	27.26	27.68	27.26	27.41
843	AMEX	FBT	Tue, Nov 10, 2009	27.15	27.36	27.00	27.27
842	AMEX	FBT	Mon, Nov 9, 2009	27.09	27.19	27.01	27.13
841	AMEX	FBT	Fri, Nov 6, 2009	26.56	27.06	26.51	27.00
840	AMEX	FBT	Thu, Nov 5, 2009	26.31	26.81	26.31	26.75
839	AMEX	FBT	Wed, Nov 4, 2009	26.64	26.68	26.03	26.03
838	AMEX	FBT	Tue, Nov 3, 2009	25.65	26.53	25.65	26.48
837	AMEX	FBT	Mon, Nov 2, 2009	25.56	26.02	25.32	25.59
836	AMEX	FBT	Fri, Oct 30, 2009	25.38	25.51	24.84	24.93
835	AMEX	FBT	Thu, Oct 29, 2009	25.30	25.53	25.12	25.46
834	AMEX	FBT	Wed, Oct 28, 2009	25.95	25.98	25.07	25.07
833	AMEX	FBT	Tue, Oct 27, 2009	26.13	26.43	26.10	26.12
832	AMEX	FBT	Mon, Oct 26, 2009	26.63	26.87	26.00	26.16
831	AMEX	FBT	Fri, Oct 23, 2009	27.21	27.21	26.57	26.60
830	AMEX	FBT	Thu, Oct 22, 2009	27.07	27.38	26.74	27.21
829	AMEX	FBT	Wed, Oct 21, 2009	27.30	27.62	27.06	27.07
828	AMEX	FBT	Tue, Oct 20, 2009	28.17	28.23	27.37	27.37
827	AMEX	FBT	Mon, Oct 19, 2009	28.26	28.45	28.12	28.22
826	AMEX	FBT	Fri, Oct 16, 2009	28.04	28.30	27.89	28.25
825	AMEX	FBT	Thu, Oct 15, 2009	27.96	28.35	27.95	28.23
824	AMEX	FBT	Wed, Oct 14, 2009	27.96	28.08	27.71	28.04
823	AMEX	FBT	Tue, Oct 13, 2009	27.75	27.75	27.35	27.44
822	AMEX	FBT	Mon, Oct 12, 2009	27.86	28.05	27.63	27.75
821	AMEX	FBT	Fri, Oct 9, 2009	27.31	27.74	27.29	27.69
820	AMEX	FBT	Thu, Oct 8, 2009	27.70	27.79	27.29	27.34
819	AMEX	FBT	Wed, Oct 7, 2009	27.76	27.76	27.49	27.50
818	AMEX	FBT	Tue, Oct 6, 2009	27.62	28.00	27.45	27.79
817	AMEX	FBT	Mon, Oct 5, 2009	27.10	27.52	26.95	27.38
816	AMEX	FBT	Fri, Oct 2, 2009	26.72	27.13	26.63	26.94
815	AMEX	FBT	Thu, Oct 1, 2009	27.92	27.92	27.00	27.01
814	AMEX	FBT	Wed, Sep 30, 2009	28.08	28.13	27.58	28.00
813	AMEX	FBT	Tue, Sep 29, 2009	28.19	28.46	27.98	28.08
812	AMEX	FBT	Mon, Sep 28, 2009	28.27	28.88	28.27	28.63
811	AMEX	FBT	Fri, Sep 25, 2009	27.97	28.37	27.96	28.14
810	AMEX	FBT	Thu, Sep 24, 2009	28.74	28.76	27.90	28.20
809	AMEX	FBT	Wed, Sep 23, 2009	29.09	29.14	28.68	28.68
808	AMEX	FBT	Tue, Sep 22, 2009	29.52	29.52	28.97	29.05
807	AMEX	FBT	Mon, Sep 21, 2009	29.08	29.40	29.08	29.30
806	AMEX	FBT	Fri, Sep 18, 2009	29.16	29.29	28.79	29.02
805	AMEX	FBT	Thu, Sep 17, 2009	29.06	29.16	28.67	28.99
804	AMEX	FBT	Wed, Sep 16, 2009	28.69	28.94	28.69	28.90
803	AMEX	FBT	Tue, Sep 15, 2009	28.77	28.99	28.50	28.72
802	AMEX	FBT	Mon, Sep 14, 2009	28.00	28.88	27.90	28.85
801	AMEX	FBT	Fri, Sep 11, 2009	28.45	28.47	28.11	28.18
800	AMEX	FBT	Thu, Sep 10, 2009	28.46	28.48	28.23	28.34
799	AMEX	FBT	Wed, Sep 9, 2009	28.12	28.54	28.12	28.41
798	AMEX	FBT	Tue, Sep 8, 2009	28.27	28.30	27.81	28.03
797	AMEX	FBT	Fri, Sep 4, 2009	27.51	28.09	27.51	28.03
796	AMEX	FBT	Thu, Sep 3, 2009	27.26	27.26	26.97	27.26
795	AMEX	FBT	Wed, Sep 2, 2009	27.13	27.25	26.89	26.95
794	AMEX	FBT	Tue, Sep 1, 2009	27.83	28.71	27.17	27.34
793	AMEX	FBT	Mon, Aug 31, 2009	27.97	28.09	27.45	28.09
792	AMEX	FBT	Fri, Aug 28, 2009	28.09	28.16	27.59	27.96
791	AMEX	FBT	Thu, Aug 27, 2009	28.49	28.49	27.31	27.76
790	AMEX	FBT	Wed, Aug 26, 2009	27.66	29.20	27.66	28.43
789	AMEX	FBT	Tue, Aug 25, 2009	27.18	27.85	26.51	27.62
788	AMEX	FBT	Mon, Aug 24, 2009	26.87	26.96	26.66	26.83
787	AMEX	FBT	Fri, Aug 21, 2009	26.78	26.89	26.59	26.69
786	AMEX	FBT	Thu, Aug 20, 2009	26.12	26.55	26.12	26.46
785	AMEX	FBT	Wed, Aug 19, 2009	25.31	26.13	25.13	26.12
784	AMEX	FBT	Tue, Aug 18, 2009	25.42	25.73	25.30	25.50
783	AMEX	FBT	Mon, Aug 17, 2009	25.51	25.51	25.21	25.32
782	AMEX	FBT	Fri, Aug 14, 2009	26.57	26.57	25.78	26.02
781	AMEX	FBT	Thu, Aug 13, 2009	26.83	26.83	26.43	26.56
780	AMEX	FBT	Wed, Aug 12, 2009	26.16	26.81	26.16	26.56
779	AMEX	FBT	Tue, Aug 11, 2009	26.35	26.63	25.97	26.08
778	AMEX	FBT	Mon, Aug 10, 2009	25.87	26.13	25.87	26.13
777	AMEX	FBT	Fri, Aug 7, 2009	26.15	26.35	25.76	26.14
776	AMEX	FBT	Thu, Aug 6, 2009	26.91	26.91	26.11	26.30
775	AMEX	FBT	Wed, Aug 5, 2009	27.40	27.40	26.77	26.81
774	AMEX	FBT	Tue, Aug 4, 2009	26.55	27.33	26.55	27.28
773	AMEX	FBT	Mon, Aug 3, 2009	26.71	26.71	26.20	26.65
772	AMEX	FBT	Fri, Jul 31, 2009	26.54	26.77	26.41	26.41
771	AMEX	FBT	Thu, Jul 30, 2009	27.27	27.27	26.64	26.67
770	AMEX	FBT	Wed, Jul 29, 2009	26.62	27.05	26.62	26.86
769	AMEX	FBT	Tue, Jul 28, 2009	26.16	26.70	25.80	26.70
768	AMEX	FBT	Mon, Jul 27, 2009	26.33	26.58	26.23	26.41
767	AMEX	FBT	Fri, Jul 24, 2009	25.41	26.28	25.41	26.28
766	AMEX	FBT	Thu, Jul 23, 2009	24.66	25.76	24.53	25.61
765	AMEX	FBT	Wed, Jul 22, 2009	24.76	25.09	24.38	24.52
764	AMEX	FBT	Tue, Jul 21, 2009	24.14	24.87	23.83	24.69
763	AMEX	FBT	Mon, Jul 20, 2009	23.01	24.10	22.56	24.00
762	AMEX	FBT	Fri, Jul 17, 2009	20.91	20.94	20.68	20.73
761	AMEX	FBT	Thu, Jul 16, 2009	20.34	20.95	20.34	20.76
760	AMEX	FBT	Wed, Jul 15, 2009	19.90	20.27	19.88	20.19
759	AMEX	FBT	Tue, Jul 14, 2009	19.78	19.82	19.73	19.73
758	AMEX	FBT	Mon, Jul 13, 2009	19.70	19.86	19.57	19.77
757	AMEX	FBT	Fri, Jul 10, 2009	19.64	19.64	19.54	19.61
756	AMEX	FBT	Thu, Jul 9, 2009	19.59	19.64	19.54	19.56
755	AMEX	FBT	Wed, Jul 8, 2009	20.04	20.04	19.45	19.53
754	AMEX	FBT	Tue, Jul 7, 2009	20.00	20.00	19.63	19.63
753	AMEX	FBT	Mon, Jul 6, 2009	20.09	20.17	19.92	20.02
752	AMEX	FBT	Thu, Jul 2, 2009	20.29	20.43	20.11	20.20
751	AMEX	FBT	Wed, Jul 1, 2009	21.16	21.16	20.84	20.84
750	AMEX	FBT	Tue, Jun 30, 2009	21.27	21.50	21.02	21.16
749	AMEX	FBT	Mon, Jun 29, 2009	21.25	21.37	20.99	21.34
748	AMEX	FBT	Fri, Jun 26, 2009	21.04	21.34	21.01	21.34
747	AMEX	FBT	Thu, Jun 25, 2009	20.36	21.10	20.36	21.10
746	AMEX	FBT	Wed, Jun 24, 2009	20.19	20.66	20.19	20.56
745	AMEX	FBT	Tue, Jun 23, 2009	20.11	20.21	20.06	20.16
744	AMEX	FBT	Mon, Jun 22, 2009	20.44	20.44	20.17	20.17
743	AMEX	FBT	Fri, Jun 19, 2009	20.64	21.33	20.49	20.59
742	AMEX	FBT	Thu, Jun 18, 2009	20.05	20.46	19.97	20.46
741	AMEX	FBT	Wed, Jun 17, 2009	19.83	20.22	19.83	20.22
740	AMEX	FBT	Tue, Jun 16, 2009	19.98	20.16	19.80	19.86
739	AMEX	FBT	Mon, Jun 15, 2009	20.50	20.50	19.90	20.00
