First Commonwealth Financial Corp NYSE:FCF Historical Prices

Below are the 7901 trading days of historical prices for FCF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7901	NYSE	FCF	Fri, Mar 1, 2024	12.94	13.05	12.75	13.03
7900	NYSE	FCF	Thu, Feb 29, 2024	13.07	13.19	12.91	13.03
7899	NYSE	FCF	Wed, Feb 28, 2024	12.90	12.98	12.84	12.84
7898	NYSE	FCF	Tue, Feb 27, 2024	13.11	13.19	12.99	13.05
7897	NYSE	FCF	Mon, Feb 26, 2024	13.09	13.27	12.96	13.00
7896	NYSE	FCF	Fri, Feb 23, 2024	13.18	13.38	13.05	13.21
7895	NYSE	FCF	Thu, Feb 22, 2024	13.19	13.24	13.01	13.17
7894	NYSE	FCF	Wed, Feb 21, 2024	13.33	13.37	13.23	13.25
7893	NYSE	FCF	Tue, Feb 20, 2024	13.36	13.58	13.36	13.41
7892	NYSE	FCF	Fri, Feb 16, 2024	13.56	13.70	13.48	13.53
7891	NYSE	FCF	Thu, Feb 15, 2024	13.35	13.82	13.24	13.74
7890	NYSE	FCF	Wed, Feb 14, 2024	13.30	13.39	13.01	13.27
7889	NYSE	FCF	Tue, Feb 13, 2024	13.13	13.34	12.89	13.14
7888	NYSE	FCF	Mon, Feb 12, 2024	13.34	13.80	13.34	13.61
7887	NYSE	FCF	Fri, Feb 9, 2024	13.16	13.39	12.99	13.35
7886	NYSE	FCF	Thu, Feb 8, 2024	13.03	13.15	12.98	13.15
7885	NYSE	FCF	Wed, Feb 7, 2024	13.31	13.31	12.94	13.07
7884	NYSE	FCF	Tue, Feb 6, 2024	13.17	13.38	13.12	13.29
7883	NYSE	FCF	Mon, Feb 5, 2024	13.38	13.45	13.12	13.22
7882	NYSE	FCF	Fri, Feb 2, 2024	13.33	13.73	13.27	13.54
7881	NYSE	FCF	Thu, Feb 1, 2024	13.99	14.06	13.26	13.62
7880	NYSE	FCF	Wed, Jan 31, 2024	14.83	15.04	13.96	14.01
7879	NYSE	FCF	Tue, Jan 30, 2024	14.90	15.04	14.83	14.94
7878	NYSE	FCF	Mon, Jan 29, 2024	14.80	15.07	14.77	15.05
7877	NYSE	FCF	Fri, Jan 26, 2024	14.79	14.87	14.69	14.78
7876	NYSE	FCF	Thu, Jan 25, 2024	14.93	15.03	14.50	14.67
7875	NYSE	FCF	Wed, Jan 24, 2024	14.82	14.99	14.69	14.76
7874	NYSE	FCF	Tue, Jan 23, 2024	15.10	15.10	14.69	14.69
7873	NYSE	FCF	Mon, Jan 22, 2024	14.60	15.02	14.60	15.01
7872	NYSE	FCF	Fri, Jan 19, 2024	14.28	14.51	14.11	14.50
7871	NYSE	FCF	Thu, Jan 18, 2024	14.33	14.40	14.10	14.19
7870	NYSE	FCF	Wed, Jan 17, 2024	13.97	14.26	13.97	14.24
7869	NYSE	FCF	Tue, Jan 16, 2024	14.22	14.39	14.17	14.25
7868	NYSE	FCF	Fri, Jan 12, 2024	14.74	14.75	14.29	14.43
7867	NYSE	FCF	Thu, Jan 11, 2024	14.55	14.64	14.26	14.57
7866	NYSE	FCF	Wed, Jan 10, 2024	14.60	14.69	14.48	14.68
7865	NYSE	FCF	Tue, Jan 9, 2024	14.65	14.66	14.48	14.65
7864	NYSE	FCF	Mon, Jan 8, 2024	14.79	14.88	14.66	14.84
7863	NYSE	FCF	Fri, Jan 5, 2024	14.78	15.04	14.77	14.83
7862	NYSE	FCF	Thu, Jan 4, 2024	15.00	15.10	14.88	14.88
7861	NYSE	FCF	Wed, Jan 3, 2024	15.49	15.49	14.90	14.92
7860	NYSE	FCF	Tue, Jan 2, 2024	15.27	15.75	15.27	15.56
7859	NYSE	FCF	Fri, Dec 29, 2023	15.70	15.72	15.42	15.44
7858	NYSE	FCF	Thu, Dec 28, 2023	15.79	15.87	15.67	15.75
7857	NYSE	FCF	Wed, Dec 27, 2023	15.85	15.90	15.71	15.81
7856	NYSE	FCF	Tue, Dec 26, 2023	15.50	15.85	15.45	15.80
7855	NYSE	FCF	Fri, Dec 22, 2023	15.45	15.64	15.44	15.47
7854	NYSE	FCF	Thu, Dec 21, 2023	15.29	15.38	15.16	15.37
7853	NYSE	FCF	Wed, Dec 20, 2023	15.31	15.70	15.14	15.15
7852	NYSE	FCF	Tue, Dec 19, 2023	15.12	15.40	15.01	15.30
7851	NYSE	FCF	Mon, Dec 18, 2023	15.30	15.33	15.03	15.05
7850	NYSE	FCF	Fri, Dec 15, 2023	15.38	15.52	15.10	15.22
7849	NYSE	FCF	Thu, Dec 14, 2023	15.40	15.70	15.20	15.41
7848	NYSE	FCF	Wed, Dec 13, 2023	14.27	15.02	14.17	14.99
7847	NYSE	FCF	Tue, Dec 12, 2023	14.44	14.44	14.20	14.21
7846	NYSE	FCF	Mon, Dec 11, 2023	14.50	14.65	14.37	14.48
7845	NYSE	FCF	Fri, Dec 8, 2023	14.32	14.60	14.32	14.59
7844	NYSE	FCF	Thu, Dec 7, 2023	14.17	14.36	14.03	14.34
7843	NYSE	FCF	Wed, Dec 6, 2023	14.20	14.51	14.05	14.09
7842	NYSE	FCF	Tue, Dec 5, 2023	14.15	14.25	14.05	14.07
7841	NYSE	FCF	Mon, Dec 4, 2023	13.81	14.29	13.81	14.21
7840	NYSE	FCF	Fri, Dec 1, 2023	13.27	14.05	13.21	14.00
7839	NYSE	FCF	Thu, Nov 30, 2023	13.49	13.56	13.30	13.37
7838	NYSE	FCF	Wed, Nov 29, 2023	13.25	13.58	13.25	13.43
7837	NYSE	FCF	Tue, Nov 28, 2023	13.21	13.21	13.01	13.20
7836	NYSE	FCF	Mon, Nov 27, 2023	13.13	13.21	13.05	13.20
7835	NYSE	FCF	Fri, Nov 24, 2023	13.37	13.37	13.18	13.22
7834	NYSE	FCF	Wed, Nov 22, 2023	13.37	13.38	13.23	13.32
7833	NYSE	FCF	Tue, Nov 21, 2023	13.29	13.34	13.17	13.20
7832	NYSE	FCF	Mon, Nov 20, 2023	13.31	13.35	13.19	13.31
7831	NYSE	FCF	Fri, Nov 17, 2023	13.35	13.58	13.32	13.34
7830	NYSE	FCF	Thu, Nov 16, 2023	13.37	13.39	13.03	13.19
7829	NYSE	FCF	Wed, Nov 15, 2023	13.35	13.57	13.32	13.38
7828	NYSE	FCF	Tue, Nov 14, 2023	13.03	13.53	13.01	13.39
7827	NYSE	FCF	Mon, Nov 13, 2023	12.32	12.64	12.30	12.58
7826	NYSE	FCF	Fri, Nov 10, 2023	12.50	12.54	12.33	12.41
7825	NYSE	FCF	Thu, Nov 9, 2023	12.62	12.68	12.38	12.47
7824	NYSE	FCF	Wed, Nov 8, 2023	12.94	12.94	12.60	12.64
7823	NYSE	FCF	Tue, Nov 7, 2023	12.98	13.03	12.81	12.89
7822	NYSE	FCF	Mon, Nov 6, 2023	13.20	13.36	13.05	13.07
7821	NYSE	FCF	Fri, Nov 3, 2023	12.96	13.30	12.90	13.24
7820	NYSE	FCF	Thu, Nov 2, 2023	12.32	12.61	12.24	12.58
7819	NYSE	FCF	Wed, Nov 1, 2023	12.11	12.29	12.05	12.13
7818	NYSE	FCF	Tue, Oct 31, 2023	12.17	12.25	12.07	12.18
7817	NYSE	FCF	Mon, Oct 30, 2023	12.16	12.23	11.99	12.19
7816	NYSE	FCF	Fri, Oct 27, 2023	12.05	12.10	11.78	11.99
7815	NYSE	FCF	Thu, Oct 26, 2023	11.63	12.18	11.62	12.08
7814	NYSE	FCF	Wed, Oct 25, 2023	11.63	11.70	11.16	11.55
7813	NYSE	FCF	Tue, Oct 24, 2023	12.08	12.20	11.82	11.89
7812	NYSE	FCF	Mon, Oct 23, 2023	12.06	12.33	12.06	12.06
7811	NYSE	FCF	Fri, Oct 20, 2023	12.56	12.56	12.13	12.15
7810	NYSE	FCF	Thu, Oct 19, 2023	12.57	12.92	12.51	12.51
7809	NYSE	FCF	Wed, Oct 18, 2023	12.65	12.74	12.51	12.63
7808	NYSE	FCF	Tue, Oct 17, 2023	12.43	12.90	12.43	12.77
7807	NYSE	FCF	Mon, Oct 16, 2023	12.31	12.55	12.31	12.52
7806	NYSE	FCF	Fri, Oct 13, 2023	12.51	12.61	12.13	12.18
7805	NYSE	FCF	Thu, Oct 12, 2023	12.45	12.45	12.26	12.40
7804	NYSE	FCF	Wed, Oct 11, 2023	12.48	12.66	12.38	12.46
7803	NYSE	FCF	Tue, Oct 10, 2023	12.43	12.54	12.38	12.46
7802	NYSE	FCF	Mon, Oct 9, 2023	12.29	12.48	12.29	12.35
7801	NYSE	FCF	Fri, Oct 6, 2023	12.25	12.57	12.18	12.41
7800	NYSE	FCF	Thu, Oct 5, 2023	12.14	12.44	12.14	12.43
7799	NYSE	FCF	Wed, Oct 4, 2023	12.05	12.23	11.99	12.16
7798	NYSE	FCF	Tue, Oct 3, 2023	12.03	12.15	11.94	12.07
7797	NYSE	FCF	Mon, Oct 2, 2023	12.20	12.21	12.05	12.14
7796	NYSE	FCF	Fri, Sep 29, 2023	12.25	12.38	12.15	12.21
7795	NYSE	FCF	Thu, Sep 28, 2023	12.05	12.27	12.05	12.17
7794	NYSE	FCF	Wed, Sep 27, 2023	12.06	12.16	11.96	12.00
7793	NYSE	FCF	Tue, Sep 26, 2023	11.93	12.20	11.93	11.95
7792	NYSE	FCF	Mon, Sep 25, 2023	11.83	12.08	11.75	12.07
7791	NYSE	FCF	Fri, Sep 22, 2023	12.04	12.15	11.86	11.94
7790	NYSE	FCF	Thu, Sep 21, 2023	12.07	12.22	11.95	12.04
7789	NYSE	FCF	Wed, Sep 20, 2023	12.35	12.59	12.13	12.14
7788	NYSE	FCF	Tue, Sep 19, 2023	12.36	12.49	12.25	12.27
7787	NYSE	FCF	Mon, Sep 18, 2023	12.59	12.59	12.30	12.32
7786	NYSE	FCF	Fri, Sep 15, 2023	12.66	12.76	12.49	12.56
7785	NYSE	FCF	Thu, Sep 14, 2023	12.59	12.80	12.51	12.79
7784	NYSE	FCF	Wed, Sep 13, 2023	12.52	12.61	12.31	12.41
7783	NYSE	FCF	Tue, Sep 12, 2023	12.44	12.56	12.40	12.53
7782	NYSE	FCF	Mon, Sep 11, 2023	12.60	12.67	12.39	12.39
7781	NYSE	FCF	Fri, Sep 8, 2023	12.50	12.59	12.37	12.52
7780	NYSE	FCF	Thu, Sep 7, 2023	12.53	12.60	12.43	12.49
7779	NYSE	FCF	Wed, Sep 6, 2023	12.75	12.90	12.54	12.57
7778	NYSE	FCF	Tue, Sep 5, 2023	13.17	13.17	12.70	12.71
7777	NYSE	FCF	Fri, Sep 1, 2023	13.19	13.35	13.19	13.30
7776	NYSE	FCF	Thu, Aug 31, 2023	13.09	13.22	13.02	13.07
7775	NYSE	FCF	Wed, Aug 30, 2023	13.19	13.24	13.06	13.12
7774	NYSE	FCF	Tue, Aug 29, 2023	13.07	13.29	12.96	13.22
7773	NYSE	FCF	Mon, Aug 28, 2023	13.01	13.21	13.01	13.09
7772	NYSE	FCF	Fri, Aug 25, 2023	13.09	13.17	12.80	12.93
7771	NYSE	FCF	Thu, Aug 24, 2023	12.88	13.19	12.88	13.05
7770	NYSE	FCF	Wed, Aug 23, 2023	12.97	13.08	12.87	12.93
7769	NYSE	FCF	Tue, Aug 22, 2023	13.23	13.32	12.93	12.97
7768	NYSE	FCF	Mon, Aug 21, 2023	13.51	13.53	13.12	13.21
7767	NYSE	FCF	Fri, Aug 18, 2023	13.24	13.56	13.22	13.44
7766	NYSE	FCF	Thu, Aug 17, 2023	13.31	13.41	13.24	13.32
7765	NYSE	FCF	Wed, Aug 16, 2023	13.31	13.39	13.17	13.24
7764	NYSE	FCF	Tue, Aug 15, 2023	13.56	13.61	13.26	13.27
7763	NYSE	FCF	Mon, Aug 14, 2023	13.84	13.87	13.64	13.74
7762	NYSE	FCF	Fri, Aug 11, 2023	13.87	13.99	13.87	13.93
7761	NYSE	FCF	Thu, Aug 10, 2023	14.16	14.24	13.88	13.92
7760	NYSE	FCF	Wed, Aug 9, 2023	14.06	14.14	13.91	14.07
7759	NYSE	FCF	Tue, Aug 8, 2023	13.92	14.18	13.67	14.13
7758	NYSE	FCF	Mon, Aug 7, 2023	14.16	14.30	14.09	14.25
7757	NYSE	FCF	Fri, Aug 4, 2023	14.29	14.37	14.12	14.12
7756	NYSE	FCF	Thu, Aug 3, 2023	14.11	14.30	13.98	14.22
7755	NYSE	FCF	Wed, Aug 2, 2023	14.20	14.35	14.15	14.09
7754	NYSE	FCF	Tue, Aug 1, 2023	14.44	14.44	14.06	14.34
7753	NYSE	FCF	Mon, Jul 31, 2023	14.52	14.59	14.31	14.44
7752	NYSE	FCF	Fri, Jul 28, 2023	14.67	14.81	14.45	14.51
7751	NYSE	FCF	Thu, Jul 27, 2023	14.72	14.80	14.47	14.54
7750	NYSE	FCF	Wed, Jul 26, 2023	14.50	14.80	14.07	14.43
7749	NYSE	FCF	Tue, Jul 25, 2023	14.09	14.17	13.81	13.83
7748	NYSE	FCF	Mon, Jul 24, 2023	13.84	14.27	13.84	14.15
7747	NYSE	FCF	Fri, Jul 21, 2023	14.08	14.08	13.77	13.87
7746	NYSE	FCF	Thu, Jul 20, 2023	14.04	14.07	13.68	13.97
7745	NYSE	FCF	Wed, Jul 19, 2023	13.79	14.08	13.66	14.02
7744	NYSE	FCF	Tue, Jul 18, 2023	13.41	13.78	13.33	13.76
7743	NYSE	FCF	Mon, Jul 17, 2023	13.08	13.51	13.07	13.37
7742	NYSE	FCF	Fri, Jul 14, 2023	13.39	13.39	12.95	13.15
7741	NYSE	FCF	Thu, Jul 13, 2023	13.18	13.38	13.09	13.26
7740	NYSE	FCF	Wed, Jul 12, 2023	12.98	13.15	12.87	13.08
7739	NYSE	FCF	Tue, Jul 11, 2023	12.79	12.82	12.61	12.71
7738	NYSE	FCF	Mon, Jul 10, 2023	12.57	12.90	12.55	12.71
7737	NYSE	FCF	Fri, Jul 7, 2023	12.51	12.70	12.43	12.63
7736	NYSE	FCF	Thu, Jul 6, 2023	12.61	12.62	12.31	12.48
7735	NYSE	FCF	Wed, Jul 5, 2023	12.77	12.95	12.66	12.82
7734	NYSE	FCF	Mon, Jul 3, 2023	12.60	12.92	12.60	12.92
7733	NYSE	FCF	Fri, Jun 30, 2023	13.08	13.08	12.64	12.65
7732	NYSE	FCF	Thu, Jun 29, 2023	13.04	13.26	12.96	13.01
7731	NYSE	FCF	Wed, Jun 28, 2023	12.93	12.94	12.70	12.92
7730	NYSE	FCF	Tue, Jun 27, 2023	12.83	13.11	12.76	12.98
7729	NYSE	FCF	Mon, Jun 26, 2023	12.76	13.04	12.76	12.81
7728	NYSE	FCF	Fri, Jun 23, 2023	12.89	13.08	12.65	12.69
7727	NYSE	FCF	Thu, Jun 22, 2023	13.38	13.38	12.94	13.03
7726	NYSE	FCF	Wed, Jun 21, 2023	13.57	13.60	13.37	13.37
7725	NYSE	FCF	Tue, Jun 20, 2023	13.89	13.89	13.55	13.59
7724	NYSE	FCF	Fri, Jun 16, 2023	14.15	14.15	13.70	13.89
7723	NYSE	FCF	Thu, Jun 15, 2023	13.74	14.07	13.74	14.02
7722	NYSE	FCF	Wed, Jun 14, 2023	14.13	14.25	13.78	13.81
7721	NYSE	FCF	Tue, Jun 13, 2023	14.01	14.30	13.88	14.17
7720	NYSE	FCF	Mon, Jun 12, 2023	14.19	14.40	13.87	13.87
7719	NYSE	FCF	Fri, Jun 9, 2023	14.43	14.44	14.09	14.19
7718	NYSE	FCF	Thu, Jun 8, 2023	14.42	14.48	14.10	14.41
7717	NYSE	FCF	Wed, Jun 7, 2023	14.17	14.66	14.01	14.48
7716	NYSE	FCF	Tue, Jun 6, 2023	13.28	14.06	13.26	13.91
7715	NYSE	FCF	Mon, Jun 5, 2023	13.51	13.45	13.05	13.59
7714	NYSE	FCF	Fri, Jun 2, 2023	13.06	13.66	13.03	13.59
7713	NYSE	FCF	Thu, Jun 1, 2023	12.76	13.05	12.62	12.90
7712	NYSE	FCF	Wed, May 31, 2023	12.96	12.99	12.60	12.65
7711	NYSE	FCF	Tue, May 30, 2023	13.06	13.17	12.83	13.06
7710	NYSE	FCF	Fri, May 26, 2023	12.88	13.10	12.75	13.04
7709	NYSE	FCF	Thu, May 25, 2023	12.86	12.99	12.75	12.88
7708	NYSE	FCF	Wed, May 24, 2023	12.91	13.02	12.80	12.96
7707	NYSE	FCF	Tue, May 23, 2023	13.03	13.44	12.98	12.98
7706	NYSE	FCF	Mon, May 22, 2023	12.78	13.08	12.68	13.05
7705	NYSE	FCF	Fri, May 19, 2023	13.17	13.22	12.56	12.74
7704	NYSE	FCF	Thu, May 18, 2023	12.48	12.78	12.43	12.72
7703	NYSE	FCF	Wed, May 17, 2023	12.08	12.62	12.03	12.57
7702	NYSE	FCF	Tue, May 16, 2023	11.90	12.08	11.85	11.85
7701	NYSE	FCF	Mon, May 15, 2023	11.70	12.02	11.66	11.93
7700	NYSE	FCF	Fri, May 12, 2023	11.56	11.71	11.43	11.70
7699	NYSE	FCF	Thu, May 11, 2023	11.53	11.69	11.45	11.46
7698	NYSE	FCF	Wed, May 10, 2023	11.95	11.99	11.63	11.74
7697	NYSE	FCF	Tue, May 9, 2023	11.86	12.00	11.73	11.81
7696	NYSE	FCF	Mon, May 8, 2023	12.40	12.40	11.88	11.92
7695	NYSE	FCF	Fri, May 5, 2023	12.13	12.34	11.97	12.26
7694	NYSE	FCF	Thu, May 4, 2023	11.62	11.92	11.33	11.75
7693	NYSE	FCF	Wed, May 3, 2023	11.86	12.48	11.86	11.94
7692	NYSE	FCF	Tue, May 2, 2023	12.26	12.26	11.52	11.82
7691	NYSE	FCF	Mon, May 1, 2023	12.41	12.51	12.24	12.31
7690	NYSE	FCF	Fri, Apr 28, 2023	12.38	12.64	12.34	12.48
7689	NYSE	FCF	Thu, Apr 27, 2023	12.10	12.45	12.10	12.45
7688	NYSE	FCF	Wed, Apr 26, 2023	11.71	12.26	11.71	12.16
7687	NYSE	FCF	Tue, Apr 25, 2023	11.64	12.07	11.57	11.90
7686	NYSE	FCF	Mon, Apr 24, 2023	11.76	12.02	11.76	11.86
7685	NYSE	FCF	Fri, Apr 21, 2023	11.97	11.97	11.70	11.85
7684	NYSE	FCF	Thu, Apr 20, 2023	11.85	11.99	11.80	11.99
7683	NYSE	FCF	Wed, Apr 19, 2023	11.70	12.09	11.67	11.96
7682	NYSE	FCF	Tue, Apr 18, 2023	12.00	12.03	11.58	11.69
7681	NYSE	FCF	Mon, Apr 17, 2023	11.74	12.05	11.59	12.04
7680	NYSE	FCF	Fri, Apr 14, 2023	12.15	12.25	11.71	11.78
7679	NYSE	FCF	Thu, Apr 13, 2023	11.79	12.06	11.69	11.98
7678	NYSE	FCF	Wed, Apr 12, 2023	12.08	12.15	11.73	11.77
7677	NYSE	FCF	Tue, Apr 11, 2023	12.01	12.05	11.85	11.96
7676	NYSE	FCF	Mon, Apr 10, 2023	11.79	12.06	11.72	11.91
7675	NYSE	FCF	Thu, Apr 6, 2023	11.68	11.83	11.66	11.80
7674	NYSE	FCF	Wed, Apr 5, 2023	11.65	11.80	11.57	11.72
7673	NYSE	FCF	Tue, Apr 4, 2023	12.35	12.35	11.64	11.79
7672	NYSE	FCF	Mon, Apr 3, 2023	12.43	12.52	12.19	12.26
7671	NYSE	FCF	Fri, Mar 31, 2023	12.50	12.50	12.23	12.43
7670	NYSE	FCF	Thu, Mar 30, 2023	12.65	12.65	12.15	12.36
7669	NYSE	FCF	Wed, Mar 29, 2023	12.67	12.67	12.29	12.51
7668	NYSE	FCF	Tue, Mar 28, 2023	12.57	12.71	12.41	12.58
7667	NYSE	FCF	Mon, Mar 27, 2023	13.01	13.15	12.59	12.70
7666	NYSE	FCF	Fri, Mar 24, 2023	12.27	12.84	12.22	12.79
7665	NYSE	FCF	Thu, Mar 23, 2023	12.82	12.83	12.38	12.51
7664	NYSE	FCF	Wed, Mar 22, 2023	13.25	13.45	12.68	12.71
7663	NYSE	FCF	Tue, Mar 21, 2023	13.22	13.47	13.12	13.33
7662	NYSE	FCF	Mon, Mar 20, 2023	12.89	13.20	12.61	12.66
7661	NYSE	FCF	Fri, Mar 17, 2023	13.05	13.28	12.58	12.67
7660	NYSE	FCF	Thu, Mar 16, 2023	12.92	13.77	12.76	13.40
7659	NYSE	FCF	Wed, Mar 15, 2023	12.65	13.15	12.53	12.99
7658	NYSE	FCF	Tue, Mar 14, 2023	14.09	14.69	12.97	13.12
7657	NYSE	FCF	Mon, Mar 13, 2023	12.89	13.55	12.21	12.94
7656	NYSE	FCF	Fri, Mar 10, 2023	13.68	13.99	13.20	13.53
7655	NYSE	FCF	Thu, Mar 9, 2023	14.70	14.70	13.92	13.96
7654	NYSE	FCF	Wed, Mar 8, 2023	14.74	14.88	14.63	14.82
7653	NYSE	FCF	Tue, Mar 7, 2023	15.14	15.19	14.66	14.70
7652	NYSE	FCF	Mon, Mar 6, 2023	15.85	15.89	15.02	15.16
7651	NYSE	FCF	Fri, Mar 3, 2023	15.81	15.96	15.69	15.94
7650	NYSE	FCF	Thu, Mar 2, 2023	15.83	15.96	15.74	15.78
7649	NYSE	FCF	Wed, Mar 1, 2023	15.92	15.97	15.75	15.94
7648	NYSE	FCF	Tue, Feb 28, 2023	15.93	16.08	15.89	16.01
7647	NYSE	FCF	Mon, Feb 27, 2023	15.83	16.06	15.75	15.90
7646	NYSE	FCF	Fri, Feb 24, 2023	15.77	15.95	15.64	15.78
7645	NYSE	FCF	Thu, Feb 23, 2023	16.00	16.11	15.81	15.90
7644	NYSE	FCF	Wed, Feb 22, 2023	16.34	16.39	15.82	15.91
7643	NYSE	FCF	Tue, Feb 21, 2023	16.04	16.38	16.02	16.29
7642	NYSE	FCF	Fri, Feb 17, 2023	16.34	16.53	16.24	16.43
7641	NYSE	FCF	Thu, Feb 16, 2023	16.19	16.39	16.10	16.29
7640	NYSE	FCF	Wed, Feb 15, 2023	15.82	16.40	15.74	16.37
7639	NYSE	FCF	Tue, Feb 14, 2023	16.00	16.12	15.77	15.91
7638	NYSE	FCF	Mon, Feb 13, 2023	16.08	16.12	15.94	16.04
7637	NYSE	FCF	Fri, Feb 10, 2023	15.75	16.12	15.63	16.06
7636	NYSE	FCF	Thu, Feb 9, 2023	16.01	16.15	15.75	15.79
7635	NYSE	FCF	Wed, Feb 8, 2023	15.98	16.19	15.90	16.01
7634	NYSE	FCF	Tue, Feb 7, 2023	15.65	16.12	15.58	16.07
7633	NYSE	FCF	Mon, Feb 6, 2023	15.70	15.90	15.60	15.76
7632	NYSE	FCF	Fri, Feb 3, 2023	15.10	15.79	15.10	15.75
7631	NYSE	FCF	Thu, Feb 2, 2023	14.72	15.16	14.69	15.14
7630	NYSE	FCF	Wed, Feb 1, 2023	14.58	15.02	14.58	14.68
7629	NYSE	FCF	Tue, Jan 31, 2023	14.40	14.73	14.17	14.71
7628	NYSE	FCF	Mon, Jan 30, 2023	14.06	14.09	13.95	13.97
7627	NYSE	FCF	Fri, Jan 27, 2023	13.74	14.18	13.65	14.08
7626	NYSE	FCF	Thu, Jan 26, 2023	13.17	13.63	13.09	13.62
7625	NYSE	FCF	Wed, Jan 25, 2023	13.76	13.81	12.81	12.91
7624	NYSE	FCF	Tue, Jan 24, 2023	14.03	14.03	13.87	13.90
7623	NYSE	FCF	Mon, Jan 23, 2023	13.86	14.13	13.86	14.06
7622	NYSE	FCF	Fri, Jan 20, 2023	13.76	13.90	13.67	13.89
7621	NYSE	FCF	Thu, Jan 19, 2023	13.86	13.86	13.66	13.70
7620	NYSE	FCF	Wed, Jan 18, 2023	14.25	14.25	13.82	13.89
7619	NYSE	FCF	Tue, Jan 17, 2023	14.45	14.47	14.25	14.29
7618	NYSE	FCF	Fri, Jan 13, 2023	14.27	14.49	14.13	14.45
7617	NYSE	FCF	Thu, Jan 12, 2023	14.23	14.44	14.16	14.38
7616	NYSE	FCF	Wed, Jan 11, 2023	14.17	14.23	14.04	14.16
7615	NYSE	FCF	Tue, Jan 10, 2023	14.08	14.24	13.95	14.12
7614	NYSE	FCF	Mon, Jan 9, 2023	14.21	14.35	13.99	14.04
7613	NYSE	FCF	Fri, Jan 6, 2023	14.00	14.22	13.93	14.22
7612	NYSE	FCF	Thu, Jan 5, 2023	13.97	13.97	13.74	13.85
7611	NYSE	FCF	Wed, Jan 4, 2023	14.19	14.25	13.93	14.01
7610	NYSE	FCF	Tue, Jan 3, 2023	14.03	14.08	13.87	14.06
7609	NYSE	FCF	Fri, Dec 30, 2022	13.98	14.06	13.92	13.97
7608	NYSE	FCF	Thu, Dec 29, 2022	13.86	14.07	13.84	14.01
7607	NYSE	FCF	Wed, Dec 28, 2022	14.05	14.07	13.79	13.79
7606	NYSE	FCF	Tue, Dec 27, 2022	13.93	14.05	13.85	13.99
7605	NYSE	FCF	Fri, Dec 23, 2022	13.84	13.97	13.81	13.89
7604	NYSE	FCF	Thu, Dec 22, 2022	13.90	13.90	13.59	13.81
7603	NYSE	FCF	Wed, Dec 21, 2022	13.79	14.01	13.76	13.93
7602	NYSE	FCF	Tue, Dec 20, 2022	13.67	13.80	13.65	13.66
7601	NYSE	FCF	Mon, Dec 19, 2022	13.46	13.64	13.44	13.60
7600	NYSE	FCF	Fri, Dec 16, 2022	13.48	13.63	13.38	13.46
7599	NYSE	FCF	Thu, Dec 15, 2022	13.73	13.85	13.51	13.57
7598	NYSE	FCF	Wed, Dec 14, 2022	14.21	14.25	13.80	13.81
7597	NYSE	FCF	Tue, Dec 13, 2022	14.53	14.68	14.13	14.25
7596	NYSE	FCF	Mon, Dec 12, 2022	14.35	14.46	14.21	14.36
7595	NYSE	FCF	Fri, Dec 9, 2022	14.23	14.35	14.22	14.29
7594	NYSE	FCF	Thu, Dec 8, 2022	14.30	14.38	14.24	14.30
7593	NYSE	FCF	Wed, Dec 7, 2022	14.36	14.47	14.25	14.25
7592	NYSE	FCF	Tue, Dec 6, 2022	14.32	14.38	14.24	14.36
7591	NYSE	FCF	Mon, Dec 5, 2022	14.78	14.78	14.21	14.26
7590	NYSE	FCF	Fri, Dec 2, 2022	14.58	14.76	14.53	14.72
7589	NYSE	FCF	Thu, Dec 1, 2022	14.79	14.79	14.61	14.70
7588	NYSE	FCF	Wed, Nov 30, 2022	14.53	14.72	14.20	14.72
7587	NYSE	FCF	Tue, Nov 29, 2022	14.44	14.57	14.39	14.53
7586	NYSE	FCF	Mon, Nov 28, 2022	14.70	14.70	14.40	14.47
7585	NYSE	FCF	Fri, Nov 25, 2022	14.72	14.78	14.63	14.70
7584	NYSE	FCF	Wed, Nov 23, 2022	14.66	14.77	14.64	14.65
7583	NYSE	FCF	Tue, Nov 22, 2022	14.73	14.83	14.62	14.72
7582	NYSE	FCF	Mon, Nov 21, 2022	14.51	14.70	14.51	14.70
7581	NYSE	FCF	Fri, Nov 18, 2022	14.64	14.73	14.51	14.51
7580	NYSE	FCF	Thu, Nov 17, 2022	14.40	14.47	14.31	14.41
7579	NYSE	FCF	Wed, Nov 16, 2022	14.74	14.74	14.48	14.51
7578	NYSE	FCF	Tue, Nov 15, 2022	14.78	14.92	14.61	14.77
7577	NYSE	FCF	Mon, Nov 14, 2022	14.74	14.84	14.64	14.68
7576	NYSE	FCF	Fri, Nov 11, 2022	15.00	15.05	14.72	14.75
7575	NYSE	FCF	Thu, Nov 10, 2022	14.60	14.99	14.58	14.92
7574	NYSE	FCF	Wed, Nov 9, 2022	14.21	14.43	14.12	14.34
7573	NYSE	FCF	Tue, Nov 8, 2022	14.35	14.45	14.20	14.26
7572	NYSE	FCF	Mon, Nov 7, 2022	14.50	14.57	14.34	14.40
7571	NYSE	FCF	Fri, Nov 4, 2022	14.16	14.39	14.10	14.38
7570	NYSE	FCF	Thu, Nov 3, 2022	13.96	13.98	13.76	13.97
7569	NYSE	FCF	Wed, Nov 2, 2022	14.37	14.49	14.08	14.08
7568	NYSE	FCF	Tue, Nov 1, 2022	14.42	14.48	14.31	14.37
7567	NYSE	FCF	Mon, Oct 31, 2022	14.37	14.46	14.19	14.34
7566	NYSE	FCF	Fri, Oct 28, 2022	14.10	14.38	13.96	14.37
7565	NYSE	FCF	Thu, Oct 27, 2022	13.85	14.06	13.84	13.98
7564	NYSE	FCF	Wed, Oct 26, 2022	13.90	14.00	13.70	13.70
7563	NYSE	FCF	Tue, Oct 25, 2022	13.85	14.20	13.85	14.10
7562	NYSE	FCF	Mon, Oct 24, 2022	13.93	14.01	13.85	13.94
7561	NYSE	FCF	Fri, Oct 21, 2022	13.61	13.85	13.56	13.80
7560	NYSE	FCF	Thu, Oct 20, 2022	13.86	14.01	13.41	13.50
7559	NYSE	FCF	Wed, Oct 19, 2022	13.75	14.00	13.75	13.92
7558	NYSE	FCF	Tue, Oct 18, 2022	14.13	14.13	13.81	13.89
7557	NYSE	FCF	Mon, Oct 17, 2022	13.93	14.04	13.78	14.00
7556	NYSE	FCF	Fri, Oct 14, 2022	13.97	14.03	13.74	13.75
7555	NYSE	FCF	Thu, Oct 13, 2022	13.23	13.87	13.09	13.82