738	AMEX	FBT	Fri, Jun 12, 2009	20.60	20.86	20.56	20.75
737	AMEX	FBT	Thu, Jun 11, 2009	20.86	21.16	20.80	20.97
736	AMEX	FBT	Wed, Jun 10, 2009	20.91	20.91	20.22	20.39
735	AMEX	FBT	Tue, Jun 9, 2009	20.60	20.75	20.57	20.71
734	AMEX	FBT	Mon, Jun 8, 2009	20.57	20.66	20.33	20.48
733	AMEX	FBT	Fri, Jun 5, 2009	20.93	20.93	20.35	20.66
732	AMEX	FBT	Thu, Jun 4, 2009	21.30	21.30	20.73	20.86
731	AMEX	FBT	Wed, Jun 3, 2009	20.13	20.93	20.13	20.86
730	AMEX	FBT	Tue, Jun 2, 2009	19.81	20.26	19.81	20.16
729	AMEX	FBT	Mon, Jun 1, 2009	19.96	19.97	19.79	19.84
728	AMEX	FBT	Fri, May 29, 2009	19.25	19.67	19.09	19.64
727	AMEX	FBT	Thu, May 28, 2009	19.39	19.39	18.98	19.26
726	AMEX	FBT	Wed, May 27, 2009	19.23	19.52	19.15	19.15
725	AMEX	FBT	Tue, May 26, 2009	18.81	19.27	18.60	19.20
724	AMEX	FBT	Fri, May 22, 2009	19.00	19.03	18.84	18.84
723	AMEX	FBT	Thu, May 21, 2009	19.01	19.03	18.70	18.84
722	AMEX	FBT	Wed, May 20, 2009	19.40	19.62	19.25	19.25
721	AMEX	FBT	Tue, May 19, 2009	19.16	19.30	19.06	19.21
720	AMEX	FBT	Mon, May 18, 2009	18.66	19.18	18.66	19.09
719	AMEX	FBT	Fri, May 15, 2009	18.80	18.82	18.60	18.67
718	AMEX	FBT	Thu, May 14, 2009	18.63	19.06	18.63	18.88
717	AMEX	FBT	Wed, May 13, 2009	19.09	19.11	18.57	18.71
716	AMEX	FBT	Tue, May 12, 2009	19.76	19.76	19.13	19.28
715	AMEX	FBT	Mon, May 11, 2009	19.08	19.62	19.08	19.51
714	AMEX	FBT	Fri, May 8, 2009	18.97	19.44	18.97	19.24
713	AMEX	FBT	Thu, May 7, 2009	18.37	19.18	18.01	18.95
712	AMEX	FBT	Wed, May 6, 2009	19.03	19.19	18.47	18.76
711	AMEX	FBT	Tue, May 5, 2009	19.11	19.21	18.78	19.00
710	AMEX	FBT	Mon, May 4, 2009	19.12	19.20	19.04	19.20
709	AMEX	FBT	Fri, May 1, 2009	19.41	19.54	19.04	19.07
708	AMEX	FBT	Thu, Apr 30, 2009	20.27	20.27	19.13	19.27
707	AMEX	FBT	Wed, Apr 29, 2009	19.50	19.97	19.50	19.84
706	AMEX	FBT	Tue, Apr 28, 2009	18.91	19.47	18.91	19.36
705	AMEX	FBT	Mon, Apr 27, 2009	18.72	19.19	18.72	18.93
704	AMEX	FBT	Fri, Apr 24, 2009	18.65	18.84	18.55	18.75
703	AMEX	FBT	Thu, Apr 23, 2009	18.59	18.59	18.19	18.42
702	AMEX	FBT	Wed, Apr 22, 2009	18.69	19.09	18.66	18.66
701	AMEX	FBT	Tue, Apr 21, 2009	18.78	18.90	18.61	18.77
700	AMEX	FBT	Mon, Apr 20, 2009	19.30	19.30	18.79	18.86
699	AMEX	FBT	Fri, Apr 17, 2009	19.16	19.48	19.06	19.41
698	AMEX	FBT	Thu, Apr 16, 2009	18.91	19.31	18.79	19.23
697	AMEX	FBT	Wed, Apr 15, 2009	18.82	18.97	18.61	18.88
696	AMEX	FBT	Tue, Apr 14, 2009	18.99	19.11	18.77	18.90
695	AMEX	FBT	Mon, Apr 13, 2009	18.92	19.24	18.92	19.23
694	AMEX	FBT	Thu, Apr 9, 2009	18.96	19.12	18.82	19.00
693	AMEX	FBT	Wed, Apr 8, 2009	18.50	18.66	18.39	18.65
692	AMEX	FBT	Tue, Apr 7, 2009	18.58	18.69	18.37	18.44
691	AMEX	FBT	Mon, Apr 6, 2009	18.79	18.83	18.59	18.83
690	AMEX	FBT	Fri, Apr 3, 2009	19.20	19.20	18.83	18.90
689	AMEX	FBT	Thu, Apr 2, 2009	19.39	19.52	19.17	19.21
688	AMEX	FBT	Wed, Apr 1, 2009	18.81	19.15	18.75	19.09
687	AMEX	FBT	Tue, Mar 31, 2009	19.60	19.79	19.41	19.56
686	AMEX	FBT	Mon, Mar 30, 2009	19.60	20.71	18.91	19.37
685	AMEX	FBT	Fri, Mar 27, 2009	20.00	20.21	19.80	19.82
684	AMEX	FBT	Thu, Mar 26, 2009	19.84	20.25	18.85	20.25
683	AMEX	FBT	Wed, Mar 25, 2009	19.72	19.87	19.00	19.35
682	AMEX	FBT	Tue, Mar 24, 2009	19.93	19.93	19.34	19.34
681	AMEX	FBT	Mon, Mar 23, 2009	19.08	19.85	19.08	19.85
680	AMEX	FBT	Fri, Mar 20, 2009	19.34	19.35	18.89	18.98
679	AMEX	FBT	Thu, Mar 19, 2009	19.17	19.48	19.03	19.14
678	AMEX	FBT	Wed, Mar 18, 2009	18.81	19.42	18.80	19.17
677	AMEX	FBT	Tue, Mar 17, 2009	18.28	18.86	18.20	18.86
676	AMEX	FBT	Mon, Mar 16, 2009	18.50	18.57	18.07	18.07
675	AMEX	FBT	Fri, Mar 13, 2009	17.83	18.47	17.83	18.36
674	AMEX	FBT	Thu, Mar 12, 2009	16.82	17.98	16.82	17.92
673	AMEX	FBT	Wed, Mar 11, 2009	17.72	17.72	16.88	16.95
672	AMEX	FBT	Tue, Mar 10, 2009	16.72	17.20	16.72	17.20
671	AMEX	FBT	Mon, Mar 9, 2009	16.99	17.25	16.49	16.53
670	AMEX	FBT	Fri, Mar 6, 2009	17.03	17.19	16.39	17.18
669	AMEX	FBT	Thu, Mar 5, 2009	17.39	17.48	16.89	16.90
668	AMEX	FBT	Wed, Mar 4, 2009	17.38	17.94	16.50	17.73
667	AMEX	FBT	Tue, Mar 3, 2009	17.37	17.56	17.06	17.22
666	AMEX	FBT	Mon, Mar 2, 2009	17.77	17.93	17.13	17.16
665	AMEX	FBT	Fri, Feb 27, 2009	18.72	18.72	18.05	18.20
664	AMEX	FBT	Thu, Feb 26, 2009	19.77	19.77	18.81	18.90
663	AMEX	FBT	Wed, Feb 25, 2009	19.99	20.12	19.59	19.77
662	AMEX	FBT	Tue, Feb 24, 2009	19.63	20.12	19.60	20.01
661	AMEX	FBT	Mon, Feb 23, 2009	20.22	20.22	19.46	19.66
660	AMEX	FBT	Fri, Feb 20, 2009	20.08	20.25	19.75	20.09
659	AMEX	FBT	Thu, Feb 19, 2009	20.67	20.79	20.34	20.35
658	AMEX	FBT	Wed, Feb 18, 2009	21.17	21.18	20.49	20.54
657	AMEX	FBT	Tue, Feb 17, 2009	20.90	21.06	20.67	20.92
656	AMEX	FBT	Fri, Feb 13, 2009	21.68	21.79	21.38	21.53
655	AMEX	FBT	Thu, Feb 12, 2009	20.98	21.78	20.93	21.78
654	AMEX	FBT	Wed, Feb 11, 2009	21.26	21.40	21.11	21.29
653	AMEX	FBT	Tue, Feb 10, 2009	21.66	21.75	21.02	21.10
652	AMEX	FBT	Mon, Feb 9, 2009	21.65	21.75	21.28	21.75
651	AMEX	FBT	Fri, Feb 6, 2009	21.44	21.79	21.40	21.64
650	AMEX	FBT	Thu, Feb 5, 2009	20.57	21.42	20.57	21.32
649	AMEX	FBT	Wed, Feb 4, 2009	20.62	21.17	20.57	20.80
648	AMEX	FBT	Tue, Feb 3, 2009	20.38	20.55	20.05	20.55
647	AMEX	FBT	Mon, Feb 2, 2009	19.22	19.92	19.22	19.82
646	AMEX	FBT	Fri, Jan 30, 2009	19.65	19.72	19.31	19.31
645	AMEX	FBT	Thu, Jan 29, 2009	19.58	19.83	19.52	19.52
644	AMEX	FBT	Wed, Jan 28, 2009	19.86	20.07	19.78	19.78
643	AMEX	FBT	Tue, Jan 27, 2009	19.38	19.70	19.38	19.65
642	AMEX	FBT	Mon, Jan 26, 2009	19.34	19.66	19.09	19.40
641	AMEX	FBT	Fri, Jan 23, 2009	19.28	19.47	19.00	19.14
640	AMEX	FBT	Thu, Jan 22, 2009	19.39	19.55	19.18	19.34
639	AMEX	FBT	Wed, Jan 21, 2009	19.27	19.74	18.89	19.74
638	AMEX	FBT	Tue, Jan 20, 2009	20.05	20.05	18.86	18.87
637	AMEX	FBT	Fri, Jan 16, 2009	20.01	20.07	19.73	20.07
636	AMEX	FBT	Thu, Jan 15, 2009	19.24	19.83	18.99	19.63
635	AMEX	FBT	Wed, Jan 14, 2009	19.66	19.66	19.30	19.33
634	AMEX	FBT	Tue, Jan 13, 2009	19.57	19.96	19.57	19.94
633	AMEX	FBT	Mon, Jan 12, 2009	19.54	19.54	19.04	19.19