7554	NYSE	FCF	Wed, Oct 12, 2022	13.30	13.48	13.15	13.34
7553	NYSE	FCF	Tue, Oct 11, 2022	13.15	13.49	13.15	13.38
7552	NYSE	FCF	Mon, Oct 10, 2022	13.18	13.32	13.13	13.20
7551	NYSE	FCF	Fri, Oct 7, 2022	13.31	13.37	13.08	13.10
7550	NYSE	FCF	Thu, Oct 6, 2022	13.42	13.45	13.25	13.40
7549	NYSE	FCF	Wed, Oct 5, 2022	13.30	13.42	13.27	13.41
7548	NYSE	FCF	Tue, Oct 4, 2022	13.11	13.47	13.11	13.47
7547	NYSE	FCF	Mon, Oct 3, 2022	12.96	13.03	12.76	12.99
7546	NYSE	FCF	Fri, Sep 30, 2022	12.92	13.14	12.81	12.84
7545	NYSE	FCF	Thu, Sep 29, 2022	13.03	13.03	12.78	12.92
7544	NYSE	FCF	Wed, Sep 28, 2022	12.95	13.10	12.82	12.96
7543	NYSE	FCF	Tue, Sep 27, 2022	13.19	13.28	12.89	12.94
7542	NYSE	FCF	Mon, Sep 26, 2022	13.19	13.32	13.11	13.14
7541	NYSE	FCF	Fri, Sep 23, 2022	13.26	13.27	13.10	13.26
7540	NYSE	FCF	Thu, Sep 22, 2022	13.56	13.61	13.36	13.40
7539	NYSE	FCF	Wed, Sep 21, 2022	13.82	13.83	13.56	13.56
7538	NYSE	FCF	Tue, Sep 20, 2022	13.63	13.75	13.59	13.69
7537	NYSE	FCF	Mon, Sep 19, 2022	13.50	13.73	13.50	13.71
7536	NYSE	FCF	Fri, Sep 16, 2022	13.35	13.66	13.23	13.59
7535	NYSE	FCF	Thu, Sep 15, 2022	13.28	13.49	13.22	13.45
7534	NYSE	FCF	Wed, Sep 14, 2022	13.19	13.27	13.09	13.26
7533	NYSE	FCF	Tue, Sep 13, 2022	13.48	13.53	13.14	13.21
7532	NYSE	FCF	Mon, Sep 12, 2022	13.62	13.70	13.55	13.69
7531	NYSE	FCF	Fri, Sep 9, 2022	13.50	13.58	13.47	13.55
7530	NYSE	FCF	Thu, Sep 8, 2022	13.20	13.50	13.10	13.45
7529	NYSE	FCF	Wed, Sep 7, 2022	13.19	13.30	13.13	13.30
7528	NYSE	FCF	Tue, Sep 6, 2022	13.39	13.45	13.02	13.19
7527	NYSE	FCF	Fri, Sep 2, 2022	13.77	13.78	13.29	13.38
7526	NYSE	FCF	Thu, Sep 1, 2022	13.50	13.54	13.31	13.53
7525	NYSE	FCF	Wed, Aug 31, 2022	13.87	13.90	13.37	13.48
7524	NYSE	FCF	Tue, Aug 30, 2022	14.17	14.17	14.02	14.11
7523	NYSE	FCF	Mon, Aug 29, 2022	14.33	14.33	14.12	14.13
7522	NYSE	FCF	Fri, Aug 26, 2022	14.81	14.81	14.43	14.45
7521	NYSE	FCF	Thu, Aug 25, 2022	14.56	14.76	14.55	14.73
7520	NYSE	FCF	Wed, Aug 24, 2022	14.61	14.61	14.48	14.58
7519	NYSE	FCF	Tue, Aug 23, 2022	14.84	14.90	14.60	14.60
7518	NYSE	FCF	Mon, Aug 22, 2022	15.03	15.03	14.74	14.79
7517	NYSE	FCF	Fri, Aug 19, 2022	15.23	15.29	15.06	15.17
7516	NYSE	FCF	Thu, Aug 18, 2022	15.31	15.35	15.22	15.28
7515	NYSE	FCF	Wed, Aug 17, 2022	15.31	15.33	15.16	15.32
7514	NYSE	FCF	Tue, Aug 16, 2022	15.30	15.42	15.24	15.39
7513	NYSE	FCF	Mon, Aug 15, 2022	15.03	15.34	15.03	15.33
7512	NYSE	FCF	Fri, Aug 12, 2022	15.01	15.18	14.90	15.17
7511	NYSE	FCF	Thu, Aug 11, 2022	14.85	15.00	14.79	14.94
7510	NYSE	FCF	Wed, Aug 10, 2022	14.85	14.88	14.76	14.77
7509	NYSE	FCF	Tue, Aug 9, 2022	14.60	14.73	14.51	14.66
7508	NYSE	FCF	Mon, Aug 8, 2022	14.62	14.68	14.44	14.56
7507	NYSE	FCF	Fri, Aug 5, 2022	14.46	14.63	14.46	14.57
7506	NYSE	FCF	Thu, Aug 4, 2022	14.51	14.62	14.44	14.48
7505	NYSE	FCF	Wed, Aug 3, 2022	14.59	14.71	14.48	14.53
7504	NYSE	FCF	Tue, Aug 2, 2022	14.99	14.99	14.78	14.81
7503	NYSE	FCF	Mon, Aug 1, 2022	14.92	15.06	14.78	14.94
7502	NYSE	FCF	Fri, Jul 29, 2022	14.76	14.90	14.66	14.82
7501	NYSE	FCF	Thu, Jul 28, 2022	14.80	14.80	14.55	14.69
7500	NYSE	FCF	Wed, Jul 27, 2022	14.38	14.86	14.26	14.76
7499	NYSE	FCF	Tue, Jul 26, 2022	14.26	14.43	14.22	14.32
7498	NYSE	FCF	Mon, Jul 25, 2022	14.17	14.35	14.17	14.32
7497	NYSE	FCF	Fri, Jul 22, 2022	14.15	14.21	13.97	14.09
7496	NYSE	FCF	Thu, Jul 21, 2022	14.02	14.13	13.92	14.13
7495	NYSE	FCF	Wed, Jul 20, 2022	13.85	14.14	13.83	14.07
7494	NYSE	FCF	Tue, Jul 19, 2022	13.73	13.96	13.58	13.91
7493	NYSE	FCF	Mon, Jul 18, 2022	13.62	13.79	13.50	13.53
7492	NYSE	FCF	Fri, Jul 15, 2022	13.35	13.53	13.24	13.49
7491	NYSE	FCF	Thu, Jul 14, 2022	13.09	13.22	13.02	13.22
7490	NYSE	FCF	Wed, Jul 13, 2022	13.55	13.55	13.31	13.35
7489	NYSE	FCF	Tue, Jul 12, 2022	13.55	13.79	13.52	13.57
7488	NYSE	FCF	Mon, Jul 11, 2022	13.57	13.68	13.54	13.63
7487	NYSE	FCF	Fri, Jul 8, 2022	13.67	13.68	13.46	13.63
7486	NYSE	FCF	Thu, Jul 7, 2022	13.85	13.85	13.56	13.60
7485	NYSE	FCF	Wed, Jul 6, 2022	13.59	13.72	13.48	13.58
7484	NYSE	FCF	Tue, Jul 5, 2022	13.47	13.71	13.29	13.70
7483	NYSE	FCF	Fri, Jul 1, 2022	13.41	13.77	13.37	13.70
7482	NYSE	FCF	Thu, Jun 30, 2022	13.20	13.59	13.16	13.42
7481	NYSE	FCF	Wed, Jun 29, 2022	13.69	13.69	13.42	13.44
7480	NYSE	FCF	Tue, Jun 28, 2022	13.72	13.83	13.59	13.63
7479	NYSE	FCF	Mon, Jun 27, 2022	13.69	13.71	13.51	13.61
7478	NYSE	FCF	Fri, Jun 24, 2022	13.32	13.61	13.30	13.51
7477	NYSE	FCF	Thu, Jun 23, 2022	13.44	13.44	13.16	13.29
7476	NYSE	FCF	Wed, Jun 22, 2022	13.34	13.53	13.29	13.44
7475	NYSE	FCF	Tue, Jun 21, 2022	13.41	13.53	13.27	13.47
7474	NYSE	FCF	Fri, Jun 17, 2022	13.13	13.39	13.12	13.16
7473	NYSE	FCF	Thu, Jun 16, 2022	13.14	13.14	12.91	13.01
7472	NYSE	FCF	Wed, Jun 15, 2022	13.25	13.47	13.12	13.30
7471	NYSE	FCF	Tue, Jun 14, 2022	13.04	13.28	13.03	13.15
7470	NYSE	FCF	Mon, Jun 13, 2022	12.96	13.31	12.91	13.05
7469	NYSE	FCF	Fri, Jun 10, 2022	13.24	13.36	13.14	13.21
7468	NYSE	FCF	Thu, Jun 9, 2022	13.78	13.85	13.41	13.44
7467	NYSE	FCF	Wed, Jun 8, 2022	13.99	13.99	13.74	13.80
7466	NYSE	FCF	Tue, Jun 7, 2022	13.88	14.09	13.85	14.09
7465	NYSE	FCF	Mon, Jun 6, 2022	14.03	14.10	13.91	13.99
7464	NYSE	FCF	Fri, Jun 3, 2022	14.16	14.18	13.84	13.89
7463	NYSE	FCF	Thu, Jun 2, 2022	13.92	14.20	13.80	14.19
7462	NYSE	FCF	Wed, Jun 1, 2022	13.97	14.04	13.76	13.92
7461	NYSE	FCF	Tue, May 31, 2022	14.03	14.10	13.82	14.01
7460	NYSE	FCF	Fri, May 27, 2022	13.89	14.07	13.89	14.06
7459	NYSE	FCF	Thu, May 26, 2022	13.70	13.97	13.70	13.91
7458	NYSE	FCF	Wed, May 25, 2022	13.51	13.74	13.46	13.56
7457	NYSE	FCF	Tue, May 24, 2022	13.43	13.59	13.19	13.53
7456	NYSE	FCF	Mon, May 23, 2022	13.56	13.61	13.35	13.43
7455	NYSE	FCF	Fri, May 20, 2022	13.25	13.37	13.02	13.29
7454	NYSE	FCF	Thu, May 19, 2022	13.20	13.34	13.12	13.16
7453	NYSE	FCF	Wed, May 18, 2022	13.43	13.58	13.24	13.37
7452	NYSE	FCF	Tue, May 17, 2022	13.36	13.59	13.36	13.59
7451	NYSE	FCF	Mon, May 16, 2022	13.15	13.25	13.02	13.14
7450	NYSE	FCF	Fri, May 13, 2022	13.37	13.43	13.11	13.24
7449	NYSE	FCF	Thu, May 12, 2022	13.24	13.29	12.98	13.28
7448	NYSE	FCF	Wed, May 11, 2022	13.44	13.53	13.19	13.22
7447	NYSE	FCF	Tue, May 10, 2022	13.60	13.66	13.14	13.35
7446	NYSE	FCF	Mon, May 9, 2022	13.44	13.61	13.34	13.48
7445	NYSE	FCF	Fri, May 6, 2022	13.66	13.70	13.41	13.56
7444	NYSE	FCF	Thu, May 5, 2022	13.79	13.84	13.51	13.69
7443	NYSE	FCF	Wed, May 4, 2022	13.70	14.15	13.70	13.98
7442	NYSE	FCF	Tue, May 3, 2022	13.76	13.85	13.55	13.74
7441	NYSE	FCF	Mon, May 2, 2022	13.56	13.78	13.37	13.67
7440	NYSE	FCF	Fri, Apr 29, 2022	13.81	13.90	13.45	13.48
7439	NYSE	FCF	Thu, Apr 28, 2022	13.97	14.06	13.77	13.92
7438	NYSE	FCF	Wed, Apr 27, 2022	13.81	13.99	13.71	13.83
7437	NYSE	FCF	Tue, Apr 26, 2022	13.98	14.34	13.57	13.85
7436	NYSE	FCF	Mon, Apr 25, 2022	14.38	14.49	14.13	14.41
7435	NYSE	FCF	Fri, Apr 22, 2022	14.78	14.78	14.43	14.43
7434	NYSE	FCF	Thu, Apr 21, 2022	15.16	15.27	14.72	14.81
7433	NYSE	FCF	Wed, Apr 20, 2022	15.02	15.11	14.86	14.99
7432	NYSE	FCF	Tue, Apr 19, 2022	14.56	14.91	14.44	14.87
7431	NYSE	FCF	Mon, Apr 18, 2022	14.39	14.56	14.39	14.49
7430	NYSE	FCF	Thu, Apr 14, 2022	14.63	14.73	14.41	14.45
7429	NYSE	FCF	Wed, Apr 13, 2022	14.34	14.67	14.26	14.65
7428	NYSE	FCF	Tue, Apr 12, 2022	14.50	14.70	14.37	14.42
7427	NYSE	FCF	Mon, Apr 11, 2022	14.44	14.78	14.44	14.51
7426	NYSE	FCF	Fri, Apr 8, 2022	14.57	14.76	14.47	14.53
7425	NYSE	FCF	Thu, Apr 7, 2022	14.81	14.84	14.49	14.57
7424	NYSE	FCF	Wed, Apr 6, 2022	14.98	15.08	14.73	14.78
7423	NYSE	FCF	Tue, Apr 5, 2022	15.13	15.30	15.00	15.01
7422	NYSE	FCF	Mon, Apr 4, 2022	15.23	15.23	14.94	15.07
7421	NYSE	FCF	Fri, Apr 1, 2022	15.28	15.34	15.10	15.23
7420	NYSE	FCF	Thu, Mar 31, 2022	15.32	15.53	15.15	15.16
7419	NYSE	FCF	Wed, Mar 30, 2022	15.72	15.79	15.30	15.42
7418	NYSE	FCF	Tue, Mar 29, 2022	15.71	15.82	15.51	15.72
7417	NYSE	FCF	Mon, Mar 28, 2022	15.57	15.57	15.32	15.46
7416	NYSE	FCF	Fri, Mar 25, 2022	15.34	15.65	15.34	15.62
7415	NYSE	FCF	Thu, Mar 24, 2022	15.28	15.39	15.16	15.26
7414	NYSE	FCF	Wed, Mar 23, 2022	15.53	15.53	15.16	15.19
7413	NYSE	FCF	Tue, Mar 22, 2022	15.70	15.86	15.54	15.63
7412	NYSE	FCF	Mon, Mar 21, 2022	15.69	15.85	15.45	15.57
7411	NYSE	FCF	Fri, Mar 18, 2022	15.75	15.75	15.37	15.58
7410	NYSE	FCF	Thu, Mar 17, 2022	15.82	15.84	15.54	15.72
7409	NYSE	FCF	Wed, Mar 16, 2022	15.85	16.02	15.70	15.98
7408	NYSE	FCF	Tue, Mar 15, 2022	15.94	16.03	15.55	15.71
7407	NYSE	FCF	Mon, Mar 14, 2022	15.90	16.05	15.73	15.80
7406	NYSE	FCF	Fri, Mar 11, 2022	15.56	15.78	15.56	15.64
7405	NYSE	FCF	Thu, Mar 10, 2022	15.31	15.52	15.27	15.48
7404	NYSE	FCF	Wed, Mar 9, 2022	15.60	15.77	15.44	15.48
7403	NYSE	FCF	Tue, Mar 8, 2022	15.27	15.63	15.21	15.24
7402	NYSE	FCF	Mon, Mar 7, 2022	15.48	15.59	15.12	15.12
7401	NYSE	FCF	Fri, Mar 4, 2022	15.64	15.67	15.46	15.57
7400	NYSE	FCF	Thu, Mar 3, 2022	15.99	16.06	15.85	15.96
7399	NYSE	FCF	Wed, Mar 2, 2022	15.61	16.09	15.59	15.95
7398	NYSE	FCF	Tue, Mar 1, 2022	16.02	16.12	15.26	15.41
7397	NYSE	FCF	Mon, Feb 28, 2022	15.85	16.21	15.85	16.15
7396	NYSE	FCF	Fri, Feb 25, 2022	15.85	16.29	15.85	16.22
7395	NYSE	FCF	Thu, Feb 24, 2022	15.62	15.75	15.24	15.66
7394	NYSE	FCF	Wed, Feb 23, 2022	16.57	16.60	16.02	16.09
7393	NYSE	FCF	Tue, Feb 22, 2022	16.40	16.65	16.31	16.42
7392	NYSE	FCF	Fri, Feb 18, 2022	16.34	16.66	16.34	16.43
7391	NYSE	FCF	Thu, Feb 17, 2022	16.62	16.69	16.36	16.43
7390	NYSE	FCF	Wed, Feb 16, 2022	16.70	16.90	16.65	16.78
7389	NYSE	FCF	Tue, Feb 15, 2022	16.64	16.84	16.61	16.77
7388	NYSE	FCF	Mon, Feb 14, 2022	16.69	16.77	16.35	16.46
7387	NYSE	FCF	Fri, Feb 11, 2022	16.63	16.86	16.48	16.60
7386	NYSE	FCF	Thu, Feb 10, 2022	16.65	16.94	16.52	16.69
7385	NYSE	FCF	Wed, Feb 9, 2022	17.09	17.09	16.64	16.73
7384	NYSE	FCF	Tue, Feb 8, 2022	16.68	16.94	16.61	16.93
7383	NYSE	FCF	Mon, Feb 7, 2022	16.64	16.68	16.46	16.58
7382	NYSE	FCF	Fri, Feb 4, 2022	16.48	16.67	16.33	16.62
7381	NYSE	FCF	Thu, Feb 3, 2022	16.53	16.81	16.41	16.45
7380	NYSE	FCF	Wed, Feb 2, 2022	16.66	16.76	16.50	16.52
7379	NYSE	FCF	Tue, Feb 1, 2022	16.57	16.71	16.32	16.69
7378	NYSE	FCF	Mon, Jan 31, 2022	16.40	16.56	16.21	16.56
7377	NYSE	FCF	Fri, Jan 28, 2022	16.65	16.91	16.17	16.56
7376	NYSE	FCF	Thu, Jan 27, 2022	16.76	17.41	16.48	16.65
7375	NYSE	FCF	Wed, Jan 26, 2022	16.23	16.60	15.31	16.04
7374	NYSE	FCF	Tue, Jan 25, 2022	16.43	16.80	16.20	16.61
7373	NYSE	FCF	Mon, Jan 24, 2022	16.05	16.69	16.02	16.60
7372	NYSE	FCF	Fri, Jan 21, 2022	16.38	16.67	16.21	16.21
7371	NYSE	FCF	Thu, Jan 20, 2022	16.80	16.99	16.36	16.40
7370	NYSE	FCF	Wed, Jan 19, 2022	17.30	17.30	16.84	16.84
7369	NYSE	FCF	Tue, Jan 18, 2022	17.55	17.63	17.28	17.30
7368	NYSE	FCF	Fri, Jan 14, 2022	17.04	17.55	16.99	17.55
7367	NYSE	FCF	Thu, Jan 13, 2022	17.25	17.40	17.21	17.28
7366	NYSE	FCF	Wed, Jan 12, 2022	17.27	17.32	17.01	17.19
7365	NYSE	FCF	Tue, Jan 11, 2022	17.32	17.36	16.94	17.13
7364	NYSE	FCF	Mon, Jan 10, 2022	17.26	17.35	17.12	17.26
7363	NYSE	FCF	Fri, Jan 7, 2022	17.12	17.25	16.97	17.24
7362	NYSE	FCF	Thu, Jan 6, 2022	16.76	17.19	16.68	17.13
7361	NYSE	FCF	Wed, Jan 5, 2022	16.61	16.81	16.54	16.55
7360	NYSE	FCF	Tue, Jan 4, 2022	16.37	16.71	16.37	16.60
7359	NYSE	FCF	Mon, Jan 3, 2022	16.23	16.48	16.06	16.25
7358	NYSE	FCF	Fri, Dec 31, 2021	16.03	16.15	15.99	16.09
7357	NYSE	FCF	Thu, Dec 30, 2021	16.10	16.23	16.01	16.11
7356	NYSE	FCF	Wed, Dec 29, 2021	16.15	16.17	15.97	16.09
7355	NYSE	FCF	Tue, Dec 28, 2021	16.04	16.26	16.04	16.07
7354	NYSE	FCF	Mon, Dec 27, 2021	15.94	16.12	15.73	16.12
7353	NYSE	FCF	Thu, Dec 23, 2021	15.94	16.10	15.91	15.92
7352	NYSE	FCF	Wed, Dec 22, 2021	15.55	15.82	15.47	15.81
7351	NYSE	FCF	Tue, Dec 21, 2021	15.19	15.61	15.19	15.59
7350	NYSE	FCF	Mon, Dec 20, 2021	15.09	15.11	14.70	15.03
7349	NYSE	FCF	Fri, Dec 17, 2021	15.22	15.35	14.78	15.29
7348	NYSE	FCF	Thu, Dec 16, 2021	15.14	15.55	15.07	15.36
7347	NYSE	FCF	Wed, Dec 15, 2021	15.02	15.25	14.90	14.91
7346	NYSE	FCF	Tue, Dec 14, 2021	14.90	15.19	14.83	14.97
7345	NYSE	FCF	Mon, Dec 13, 2021	14.98	15.04	14.78	14.83
7344	NYSE	FCF	Fri, Dec 10, 2021	15.16	15.16	14.90	15.06
7343	NYSE	FCF	Thu, Dec 9, 2021	15.18	15.18	15.04	15.07
7342	NYSE	FCF	Wed, Dec 8, 2021	15.37	15.50	15.27	15.33
7341	NYSE	FCF	Tue, Dec 7, 2021	15.64	15.66	15.23	15.32
7340	NYSE	FCF	Mon, Dec 6, 2021	15.55	15.67	15.45	15.51
7339	NYSE	FCF	Fri, Dec 3, 2021	15.50	15.60	15.14	15.23
7338	NYSE	FCF	Thu, Dec 2, 2021	15.17	15.60	15.00	15.47
7337	NYSE	FCF	Wed, Dec 1, 2021	15.44	15.59	14.98	14.99
7336	NYSE	FCF	Tue, Nov 30, 2021	15.07	15.26	14.96	15.03
7335	NYSE	FCF	Mon, Nov 29, 2021	15.57	15.60	15.25	15.31
7334	NYSE	FCF	Fri, Nov 26, 2021	15.51	15.74	15.04	15.37
7333	NYSE	FCF	Wed, Nov 24, 2021	16.09	16.20	16.01	16.12
7332	NYSE	FCF	Tue, Nov 23, 2021	16.04	16.21	16.01	16.16
7331	NYSE	FCF	Mon, Nov 22, 2021	16.06	16.28	15.95	15.99
7330	NYSE	FCF	Fri, Nov 19, 2021	15.46	15.82	15.38	15.81
7329	NYSE	FCF	Thu, Nov 18, 2021	15.60	15.76	15.60	15.68
7328	NYSE	FCF	Wed, Nov 17, 2021	15.66	15.71	15.42	15.60
7327	NYSE	FCF	Tue, Nov 16, 2021	15.71	15.83	15.57	15.71
7326	NYSE	FCF	Mon, Nov 15, 2021	15.87	16.00	15.68	15.72
7325	NYSE	FCF	Fri, Nov 12, 2021	16.00	16.00	15.66	15.76
7324	NYSE	FCF	Thu, Nov 11, 2021	15.92	16.06	15.85	15.96
7323	NYSE	FCF	Wed, Nov 10, 2021	15.89	16.03	15.86	15.91
7322	NYSE	FCF	Tue, Nov 9, 2021	15.69	15.94	15.64	15.84
7321	NYSE	FCF	Mon, Nov 8, 2021	15.92	16.01	15.77	15.84
7320	NYSE	FCF	Fri, Nov 5, 2021	15.66	15.89	15.58	15.81
7319	NYSE	FCF	Thu, Nov 4, 2021	15.75	15.82	15.29	15.50
7318	NYSE	FCF	Wed, Nov 3, 2021	15.35	15.89	15.35	15.74
7317	NYSE	FCF	Tue, Nov 2, 2021	15.69	15.69	15.41	15.43
7316	NYSE	FCF	Mon, Nov 1, 2021	15.37	15.67	15.31	15.65
7315	NYSE	FCF	Fri, Oct 29, 2021	15.23	15.41	15.18	15.30
7314	NYSE	FCF	Thu, Oct 28, 2021	15.24	15.69	15.19	15.26
7313	NYSE	FCF	Wed, Oct 27, 2021	14.75	15.21	14.49	14.49
7312	NYSE	FCF	Tue, Oct 26, 2021	14.60	14.60	14.41	14.42
7311	NYSE	FCF	Mon, Oct 25, 2021	14.51	14.57	14.42	14.54
7310	NYSE	FCF	Fri, Oct 22, 2021	14.33	14.50	14.33	14.47
7309	NYSE	FCF	Thu, Oct 21, 2021	14.39	14.41	14.18	14.32
7308	NYSE	FCF	Wed, Oct 20, 2021	14.10	14.41	14.04	14.40
7307	NYSE	FCF	Tue, Oct 19, 2021	14.10	14.12	13.97	14.09
7306	NYSE	FCF	Mon, Oct 18, 2021	14.03	14.22	14.00	14.04
7305	NYSE	FCF	Fri, Oct 15, 2021	14.57	14.57	14.09	14.09
7304	NYSE	FCF	Thu, Oct 14, 2021	14.18	14.22	13.99	14.22
7303	NYSE	FCF	Wed, Oct 13, 2021	14.14	14.14	13.84	14.01
7302	NYSE	FCF	Tue, Oct 12, 2021	14.13	14.25	14.05	14.17
7301	NYSE	FCF	Mon, Oct 11, 2021	14.46	14.47	14.17	14.18
7300	NYSE	FCF	Fri, Oct 8, 2021	14.34	14.41	14.27	14.35
7299	NYSE	FCF	Thu, Oct 7, 2021	14.25	14.37	14.16	14.36
7298	NYSE	FCF	Wed, Oct 6, 2021	13.96	14.15	13.81	14.14
7297	NYSE	FCF	Tue, Oct 5, 2021	14.15	14.25	14.00	14.13
7296	NYSE	FCF	Mon, Oct 4, 2021	14.03	14.15	13.95	14.04
7295	NYSE	FCF	Fri, Oct 1, 2021	13.71	14.13	13.71	13.99
7294	NYSE	FCF	Thu, Sep 30, 2021	13.92	13.92	13.63	13.63
7293	NYSE	FCF	Wed, Sep 29, 2021	13.61	13.88	13.53	13.81
7292	NYSE	FCF	Tue, Sep 28, 2021	13.86	13.97	13.56	13.61
7291	NYSE	FCF	Mon, Sep 27, 2021	13.43	13.94	13.41	13.78
7290	NYSE	FCF	Fri, Sep 24, 2021	13.06	13.38	13.06	13.28
7289	NYSE	FCF	Thu, Sep 23, 2021	12.82	13.27	12.82	13.08
7288	NYSE	FCF	Wed, Sep 22, 2021	12.63	12.87	12.60	12.68
7287	NYSE	FCF	Tue, Sep 21, 2021	12.62	12.71	12.44	12.45
7286	NYSE	FCF	Mon, Sep 20, 2021	12.61	12.65	12.36	12.52
7285	NYSE	FCF	Fri, Sep 17, 2021	12.69	12.98	12.65	12.96
7284	NYSE	FCF	Thu, Sep 16, 2021	12.74	12.79	12.56	12.64
7283	NYSE	FCF	Wed, Sep 15, 2021	12.46	12.68	12.46	12.65
7282	NYSE	FCF	Tue, Sep 14, 2021	12.85	12.87	12.41	12.49
7281	NYSE	FCF	Mon, Sep 13, 2021	12.80	12.88	12.71	12.87
7280	NYSE	FCF	Fri, Sep 10, 2021	13.00	13.10	12.67	12.70
7279	NYSE	FCF	Thu, Sep 9, 2021	12.90	13.12	12.90	12.93
7278	NYSE	FCF	Wed, Sep 8, 2021	13.12	13.21	12.91	12.98
7277	NYSE	FCF	Tue, Sep 7, 2021	13.29	13.47	13.19	13.20
7276	NYSE	FCF	Fri, Sep 3, 2021	13.45	13.50	13.24	13.32
7275	NYSE	FCF	Thu, Sep 2, 2021	13.52	13.64	13.38	13.42
7274	NYSE	FCF	Wed, Sep 1, 2021	13.54	13.57	13.36	13.49
7273	NYSE	FCF	Tue, Aug 31, 2021	13.39	13.63	13.36	13.52
7272	NYSE	FCF	Mon, Aug 30, 2021	13.76	13.76	13.35	13.36
7271	NYSE	FCF	Fri, Aug 27, 2021	13.32	13.77	13.32	13.72
7270	NYSE	FCF	Thu, Aug 26, 2021	13.54	13.56	13.26	13.26
7269	NYSE	FCF	Wed, Aug 25, 2021	13.38	13.66	13.36	13.49
7268	NYSE	FCF	Tue, Aug 24, 2021	13.34	13.45	13.29	13.40
7267	NYSE	FCF	Mon, Aug 23, 2021	13.36	13.49	13.31	13.34
7266	NYSE	FCF	Fri, Aug 20, 2021	13.07	13.38	13.02	13.32
7265	NYSE	FCF	Thu, Aug 19, 2021	13.02	13.24	12.97	13.08
7264	NYSE	FCF	Wed, Aug 18, 2021	13.29	13.50	13.21	13.23
7263	NYSE	FCF	Tue, Aug 17, 2021	13.37	13.53	13.22	13.34
7262	NYSE	FCF	Mon, Aug 16, 2021	13.42	13.59	13.30	13.52
7261	NYSE	FCF	Fri, Aug 13, 2021	13.69	13.71	13.54	13.54
7260	NYSE	FCF	Thu, Aug 12, 2021	13.79	13.80	13.59	13.67
7259	NYSE	FCF	Wed, Aug 11, 2021	13.61	13.79	13.42	13.77
7258	NYSE	FCF	Tue, Aug 10, 2021	13.33	13.59	13.26	13.56
7257	NYSE	FCF	Mon, Aug 9, 2021	13.42	13.53	13.28	13.37
7256	NYSE	FCF	Fri, Aug 6, 2021	13.33	13.58	13.20	13.46
7255	NYSE	FCF	Thu, Aug 5, 2021	13.00	13.13	12.91	13.08
7254	NYSE	FCF	Wed, Aug 4, 2021	13.01	13.22	12.96	12.88
7253	NYSE	FCF	Tue, Aug 3, 2021	13.15	13.33	12.95	13.26
7252	NYSE	FCF	Mon, Aug 2, 2021	13.20	13.49	13.01	13.05
7251	NYSE	FCF	Fri, Jul 30, 2021	13.35	13.54	13.13	13.17
7250	NYSE	FCF	Thu, Jul 29, 2021	13.26	13.50	13.26	13.34
7249	NYSE	FCF	Wed, Jul 28, 2021	13.54	13.54	12.59	13.21
7248	NYSE	FCF	Tue, Jul 27, 2021	13.24	13.46	13.14	13.40
7247	NYSE	FCF	Mon, Jul 26, 2021	13.28	13.55	13.28	13.41
7246	NYSE	FCF	Fri, Jul 23, 2021	13.34	13.41	13.18	13.27
7245	NYSE	FCF	Thu, Jul 22, 2021	13.51	13.51	13.11	13.17
7244	NYSE	FCF	Wed, Jul 21, 2021	13.51	13.72	13.51	13.59
7243	NYSE	FCF	Tue, Jul 20, 2021	13.02	13.70	13.01	13.32
7242	NYSE	FCF	Mon, Jul 19, 2021	13.18	13.38	12.89	13.01
7241	NYSE	FCF	Fri, Jul 16, 2021	14.00	14.00	13.50	13.53
7240	NYSE	FCF	Thu, Jul 15, 2021	13.52	13.94	13.52	13.92
7239	NYSE	FCF	Wed, Jul 14, 2021	13.69	13.91	13.48	13.64
7238	NYSE	FCF	Tue, Jul 13, 2021	13.92	13.94	13.59	13.64
7237	NYSE	FCF	Mon, Jul 12, 2021	13.66	14.00	13.61	14.00
7236	NYSE	FCF	Fri, Jul 9, 2021	13.65	13.88	13.61	13.88
7235	NYSE	FCF	Thu, Jul 8, 2021	13.36	13.55	13.22	13.37
7234	NYSE	FCF	Wed, Jul 7, 2021	13.41	13.82	13.36	13.65
7233	NYSE	FCF	Tue, Jul 6, 2021	13.89	13.96	13.50	13.56
7232	NYSE	FCF	Fri, Jul 2, 2021	14.05	14.18	13.89	13.95
7231	NYSE	FCF	Thu, Jul 1, 2021	14.18	14.20	13.99	14.08
7230	NYSE	FCF	Wed, Jun 30, 2021	13.97	14.13	13.97	14.07
7229	NYSE	FCF	Tue, Jun 29, 2021	14.26	14.35	14.01	14.05
7228	NYSE	FCF	Mon, Jun 28, 2021	14.53	14.53	14.04	14.12
7227	NYSE	FCF	Fri, Jun 25, 2021	14.55	14.68	14.43	14.60
7226	NYSE	FCF	Thu, Jun 24, 2021	14.36	14.54	14.18	14.51
7225	NYSE	FCF	Wed, Jun 23, 2021	14.34	14.43	14.23	14.23
7224	NYSE	FCF	Tue, Jun 22, 2021	14.36	14.38	14.12	14.29
7223	NYSE	FCF	Mon, Jun 21, 2021	13.96	14.47	13.90	14.36
7222	NYSE	FCF	Fri, Jun 18, 2021	14.01	14.12	13.75	13.77
7221	NYSE	FCF	Thu, Jun 17, 2021	15.05	15.05	14.21	14.24
7220	NYSE	FCF	Wed, Jun 16, 2021	14.68	15.03	14.48	14.93
7219	NYSE	FCF	Tue, Jun 15, 2021	14.64	14.89	14.55	14.74
7218	NYSE	FCF	Mon, Jun 14, 2021	14.73	14.95	14.45	14.58
7217	NYSE	FCF	Fri, Jun 11, 2021	14.83	15.00	14.68	14.70
7216	NYSE	FCF	Thu, Jun 10, 2021	15.14	15.19	14.70	14.70
7215	NYSE	FCF	Wed, Jun 9, 2021	15.13	15.18	15.02	15.05
7214	NYSE	FCF	Tue, Jun 8, 2021	15.02	15.32	14.93	15.27
7213	NYSE	FCF	Mon, Jun 7, 2021	15.21	15.28	15.09	15.17
7212	NYSE	FCF	Fri, Jun 4, 2021	15.21	15.24	15.08	15.21
7211	NYSE	FCF	Thu, Jun 3, 2021	15.17	15.32	15.05	15.28
7210	NYSE	FCF	Wed, Jun 2, 2021	15.41	15.43	15.13	15.17
7209	NYSE	FCF	Tue, Jun 1, 2021	15.25	15.43	15.16	15.36
7208	NYSE	FCF	Fri, May 28, 2021	15.25	15.25	14.90	15.15
7207	NYSE	FCF	Thu, May 27, 2021	15.17	15.27	15.09	15.18
7206	NYSE	FCF	Wed, May 26, 2021	14.79	14.98	14.62	14.96
7205	NYSE	FCF	Tue, May 25, 2021	15.33	15.46	14.72	14.73