632	AMEX	FBT	Fri, Jan 9, 2009	19.73	19.73	19.32	19.45
631	AMEX	FBT	Thu, Jan 8, 2009	19.55	19.85	19.50	19.85
630	AMEX	FBT	Wed, Jan 7, 2009	19.99	20.07	19.45	19.69
629	AMEX	FBT	Tue, Jan 6, 2009	20.25	20.37	20.00	20.12
628	AMEX	FBT	Mon, Jan 5, 2009	19.73	20.24	19.71	20.10
627	AMEX	FBT	Fri, Jan 2, 2009	19.69	20.03	19.51	19.98
626	AMEX	FBT	Wed, Dec 31, 2008	19.65	19.73	19.57	19.69
625	AMEX	FBT	Tue, Dec 30, 2008	18.73	19.26	18.68	19.24
624	AMEX	FBT	Mon, Dec 29, 2008	18.81	19.03	18.59	18.72
623	AMEX	FBT	Fri, Dec 26, 2008	18.95	19.10	18.95	19.07
622	AMEX	FBT	Wed, Dec 24, 2008	19.02	19.04	18.94	18.94
621	AMEX	FBT	Tue, Dec 23, 2008	19.07	19.30	18.97	18.98
620	AMEX	FBT	Mon, Dec 22, 2008	19.60	19.82	18.76	19.06
619	AMEX	FBT	Fri, Dec 19, 2008	19.28	19.81	19.24	19.25
618	AMEX	FBT	Thu, Dec 18, 2008	19.35	19.72	19.10	19.31
617	AMEX	FBT	Wed, Dec 17, 2008	18.79	19.55	18.79	19.33
616	AMEX	FBT	Tue, Dec 16, 2008	18.53	18.93	18.53	18.91
615	AMEX	FBT	Mon, Dec 15, 2008	18.58	18.58	17.96	18.26
614	AMEX	FBT	Fri, Dec 12, 2008	17.42	18.58	17.42	18.54
613	AMEX	FBT	Thu, Dec 11, 2008	18.74	18.80	18.03	18.14
612	AMEX	FBT	Wed, Dec 10, 2008	18.57	18.82	18.38	18.58
611	AMEX	FBT	Tue, Dec 9, 2008	18.65	19.03	18.23	18.37
610	AMEX	FBT	Mon, Dec 8, 2008	18.98	19.41	18.66	18.78
609	AMEX	FBT	Fri, Dec 5, 2008	17.40	18.32	17.05	18.32
608	AMEX	FBT	Thu, Dec 4, 2008	17.92	18.05	17.54	17.56
607	AMEX	FBT	Wed, Dec 3, 2008	16.94	17.95	16.94	17.95
606	AMEX	FBT	Tue, Dec 2, 2008	17.08	17.23	16.75	17.23
605	AMEX	FBT	Mon, Dec 1, 2008	17.86	17.87	17.07	17.10
604	AMEX	FBT	Fri, Nov 28, 2008	17.84	18.14	17.84	18.14
603	AMEX	FBT	Wed, Nov 26, 2008	17.15	17.91	17.15	17.90
602	AMEX	FBT	Tue, Nov 25, 2008	17.28	17.35	17.02	17.35
601	AMEX	FBT	Mon, Nov 24, 2008	16.57	17.32	16.57	17.15
600	AMEX	FBT	Fri, Nov 21, 2008	16.56	16.56	15.44	16.33
599	AMEX	FBT	Thu, Nov 20, 2008	17.34	17.34	16.26	16.41
598	AMEX	FBT	Wed, Nov 19, 2008	17.56	18.60	17.50	17.60
597	AMEX	FBT	Tue, Nov 18, 2008	18.33	18.57	18.01	18.42
596	AMEX	FBT	Mon, Nov 17, 2008	18.47	18.92	18.47	18.50
595	AMEX	FBT	Fri, Nov 14, 2008	19.35	19.49	18.94	18.94
594	AMEX	FBT	Thu, Nov 13, 2008	18.47	19.71	18.21	19.71
593	AMEX	FBT	Wed, Nov 12, 2008	19.21	19.21	18.42	18.42
592	AMEX	FBT	Tue, Nov 11, 2008	19.44	19.79	19.44	19.44
591	AMEX	FBT	Mon, Nov 10, 2008	20.23	20.31	19.65	19.85
590	AMEX	FBT	Fri, Nov 7, 2008	19.98	20.24	19.78	19.86
589	AMEX	FBT	Thu, Nov 6, 2008	20.00	20.08	19.65	19.95
588	AMEX	FBT	Wed, Nov 5, 2008	20.09	20.70	20.09	20.14
587	AMEX	FBT	Tue, Nov 4, 2008	20.97	20.97	20.44	20.73
586	AMEX	FBT	Mon, Nov 3, 2008	20.82	21.00	20.45	20.88
585	AMEX	FBT	Fri, Oct 31, 2008	19.81	20.66	19.81	20.47
584	AMEX	FBT	Thu, Oct 30, 2008	19.14	20.00	19.14	20.00
583	AMEX	FBT	Wed, Oct 29, 2008	18.53	19.84	18.53	19.37
582	AMEX	FBT	Tue, Oct 28, 2008	17.96	18.58	17.54	18.47
581	AMEX	FBT	Mon, Oct 27, 2008	18.22	18.62	17.84	17.84
580	AMEX	FBT	Fri, Oct 24, 2008	19.17	19.17	18.32	18.97
579	AMEX	FBT	Thu, Oct 23, 2008	19.73	19.73	18.57	19.10
578	AMEX	FBT	Wed, Oct 22, 2008	20.00	20.02	19.33	19.51
577	AMEX	FBT	Tue, Oct 21, 2008	21.40	21.40	20.37	20.37
576	AMEX	FBT	Mon, Oct 20, 2008	19.39	20.76	19.39	20.66
575	AMEX	FBT	Fri, Oct 17, 2008	20.42	20.44	19.50	19.76
574	AMEX	FBT	Thu, Oct 16, 2008	19.85	19.85	18.45	19.60
573	AMEX	FBT	Wed, Oct 15, 2008	20.03	20.04	18.93	18.93
572	AMEX	FBT	Tue, Oct 14, 2008	22.27	22.28	20.15	20.15
571	AMEX	FBT	Mon, Oct 13, 2008	20.60	20.81	19.47	20.58
570	AMEX	FBT	Fri, Oct 10, 2008	18.51	21.46	17.95	18.92
569	AMEX	FBT	Thu, Oct 9, 2008	20.99	20.99	19.50	19.50
568	AMEX	FBT	Wed, Oct 8, 2008	19.37	21.12	19.25	20.32
567	AMEX	FBT	Tue, Oct 7, 2008	20.64	21.72	20.47	20.47
566	AMEX	FBT	Mon, Oct 6, 2008	21.89	22.10	20.24	21.28
565	AMEX	FBT	Fri, Oct 3, 2008	23.72	23.72	22.40	22.40
564	AMEX	FBT	Thu, Oct 2, 2008	25.15	25.15	22.56	22.56
563	AMEX	FBT	Wed, Oct 1, 2008	24.55	25.17	23.40	23.73
562	AMEX	FBT	Tue, Sep 30, 2008	23.01	24.00	23.01	23.84
561	AMEX	FBT	Mon, Sep 29, 2008	26.25	26.25	23.50	23.50
560	AMEX	FBT	Fri, Sep 26, 2008	23.39	24.62	23.36	24.62
559	AMEX	FBT	Thu, Sep 25, 2008	23.75	24.60	23.75	24.33
558	AMEX	FBT	Wed, Sep 24, 2008	23.84	24.28	23.71	24.28
557	AMEX	FBT	Tue, Sep 23, 2008	23.16	24.18	23.06	23.79
556	AMEX	FBT	Mon, Sep 22, 2008	26.62	26.90	23.06	23.94
555	AMEX	FBT	Fri, Sep 19, 2008	26.30	26.35	24.30	24.58
554	AMEX	FBT	Thu, Sep 18, 2008	24.76	24.76	23.08	24.08
553	AMEX	FBT	Wed, Sep 17, 2008	23.97	24.52	23.54	23.54
552	AMEX	FBT	Tue, Sep 16, 2008	23.04	24.60	22.96	24.60
551	AMEX	FBT	Mon, Sep 15, 2008	24.50	24.60	23.82	23.82
550	AMEX	FBT	Fri, Sep 12, 2008	25.00	26.26	24.59	24.76
549	AMEX	FBT	Thu, Sep 11, 2008	25.01	27.00	24.27	24.90
548	AMEX	FBT	Wed, Sep 10, 2008	24.48	24.87	24.45	24.87
547	AMEX	FBT	Tue, Sep 9, 2008	23.91	25.11	23.91	23.95
546	AMEX	FBT	Mon, Sep 8, 2008	24.01	24.78	24.01	24.50
545	AMEX	FBT	Fri, Sep 5, 2008	24.75	24.75	23.88	24.50
544	AMEX	FBT	Thu, Sep 4, 2008	25.02	25.04	24.36	24.66
543	AMEX	FBT	Wed, Sep 3, 2008	25.01	25.34	24.90	25.25
542	AMEX	FBT	Tue, Sep 2, 2008	26.44	26.44	25.08	25.26
541	AMEX	FBT	Fri, Aug 29, 2008	26.50	26.50	25.32	25.45
540	AMEX	FBT	Thu, Aug 28, 2008	25.01	25.61	25.01	25.61
539	AMEX	FBT	Wed, Aug 27, 2008	25.47	25.47	25.00	25.23
538	AMEX	FBT	Tue, Aug 26, 2008	25.54	26.00	25.19	25.68
537	AMEX	FBT	Mon, Aug 25, 2008	26.69	26.69	25.40	25.65
536	AMEX	FBT	Fri, Aug 22, 2008	25.74	26.14	25.21	26.12
535	AMEX	FBT	Thu, Aug 21, 2008	26.75	26.75	25.31	25.82
534	AMEX	FBT	Wed, Aug 20, 2008	26.24	26.53	25.94	26.09
533	AMEX	FBT	Tue, Aug 19, 2008	26.55	26.61	26.11	26.24
532	AMEX	FBT	Mon, Aug 18, 2008	27.69	27.69	26.40	26.74
531	AMEX	FBT	Fri, Aug 15, 2008	27.65	27.65	26.97	27.07
530	AMEX	FBT	Thu, Aug 14, 2008	27.25	27.25	26.60	27.14
529	AMEX	FBT	Wed, Aug 13, 2008	27.55	27.55	26.50	26.67
528	AMEX	FBT	Tue, Aug 12, 2008	26.57	26.76	26.35	26.70