7204	NYSE	FCF	Mon, May 24, 2021	15.65	15.69	15.28	15.28
7203	NYSE	FCF	Fri, May 21, 2021	15.28	15.58	15.24	15.54
7202	NYSE	FCF	Thu, May 20, 2021	15.04	15.19	14.84	15.13
7201	NYSE	FCF	Wed, May 19, 2021	14.93	15.14	14.71	15.13
7200	NYSE	FCF	Tue, May 18, 2021	15.39	15.47	15.11	15.11
7199	NYSE	FCF	Mon, May 17, 2021	15.23	15.44	15.11	15.42
7198	NYSE	FCF	Fri, May 14, 2021	15.27	15.30	15.14	15.30
7197	NYSE	FCF	Thu, May 13, 2021	14.54	15.25	14.54	15.16
7196	NYSE	FCF	Wed, May 12, 2021	15.04	15.09	14.51	14.57
7195	NYSE	FCF	Tue, May 11, 2021	14.97	15.16	14.81	14.88
7194	NYSE	FCF	Mon, May 10, 2021	15.23	15.49	15.12	15.12
7193	NYSE	FCF	Fri, May 7, 2021	14.98	15.19	14.98	15.18
7192	NYSE	FCF	Thu, May 6, 2021	15.01	15.20	14.82	15.20
7191	NYSE	FCF	Wed, May 5, 2021	15.05	15.07	14.77	14.95
7190	NYSE	FCF	Tue, May 4, 2021	14.78	15.05	14.69	15.04
7189	NYSE	FCF	Mon, May 3, 2021	14.75	14.94	14.65	14.83
7188	NYSE	FCF	Fri, Apr 30, 2021	14.57	14.83	14.46	14.49
7187	NYSE	FCF	Thu, Apr 29, 2021	14.67	14.87	14.49	14.70
7186	NYSE	FCF	Wed, Apr 28, 2021	14.36	14.53	14.26	14.38
7185	NYSE	FCF	Tue, Apr 27, 2021	14.58	14.58	14.19	14.44
7184	NYSE	FCF	Mon, Apr 26, 2021	14.59	14.71	14.29	14.34
7183	NYSE	FCF	Fri, Apr 23, 2021	13.85	14.57	13.83	14.44
7182	NYSE	FCF	Thu, Apr 22, 2021	14.06	14.11	13.87	13.88
7181	NYSE	FCF	Wed, Apr 21, 2021	13.79	14.16	13.72	14.10
7180	NYSE	FCF	Tue, Apr 20, 2021	14.17	14.17	13.78	13.82
7179	NYSE	FCF	Mon, Apr 19, 2021	14.37	14.46	14.17	14.29
7178	NYSE	FCF	Fri, Apr 16, 2021	14.60	14.62	14.32	14.41
7177	NYSE	FCF	Thu, Apr 15, 2021	14.47	14.47	14.07	14.36
7176	NYSE	FCF	Wed, Apr 14, 2021	14.23	14.57	14.23	14.44
7175	NYSE	FCF	Tue, Apr 13, 2021	14.44	14.57	14.14	14.23
7174	NYSE	FCF	Mon, Apr 12, 2021	14.54	14.66	14.37	14.58
7173	NYSE	FCF	Fri, Apr 9, 2021	14.50	14.52	14.36	14.46
7172	NYSE	FCF	Thu, Apr 8, 2021	14.30	14.42	14.08	14.36
7171	NYSE	FCF	Wed, Apr 7, 2021	14.50	14.62	14.32	14.41
7170	NYSE	FCF	Tue, Apr 6, 2021	14.48	14.66	14.38	14.53
7169	NYSE	FCF	Mon, Apr 5, 2021	14.59	14.72	14.38	14.52
7168	NYSE	FCF	Thu, Apr 1, 2021	14.28	14.53	14.20	14.50
7167	NYSE	FCF	Wed, Mar 31, 2021	14.61	14.67	14.37	14.37
7166	NYSE	FCF	Tue, Mar 30, 2021	14.36	14.59	14.34	14.39
7165	NYSE	FCF	Mon, Mar 29, 2021	14.48	14.61	14.09	14.18
7164	NYSE	FCF	Fri, Mar 26, 2021	14.59	14.69	14.46	14.64
7163	NYSE	FCF	Thu, Mar 25, 2021	13.98	14.45	13.87	14.34
7162	NYSE	FCF	Wed, Mar 24, 2021	14.19	14.65	14.01	14.01
7161	NYSE	FCF	Tue, Mar 23, 2021	14.25	14.51	13.95	14.01
7160	NYSE	FCF	Mon, Mar 22, 2021	14.83	14.88	14.33	14.49
7159	NYSE	FCF	Fri, Mar 19, 2021	14.82	15.10	14.52	14.99
7158	NYSE	FCF	Thu, Mar 18, 2021	15.10	15.56	14.95	15.02
7157	NYSE	FCF	Wed, Mar 17, 2021	15.07	15.23	14.84	14.92
7156	NYSE	FCF	Tue, Mar 16, 2021	14.99	15.04	14.68	14.97
7155	NYSE	FCF	Mon, Mar 15, 2021	15.45	15.45	14.92	15.14
7154	NYSE	FCF	Fri, Mar 12, 2021	15.39	15.56	15.29	15.51
7153	NYSE	FCF	Thu, Mar 11, 2021	15.14	15.22	15.01	15.19
7152	NYSE	FCF	Wed, Mar 10, 2021	15.01	15.30	14.89	15.22
7151	NYSE	FCF	Tue, Mar 9, 2021	15.04	15.21	14.64	14.95
7150	NYSE	FCF	Mon, Mar 8, 2021	14.78	15.34	14.78	15.26
7149	NYSE	FCF	Fri, Mar 5, 2021	14.42	14.62	14.25	14.59
7148	NYSE	FCF	Thu, Mar 4, 2021	13.92	14.40	13.91	14.12
7147	NYSE	FCF	Wed, Mar 3, 2021	13.54	14.34	13.54	13.93
7146	NYSE	FCF	Tue, Mar 2, 2021	13.66	13.78	13.51	13.60
7145	NYSE	FCF	Mon, Mar 1, 2021	13.70	13.84	13.52	13.71
7144	NYSE	FCF	Fri, Feb 26, 2021	13.63	13.76	13.37	13.41
7143	NYSE	FCF	Thu, Feb 25, 2021	14.07	14.15	13.70	13.78
7142	NYSE	FCF	Wed, Feb 24, 2021	13.56	14.00	13.48	13.88
7141	NYSE	FCF	Tue, Feb 23, 2021	13.34	13.83	13.30	13.46
7140	NYSE	FCF	Mon, Feb 22, 2021	13.00	13.36	12.95	13.29
7139	NYSE	FCF	Fri, Feb 19, 2021	12.90	13.09	12.85	13.07
7138	NYSE	FCF	Thu, Feb 18, 2021	12.91	13.05	12.76	12.77
7137	NYSE	FCF	Wed, Feb 17, 2021	12.85	13.09	12.83	12.99
7136	NYSE	FCF	Tue, Feb 16, 2021	12.79	12.97	12.63	12.90
7135	NYSE	FCF	Fri, Feb 12, 2021	12.61	12.72	12.51	12.64
7134	NYSE	FCF	Thu, Feb 11, 2021	12.79	12.89	12.46	12.59
7133	NYSE	FCF	Wed, Feb 10, 2021	12.90	12.96	12.75	12.76
7132	NYSE	FCF	Tue, Feb 9, 2021	12.62	12.89	12.54	12.86
7131	NYSE	FCF	Mon, Feb 8, 2021	12.50	12.70	12.38	12.68
7130	NYSE	FCF	Fri, Feb 5, 2021	12.49	12.54	12.24	12.45
7129	NYSE	FCF	Thu, Feb 4, 2021	11.94	12.50	11.94	12.42
7128	NYSE	FCF	Wed, Feb 3, 2021	12.04	12.16	11.77	12.01
7127	NYSE	FCF	Tue, Feb 2, 2021	11.94	12.18	11.79	12.11
7126	NYSE	FCF	Mon, Feb 1, 2021	11.78	11.89	11.53	11.81
7125	NYSE	FCF	Fri, Jan 29, 2021	11.98	12.15	11.68	11.73
7124	NYSE	FCF	Thu, Jan 28, 2021	12.08	12.13	11.87	12.01
7123	NYSE	FCF	Wed, Jan 27, 2021	12.20	12.48	11.63	11.69
7122	NYSE	FCF	Tue, Jan 26, 2021	12.70	12.70	12.44	12.46
7121	NYSE	FCF	Mon, Jan 25, 2021	12.47	12.65	12.16	12.59
7120	NYSE	FCF	Fri, Jan 22, 2021	12.18	12.69	12.14	12.67
7119	NYSE	FCF	Thu, Jan 21, 2021	12.68	12.74	12.34	12.37
7118	NYSE	FCF	Wed, Jan 20, 2021	12.67	12.77	12.56	12.69
7117	NYSE	FCF	Tue, Jan 19, 2021	12.76	12.79	12.56	12.72
7116	NYSE	FCF	Fri, Jan 15, 2021	12.57	12.81	12.44	12.65
7115	NYSE	FCF	Thu, Jan 14, 2021	12.69	12.99	12.63	12.87
7114	NYSE	FCF	Wed, Jan 13, 2021	12.56	12.72	12.38	12.56
7113	NYSE	FCF	Tue, Jan 12, 2021	12.50	12.84	12.42	12.66
7112	NYSE	FCF	Mon, Jan 11, 2021	11.96	12.52	11.74	12.50
7111	NYSE	FCF	Fri, Jan 8, 2021	12.22	12.27	11.61	11.88
7110	NYSE	FCF	Thu, Jan 7, 2021	12.14	12.28	12.01	12.13
7109	NYSE	FCF	Wed, Jan 6, 2021	11.31	12.34	11.31	12.02
7108	NYSE	FCF	Tue, Jan 5, 2021	10.82	11.11	10.82	10.98
7107	NYSE	FCF	Mon, Jan 4, 2021	11.00	11.13	10.69	10.88
7106	NYSE	FCF	Thu, Dec 31, 2020	10.79	10.98	10.74	10.94
7105	NYSE	FCF	Wed, Dec 30, 2020	10.76	10.92	10.72	10.81
7104	NYSE	FCF	Tue, Dec 29, 2020	10.90	10.99	10.68	10.72
7103	NYSE	FCF	Mon, Dec 28, 2020	10.73	10.96	10.64	10.91
7102	NYSE	FCF	Thu, Dec 24, 2020	10.70	10.70	10.52	10.66
7101	NYSE	FCF	Wed, Dec 23, 2020	10.47	10.67	10.42	10.66
7100	NYSE	FCF	Tue, Dec 22, 2020	10.47	10.47	10.33	10.39
7099	NYSE	FCF	Mon, Dec 21, 2020	10.64	10.74	10.26	10.41
7098	NYSE	FCF	Fri, Dec 18, 2020	10.64	10.88	10.60	10.67
7097	NYSE	FCF	Thu, Dec 17, 2020	10.79	10.79	10.51	10.65
7096	NYSE	FCF	Wed, Dec 16, 2020	10.75	10.79	10.61	10.74
7095	NYSE	FCF	Tue, Dec 15, 2020	10.46	10.72	10.36	10.66
7094	NYSE	FCF	Mon, Dec 14, 2020	10.61	10.62	10.36	10.36
7093	NYSE	FCF	Fri, Dec 11, 2020	10.35	10.47	10.31	10.39
7092	NYSE	FCF	Thu, Dec 10, 2020	10.42	10.60	10.39	10.52
7091	NYSE	FCF	Wed, Dec 9, 2020	10.63	10.74	10.49	10.55
7090	NYSE	FCF	Tue, Dec 8, 2020	10.23	10.52	10.23	10.50
7089	NYSE	FCF	Mon, Dec 7, 2020	10.40	10.47	10.20	10.37
7088	NYSE	FCF	Fri, Dec 4, 2020	10.30	10.49	10.27	10.47
7087	NYSE	FCF	Thu, Dec 3, 2020	10.06	10.21	9.93	10.10
7086	NYSE	FCF	Wed, Dec 2, 2020	9.78	10.07	9.78	10.04
7085	NYSE	FCF	Tue, Dec 1, 2020	9.91	10.04	9.77	9.79
7084	NYSE	FCF	Mon, Nov 30, 2020	10.07	10.10	9.64	9.67
7083	NYSE	FCF	Fri, Nov 27, 2020	10.29	10.36	10.03	10.14
7082	NYSE	FCF	Wed, Nov 25, 2020	10.46	10.63	10.23	10.33
7081	NYSE	FCF	Tue, Nov 24, 2020	10.36	10.74	10.35	10.60
7080	NYSE	FCF	Mon, Nov 23, 2020	10.17	10.26	10.04	10.12
7079	NYSE	FCF	Fri, Nov 20, 2020	9.86	10.08	9.77	9.97
7078	NYSE	FCF	Thu, Nov 19, 2020	9.92	9.99	9.75	9.95
7077	NYSE	FCF	Wed, Nov 18, 2020	10.27	10.33	9.97	9.97
7076	NYSE	FCF	Tue, Nov 17, 2020	10.04	10.22	9.88	10.16
7075	NYSE	FCF	Mon, Nov 16, 2020	10.21	10.30	9.99	10.25
7074	NYSE	FCF	Fri, Nov 13, 2020	9.68	9.90	9.63	9.79
7073	NYSE	FCF	Thu, Nov 12, 2020	9.54	9.67	9.36	9.54
7072	NYSE	FCF	Wed, Nov 11, 2020	10.06	10.06	9.53	9.75
7071	NYSE	FCF	Tue, Nov 10, 2020	9.79	10.18	9.79	10.04
7070	NYSE	FCF	Mon, Nov 9, 2020	9.18	10.12	9.08	9.93
7069	NYSE	FCF	Fri, Nov 6, 2020	8.62	8.66	8.36	8.39
7068	NYSE	FCF	Thu, Nov 5, 2020	8.20	8.63	8.19	8.51
7067	NYSE	FCF	Wed, Nov 4, 2020	8.72	8.72	8.22	8.14
7066	NYSE	FCF	Tue, Nov 3, 2020	9.07	9.15	8.95	9.03
7065	NYSE	FCF	Mon, Nov 2, 2020	8.76	8.89	8.67	8.81
7064	NYSE	FCF	Fri, Oct 30, 2020	8.53	8.68	8.49	8.62
7063	NYSE	FCF	Thu, Oct 29, 2020	8.38	8.59	8.24	8.55
7062	NYSE	FCF	Wed, Oct 28, 2020	8.55	8.72	8.34	8.42
7061	NYSE	FCF	Tue, Oct 27, 2020	9.04	9.06	8.66	8.67
7060	NYSE	FCF	Mon, Oct 26, 2020	9.00	9.03	8.88	9.01
7059	NYSE	FCF	Fri, Oct 23, 2020	9.18	9.29	9.02	9.13
7058	NYSE	FCF	Thu, Oct 22, 2020	8.77	9.08	8.70	9.08
7057	NYSE	FCF	Wed, Oct 21, 2020	8.64	8.76	8.62	8.74
7056	NYSE	FCF	Tue, Oct 20, 2020	8.61	8.75	8.58	8.64
7055	NYSE	FCF	Mon, Oct 19, 2020	8.65	8.71	8.47	8.49
7054	NYSE	FCF	Fri, Oct 16, 2020	8.52	8.61	8.36	8.60
7053	NYSE	FCF	Thu, Oct 15, 2020	8.20	8.56	8.20	8.53
7052	NYSE	FCF	Wed, Oct 14, 2020	8.49	8.56	8.30	8.32
7051	NYSE	FCF	Tue, Oct 13, 2020	8.71	8.71	8.45	8.47
7050	NYSE	FCF	Mon, Oct 12, 2020	8.61	8.81	8.60	8.81
7049	NYSE	FCF	Fri, Oct 9, 2020	8.83	8.84	8.64	8.64
7048	NYSE	FCF	Thu, Oct 8, 2020	8.66	8.81	8.57	8.77
7047	NYSE	FCF	Wed, Oct 7, 2020	8.51	8.70	8.42	8.56
7046	NYSE	FCF	Tue, Oct 6, 2020	8.52	8.72	8.40	8.41
7045	NYSE	FCF	Mon, Oct 5, 2020	8.16	8.39	8.16	8.36
7044	NYSE	FCF	Fri, Oct 2, 2020	7.68	8.09	7.68	8.05
7043	NYSE	FCF	Thu, Oct 1, 2020	7.67	7.84	7.67	7.82
7042	NYSE	FCF	Wed, Sep 30, 2020	7.65	7.87	7.57	7.74
7041	NYSE	FCF	Tue, Sep 29, 2020	7.71	7.77	7.54	7.62
7040	NYSE	FCF	Mon, Sep 28, 2020	7.55	7.82	7.54	7.74
7039	NYSE	FCF	Fri, Sep 25, 2020	7.34	7.54	7.34	7.45
7038	NYSE	FCF	Thu, Sep 24, 2020	7.21	7.63	7.15	7.41
7037	NYSE	FCF	Wed, Sep 23, 2020	7.31	7.55	7.14	7.16
7036	NYSE	FCF	Tue, Sep 22, 2020	7.32	7.49	7.26	7.28
7035	NYSE	FCF	Mon, Sep 21, 2020	7.46	7.61	7.24	7.30
7034	NYSE	FCF	Fri, Sep 18, 2020	7.71	7.71	7.56	7.66
7033	NYSE	FCF	Thu, Sep 17, 2020	7.73	7.77	7.65	7.68
7032	NYSE	FCF	Wed, Sep 16, 2020	7.71	7.89	7.62	7.75
7031	NYSE	FCF	Tue, Sep 15, 2020	7.88	7.93	7.71	7.72
7030	NYSE	FCF	Mon, Sep 14, 2020	7.79	7.97	7.73	7.87
7029	NYSE	FCF	Fri, Sep 11, 2020	7.75	7.81	7.65	7.75
7028	NYSE	FCF	Thu, Sep 10, 2020	7.81	7.89	7.71	7.76
7027	NYSE	FCF	Wed, Sep 9, 2020	8.08	8.10	7.77	7.82