527	AMEX	FBT	Mon, Aug 11, 2008	26.50	26.69	26.15	26.60
526	AMEX	FBT	Fri, Aug 8, 2008	26.40	26.40	25.47	26.25
525	AMEX	FBT	Thu, Aug 7, 2008	26.66	26.74	25.50	25.51
524	AMEX	FBT	Wed, Aug 6, 2008	26.27	26.54	25.95	26.40
523	AMEX	FBT	Tue, Aug 5, 2008	25.00	26.06	24.71	26.02
522	AMEX	FBT	Mon, Aug 4, 2008	26.84	26.84	25.49	25.63
521	AMEX	FBT	Fri, Aug 1, 2008	26.21	26.21	25.74	25.96
520	AMEX	FBT	Thu, Jul 31, 2008	25.77	26.82	25.77	26.42
519	AMEX	FBT	Wed, Jul 30, 2008	26.12	26.12	25.06	25.41
518	AMEX	FBT	Tue, Jul 29, 2008	25.20	25.64	25.20	25.51
517	AMEX	FBT	Mon, Jul 28, 2008	25.30	25.95	25.17	25.21
516	AMEX	FBT	Fri, Jul 25, 2008	25.56	25.57	25.30	25.52
515	AMEX	FBT	Thu, Jul 24, 2008	25.85	25.85	25.25	25.67
514	AMEX	FBT	Wed, Jul 23, 2008	25.67	25.73	25.40	25.47
513	AMEX	FBT	Tue, Jul 22, 2008	25.21	25.65	24.84	25.65
512	AMEX	FBT	Mon, Jul 21, 2008	25.49	25.49	24.77	24.78
511	AMEX	FBT	Fri, Jul 18, 2008	25.01	25.01	24.11	24.33
510	AMEX	FBT	Thu, Jul 17, 2008	25.30	25.30	24.16	24.48
509	AMEX	FBT	Wed, Jul 16, 2008	24.02	24.26	23.94	24.18
508	AMEX	FBT	Tue, Jul 15, 2008	23.78	24.07	23.48	23.91
507	AMEX	FBT	Mon, Jul 14, 2008	24.00	24.00	23.16	23.18
506	AMEX	FBT	Fri, Jul 11, 2008	23.19	23.39	23.19	23.32
505	AMEX	FBT	Thu, Jul 10, 2008	23.49	23.57	23.24	23.39
504	AMEX	FBT	Wed, Jul 9, 2008	23.67	23.88	23.29	23.29
503	AMEX	FBT	Tue, Jul 8, 2008	22.90	23.59	22.90	23.59
502	AMEX	FBT	Mon, Jul 7, 2008	23.71	23.71	22.39	22.68
501	AMEX	FBT	Thu, Jul 3, 2008	22.70	22.83	22.69	22.78
500	AMEX	FBT	Wed, Jul 2, 2008	22.84	23.00	22.75	22.75
499	AMEX	FBT	Tue, Jul 1, 2008	22.63	22.85	22.52	22.83
498	AMEX	FBT	Mon, Jun 30, 2008	22.45	22.70	22.45	22.53
497	AMEX	FBT	Fri, Jun 27, 2008	22.18	22.57	21.94	22.45
496	AMEX	FBT	Thu, Jun 26, 2008	22.66	22.68	22.42	22.42
495	AMEX	FBT	Wed, Jun 25, 2008	22.63	23.05	22.63	22.90
494	AMEX	FBT	Tue, Jun 24, 2008	22.61	22.70	22.56	22.56
493	AMEX	FBT	Mon, Jun 23, 2008	22.91	22.91	22.62	22.73
492	AMEX	FBT	Fri, Jun 20, 2008	23.32	23.32	22.85	23.14
491	AMEX	FBT	Thu, Jun 19, 2008	23.06	23.32	22.99	23.32
490	AMEX	FBT	Wed, Jun 18, 2008	23.12	23.30	22.95	23.02
489	AMEX	FBT	Tue, Jun 17, 2008	23.57	23.57	23.21	23.22
488	AMEX	FBT	Mon, Jun 16, 2008	23.05	23.43	23.03	23.39
487	AMEX	FBT	Fri, Jun 13, 2008	22.98	23.19	22.98	23.19
486	AMEX	FBT	Thu, Jun 12, 2008	22.79	23.19	22.79	23.00
485	AMEX	FBT	Wed, Jun 11, 2008	23.15	23.15	22.79	22.90
484	AMEX	FBT	Tue, Jun 10, 2008	23.33	23.48	23.25	23.30
483	AMEX	FBT	Mon, Jun 9, 2008	23.50	23.50	23.26	23.37
482	AMEX	FBT	Fri, Jun 6, 2008	24.11	24.11	23.80	23.82
481	AMEX	FBT	Thu, Jun 5, 2008	24.00	24.25	24.00	24.25
480	AMEX	FBT	Wed, Jun 4, 2008	23.50	23.75	23.50	23.67
479	AMEX	FBT	Tue, Jun 3, 2008	23.50	23.60	23.31	23.48
478	AMEX	FBT	Mon, Jun 2, 2008	23.49	23.51	23.27	23.47
477	AMEX	FBT	Fri, May 30, 2008	23.39	23.52	23.36	23.48
476	AMEX	FBT	Thu, May 29, 2008	23.06	23.58	23.06	23.58
475	AMEX	FBT	Wed, May 28, 2008	23.22	23.22	22.76	22.93
474	AMEX	FBT	Tue, May 27, 2008	23.01	23.03	22.85	22.98
473	AMEX	FBT	Fri, May 23, 2008	23.00	23.00	22.80	22.82
472	AMEX	FBT	Thu, May 22, 2008	22.93	23.15	22.93	22.94
471	AMEX	FBT	Wed, May 21, 2008	23.95	23.95	22.71	22.78
470	AMEX	FBT	Tue, May 20, 2008	23.18	23.32	23.10	23.28
469	AMEX	FBT	Mon, May 19, 2008	23.32	23.54	23.17	23.26
468	AMEX	FBT	Fri, May 16, 2008	24.00	24.00	23.12	23.44
467	AMEX	FBT	Thu, May 15, 2008	23.56	23.56	23.08	23.40
466	AMEX	FBT	Wed, May 14, 2008	23.20	23.43	23.20	23.23
465	AMEX	FBT	Tue, May 13, 2008	23.31	23.31	23.11	23.20
464	AMEX	FBT	Mon, May 12, 2008	23.19	23.41	23.14	23.41
463	AMEX	FBT	Fri, May 9, 2008	23.12	23.25	23.10	23.25
462	AMEX	FBT	Thu, May 8, 2008	23.01	23.23	23.01	23.18
461	AMEX	FBT	Wed, May 7, 2008	23.40	23.52	23.09	23.20
460	AMEX	FBT	Tue, May 6, 2008	23.60	23.60	23.36	23.46
459	AMEX	FBT	Mon, May 5, 2008	23.46	23.60	23.38	23.60
458	AMEX	FBT	Fri, May 2, 2008	23.66	23.70	23.38	23.46
457	AMEX	FBT	Thu, May 1, 2008	23.24	23.75	23.24	23.66
456	AMEX	FBT	Wed, Apr 30, 2008	23.49	23.58	23.13	23.14
455	AMEX	FBT	Tue, Apr 29, 2008	23.29	23.41	23.21	23.38
454	AMEX	FBT	Mon, Apr 28, 2008	23.40	23.60	23.40	23.52
453	AMEX	FBT	Fri, Apr 25, 2008	23.58	24.02	23.08	23.31
452	AMEX	FBT	Thu, Apr 24, 2008	23.34	23.36	22.84	23.33
451	AMEX	FBT	Wed, Apr 23, 2008	23.50	23.54	23.29	23.44
450	AMEX	FBT	Tue, Apr 22, 2008	23.30	23.36	23.02	23.22
449	AMEX	FBT	Mon, Apr 21, 2008	23.33	23.58	23.33	23.48
448	AMEX	FBT	Fri, Apr 18, 2008	25.33	25.33	23.48	23.58
447	AMEX	FBT	Thu, Apr 17, 2008	23.50	23.50	23.34	23.41
446	AMEX	FBT	Wed, Apr 16, 2008	23.46	23.69	23.39	23.64
445	AMEX	FBT	Tue, Apr 15, 2008	24.53	24.53	23.14	23.33
444	AMEX	FBT	Mon, Apr 14, 2008	23.74	23.79	23.65	23.69
443	AMEX	FBT	Fri, Apr 11, 2008	24.44	24.44	23.80	23.84
442	AMEX	FBT	Thu, Apr 10, 2008	23.45	24.38	23.45	24.17
441	AMEX	FBT	Wed, Apr 9, 2008	23.50	23.50	22.89	23.06
440	AMEX	FBT	Tue, Apr 8, 2008	23.83	23.88	23.76	23.76
439	AMEX	FBT	Mon, Apr 7, 2008	24.39	24.86	23.81	23.90
438	AMEX	FBT	Fri, Apr 4, 2008	23.51	24.15	23.51	23.94
437	AMEX	FBT	Thu, Apr 3, 2008	23.53	23.56	23.36	23.51
436	AMEX	FBT	Wed, Apr 2, 2008	23.48	23.73	23.48	23.61
435	AMEX	FBT	Tue, Apr 1, 2008	23.41	23.72	23.34	23.62
434	AMEX	FBT	Mon, Mar 31, 2008	22.05	22.91	22.05	22.80
433	AMEX	FBT	Fri, Mar 28, 2008	22.79	22.79	22.22	22.23
432	AMEX	FBT	Thu, Mar 27, 2008	22.72	22.90	22.60	22.63
431	AMEX	FBT	Wed, Mar 26, 2008	23.21	23.21	22.40	22.64
430	AMEX	FBT	Tue, Mar 25, 2008	22.52	22.58	22.31	22.53
429	AMEX	FBT	Mon, Mar 24, 2008	21.51	22.44	21.51	22.23
428	AMEX	FBT	Thu, Mar 20, 2008	21.27	21.58	21.21	21.58
427	AMEX	FBT	Wed, Mar 19, 2008	21.56	21.65	21.30	21.31
426	AMEX	FBT	Tue, Mar 18, 2008	21.19	21.38	20.84	21.37
425	AMEX	FBT	Mon, Mar 17, 2008	20.94	21.14	20.64	20.68
424	AMEX	FBT	Fri, Mar 14, 2008	21.89	21.89	20.95	21.34
423	AMEX	FBT	Thu, Mar 13, 2008	20.90	21.73	20.90	21.64
422	AMEX	FBT	Wed, Mar 12, 2008	21.21	21.52	21.15	21.19
421	AMEX	FBT	Tue, Mar 11, 2008	21.04	21.15	20.65	21.14
420	AMEX	FBT	Mon, Mar 10, 2008	21.25	21.25	20.73	20.78
419	AMEX	FBT	Fri, Mar 7, 2008	21.18	21.61	21.10	21.40
418	AMEX	FBT	Thu, Mar 6, 2008	22.10	22.12	21.52	21.55
417	AMEX	FBT	Wed, Mar 5, 2008	22.78	22.78	21.92	22.05
416	AMEX	FBT	Tue, Mar 4, 2008	22.05	22.63	21.95	22.58
415	AMEX	FBT	Mon, Mar 3, 2008	22.27	22.65	22.26	22.49
414	AMEX	FBT	Fri, Feb 29, 2008	22.52	22.53	22.25	22.41
413	AMEX	FBT	Thu, Feb 28, 2008	22.59	22.96	22.59	22.83
412	AMEX	FBT	Wed, Feb 27, 2008	22.67	22.89	22.46	22.65
411	AMEX	FBT	Tue, Feb 26, 2008	22.65	23.07	22.62	22.85
410	AMEX	FBT	Mon, Feb 25, 2008	22.14	22.68	22.14	22.65
409	AMEX	FBT	Fri, Feb 22, 2008	22.14	22.15	21.60	21.60
408	AMEX	FBT	Thu, Feb 21, 2008	22.55	22.55	21.99	22.13
407	AMEX	FBT	Wed, Feb 20, 2008	22.31	22.46	22.13	22.46
406	AMEX	FBT	Tue, Feb 19, 2008	22.94	22.94	22.49	22.51
405	AMEX	FBT	Fri, Feb 15, 2008	22.38	22.55	22.23	22.55
404	AMEX	FBT	Thu, Feb 14, 2008	22.84	22.89	22.49	22.49
403	AMEX	FBT	Wed, Feb 13, 2008	22.75	22.77	22.64	22.72
402	AMEX	FBT	Tue, Feb 12, 2008	22.42	22.65	22.36	22.46
401	AMEX	FBT	Mon, Feb 11, 2008	22.50	22.55	22.31	22.44
400	AMEX	FBT	Fri, Feb 8, 2008	22.66	22.66	22.35	22.46
399	AMEX	FBT	Thu, Feb 7, 2008	22.56	22.82	22.49	22.76
398	AMEX	FBT	Wed, Feb 6, 2008	22.82	23.14	22.72	22.72
397	AMEX	FBT	Tue, Feb 5, 2008	23.32	23.35	22.77	22.80
396	AMEX	FBT	Mon, Feb 4, 2008	23.51	23.62	23.42	23.56
395	AMEX	FBT	Fri, Feb 1, 2008	23.22	23.66	23.20	23.63
394	AMEX	FBT	Thu, Jan 31, 2008	22.67	23.28	22.67	23.18
393	AMEX	FBT	Wed, Jan 30, 2008	23.04	23.44	22.66	23.00
392	AMEX	FBT	Tue, Jan 29, 2008	23.34	23.37	23.24	23.33
391	AMEX	FBT	Mon, Jan 28, 2008	22.74	23.33	22.74	23.32
390	AMEX	FBT	Fri, Jan 25, 2008	23.22	23.42	22.84	22.93
389	AMEX	FBT	Thu, Jan 24, 2008	23.34	23.44	23.07	23.22
388	AMEX	FBT	Wed, Jan 23, 2008	23.52	23.52	22.33	23.19
387	AMEX	FBT	Tue, Jan 22, 2008	23.99	24.05	23.26	23.81
386	AMEX	FBT	Fri, Jan 18, 2008	25.03	25.03	24.25	24.36
385	AMEX	FBT	Thu, Jan 17, 2008	25.28	25.36	25.03	25.11
384	AMEX	FBT	Wed, Jan 16, 2008	24.79	25.25	24.79	25.07
383	AMEX	FBT	Tue, Jan 15, 2008	24.69	24.92	24.64	24.75
382	AMEX	FBT	Mon, Jan 14, 2008	25.24	25.25	24.86	25.03
381	AMEX	FBT	Fri, Jan 11, 2008	24.97	25.23	24.97	25.13
380	AMEX	FBT	Thu, Jan 10, 2008	23.51	25.16	23.11	24.99
379	AMEX	FBT	Wed, Jan 9, 2008	24.45	24.64	24.33	24.60
378	AMEX	FBT	Tue, Jan 8, 2008	24.62	24.87	24.37	24.41
377	AMEX	FBT	Mon, Jan 7, 2008	24.18	24.56	24.10	24.51
376	AMEX	FBT	Fri, Jan 4, 2008	24.00	24.27	23.93	24.00
375	AMEX	FBT	Thu, Jan 3, 2008	24.43	24.43	24.01	24.14
374	AMEX	FBT	Wed, Jan 2, 2008	24.58	24.67	24.28	24.41
373	AMEX	FBT	Mon, Dec 31, 2007	24.33	24.53	24.33	24.37
372	AMEX	FBT	Fri, Dec 28, 2007	24.64	24.71	24.47	24.59
371	AMEX	FBT	Thu, Dec 27, 2007	25.17	25.17	24.79	24.81
370	AMEX	FBT	Wed, Dec 26, 2007	25.16	25.30	25.14	25.21
369	AMEX	FBT	Mon, Dec 24, 2007	25.25	25.25	25.17	25.17
368	AMEX	FBT	Fri, Dec 21, 2007	25.37	25.37	25.11	25.23
367	AMEX	FBT	Thu, Dec 20, 2007	24.85	25.02	24.67	25.02
366	AMEX	FBT	Wed, Dec 19, 2007	24.54	24.84	24.54	24.79
365	AMEX	FBT	Tue, Dec 18, 2007	24.51	24.73	24.38	24.68
364	AMEX	FBT	Mon, Dec 17, 2007	24.63	24.66	24.47	24.50
363	AMEX	FBT	Fri, Dec 14, 2007	24.80	25.09	24.80	24.96
362	AMEX	FBT	Thu, Dec 13, 2007	24.85	25.11	24.70	25.11
361	AMEX	FBT	Wed, Dec 12, 2007	25.60	25.60	25.18	25.34
360	AMEX	FBT	Tue, Dec 11, 2007	25.71	25.75	25.13	25.17
359	AMEX	FBT	Mon, Dec 10, 2007	25.65	25.76	25.49	25.72
358	AMEX	FBT	Fri, Dec 7, 2007	25.77	25.88	25.65	25.74
357	AMEX	FBT	Thu, Dec 6, 2007	25.61	25.94	25.33	25.94
356	AMEX	FBT	Wed, Dec 5, 2007	25.45	25.51	25.17	25.38
355	AMEX	FBT	Tue, Dec 4, 2007	25.32	25.37	25.17	25.18
354	AMEX	FBT	Mon, Dec 3, 2007	25.93	25.93	25.44	25.49
353	AMEX	FBT	Fri, Nov 30, 2007	25.80	25.81	25.59	25.67
352	AMEX	FBT	Thu, Nov 29, 2007	25.43	25.77	25.41	25.48
351	AMEX	FBT	Wed, Nov 28, 2007	25.23	25.54	25.19	25.19
350	AMEX	FBT	Tue, Nov 27, 2007	24.76	25.14	24.69	25.14
349	AMEX	FBT	Mon, Nov 26, 2007	24.95	24.95	24.55	24.61
348	AMEX	FBT	Fri, Nov 23, 2007	24.73	24.87	24.63	24.84
347	AMEX	FBT	Wed, Nov 21, 2007	24.76	24.81	24.43	24.59
346	AMEX	FBT	Tue, Nov 20, 2007	24.65	25.11	24.50	24.94
345	AMEX	FBT	Mon, Nov 19, 2007	25.24	25.24	24.79	24.90
344	AMEX	FBT	Fri, Nov 16, 2007	25.06	25.45	25.06	25.36
343	AMEX	FBT	Thu, Nov 15, 2007	25.25	25.54	25.09	25.17
342	AMEX	FBT	Wed, Nov 14, 2007	25.28	25.37	25.17	25.24
341	AMEX	FBT	Tue, Nov 13, 2007	24.92	25.18	24.71	25.17
340	AMEX	FBT	Mon, Nov 12, 2007	24.94	25.20	24.94	25.02
339	AMEX	FBT	Fri, Nov 9, 2007	24.67	25.23	24.67	24.96
338	AMEX	FBT	Thu, Nov 8, 2007	25.02	25.30	24.87	25.30
337	AMEX	FBT	Wed, Nov 7, 2007	25.35	25.49	24.85	24.93
336	AMEX	FBT	Tue, Nov 6, 2007	25.38	25.63	25.33	25.63
335	AMEX	FBT	Mon, Nov 5, 2007	25.19	25.46	25.00	25.40
334	AMEX	FBT	Fri, Nov 2, 2007	25.49	25.79	25.46	25.73
333	AMEX	FBT	Thu, Nov 1, 2007	25.95	25.95	25.58	25.65
332	AMEX	FBT	Wed, Oct 31, 2007	25.82	26.15	25.67	26.12
331	AMEX	FBT	Tue, Oct 30, 2007	25.73	25.86	25.66	25.71
330	AMEX	FBT	Mon, Oct 29, 2007	26.06	26.06	25.76	25.91
329	AMEX	FBT	Fri, Oct 26, 2007	25.96	26.09	25.79	26.05
328	AMEX	FBT	Thu, Oct 25, 2007	25.82	25.87	25.51	25.70
327	AMEX	FBT	Wed, Oct 24, 2007	26.00	26.15	25.70	25.98
326	AMEX	FBT	Tue, Oct 23, 2007	25.70	26.13	25.70	26.04
325	AMEX	FBT	Mon, Oct 22, 2007	25.43	25.73	25.39	25.66
324	AMEX	FBT	Fri, Oct 19, 2007	25.96	25.96	25.58	25.63
323	AMEX	FBT	Thu, Oct 18, 2007	26.03	26.50	25.87	26.01
322	AMEX	FBT	Wed, Oct 17, 2007	26.33	26.53	26.08	26.46
321	AMEX	FBT	Tue, Oct 16, 2007	26.40	26.57	26.21	26.32
320	AMEX	FBT	Mon, Oct 15, 2007	26.75	26.80	26.30	26.52
319	AMEX	FBT	Fri, Oct 12, 2007	26.38	26.46	26.15	26.31
318	AMEX	FBT	Thu, Oct 11, 2007	26.28	26.52	25.85	26.27
317	AMEX	FBT	Wed, Oct 10, 2007	26.02	26.40	26.00	26.40