7026	NYSE	FCF	Tue, Sep 8, 2020	8.30	8.30	8.00	8.00
7025	NYSE	FCF	Fri, Sep 4, 2020	8.48	8.54	8.25	8.38
7024	NYSE	FCF	Thu, Sep 3, 2020	8.37	8.64	8.19	8.25
7023	NYSE	FCF	Wed, Sep 2, 2020	8.12	8.37	8.12	8.32
7022	NYSE	FCF	Tue, Sep 1, 2020	8.12	8.29	8.10	8.17
7021	NYSE	FCF	Mon, Aug 31, 2020	8.23	8.35	8.20	8.20
7020	NYSE	FCF	Fri, Aug 28, 2020	8.49	8.49	8.24	8.30
7019	NYSE	FCF	Thu, Aug 27, 2020	8.30	8.53	8.30	8.40
7018	NYSE	FCF	Wed, Aug 26, 2020	8.41	8.42	8.18	8.24
7017	NYSE	FCF	Tue, Aug 25, 2020	8.59	8.65	8.37	8.43
7016	NYSE	FCF	Mon, Aug 24, 2020	8.25	8.49	8.08	8.48
7015	NYSE	FCF	Fri, Aug 21, 2020	8.10	8.27	8.09	8.12
7014	NYSE	FCF	Thu, Aug 20, 2020	8.15	8.22	8.13	8.16
7013	NYSE	FCF	Wed, Aug 19, 2020	8.25	8.43	8.21	8.32
7012	NYSE	FCF	Tue, Aug 18, 2020	8.51	8.51	8.18	8.23
7011	NYSE	FCF	Mon, Aug 17, 2020	8.54	8.61	8.36	8.52
7010	NYSE	FCF	Fri, Aug 14, 2020	8.36	8.63	8.31	8.60
7009	NYSE	FCF	Thu, Aug 13, 2020	8.57	8.66	8.40	8.45
7008	NYSE	FCF	Wed, Aug 12, 2020	8.99	8.99	8.51	8.68
7007	NYSE	FCF	Tue, Aug 11, 2020	8.97	9.13	8.72	8.75
7006	NYSE	FCF	Mon, Aug 10, 2020	8.55	8.91	8.53	8.69
7005	NYSE	FCF	Fri, Aug 7, 2020	7.95	8.49	7.86	8.48
7004	NYSE	FCF	Thu, Aug 6, 2020	7.93	8.07	7.92	7.98
7003	NYSE	FCF	Wed, Aug 5, 2020	7.98	8.12	7.84	7.96
7002	NYSE	FCF	Tue, Aug 4, 2020	7.91	7.97	7.81	7.89
7001	NYSE	FCF	Mon, Aug 3, 2020	7.89	7.99	7.78	7.90
7000	NYSE	FCF	Fri, Jul 31, 2020	7.84	7.89	7.62	7.87
6999	NYSE	FCF	Thu, Jul 30, 2020	8.07	8.10	7.74	7.90
6998	NYSE	FCF	Wed, Jul 29, 2020	7.96	8.36	7.67	8.26
6997	NYSE	FCF	Tue, Jul 28, 2020	7.69	7.85	7.60	7.63
6996	NYSE	FCF	Mon, Jul 27, 2020	7.87	7.93	7.72	7.77
6995	NYSE	FCF	Fri, Jul 24, 2020	8.09	8.19	7.93	7.96
6994	NYSE	FCF	Thu, Jul 23, 2020	7.79	8.15	7.75	8.06
6993	NYSE	FCF	Wed, Jul 22, 2020	8.01	8.03	7.71	7.86
6992	NYSE	FCF	Tue, Jul 21, 2020	7.67	8.14	7.67	8.13
6991	NYSE	FCF	Mon, Jul 20, 2020	7.77	7.79	7.51	7.58
6990	NYSE	FCF	Fri, Jul 17, 2020	8.09	8.13	7.76	7.82
6989	NYSE	FCF	Thu, Jul 16, 2020	7.97	8.15	7.90	8.10
6988	NYSE	FCF	Wed, Jul 15, 2020	7.94	8.14	7.90	8.08
6987	NYSE	FCF	Tue, Jul 14, 2020	7.82	7.90	7.54	7.66
6986	NYSE	FCF	Mon, Jul 13, 2020	7.72	7.99	7.61	7.84
6985	NYSE	FCF	Fri, Jul 10, 2020	7.26	7.65	7.21	7.59
6984	NYSE	FCF	Thu, Jul 9, 2020	7.41	7.44	7.20	7.23
6983	NYSE	FCF	Wed, Jul 8, 2020	7.43	7.58	7.27	7.46
6982	NYSE	FCF	Tue, Jul 7, 2020	7.60	7.62	7.43	7.52
6981	NYSE	FCF	Mon, Jul 6, 2020	7.89	8.05	7.70	7.75
6980	NYSE	FCF	Thu, Jul 2, 2020	7.96	8.13	7.58	7.62
6979	NYSE	FCF	Wed, Jul 1, 2020	8.28	8.38	7.66	7.68
6978	NYSE	FCF	Tue, Jun 30, 2020	7.94	8.32	7.94	8.28
6977	NYSE	FCF	Mon, Jun 29, 2020	7.73	8.08	7.69	8.01
6976	NYSE	FCF	Fri, Jun 26, 2020	7.72	7.78	7.40	7.55
6975	NYSE	FCF	Thu, Jun 25, 2020	7.50	7.89	7.48	7.89
6974	NYSE	FCF	Wed, Jun 24, 2020	7.81	7.85	7.48	7.57
6973	NYSE	FCF	Tue, Jun 23, 2020	8.28	8.34	7.95	7.95
6972	NYSE	FCF	Mon, Jun 22, 2020	7.96	8.20	7.91	8.11
6971	NYSE	FCF	Fri, Jun 19, 2020	8.23	8.33	7.86	8.09
6970	NYSE	FCF	Thu, Jun 18, 2020	7.98	8.29	7.98	8.12
6969	NYSE	FCF	Wed, Jun 17, 2020	8.53	8.55	8.08	8.10
6968	NYSE	FCF	Tue, Jun 16, 2020	8.58	8.74	8.27	8.52
6967	NYSE	FCF	Mon, Jun 15, 2020	7.71	8.28	7.68	8.19
6966	NYSE	FCF	Fri, Jun 12, 2020	8.27	8.27	7.81	8.11
6965	NYSE	FCF	Thu, Jun 11, 2020	8.45	8.49	7.90	7.92
6964	NYSE	FCF	Wed, Jun 10, 2020	9.37	9.37	8.90	9.00
6963	NYSE	FCF	Tue, Jun 9, 2020	9.21	9.57	8.84	9.34
6962	NYSE	FCF	Mon, Jun 8, 2020	9.64	9.74	9.46	9.54
6961	NYSE	FCF	Fri, Jun 5, 2020	9.52	9.69	9.28	9.40
6960	NYSE	FCF	Thu, Jun 4, 2020	8.47	8.87	8.40	8.77
6959	NYSE	FCF	Wed, Jun 3, 2020	8.42	8.78	8.34	8.58
6958	NYSE	FCF	Tue, Jun 2, 2020	8.16	8.32	8.04	8.14
6957	NYSE	FCF	Mon, Jun 1, 2020	8.23	8.27	8.02	8.03
6956	NYSE	FCF	Fri, May 29, 2020	8.29	8.31	8.01	8.18
6955	NYSE	FCF	Thu, May 28, 2020	9.10	9.10	8.41	8.46
6954	NYSE	FCF	Wed, May 27, 2020	8.68	9.03	8.53	8.95
6953	NYSE	FCF	Tue, May 26, 2020	8.22	8.36	8.11	8.30
6952	NYSE	FCF	Fri, May 22, 2020	7.96	8.01	7.75	7.82
6951	NYSE	FCF	Thu, May 21, 2020	7.96	8.07	7.88	7.91
6950	NYSE	FCF	Wed, May 20, 2020	7.70	8.03	7.58	7.97
6949	NYSE	FCF	Tue, May 19, 2020	7.78	7.90	7.42	7.43
6948	NYSE	FCF	Mon, May 18, 2020	7.40	7.99	7.40	7.90
6947	NYSE	FCF	Fri, May 15, 2020	7.16	7.22	7.03	7.07
6946	NYSE	FCF	Thu, May 14, 2020	6.96	7.23	6.77	7.20
6945	NYSE	FCF	Wed, May 13, 2020	6.96	7.22	6.85	7.14
6944	NYSE	FCF	Tue, May 12, 2020	7.83	7.96	7.35	7.37
6943	NYSE	FCF	Mon, May 11, 2020	8.22	8.22	7.81	7.81
6942	NYSE	FCF	Fri, May 8, 2020	8.17	8.44	8.12	8.39
6941	NYSE	FCF	Thu, May 7, 2020	8.13	8.30	7.92	7.94
6940	NYSE	FCF	Wed, May 6, 2020	8.41	8.48	7.96	7.92
6939	NYSE	FCF	Tue, May 5, 2020	8.84	8.91	8.37	8.38
6938	NYSE	FCF	Mon, May 4, 2020	8.56	8.79	8.51	8.65
6937	NYSE	FCF	Fri, May 1, 2020	8.86	9.00	8.61	8.80
6936	NYSE	FCF	Thu, Apr 30, 2020	9.52	9.69	9.25	9.52
6935	NYSE	FCF	Wed, Apr 29, 2020	9.55	10.08	9.28	9.82
6934	NYSE	FCF	Tue, Apr 28, 2020	9.59	9.66	9.12	9.25
6933	NYSE	FCF	Mon, Apr 27, 2020	8.90	9.57	8.88	9.38
6932	NYSE	FCF	Fri, Apr 24, 2020	8.75	8.89	8.58	8.78
6931	NYSE	FCF	Thu, Apr 23, 2020	8.58	8.85	8.53	8.73
6930	NYSE	FCF	Wed, Apr 22, 2020	8.85	8.92	8.53	8.61
6929	NYSE	FCF	Tue, Apr 21, 2020	8.49	8.76	8.31	8.63
6928	NYSE	FCF	Mon, Apr 20, 2020	8.61	9.07	8.61	8.82
6927	NYSE	FCF	Fri, Apr 17, 2020	8.49	8.98	8.49	8.89
6926	NYSE	FCF	Thu, Apr 16, 2020	8.46	8.57	8.00	8.31
6925	NYSE	FCF	Wed, Apr 15, 2020	8.70	8.77	8.36	8.44
6924	NYSE	FCF	Tue, Apr 14, 2020	9.53	9.76	8.91	9.14
6923	NYSE	FCF	Mon, Apr 13, 2020	9.85	9.85	9.18	9.31
6922	NYSE	FCF	Thu, Apr 9, 2020	9.40	10.04	9.31	9.98
6921	NYSE	FCF	Wed, Apr 8, 2020	9.20	9.47	8.98	9.21
6920	NYSE	FCF	Tue, Apr 7, 2020	9.31	9.49	8.90	9.04
6919	NYSE	FCF	Mon, Apr 6, 2020	8.64	8.98	8.53	8.93
6918	NYSE	FCF	Fri, Apr 3, 2020	8.65	8.81	8.02	8.22
6917	NYSE	FCF	Thu, Apr 2, 2020	8.70	9.16	8.52	8.73
6916	NYSE	FCF	Wed, Apr 1, 2020	8.68	8.96	8.63	8.83
6915	NYSE	FCF	Tue, Mar 31, 2020	8.94	9.15	8.84	9.14
6914	NYSE	FCF	Mon, Mar 30, 2020	8.82	9.08	8.53	9.04
6913	NYSE	FCF	Fri, Mar 27, 2020	8.61	9.08	8.41	8.85
6912	NYSE	FCF	Thu, Mar 26, 2020	8.53	9.09	8.40	9.01
6911	NYSE	FCF	Wed, Mar 25, 2020	8.33	8.77	8.00	8.48
6910	NYSE	FCF	Tue, Mar 24, 2020	8.68	8.92	8.43	8.92
6909	NYSE	FCF	Mon, Mar 23, 2020	8.81	8.96	7.86	8.20
6908	NYSE	FCF	Fri, Mar 20, 2020	9.01	9.36	8.49	8.79
6907	NYSE	FCF	Thu, Mar 19, 2020	8.46	9.34	8.21	9.07
6906	NYSE	FCF	Wed, Mar 18, 2020	9.02	9.44	8.46	8.65
6905	NYSE	FCF	Tue, Mar 17, 2020	8.92	9.63	8.38	9.54
6904	NYSE	FCF	Mon, Mar 16, 2020	8.75	9.20	8.66	8.76
6903	NYSE	FCF	Fri, Mar 13, 2020	9.83	10.03	9.24	9.97
6902	NYSE	FCF	Thu, Mar 12, 2020	9.00	9.84	8.64	9.21
6901	NYSE	FCF	Wed, Mar 11, 2020	9.73	9.86	9.43	9.60
6900	NYSE	FCF	Tue, Mar 10, 2020	9.99	10.10	9.49	9.92
6899	NYSE	FCF	Mon, Mar 9, 2020	10.38	10.43	9.66	9.67
6898	NYSE	FCF	Fri, Mar 6, 2020	11.01	11.37	10.95	11.24
6897	NYSE	FCF	Thu, Mar 5, 2020	11.69	11.87	11.35	11.57
6896	NYSE	FCF	Wed, Mar 4, 2020	12.08	12.17	11.77	12.16
6895	NYSE	FCF	Tue, Mar 3, 2020	12.34	12.57	11.84	11.97
6894	NYSE	FCF	Mon, Mar 2, 2020	11.80	12.40	11.73	12.39
6893	NYSE	FCF	Fri, Feb 28, 2020	11.87	12.11	11.55	11.80
6892	NYSE	FCF	Thu, Feb 27, 2020	12.46	12.83	12.22	12.24
6891	NYSE	FCF	Wed, Feb 26, 2020	12.91	13.03	12.71	12.72
6890	NYSE	FCF	Tue, Feb 25, 2020	13.26	13.26	12.77	12.80
6889	NYSE	FCF	Mon, Feb 24, 2020	13.28	13.32	13.17	13.27
6888	NYSE	FCF	Fri, Feb 21, 2020	13.70	13.75	13.60	13.65
6887	NYSE	FCF	Thu, Feb 20, 2020	13.55	13.78	13.55	13.72
6886	NYSE	FCF	Wed, Feb 19, 2020	13.67	13.72	13.62	13.64
6885	NYSE	FCF	Tue, Feb 18, 2020	13.86	13.88	13.58	13.62
6884	NYSE	FCF	Fri, Feb 14, 2020	14.08	14.08	13.85	13.88
6883	NYSE	FCF	Thu, Feb 13, 2020	13.91	14.07	13.91	14.07
6882	NYSE	FCF	Wed, Feb 12, 2020	14.01	14.01	13.89	13.95
6881	NYSE	FCF	Tue, Feb 11, 2020	13.91	14.03	13.89	13.89
6880	NYSE	FCF	Mon, Feb 10, 2020	13.80	13.86	13.73	13.81
6879	NYSE	FCF	Fri, Feb 7, 2020	13.93	13.98	13.85	13.89
6878	NYSE	FCF	Thu, Feb 6, 2020	14.27	14.28	14.01	14.01
6877	NYSE	FCF	Wed, Feb 5, 2020	14.13	14.33	14.08	14.18
6876	NYSE	FCF	Tue, Feb 4, 2020	13.94	14.07	13.88	13.96
6875	NYSE	FCF	Mon, Feb 3, 2020	13.62	13.78	13.60	13.76
6874	NYSE	FCF	Fri, Jan 31, 2020	13.55	13.67	13.52	13.52
6873	NYSE	FCF	Thu, Jan 30, 2020	13.34	13.72	13.34	13.70
6872	NYSE	FCF	Wed, Jan 29, 2020	13.57	13.88	13.30	13.48
6871	NYSE	FCF	Tue, Jan 28, 2020	13.93	13.95	13.80	13.90
6870	NYSE	FCF	Mon, Jan 27, 2020	13.76	13.94	13.76	13.82
6869	NYSE	FCF	Fri, Jan 24, 2020	14.20	14.20	13.96	14.05
6868	NYSE	FCF	Thu, Jan 23, 2020	14.07	14.25	13.99	14.23
6867	NYSE	FCF	Wed, Jan 22, 2020	14.12	14.16	14.02	14.10
6866	NYSE	FCF	Tue, Jan 21, 2020	14.20	14.27	14.07	14.08
6865	NYSE	FCF	Fri, Jan 17, 2020	14.45	14.45	14.29	14.32
6864	NYSE	FCF	Thu, Jan 16, 2020	14.28	14.39	14.26	14.32
6863	NYSE	FCF	Wed, Jan 15, 2020	14.06	14.19	14.03	14.18
6862	NYSE	FCF	Tue, Jan 14, 2020	14.12	14.24	14.05	14.18
6861	NYSE	FCF	Mon, Jan 13, 2020	14.05	14.16	13.99	14.15
6860	NYSE	FCF	Fri, Jan 10, 2020	14.15	14.19	14.01	14.07
6859	NYSE	FCF	Thu, Jan 9, 2020	14.33	14.41	14.20	14.22
6858	NYSE	FCF	Wed, Jan 8, 2020	14.19	14.36	14.19	14.27
6857	NYSE	FCF	Tue, Jan 7, 2020	14.28	14.32	14.11	14.20
6856	NYSE	FCF	Mon, Jan 6, 2020	14.38	14.43	14.28	14.34
6855	NYSE	FCF	Fri, Jan 3, 2020	14.42	14.61	14.40	14.55
6854	NYSE	FCF	Thu, Jan 2, 2020	14.59	14.63	14.47	14.62
6853	NYSE	FCF	Tue, Dec 31, 2019	14.59	14.65	14.48	14.51
6852	NYSE	FCF	Mon, Dec 30, 2019	14.56	14.68	14.50	14.58
6851	NYSE	FCF	Fri, Dec 27, 2019	14.66	14.66	14.47	14.48
6850	NYSE	FCF	Thu, Dec 26, 2019	14.66	14.70	14.59	14.65
6849	NYSE	FCF	Tue, Dec 24, 2019	14.72	14.72	14.66	14.69
6848	NYSE	FCF	Mon, Dec 23, 2019	14.81	14.85	14.66	14.71
6847	NYSE	FCF	Fri, Dec 20, 2019	14.91	14.93	14.78	14.81
6846	NYSE	FCF	Thu, Dec 19, 2019	14.73	14.85	14.73	14.84
6845	NYSE	FCF	Wed, Dec 18, 2019	14.87	14.89	14.71	14.71
6844	NYSE	FCF	Tue, Dec 17, 2019	14.75	14.90	14.73	14.86
6843	NYSE	FCF	Mon, Dec 16, 2019	14.80	14.90	14.72	14.72