316	AMEX	FBT	Tue, Oct 9, 2007	26.10	26.22	25.88	26.07
315	AMEX	FBT	Mon, Oct 8, 2007	26.18	26.18	25.87	25.94
314	AMEX	FBT	Fri, Oct 5, 2007	25.99	26.28	25.79	26.21
313	AMEX	FBT	Thu, Oct 4, 2007	25.85	26.04	25.84	25.87
312	AMEX	FBT	Wed, Oct 3, 2007	25.91	26.06	25.83	25.87
311	AMEX	FBT	Tue, Oct 2, 2007	25.73	25.80	25.62	25.76
310	AMEX	FBT	Mon, Oct 1, 2007	25.80	25.80	25.54	25.70
309	AMEX	FBT	Fri, Sep 28, 2007	25.63	25.90	25.41	25.52
308	AMEX	FBT	Thu, Sep 27, 2007	25.75	25.75	25.52	25.67
307	AMEX	FBT	Wed, Sep 26, 2007	25.60	25.85	25.55	25.85
306	AMEX	FBT	Tue, Sep 25, 2007	25.53	25.60	25.44	25.59
305	AMEX	FBT	Mon, Sep 24, 2007	25.48	25.68	25.44	25.57
304	AMEX	FBT	Fri, Sep 21, 2007	25.56	25.74	25.52	25.56
303	AMEX	FBT	Thu, Sep 20, 2007	25.46	25.67	25.34	25.37
302	AMEX	FBT	Wed, Sep 19, 2007	25.56	25.73	25.43	25.51
301	AMEX	FBT	Tue, Sep 18, 2007	24.89	25.47	24.83	25.47
300	AMEX	FBT	Mon, Sep 17, 2007	25.00	25.00	24.63	24.78
299	AMEX	FBT	Fri, Sep 14, 2007	24.89	25.12	24.89	25.12
298	AMEX	FBT	Thu, Sep 13, 2007	25.28	25.28	25.03	25.10
297	AMEX	FBT	Wed, Sep 12, 2007	25.22	25.45	25.22	25.31
296	AMEX	FBT	Tue, Sep 11, 2007	24.98	25.18	24.95	25.18
295	AMEX	FBT	Mon, Sep 10, 2007	24.69	24.71	24.46	24.58
294	AMEX	FBT	Fri, Sep 7, 2007	24.65	24.69	24.54	24.61
293	AMEX	FBT	Thu, Sep 6, 2007	24.73	24.98	24.73	24.94
292	AMEX	FBT	Wed, Sep 5, 2007	24.66	24.67	24.53	24.59
291	AMEX	FBT	Tue, Sep 4, 2007	24.23	24.69	24.23	24.61
290	AMEX	FBT	Fri, Aug 31, 2007	24.05	24.20	23.96	24.16
289	AMEX	FBT	Thu, Aug 30, 2007	23.90	23.95	23.73	23.87
288	AMEX	FBT	Wed, Aug 29, 2007	23.47	23.74	23.37	23.74
287	AMEX	FBT	Tue, Aug 28, 2007	23.78	23.78	23.48	23.50
286	AMEX	FBT	Mon, Aug 27, 2007	24.05	24.06	23.90	23.91
285	AMEX	FBT	Fri, Aug 24, 2007	24.00	24.13	23.84	24.13
284	AMEX	FBT	Thu, Aug 23, 2007	24.07	24.11	23.92	23.94
283	AMEX	FBT	Wed, Aug 22, 2007	23.95	23.98	23.83	23.94
282	AMEX	FBT	Tue, Aug 21, 2007	23.70	23.84	23.63	23.79
281	AMEX	FBT	Mon, Aug 20, 2007	23.62	23.68	23.32	23.63
280	AMEX	FBT	Fri, Aug 17, 2007	23.68	23.68	23.20	23.58
279	AMEX	FBT	Thu, Aug 16, 2007	23.38	23.44	22.87	23.36
278	AMEX	FBT	Wed, Aug 15, 2007	23.73	24.07	23.40	23.40
277	AMEX	FBT	Tue, Aug 14, 2007	23.84	24.01	23.69	23.78
276	AMEX	FBT	Mon, Aug 13, 2007	23.74	23.89	23.65	23.71
275	AMEX	FBT	Fri, Aug 10, 2007	23.70	23.90	23.57	23.65
274	AMEX	FBT	Thu, Aug 9, 2007	24.20	24.53	24.01	24.01
273	AMEX	FBT	Wed, Aug 8, 2007	24.20	24.47	24.07	24.29
272	AMEX	FBT	Tue, Aug 7, 2007	23.71	24.16	23.71	24.09
271	AMEX	FBT	Mon, Aug 6, 2007	23.38	23.83	23.38	23.83
270	AMEX	FBT	Fri, Aug 3, 2007	23.55	23.76	23.27	23.27
269	AMEX	FBT	Thu, Aug 2, 2007	23.42	23.60	23.33	23.53
268	AMEX	FBT	Wed, Aug 1, 2007	23.60	23.64	23.02	23.32
267	AMEX	FBT	Tue, Jul 31, 2007	23.94	23.96	23.60	23.66
266	AMEX	FBT	Mon, Jul 30, 2007	23.82	23.94	23.64	23.91
265	AMEX	FBT	Fri, Jul 27, 2007	24.16	24.35	23.81	23.81
264	AMEX	FBT	Thu, Jul 26, 2007	24.42	24.62	24.21	24.33
263	AMEX	FBT	Wed, Jul 25, 2007	24.29	24.62	24.23	24.58
262	AMEX	FBT	Tue, Jul 24, 2007	24.20	24.31	23.99	24.07
261	AMEX	FBT	Mon, Jul 23, 2007	24.31	24.31	24.11	24.21
260	AMEX	FBT	Fri, Jul 20, 2007	24.57	24.57	24.23	24.35
259	AMEX	FBT	Thu, Jul 19, 2007	24.65	24.69	24.55	24.64
258	AMEX	FBT	Wed, Jul 18, 2007	24.44	24.58	24.35	24.54
257	AMEX	FBT	Tue, Jul 17, 2007	24.64	24.64	24.51	24.56
256	AMEX	FBT	Mon, Jul 16, 2007	24.60	24.61	24.50	24.54
255	AMEX	FBT	Fri, Jul 13, 2007	24.51	24.73	24.49	24.73
254	AMEX	FBT	Thu, Jul 12, 2007	24.33	24.90	24.25	24.64
253	AMEX	FBT	Wed, Jul 11, 2007	24.14	24.31	24.07	24.31
252	AMEX	FBT	Tue, Jul 10, 2007	24.19	24.34	24.13	24.16
251	AMEX	FBT	Mon, Jul 9, 2007	24.41	24.44	24.33	24.38
250	AMEX	FBT	Fri, Jul 6, 2007	24.36	24.40	24.25	24.40
249	AMEX	FBT	Thu, Jul 5, 2007	24.35	24.54	24.29	24.51
248	AMEX	FBT	Tue, Jul 3, 2007	24.49	24.52	24.40	24.45
247	AMEX	FBT	Mon, Jul 2, 2007	24.36	24.50	24.35	24.50
246	AMEX	FBT	Fri, Jun 29, 2007	24.46	24.48	24.07	24.18
245	AMEX	FBT	Thu, Jun 28, 2007	24.45	24.50	24.35	24.42
244	AMEX	FBT	Wed, Jun 27, 2007	23.71	24.36	23.71	24.36
243	AMEX	FBT	Tue, Jun 26, 2007	23.91	24.00	23.75	23.82
242	AMEX	FBT	Mon, Jun 25, 2007	24.01	24.15	23.71	23.77
241	AMEX	FBT	Fri, Jun 22, 2007	24.51	24.61	23.96	24.03
240	AMEX	FBT	Thu, Jun 21, 2007	24.40	24.55	24.31	24.48
239	AMEX	FBT	Wed, Jun 20, 2007	24.82	24.86	24.50	24.50
238	AMEX	FBT	Tue, Jun 19, 2007	24.91	24.97	24.84	24.96
237	AMEX	FBT	Mon, Jun 18, 2007	25.05	25.05	24.92	24.98
236	AMEX	FBT	Fri, Jun 15, 2007	25.25	25.29	25.12	25.14
235	AMEX	FBT	Thu, Jun 14, 2007	24.92	25.02	24.86	24.86
234	AMEX	FBT	Wed, Jun 13, 2007	24.49	24.83	24.43	24.83
233	AMEX	FBT	Tue, Jun 12, 2007	24.59	24.60	24.39	24.43
232	AMEX	FBT	Mon, Jun 11, 2007	24.70	24.79	24.65	24.70
231	AMEX	FBT	Fri, Jun 8, 2007	24.35	24.69	24.35	24.63
230	AMEX	FBT	Thu, Jun 7, 2007	25.00	25.00	24.39	24.39
229	AMEX	FBT	Wed, Jun 6, 2007	25.38	25.38	25.13	25.14
228	AMEX	FBT	Tue, Jun 5, 2007	25.65	25.65	25.39	25.48
227	AMEX	FBT	Mon, Jun 4, 2007	25.71	25.88	25.50	25.52
226	AMEX	FBT	Fri, Jun 1, 2007	25.83	25.91	25.74	25.79
225	AMEX	FBT	Thu, May 31, 2007	25.73	25.75	25.61	25.66
224	AMEX	FBT	Wed, May 30, 2007	25.55	25.60	25.47	25.54
223	AMEX	FBT	Tue, May 29, 2007	25.38	25.56	25.35	25.50
222	AMEX	FBT	Fri, May 25, 2007	25.27	25.36	25.14	25.31
221	AMEX	FBT	Thu, May 24, 2007	25.55	25.55	25.11	25.11
220	AMEX	FBT	Wed, May 23, 2007	25.50	25.66	25.48	25.55
219	AMEX	FBT	Tue, May 22, 2007	25.37	25.56	25.35	25.50
218	AMEX	FBT	Mon, May 21, 2007	25.14	25.42	25.14	25.31
217	AMEX	FBT	Fri, May 18, 2007	25.09	25.24	25.00	25.21
216	AMEX	FBT	Thu, May 17, 2007	25.34	25.34	25.07	25.07
215	AMEX	FBT	Wed, May 16, 2007	25.23	25.35	25.10	25.35
214	AMEX	FBT	Tue, May 15, 2007	25.48	25.66	25.27	25.27
213	AMEX	FBT	Mon, May 14, 2007	25.61	25.68	25.52	25.54
212	AMEX	FBT	Fri, May 11, 2007	25.22	25.54	25.22	25.54
211	AMEX	FBT	Thu, May 10, 2007	25.66	25.66	25.22	25.23
210	AMEX	FBT	Wed, May 9, 2007	25.73	25.81	25.62	25.76
209	AMEX	FBT	Tue, May 8, 2007	25.77	25.91	25.63	25.75
208	AMEX	FBT	Mon, May 7, 2007	25.90	25.94	25.86	25.87
207	AMEX	FBT	Fri, May 4, 2007	26.00	26.08	25.75	25.76
206	AMEX	FBT	Thu, May 3, 2007	26.00	26.01	25.86	25.88
205	AMEX	FBT	Wed, May 2, 2007	25.75	26.09	25.75	25.97
204	AMEX	FBT	Tue, May 1, 2007	25.67	25.78	25.35	25.70
203	AMEX	FBT	Mon, Apr 30, 2007	25.97	25.99	25.62	25.71
202	AMEX	FBT	Fri, Apr 27, 2007	26.02	26.09	25.88	26.09
201	AMEX	FBT	Thu, Apr 26, 2007	26.10	26.15	25.86	26.13
200	AMEX	FBT	Wed, Apr 25, 2007	26.05	26.19	25.89	26.19
199	AMEX	FBT	Tue, Apr 24, 2007	26.15	26.16	25.93	25.99
198	AMEX	FBT	Mon, Apr 23, 2007	25.85	26.18	25.85	26.18
197	AMEX	FBT	Fri, Apr 20, 2007	25.61	25.82	25.54	25.63
196	AMEX	FBT	Thu, Apr 19, 2007	25.23	25.64	25.23	25.45
195	AMEX	FBT	Wed, Apr 18, 2007	25.37	25.39	25.24	25.26
194	AMEX	FBT	Tue, Apr 17, 2007	25.33	25.38	25.24	25.37
193	AMEX	FBT	Mon, Apr 16, 2007	25.21	25.31	25.15	25.28
192	AMEX	FBT	Fri, Apr 13, 2007	25.15	25.26	24.98	25.26
191	AMEX	FBT	Thu, Apr 12, 2007	24.60	25.03	24.42	24.95
190	AMEX	FBT	Wed, Apr 11, 2007	24.47	24.47	24.08	24.43
189	AMEX	FBT	Tue, Apr 10, 2007	24.71	24.78	24.46	24.47
188	AMEX	FBT	Mon, Apr 9, 2007	24.80	24.80	24.55	24.61
187	AMEX	FBT	Thu, Apr 5, 2007	24.36	24.72	24.36	24.71
186	AMEX	FBT	Wed, Apr 4, 2007	24.27	24.31	24.23	24.25
185	AMEX	FBT	Tue, Apr 3, 2007	23.95	24.24	23.95	24.24
184	AMEX	FBT	Mon, Apr 2, 2007	23.90	23.90	23.80	23.86
183	AMEX	FBT	Fri, Mar 30, 2007	23.80	23.89	23.68	23.88
182	AMEX	FBT	Thu, Mar 29, 2007	23.80	23.80	23.46	23.61
181	AMEX	FBT	Wed, Mar 28, 2007	23.50	23.68	23.50	23.64
180	AMEX	FBT	Tue, Mar 27, 2007	23.65	23.80	23.61	23.65
179	AMEX	FBT	Mon, Mar 26, 2007	23.70	23.70	23.49	23.49
178	AMEX	FBT	Fri, Mar 23, 2007	23.68	23.71	23.50	23.70
177	AMEX	FBT	Thu, Mar 22, 2007	23.46	23.50	23.41	23.43
176	AMEX	FBT	Wed, Mar 21, 2007	22.83	23.39	22.83	23.38
175	AMEX	FBT	Tue, Mar 20, 2007	22.66	22.83	22.63	22.83
174	AMEX	FBT	Mon, Mar 19, 2007	22.45	22.67	22.41	22.51
173	AMEX	FBT	Fri, Mar 16, 2007	22.45	22.50	22.31	22.33
172	AMEX	FBT	Thu, Mar 15, 2007	22.44	22.49	22.33	22.49
171	AMEX	FBT	Wed, Mar 14, 2007	22.20	22.41	22.12	22.40
170	AMEX	FBT	Tue, Mar 13, 2007	22.35	22.51	22.15	22.17
169	AMEX	FBT	Mon, Mar 12, 2007	22.37	22.42	22.25	22.30
168	AMEX	FBT	Fri, Mar 9, 2007	22.31	22.36	22.13	22.25
167	AMEX	FBT	Thu, Mar 8, 2007	22.34	22.47	22.19	22.19
166	AMEX	FBT	Wed, Mar 7, 2007	22.29	22.40	22.18	22.30
165	AMEX	FBT	Tue, Mar 6, 2007	22.30	22.40	22.10	22.35
164	AMEX	FBT	Mon, Mar 5, 2007	22.27	22.65	22.19	22.19
163	AMEX	FBT	Fri, Mar 2, 2007	22.81	22.86	22.52	22.52
162	AMEX	FBT	Thu, Mar 1, 2007	22.54	22.95	22.38	22.79
161	AMEX	FBT	Wed, Feb 28, 2007	23.20	23.42	23.00	23.17
160	AMEX	FBT	Tue, Feb 27, 2007	23.80	23.85	23.14	23.30
159	AMEX	FBT	Mon, Feb 26, 2007	24.30	24.30	24.05	24.14
158	AMEX	FBT	Fri, Feb 23, 2007	24.21	24.23	24.09	24.16
157	AMEX	FBT	Thu, Feb 22, 2007	24.19	24.24	24.09	24.24
156	AMEX	FBT	Wed, Feb 21, 2007	24.20	24.21	24.08	24.20
155	AMEX	FBT	Tue, Feb 20, 2007	24.12	24.25	23.97	24.20
154	AMEX	FBT	Fri, Feb 16, 2007	24.31	24.31	24.10	24.18
153	AMEX	FBT	Thu, Feb 15, 2007	24.26	24.39	24.15	24.39
152	AMEX	FBT	Wed, Feb 14, 2007	24.21	24.32	24.21	24.26
151	AMEX	FBT	Tue, Feb 13, 2007	24.25	24.25	23.95	24.01
150	AMEX	FBT	Mon, Feb 12, 2007	24.33	24.33	23.99	24.05
149	AMEX	FBT	Fri, Feb 9, 2007	24.55	24.58	24.25	24.33
148	AMEX	FBT	Thu, Feb 8, 2007	24.41	24.53	24.39	24.49
147	AMEX	FBT	Wed, Feb 7, 2007	24.19	24.38	24.19	24.32
146	AMEX	FBT	Tue, Feb 6, 2007	24.30	24.30	24.09	24.19
145	AMEX	FBT	Mon, Feb 5, 2007	24.40	24.40	24.22	24.26
144	AMEX	FBT	Fri, Feb 2, 2007	24.55	24.55	24.42	24.43
143	AMEX	FBT	Thu, Feb 1, 2007	24.29	24.40	24.28	24.40
142	AMEX	FBT	Wed, Jan 31, 2007	24.03	24.12	23.94	24.12
141	AMEX	FBT	Tue, Jan 30, 2007	24.05	24.15	24.05	24.09
140	AMEX	FBT	Mon, Jan 29, 2007	23.88	24.06	23.88	23.99
139	AMEX	FBT	Fri, Jan 26, 2007	23.82	23.98	23.73	23.90
138	AMEX	FBT	Thu, Jan 25, 2007	24.23	24.23	23.91	23.91
137	AMEX	FBT	Wed, Jan 24, 2007	24.20	24.30	24.20	24.28
136	AMEX	FBT	Tue, Jan 23, 2007	24.23	24.29	24.10	24.14
135	AMEX	FBT	Mon, Jan 22, 2007	24.59	24.59	24.35	24.39
134	AMEX	FBT	Fri, Jan 19, 2007	24.38	24.66	24.38	24.56
133	AMEX	FBT	Thu, Jan 18, 2007	24.53	24.59	24.34	24.41
132	AMEX	FBT	Wed, Jan 17, 2007	24.45	24.54	24.43	24.50
131	AMEX	FBT	Tue, Jan 16, 2007	24.54	24.56	24.44	24.45
130	AMEX	FBT	Fri, Jan 12, 2007	24.26	24.47	24.26	24.47
129	AMEX	FBT	Thu, Jan 11, 2007	24.00	24.16	24.00	24.16
128	AMEX	FBT	Wed, Jan 10, 2007	23.70	23.88	23.64	23.88
127	AMEX	FBT	Tue, Jan 9, 2007	23.74	23.76	23.63	23.76
126	AMEX	FBT	Mon, Jan 8, 2007	23.71	23.88	23.71	23.85
125	AMEX	FBT	Fri, Jan 5, 2007	23.78	23.83	23.65	23.69
124	AMEX	FBT	Thu, Jan 4, 2007	23.47	23.91	23.47	23.84
123	AMEX	FBT	Wed, Jan 3, 2007	23.74	23.82	23.30	23.47
122	AMEX	FBT	Fri, Dec 29, 2006	23.59	23.64	23.52	23.54
121	AMEX	FBT	Thu, Dec 28, 2006	23.63	23.76	23.51	23.63
120	AMEX	FBT	Wed, Dec 27, 2006	23.67	23.75	23.50	23.55
119	AMEX	FBT	Tue, Dec 26, 2006	23.47	23.56	23.38	23.54
118	AMEX	FBT	Fri, Dec 22, 2006	23.29	23.44	23.13	23.38
117	AMEX	FBT	Thu, Dec 21, 2006	23.50	23.52	23.32	23.32
116	AMEX	FBT	Wed, Dec 20, 2006	23.42	23.61	23.42	23.52
115	AMEX	FBT	Tue, Dec 19, 2006	23.52	23.56	23.30	23.48
114	AMEX	FBT	Mon, Dec 18, 2006	23.95	23.95	23.55	23.63
113	AMEX	FBT	Fri, Dec 15, 2006	23.86	23.86	23.72	23.75
112	AMEX	FBT	Thu, Dec 14, 2006	23.55	23.82	23.55	23.70
111	AMEX	FBT	Wed, Dec 13, 2006	23.81	23.81	23.50	23.57
110	AMEX	FBT	Tue, Dec 12, 2006	24.06	24.06	23.56	23.83
109	AMEX	FBT	Mon, Dec 11, 2006	24.00	24.02	23.86	23.94
108	AMEX	FBT	Fri, Dec 8, 2006	23.96	24.25	23.94	24.03
107	AMEX	FBT	Thu, Dec 7, 2006	24.28	24.28	24.05	24.11
106	AMEX	FBT	Wed, Dec 6, 2006	24.20	24.30	24.17	24.25