6842	NYSE	FCF	Fri, Dec 13, 2019	14.57	14.67	14.48	14.61
6841	NYSE	FCF	Thu, Dec 12, 2019	14.33	14.68	14.33	14.60
6840	NYSE	FCF	Wed, Dec 11, 2019	14.37	14.43	14.23	14.29
6839	NYSE	FCF	Tue, Dec 10, 2019	14.29	14.40	14.25	14.36
6838	NYSE	FCF	Mon, Dec 9, 2019	14.28	14.35	14.26	14.30
6837	NYSE	FCF	Fri, Dec 6, 2019	14.37	14.48	14.28	14.36
6836	NYSE	FCF	Thu, Dec 5, 2019	14.13	14.20	14.10	14.17
6835	NYSE	FCF	Wed, Dec 4, 2019	14.09	14.21	14.06	14.08
6834	NYSE	FCF	Tue, Dec 3, 2019	13.90	14.02	13.81	14.01
6833	NYSE	FCF	Mon, Dec 2, 2019	14.31	14.34	14.09	14.10
6832	NYSE	FCF	Fri, Nov 29, 2019	14.19	14.32	14.14	14.21
6831	NYSE	FCF	Wed, Nov 27, 2019	14.31	14.34	14.24	14.27
6830	NYSE	FCF	Tue, Nov 26, 2019	14.26	14.36	14.21	14.22
6829	NYSE	FCF	Mon, Nov 25, 2019	14.17	14.42	14.13	14.32
6828	NYSE	FCF	Fri, Nov 22, 2019	14.17	14.26	14.12	14.16
6827	NYSE	FCF	Thu, Nov 21, 2019	14.27	14.27	14.03	14.11
6826	NYSE	FCF	Wed, Nov 20, 2019	14.19	14.31	14.11	14.19
6825	NYSE	FCF	Tue, Nov 19, 2019	14.33	14.38	14.20	14.29
6824	NYSE	FCF	Mon, Nov 18, 2019	14.21	14.25	14.05	14.24
6823	NYSE	FCF	Fri, Nov 15, 2019	14.44	14.46	14.12	14.21
6822	NYSE	FCF	Thu, Nov 14, 2019	14.29	14.39	14.28	14.34
6821	NYSE	FCF	Wed, Nov 13, 2019	14.32	14.42	14.28	14.34
6820	NYSE	FCF	Tue, Nov 12, 2019	14.48	14.56	14.42	14.45
6819	NYSE	FCF	Mon, Nov 11, 2019	14.41	14.58	14.39	14.45
6818	NYSE	FCF	Fri, Nov 8, 2019	14.58	14.60	14.43	14.51
6817	NYSE	FCF	Thu, Nov 7, 2019	14.63	14.69	14.46	14.56
6816	NYSE	FCF	Wed, Nov 6, 2019	14.61	14.65	14.50	14.45
6815	NYSE	FCF	Tue, Nov 5, 2019	14.58	14.78	14.51	14.61
6814	NYSE	FCF	Mon, Nov 4, 2019	14.53	14.54	14.42	14.50
6813	NYSE	FCF	Fri, Nov 1, 2019	14.22	14.37	14.16	14.35
6812	NYSE	FCF	Thu, Oct 31, 2019	14.41	14.43	13.90	14.09
6811	NYSE	FCF	Wed, Oct 30, 2019	14.49	14.65	14.13	14.55
6810	NYSE	FCF	Tue, Oct 29, 2019	13.86	14.22	13.82	14.20
6809	NYSE	FCF	Mon, Oct 28, 2019	13.92	14.01	13.84	13.95
6808	NYSE	FCF	Fri, Oct 25, 2019	13.53	13.87	13.53	13.83
6807	NYSE	FCF	Thu, Oct 24, 2019	13.60	13.61	13.42	13.54
6806	NYSE	FCF	Wed, Oct 23, 2019	13.57	13.62	13.50	13.62
6805	NYSE	FCF	Tue, Oct 22, 2019	13.55	13.70	13.41	13.56
6804	NYSE	FCF	Mon, Oct 21, 2019	13.59	13.76	13.55	13.56
6803	NYSE	FCF	Fri, Oct 18, 2019	13.29	13.46	13.27	13.40
6802	NYSE	FCF	Thu, Oct 17, 2019	13.30	13.35	13.23	13.35
6801	NYSE	FCF	Wed, Oct 16, 2019	13.23	13.38	13.16	13.24
6800	NYSE	FCF	Tue, Oct 15, 2019	13.20	13.34	13.13	13.24
6799	NYSE	FCF	Mon, Oct 14, 2019	13.06	13.19	12.96	13.16
6798	NYSE	FCF	Fri, Oct 11, 2019	13.08	13.36	13.03	13.13
6797	NYSE	FCF	Thu, Oct 10, 2019	12.71	12.87	12.69	12.74
6796	NYSE	FCF	Wed, Oct 9, 2019	12.85	12.90	12.63	12.67
6795	NYSE	FCF	Tue, Oct 8, 2019	12.84	12.85	12.69	12.74
6794	NYSE	FCF	Mon, Oct 7, 2019	12.88	13.10	12.88	13.00
6793	NYSE	FCF	Fri, Oct 4, 2019	12.87	12.97	12.73	12.96
6792	NYSE	FCF	Thu, Oct 3, 2019	12.85	12.87	12.66	12.84
6791	NYSE	FCF	Wed, Oct 2, 2019	12.88	13.01	12.80	12.90
6790	NYSE	FCF	Tue, Oct 1, 2019	13.41	13.49	12.93	13.02
6789	NYSE	FCF	Mon, Sep 30, 2019	13.51	13.51	13.26	13.28
6788	NYSE	FCF	Fri, Sep 27, 2019	13.54	13.63	13.33	13.42
6787	NYSE	FCF	Thu, Sep 26, 2019	13.55	13.55	13.35	13.38
6786	NYSE	FCF	Wed, Sep 25, 2019	13.25	13.56	13.25	13.53
6785	NYSE	FCF	Tue, Sep 24, 2019	13.48	13.53	13.18	13.28
6784	NYSE	FCF	Mon, Sep 23, 2019	13.28	13.51	13.21	13.44
6783	NYSE	FCF	Fri, Sep 20, 2019	13.36	13.47	13.22	13.37
6782	NYSE	FCF	Thu, Sep 19, 2019	13.39	13.64	13.34	13.35
6781	NYSE	FCF	Wed, Sep 18, 2019	13.41	13.52	13.35	13.46
6780	NYSE	FCF	Tue, Sep 17, 2019	13.44	13.45	13.27	13.41
6779	NYSE	FCF	Mon, Sep 16, 2019	13.35	13.66	13.35	13.50
6778	NYSE	FCF	Fri, Sep 13, 2019	13.44	13.58	13.33	13.48
6777	NYSE	FCF	Thu, Sep 12, 2019	13.16	13.38	13.05	13.30
6776	NYSE	FCF	Wed, Sep 11, 2019	13.03	13.30	12.79	13.21
6775	NYSE	FCF	Tue, Sep 10, 2019	12.76	13.00	12.69	12.94
6774	NYSE	FCF	Mon, Sep 9, 2019	12.41	12.83	12.37	12.73
6773	NYSE	FCF	Fri, Sep 6, 2019	12.44	12.44	12.28	12.28
6772	NYSE	FCF	Thu, Sep 5, 2019	12.29	12.61	12.29	12.42
6771	NYSE	FCF	Wed, Sep 4, 2019	12.24	12.24	12.03	12.10
6770	NYSE	FCF	Tue, Sep 3, 2019	12.25	12.27	12.02	12.11
6769	NYSE	FCF	Fri, Aug 30, 2019	12.48	12.48	12.29	12.37
6768	NYSE	FCF	Thu, Aug 29, 2019	12.29	12.48	12.29	12.35
6767	NYSE	FCF	Wed, Aug 28, 2019	12.05	12.37	12.04	12.19
6766	NYSE	FCF	Tue, Aug 27, 2019	12.35	12.36	12.03	12.08
6765	NYSE	FCF	Mon, Aug 26, 2019	12.33	12.33	12.14	12.25
6764	NYSE	FCF	Fri, Aug 23, 2019	12.44	12.53	12.15	12.21
6763	NYSE	FCF	Thu, Aug 22, 2019	12.62	12.62	12.48	12.51
6762	NYSE	FCF	Wed, Aug 21, 2019	12.48	12.55	12.43	12.53
6761	NYSE	FCF	Tue, Aug 20, 2019	12.58	12.58	12.40	12.43
6760	NYSE	FCF	Mon, Aug 19, 2019	12.73	12.74	12.63	12.64
6759	NYSE	FCF	Fri, Aug 16, 2019	12.25	12.58	12.25	12.53
6758	NYSE	FCF	Thu, Aug 15, 2019	12.18	12.31	12.13	12.14
6757	NYSE	FCF	Wed, Aug 14, 2019	12.24	12.33	12.10	12.16
6756	NYSE	FCF	Tue, Aug 13, 2019	12.47	12.76	12.46	12.53
6755	NYSE	FCF	Mon, Aug 12, 2019	12.55	12.55	12.45	12.48
6754	NYSE	FCF	Fri, Aug 9, 2019	12.60	12.66	12.50	12.63
6753	NYSE	FCF	Thu, Aug 8, 2019	12.59	12.78	12.58	12.67
6752	NYSE	FCF	Wed, Aug 7, 2019	12.35	12.52	12.24	12.48
6751	NYSE	FCF	Tue, Aug 6, 2019	12.61	12.68	12.26	12.59
6750	NYSE	FCF	Mon, Aug 5, 2019	12.64	12.65	12.29	12.50
6749	NYSE	FCF	Fri, Aug 2, 2019	13.12	13.13	12.79	12.91
6748	NYSE	FCF	Thu, Aug 1, 2019	13.68	13.80	13.16	13.17
6747	NYSE	FCF	Wed, Jul 31, 2019	13.87	14.03	13.51	13.67
6746	NYSE	FCF	Tue, Jul 30, 2019	13.42	13.80	13.42	13.76
6745	NYSE	FCF	Mon, Jul 29, 2019	13.64	13.70	13.52	13.52
6744	NYSE	FCF	Fri, Jul 26, 2019	13.45	13.72	13.42	13.66
6743	NYSE	FCF	Thu, Jul 25, 2019	13.43	13.52	13.35	13.37
6742	NYSE	FCF	Wed, Jul 24, 2019	13.33	13.55	13.01	13.48
6741	NYSE	FCF	Tue, Jul 23, 2019	13.03	13.20	13.01	13.20
6740	NYSE	FCF	Mon, Jul 22, 2019	13.13	13.14	12.92	13.03
6739	NYSE	FCF	Fri, Jul 19, 2019	13.05	13.23	13.05	13.15
6738	NYSE	FCF	Thu, Jul 18, 2019	13.01	13.21	13.01	13.10
6737	NYSE	FCF	Wed, Jul 17, 2019	12.97	13.11	12.89	13.03
6736	NYSE	FCF	Tue, Jul 16, 2019	13.01	13.11	12.92	13.04
6735	NYSE	FCF	Mon, Jul 15, 2019	13.36	13.39	12.94	12.99
6734	NYSE	FCF	Fri, Jul 12, 2019	13.18	13.40	13.18	13.31
6733	NYSE	FCF	Thu, Jul 11, 2019	13.16	13.22	13.05	13.20
6732	NYSE	FCF	Wed, Jul 10, 2019	13.33	13.34	13.12	13.16
6731	NYSE	FCF	Tue, Jul 9, 2019	13.25	13.34	13.19	13.33
6730	NYSE	FCF	Mon, Jul 8, 2019	13.51	13.51	13.21	13.29
6729	NYSE	FCF	Fri, Jul 5, 2019	13.45	13.58	13.38	13.58
6728	NYSE	FCF	Wed, Jul 3, 2019	13.49	13.49	13.32	13.41
6727	NYSE	FCF	Tue, Jul 2, 2019	13.53	13.63	13.25	13.40
6726	NYSE	FCF	Mon, Jul 1, 2019	13.54	13.63	13.48	13.58
6725	NYSE	FCF	Fri, Jun 28, 2019	13.26	13.51	13.21	13.47
6724	NYSE	FCF	Thu, Jun 27, 2019	12.72	13.14	12.70	13.12
6723	NYSE	FCF	Wed, Jun 26, 2019	12.73	12.89	12.70	12.70
6722	NYSE	FCF	Tue, Jun 25, 2019	12.69	12.81	12.52	12.72
6721	NYSE	FCF	Mon, Jun 24, 2019	12.73	12.91	12.69	12.71
6720	NYSE	FCF	Fri, Jun 21, 2019	12.67	12.89	12.65	12.81
6719	NYSE	FCF	Thu, Jun 20, 2019	12.84	12.85	12.58	12.74
6718	NYSE	FCF	Wed, Jun 19, 2019	12.81	12.98	12.71	12.75
6717	NYSE	FCF	Tue, Jun 18, 2019	12.69	13.02	12.66	12.82
6716	NYSE	FCF	Mon, Jun 17, 2019	12.86	12.97	12.66	12.66
6715	NYSE	FCF	Fri, Jun 14, 2019	12.86	12.98	12.74	12.91
6714	NYSE	FCF	Thu, Jun 13, 2019	12.81	12.92	12.80	12.89
6713	NYSE	FCF	Wed, Jun 12, 2019	12.86	12.91	12.72	12.74
6712	NYSE	FCF	Tue, Jun 11, 2019	12.93	13.00	12.81	12.89
6711	NYSE	FCF	Mon, Jun 10, 2019	12.82	13.00	12.79	12.85
6710	NYSE	FCF	Fri, Jun 7, 2019	12.78	12.87	12.68	12.75
6709	NYSE	FCF	Thu, Jun 6, 2019	12.96	13.03	12.68	12.82
6708	NYSE	FCF	Wed, Jun 5, 2019	13.01	13.05	12.84	13.01
6707	NYSE	FCF	Tue, Jun 4, 2019	12.80	13.07	12.80	13.04
6706	NYSE	FCF	Mon, Jun 3, 2019	12.53	12.77	12.52	12.67
6705	NYSE	FCF	Fri, May 31, 2019	12.61	12.68	12.49	12.57
6704	NYSE	FCF	Thu, May 30, 2019	13.11	13.22	12.72	12.80
6703	NYSE	FCF	Wed, May 29, 2019	12.79	13.08	12.77	13.05
6702	NYSE	FCF	Tue, May 28, 2019	13.00	13.06	12.92	12.94
6701	NYSE	FCF	Fri, May 24, 2019	12.92	13.08	12.90	13.05
6700	NYSE	FCF	Thu, May 23, 2019	13.17	13.17	12.74	12.84
6699	NYSE	FCF	Wed, May 22, 2019	13.33	13.44	13.24	13.30
6698	NYSE	FCF	Tue, May 21, 2019	13.43	13.54	13.40	13.42
6697	NYSE	FCF	Mon, May 20, 2019	13.41	13.56	13.36	13.41
6696	NYSE	FCF	Fri, May 17, 2019	13.37	13.70	13.37	13.42
6695	NYSE	FCF	Thu, May 16, 2019	13.48	13.69	13.48	13.51
6694	NYSE	FCF	Wed, May 15, 2019	13.30	13.47	13.23	13.41
6693	NYSE	FCF	Tue, May 14, 2019	13.30	13.56	13.30	13.47
6692	NYSE	FCF	Mon, May 13, 2019	13.46	13.46	13.25	13.30
6691	NYSE	FCF	Fri, May 10, 2019	13.60	13.71	13.46	13.68
6690	NYSE	FCF	Thu, May 9, 2019	13.39	13.69	13.34	13.66
6689	NYSE	FCF	Wed, May 8, 2019	13.54	13.57	13.41	13.49
6688	NYSE	FCF	Tue, May 7, 2019	13.61	13.69	13.44	13.53
6687	NYSE	FCF	Mon, May 6, 2019	13.68	13.88	13.59	13.81
6686	NYSE	FCF	Fri, May 3, 2019	13.53	13.90	13.53	13.87
6685	NYSE	FCF	Thu, May 2, 2019	13.43	13.63	13.42	13.52
6684	NYSE	FCF	Wed, May 1, 2019	13.60	13.72	13.38	13.46
6683	NYSE	FCF	Tue, Apr 30, 2019	13.77	13.85	13.57	13.61
6682	NYSE	FCF	Mon, Apr 29, 2019	13.56	13.89	13.56	13.75
6681	NYSE	FCF	Fri, Apr 26, 2019	13.46	13.51	13.36	13.47
6680	NYSE	FCF	Thu, Apr 25, 2019	13.29	13.44	13.16	13.44
6679	NYSE	FCF	Wed, Apr 24, 2019	12.81	13.26	12.81	13.19
6678	NYSE	FCF	Tue, Apr 23, 2019	13.16	13.23	12.30	12.95
6677	NYSE	FCF	Mon, Apr 22, 2019	13.41	13.49	13.20	13.28
6676	NYSE	FCF	Thu, Apr 18, 2019	13.61	13.69	13.42	13.47
6675	NYSE	FCF	Wed, Apr 17, 2019	13.70	13.73	13.57	13.65
6674	NYSE	FCF	Tue, Apr 16, 2019	13.37	13.69	13.36	13.68
6673	NYSE	FCF	Mon, Apr 15, 2019	13.65	13.65	13.34	13.37
6672	NYSE	FCF	Fri, Apr 12, 2019	13.50	13.70	13.45	13.63
6671	NYSE	FCF	Thu, Apr 11, 2019	13.44	13.49	13.30	13.37
6670	NYSE	FCF	Wed, Apr 10, 2019	13.23	13.40	13.13	13.36
6669	NYSE	FCF	Tue, Apr 9, 2019	13.19	13.39	13.14	13.20
6668	NYSE	FCF	Mon, Apr 8, 2019	13.31	13.42	13.27	13.30