105	AMEX	FBT	Tue, Dec 5, 2006	24.24	24.27	24.14	24.23
104	AMEX	FBT	Mon, Dec 4, 2006	23.98	24.30	23.98	24.22
103	AMEX	FBT	Fri, Dec 1, 2006	24.01	24.01	23.72	23.87
102	AMEX	FBT	Thu, Nov 30, 2006	24.09	24.17	23.95	24.07
101	AMEX	FBT	Wed, Nov 29, 2006	23.93	24.04	23.81	24.04
100	AMEX	FBT	Tue, Nov 28, 2006	23.72	23.80	23.66	23.78
99	AMEX	FBT	Mon, Nov 27, 2006	24.05	24.08	23.76	23.82
98	AMEX	FBT	Fri, Nov 24, 2006	24.05	24.27	24.05	24.22
97	AMEX	FBT	Wed, Nov 22, 2006	24.17	24.27	24.06	24.27
96	AMEX	FBT	Tue, Nov 21, 2006	24.46	24.46	24.16	24.21
95	AMEX	FBT	Mon, Nov 20, 2006	24.55	24.60	24.36	24.47
94	AMEX	FBT	Fri, Nov 17, 2006	24.47	24.65	24.41	24.64
93	AMEX	FBT	Thu, Nov 16, 2006	24.40	24.45	24.28	24.42
92	AMEX	FBT	Wed, Nov 15, 2006	24.07	24.27	24.07	24.22
91	AMEX	FBT	Tue, Nov 14, 2006	23.90	23.90	23.62	23.90
90	AMEX	FBT	Mon, Nov 13, 2006	23.83	23.97	23.77	23.87
89	AMEX	FBT	Fri, Nov 10, 2006	23.68	23.87	23.46	23.87
88	AMEX	FBT	Thu, Nov 9, 2006	24.22	24.22	23.60	23.69
87	AMEX	FBT	Wed, Nov 8, 2006	24.08	24.30	23.92	24.26
86	AMEX	FBT	Tue, Nov 7, 2006	23.95	24.29	23.95	24.23
85	AMEX	FBT	Mon, Nov 6, 2006	23.75	23.99	23.75	23.94
84	AMEX	FBT	Fri, Nov 3, 2006	23.64	23.68	23.40	23.64
83	AMEX	FBT	Thu, Nov 2, 2006	23.45	23.62	23.37	23.62
82	AMEX	FBT	Wed, Nov 1, 2006	23.98	24.01	23.55	23.55
81	AMEX	FBT	Tue, Oct 31, 2006	23.94	23.99	23.71	23.91
80	AMEX	FBT	Mon, Oct 30, 2006	23.65	23.73	23.53	23.68
79	AMEX	FBT	Fri, Oct 27, 2006	23.63	23.92	23.63	23.75
78	AMEX	FBT	Thu, Oct 26, 2006	23.30	23.67	23.30	23.67
77	AMEX	FBT	Wed, Oct 25, 2006	22.91	22.94	22.81	22.94
76	AMEX	FBT	Tue, Oct 24, 2006	23.09	23.13	22.80	22.93
75	AMEX	FBT	Mon, Oct 23, 2006	23.08	23.21	22.93	23.12
74	AMEX	FBT	Fri, Oct 20, 2006	22.95	23.10	22.95	23.08
73	AMEX	FBT	Thu, Oct 19, 2006	23.05	23.16	23.03	23.15
72	AMEX	FBT	Wed, Oct 18, 2006	23.22	23.22	23.04	23.12
71	AMEX	FBT	Tue, Oct 17, 2006	22.97	23.11	22.96	23.02
70	AMEX	FBT	Mon, Oct 16, 2006	22.37	22.45	22.33	22.45
69	AMEX	FBT	Fri, Oct 13, 2006	22.38	22.38	22.23	22.34
68	AMEX	FBT	Thu, Oct 12, 2006	22.17	22.41	22.17	22.41
67	AMEX	FBT	Wed, Oct 11, 2006	21.97	22.12	21.95	22.11
66	AMEX	FBT	Tue, Oct 10, 2006	22.31	22.35	22.03	22.15
65	AMEX	FBT	Mon, Oct 9, 2006	22.14	22.30	22.06	22.30
64	AMEX	FBT	Fri, Oct 6, 2006	22.07	22.15	22.07	22.14
63	AMEX	FBT	Thu, Oct 5, 2006	22.00	22.13	22.00	22.13
62	AMEX	FBT	Wed, Oct 4, 2006	21.65	21.85	21.65	21.85
61	AMEX	FBT	Tue, Oct 3, 2006	21.28	21.48	21.22	21.35
60	AMEX	FBT	Mon, Oct 2, 2006	21.64	21.64	21.39	21.39
59	AMEX	FBT	Fri, Sep 29, 2006	21.09	21.13	20.96	20.96
58	AMEX	FBT	Thu, Sep 28, 2006	20.90	20.96	20.87	20.96
57	AMEX	FBT	Wed, Sep 27, 2006	20.76	20.90	20.76	20.89
56	AMEX	FBT	Tue, Sep 26, 2006	20.46	20.62	20.46	20.62
55	AMEX	FBT	Mon, Sep 25, 2006	20.31	20.52	20.31	20.46
54	AMEX	FBT	Fri, Sep 22, 2006	20.38	20.38	20.24	20.31
53	AMEX	FBT	Thu, Sep 21, 2006	20.71	20.71	20.51	20.51
52	AMEX	FBT	Wed, Sep 20, 2006	20.77	20.77	20.62	20.62
51	AMEX	FBT	Tue, Sep 19, 2006	20.63	20.63	20.38	20.55
50	AMEX	FBT	Mon, Sep 18, 2006	20.86	20.86	20.70	20.70
49	AMEX	FBT	Fri, Sep 15, 2006	20.92	20.92	20.71	20.82
48	AMEX	FBT	Thu, Sep 14, 2006	20.81	20.93	20.80	20.80
47	AMEX	FBT	Wed, Sep 13, 2006	20.65	20.87	20.65	20.87
46	AMEX	FBT	Tue, Sep 12, 2006	20.64	20.82	20.43	20.82
45	AMEX	FBT	Mon, Sep 11, 2006	20.44	20.62	20.44	20.62
44	AMEX	FBT	Fri, Sep 8, 2006	20.62	20.62	20.62	20.62
43	AMEX	FBT	Thu, Sep 7, 2006	20.48	20.68	20.44	20.46
42	AMEX	FBT	Wed, Sep 6, 2006	20.62	20.62	20.62	20.62
41	AMEX	FBT	Tue, Sep 5, 2006	20.89	21.15	20.89	21.13
40	AMEX	FBT	Fri, Sep 1, 2006	20.96	21.07	20.96	21.07
39	AMEX	FBT	Thu, Aug 31, 2006	21.11	21.11	20.93	20.93
38	AMEX	FBT	Wed, Aug 30, 2006	21.00	21.02	21.00	21.02
37	AMEX	FBT	Tue, Aug 29, 2006	20.81	21.01	20.78	21.01
36	AMEX	FBT	Mon, Aug 28, 2006	20.72	20.72	20.72	20.72
35	AMEX	FBT	Fri, Aug 25, 2006	20.41	20.64	20.41	20.64
34	AMEX	FBT	Thu, Aug 24, 2006	20.53	20.53	20.30	20.40
33	AMEX	FBT	Wed, Aug 23, 2006	20.24	20.38	20.24	20.36
32	AMEX	FBT	Tue, Aug 22, 2006	20.56	20.56	20.37	20.41
31	AMEX	FBT	Mon, Aug 21, 2006	20.48	20.58	20.44	20.51
30	AMEX	FBT	Fri, Aug 18, 2006	20.55	20.63	20.55	20.61
29	AMEX	FBT	Thu, Aug 17, 2006	20.35	20.61	20.35	20.61
28	AMEX	FBT	Wed, Aug 16, 2006	20.00	20.10	20.00	20.10
27	AMEX	FBT	Tue, Aug 15, 2006	19.82	19.82	19.77	19.77
26	AMEX	FBT	Mon, Aug 14, 2006	19.63	19.63	19.58	19.58
25	AMEX	FBT	Fri, Aug 11, 2006	19.42	19.42	19.42	19.42
24	AMEX	FBT	Thu, Aug 10, 2006	19.46	19.55	19.46	19.55
23	AMEX	FBT	Wed, Aug 9, 2006	19.89	20.04	19.76	19.76
22	AMEX	FBT	Tue, Aug 8, 2006	19.96	19.97	19.81	19.81
21	AMEX	FBT	Mon, Aug 7, 2006	19.85	19.86	19.85	19.86
20	AMEX	FBT	Tue, Aug 1, 2006	19.92	19.96	19.92	19.94
19	AMEX	FBT	Mon, Jul 31, 2006	20.38	20.38	20.23	20.30
18	AMEX	FBT	Fri, Jul 28, 2006	20.48	20.48	20.48	20.48
17	AMEX	FBT	Thu, Jul 27, 2006	20.41	20.43	20.26	20.26
16	AMEX	FBT	Wed, Jul 26, 2006	20.74	20.74	20.63	20.63
15	AMEX	FBT	Tue, Jul 25, 2006	20.15	20.43	20.15	20.43
14	AMEX	FBT	Fri, Jul 21, 2006	19.69	19.69	19.69	19.69
13	AMEX	FBT	Thu, Jul 20, 2006	19.94	19.94	19.84	19.84
12	AMEX	FBT	Fri, Jul 14, 2006	19.84	19.84	19.81	19.81
11	AMEX	FBT	Mon, Jul 10, 2006	20.48	20.48	20.48	20.48
10	AMEX	FBT	Fri, Jul 7, 2006	20.80	20.80	20.80	20.80
9	AMEX	FBT	Thu, Jul 6, 2006	20.76	20.76	20.76	20.76
8	AMEX	FBT	Wed, Jul 5, 2006	20.81	20.81	20.81	20.81
7	AMEX	FBT	Mon, Jul 3, 2006	20.90	20.90	20.85	20.85
6	AMEX	FBT	Fri, Jun 30, 2006	20.81	20.90	20.81	20.82
5	AMEX	FBT	Thu, Jun 29, 2006	20.34	20.34	20.34	20.34
4	AMEX	FBT	Wed, Jun 28, 2006	19.56	19.56	19.56	19.56
3	AMEX	FBT	Tue, Jun 27, 2006	19.98	19.98	19.98	19.98
2	AMEX	FBT	Mon, Jun 26, 2006	20.14	20.14	20.06	20.06
1	AMEX	FBT	Fri, Jun 23, 2006	20.01	20.01	19.94	19.94
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Amex Biotech Index Fund AMEX:FBT 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