6667	NYSE	FCF	Fri, Apr 5, 2019	13.30	13.36	13.21	13.32
6666	NYSE	FCF	Thu, Apr 4, 2019	13.09	13.33	13.02	13.29
6665	NYSE	FCF	Wed, Apr 3, 2019	13.14	13.22	12.99	13.08
6664	NYSE	FCF	Tue, Apr 2, 2019	12.82	13.03	12.82	13.01
6663	NYSE	FCF	Mon, Apr 1, 2019	12.70	12.93	12.70	12.88
6662	NYSE	FCF	Fri, Mar 29, 2019	12.80	12.84	12.50	12.60
6661	NYSE	FCF	Thu, Mar 28, 2019	12.61	12.75	12.47	12.70
6660	NYSE	FCF	Wed, Mar 27, 2019	12.52	12.65	12.41	12.56
6659	NYSE	FCF	Tue, Mar 26, 2019	12.36	12.64	12.36	12.56
6658	NYSE	FCF	Mon, Mar 25, 2019	12.26	12.50	12.20	12.31
6657	NYSE	FCF	Fri, Mar 22, 2019	12.58	12.65	12.14	12.24
6656	NYSE	FCF	Thu, Mar 21, 2019	12.70	12.99	12.64	12.71
6655	NYSE	FCF	Wed, Mar 20, 2019	13.12	13.24	12.78	12.78
6654	NYSE	FCF	Tue, Mar 19, 2019	13.60	13.60	13.12	13.13
6653	NYSE	FCF	Mon, Mar 18, 2019	13.48	13.73	13.48	13.52
6652	NYSE	FCF	Fri, Mar 15, 2019	13.44	13.60	13.43	13.48
6651	NYSE	FCF	Thu, Mar 14, 2019	13.30	13.51	13.30	13.43
6650	NYSE	FCF	Wed, Mar 13, 2019	13.42	13.51	13.35	13.35
6649	NYSE	FCF	Tue, Mar 12, 2019	13.51	13.58	13.27	13.34
6648	NYSE	FCF	Mon, Mar 11, 2019	13.44	13.57	13.30	13.49
6647	NYSE	FCF	Fri, Mar 8, 2019	13.22	13.46	13.15	13.36
6646	NYSE	FCF	Thu, Mar 7, 2019	13.56	13.57	13.25	13.28
6645	NYSE	FCF	Wed, Mar 6, 2019	13.91	13.92	13.51	13.62
6644	NYSE	FCF	Tue, Mar 5, 2019	14.12	14.12	13.86	13.89
6643	NYSE	FCF	Mon, Mar 4, 2019	14.00	14.11	13.86	13.96
6642	NYSE	FCF	Fri, Mar 1, 2019	14.13	14.19	13.92	14.01
6641	NYSE	FCF	Thu, Feb 28, 2019	14.05	14.15	14.01	14.06
6640	NYSE	FCF	Wed, Feb 27, 2019	13.99	14.16	13.98	14.05
6639	NYSE	FCF	Tue, Feb 26, 2019	14.16	14.23	14.00	14.01
6638	NYSE	FCF	Mon, Feb 25, 2019	14.43	14.43	14.19	14.20
6637	NYSE	FCF	Fri, Feb 22, 2019	14.27	14.40	14.22	14.29
6636	NYSE	FCF	Thu, Feb 21, 2019	14.25	14.27	14.10	14.22
6635	NYSE	FCF	Wed, Feb 20, 2019	14.12	14.28	14.04	14.26
6634	NYSE	FCF	Tue, Feb 19, 2019	13.95	14.19	13.94	14.10
6633	NYSE	FCF	Fri, Feb 15, 2019	13.81	14.12	13.81	14.02
6632	NYSE	FCF	Thu, Feb 14, 2019	13.62	13.79	13.58	13.69
6631	NYSE	FCF	Wed, Feb 13, 2019	13.81	13.87	13.68	13.74
6630	NYSE	FCF	Tue, Feb 12, 2019	13.76	13.94	13.75	13.79
6629	NYSE	FCF	Mon, Feb 11, 2019	13.66	13.73	13.58	13.70
6628	NYSE	FCF	Fri, Feb 8, 2019	13.65	13.71	13.53	13.63
6627	NYSE	FCF	Thu, Feb 7, 2019	13.82	13.96	13.61	13.70
6626	NYSE	FCF	Wed, Feb 6, 2019	13.66	13.83	13.64	13.66
6625	NYSE	FCF	Tue, Feb 5, 2019	13.88	13.91	13.66	13.78
6624	NYSE	FCF	Mon, Feb 4, 2019	13.68	13.88	13.61	13.86
6623	NYSE	FCF	Fri, Feb 1, 2019	13.59	13.73	13.55	13.67
6622	NYSE	FCF	Thu, Jan 31, 2019	13.63	13.67	13.42	13.60
6621	NYSE	FCF	Wed, Jan 30, 2019	14.05	14.17	13.51	13.66
6620	NYSE	FCF	Tue, Jan 29, 2019	13.45	13.58	13.42	13.51
6619	NYSE	FCF	Mon, Jan 28, 2019	13.27	13.42	13.19	13.42
6618	NYSE	FCF	Fri, Jan 25, 2019	13.27	13.41	13.13	13.34
6617	NYSE	FCF	Thu, Jan 24, 2019	13.15	13.28	13.00	13.16
6616	NYSE	FCF	Wed, Jan 23, 2019	13.24	13.31	13.11	13.24
6615	NYSE	FCF	Tue, Jan 22, 2019	13.23	13.35	13.14	13.23
6614	NYSE	FCF	Fri, Jan 18, 2019	13.28	13.39	13.22	13.28
6613	NYSE	FCF	Thu, Jan 17, 2019	13.21	13.29	13.11	13.25
6612	NYSE	FCF	Wed, Jan 16, 2019	13.06	13.25	12.93	13.25
6611	NYSE	FCF	Tue, Jan 15, 2019	12.84	12.96	12.70	12.95
6610	NYSE	FCF	Mon, Jan 14, 2019	12.78	12.99	12.72	12.86
6609	NYSE	FCF	Fri, Jan 11, 2019	12.74	12.89	12.73	12.87
6608	NYSE	FCF	Thu, Jan 10, 2019	12.79	12.89	12.70	12.85
6607	NYSE	FCF	Wed, Jan 9, 2019	12.82	12.96	12.74	12.82
6606	NYSE	FCF	Tue, Jan 8, 2019	12.87	12.96	12.70	12.84
6605	NYSE	FCF	Mon, Jan 7, 2019	12.68	12.85	12.53	12.79
6604	NYSE	FCF	Fri, Jan 4, 2019	12.40	12.77	12.25	12.75
6603	NYSE	FCF	Thu, Jan 3, 2019	12.19	12.36	12.04	12.18
6602	NYSE	FCF	Wed, Jan 2, 2019	11.90	12.26	11.90	12.19
6601	NYSE	FCF	Mon, Dec 31, 2018	12.00	12.08	11.79	12.08
6600	NYSE	FCF	Fri, Dec 28, 2018	11.80	12.02	11.72	11.92
6599	NYSE	FCF	Thu, Dec 27, 2018	11.64	11.82	11.38	11.77
6598	NYSE	FCF	Wed, Dec 26, 2018	11.41	11.93	11.33	11.91
6597	NYSE	FCF	Mon, Dec 24, 2018	11.53	11.68	11.43	11.43
6596	NYSE	FCF	Fri, Dec 21, 2018	11.76	11.94	11.61	11.63
6595	NYSE	FCF	Thu, Dec 20, 2018	11.60	11.88	11.60	11.68
6594	NYSE	FCF	Wed, Dec 19, 2018	12.09	12.34	11.64	11.66
6593	NYSE	FCF	Tue, Dec 18, 2018	12.33	12.47	12.09	12.11
6592	NYSE	FCF	Mon, Dec 17, 2018	12.30	12.56	12.20	12.22
6591	NYSE	FCF	Fri, Dec 14, 2018	12.46	12.72	12.32	12.35
6590	NYSE	FCF	Thu, Dec 13, 2018	12.93	12.95	12.55	12.59
6589	NYSE	FCF	Wed, Dec 12, 2018	13.09	13.30	12.95	12.97
6588	NYSE	FCF	Tue, Dec 11, 2018	12.95	13.15	12.83	12.91
6587	NYSE	FCF	Mon, Dec 10, 2018	12.90	12.92	12.57	12.80
6586	NYSE	FCF	Fri, Dec 7, 2018	12.93	13.11	12.77	12.94
6585	NYSE	FCF	Thu, Dec 6, 2018	12.81	12.93	12.55	12.92
6584	NYSE	FCF	Tue, Dec 4, 2018	13.83	13.88	12.94	13.01
6583	NYSE	FCF	Mon, Dec 3, 2018	14.10	14.10	13.70	13.92
6582	NYSE	FCF	Fri, Nov 30, 2018	13.69	14.00	13.69	13.94
6581	NYSE	FCF	Thu, Nov 29, 2018	13.85	13.96	13.70	13.73
6580	NYSE	FCF	Wed, Nov 28, 2018	13.68	14.01	13.52	13.97
6579	NYSE	FCF	Tue, Nov 27, 2018	13.80	13.87	13.61	13.66
6578	NYSE	FCF	Mon, Nov 26, 2018	13.89	14.06	13.79	13.82
6577	NYSE	FCF	Fri, Nov 23, 2018	13.63	13.92	13.63	13.73
6576	NYSE	FCF	Wed, Nov 21, 2018	13.74	14.00	13.59	13.73
6575	NYSE	FCF	Tue, Nov 20, 2018	13.84	14.01	13.69	13.70
6574	NYSE	FCF	Mon, Nov 19, 2018	13.98	14.26	13.86	13.97
6573	NYSE	FCF	Fri, Nov 16, 2018	13.75	14.07	13.75	13.98
6572	NYSE	FCF	Thu, Nov 15, 2018	13.59	13.99	13.51	13.97
6571	NYSE	FCF	Wed, Nov 14, 2018	14.11	14.20	13.55	13.71
6570	NYSE	FCF	Tue, Nov 13, 2018	13.96	14.22	13.85	14.01
6569	NYSE	FCF	Mon, Nov 12, 2018	13.86	14.11	13.75	13.92
6568	NYSE	FCF	Fri, Nov 9, 2018	13.96	14.07	13.77	13.88
6567	NYSE	FCF	Thu, Nov 8, 2018	13.91	14.06	13.81	13.99
6566	NYSE	FCF	Wed, Nov 7, 2018	13.58	13.74	13.35	13.72
6565	NYSE	FCF	Tue, Nov 6, 2018	13.36	13.67	13.25	13.55
6564	NYSE	FCF	Mon, Nov 5, 2018	13.42	13.53	13.15	13.35
6563	NYSE	FCF	Fri, Nov 2, 2018	13.27	13.49	13.25	13.45
6562	NYSE	FCF	Thu, Nov 1, 2018	13.23	13.42	13.02	13.20
6561	NYSE	FCF	Wed, Oct 31, 2018	13.84	13.88	13.48	13.41
6560	NYSE	FCF	Tue, Oct 30, 2018	13.24	13.74	13.20	13.67
6559	NYSE	FCF	Mon, Oct 29, 2018	12.95	13.42	12.84	13.20
6558	NYSE	FCF	Fri, Oct 26, 2018	12.85	12.98	12.57	12.86
6557	NYSE	FCF	Thu, Oct 25, 2018	12.09	13.09	12.04	13.00
6556	NYSE	FCF	Wed, Oct 24, 2018	14.14	14.18	12.01	12.03
6555	NYSE	FCF	Tue, Oct 23, 2018	14.12	14.72	14.06	14.65
6554	NYSE	FCF	Mon, Oct 22, 2018	14.79	14.89	14.31	14.40
6553	NYSE	FCF	Fri, Oct 19, 2018	14.94	14.99	14.73	14.78
6552	NYSE	FCF	Thu, Oct 18, 2018	15.17	15.29	14.93	14.97
6551	NYSE	FCF	Wed, Oct 17, 2018	15.27	15.40	14.92	15.24
6550	NYSE	FCF	Tue, Oct 16, 2018	15.24	15.31	14.95	15.30
6549	NYSE	FCF	Mon, Oct 15, 2018	15.11	15.27	15.05	15.17
6548	NYSE	FCF	Fri, Oct 12, 2018	15.79	15.81	14.75	15.14
6547	NYSE	FCF	Thu, Oct 11, 2018	15.97	16.09	15.55	15.56
6546	NYSE	FCF	Wed, Oct 10, 2018	16.21	16.46	16.06	16.06
6545	NYSE	FCF	Tue, Oct 9, 2018	16.15	16.28	16.08	16.21
6544	NYSE	FCF	Mon, Oct 8, 2018	16.04	16.24	15.99	16.19
6543	NYSE	FCF	Fri, Oct 5, 2018	16.24	16.24	15.94	16.04
6542	NYSE	FCF	Thu, Oct 4, 2018	16.13	16.30	15.99	16.12
6541	NYSE	FCF	Wed, Oct 3, 2018	15.78	16.21	15.71	16.13
6540	NYSE	FCF	Tue, Oct 2, 2018	15.80	15.88	15.62	15.69
6539	NYSE	FCF	Mon, Oct 1, 2018	16.27	16.27	15.75	15.79
6538	NYSE	FCF	Fri, Sep 28, 2018	15.97	16.17	15.97	16.14
6537	NYSE	FCF	Thu, Sep 27, 2018	15.98	16.15	15.89	16.05
6536	NYSE	FCF	Wed, Sep 26, 2018	16.36	16.43	15.92	15.95
6535	NYSE	FCF	Tue, Sep 25, 2018	16.22	16.38	16.19	16.32
6534	NYSE	FCF	Mon, Sep 24, 2018	16.44	16.47	16.15	16.15
6533	NYSE	FCF	Fri, Sep 21, 2018	16.55	16.63	16.38	16.45
6532	NYSE	FCF	Thu, Sep 20, 2018	16.43	16.65	16.43	16.54
6531	NYSE	FCF	Wed, Sep 19, 2018	16.22	16.41	16.22	16.35
6530	NYSE	FCF	Tue, Sep 18, 2018	16.31	16.37	16.15	16.22
6529	NYSE	FCF	Mon, Sep 17, 2018	16.32	16.32	16.09	16.28
6528	NYSE	FCF	Fri, Sep 14, 2018	16.13	16.35	16.01	16.30
6527	NYSE	FCF	Thu, Sep 13, 2018	16.47	16.47	16.08	16.10
6526	NYSE	FCF	Wed, Sep 12, 2018	16.64	16.67	16.37	16.43
6525	NYSE	FCF	Tue, Sep 11, 2018	16.68	16.85	16.67	16.71
6524	NYSE	FCF	Mon, Sep 10, 2018	16.71	16.81	16.66	16.71
6523	NYSE	FCF	Fri, Sep 7, 2018	16.75	16.76	16.52	16.63
6522	NYSE	FCF	Thu, Sep 6, 2018	16.71	16.78	16.64	16.71
6521	NYSE	FCF	Wed, Sep 5, 2018	16.79	16.82	16.66	16.67
6520	NYSE	FCF	Tue, Sep 4, 2018	16.74	16.87	16.65	16.79
6519	NYSE	FCF	Fri, Aug 31, 2018	16.63	16.76	16.61	16.75
6518	NYSE	FCF	Thu, Aug 30, 2018	16.71	16.73	16.56	16.69
6517	NYSE	FCF	Wed, Aug 29, 2018	16.69	16.72	16.51	16.70
6516	NYSE	FCF	Tue, Aug 28, 2018	16.79	16.80	16.59	16.67
6515	NYSE	FCF	Mon, Aug 27, 2018	17.02	17.04	16.73	16.75
6514	NYSE	FCF	Fri, Aug 24, 2018	17.06	17.09	16.93	16.97
6513	NYSE	FCF	Thu, Aug 23, 2018	17.17	17.20	16.92	17.05
6512	NYSE	FCF	Wed, Aug 22, 2018	17.21	17.30	17.15	17.24
6511	NYSE	FCF	Tue, Aug 21, 2018	17.06	17.33	17.06	17.27
6510	NYSE	FCF	Mon, Aug 20, 2018	17.12	17.15	16.90	17.06
6509	NYSE	FCF	Fri, Aug 17, 2018	17.01	17.13	16.97	17.09
6508	NYSE	FCF	Thu, Aug 16, 2018	16.91	17.09	16.91	17.05
6507	NYSE	FCF	Wed, Aug 15, 2018	16.98	17.06	16.85	16.85
6506	NYSE	FCF	Tue, Aug 14, 2018	16.77	17.07	16.77	17.01
6505	NYSE	FCF	Mon, Aug 13, 2018	16.77	16.89	16.67	16.73
6504	NYSE	FCF	Fri, Aug 10, 2018	16.66	16.82	16.60	16.76
6503	NYSE	FCF	Thu, Aug 9, 2018	16.81	16.87	16.69	16.76
6502	NYSE	FCF	Wed, Aug 8, 2018	16.71	16.85	16.62	16.83
6501	NYSE	FCF	Tue, Aug 7, 2018	16.86	16.92	16.70	16.72
6500	NYSE	FCF	Mon, Aug 6, 2018	16.88	16.92	16.74	16.82
6499	NYSE	FCF	Fri, Aug 3, 2018	17.07	17.14	16.83	16.86
6498	NYSE	FCF	Thu, Aug 2, 2018	17.00	17.11	16.84	17.10
6497	NYSE	FCF	Wed, Aug 1, 2018	16.92	17.16	16.89	17.02
6496	NYSE	FCF	Tue, Jul 31, 2018	17.23	17.23	16.82	16.87
6495	NYSE	FCF	Mon, Jul 30, 2018	17.65	17.67	17.19	17.19
6494	NYSE	FCF	Fri, Jul 27, 2018	17.77	17.91	17.49	17.60
6493	NYSE	FCF	Thu, Jul 26, 2018	17.15	17.79	17.13	17.72
6492	NYSE	FCF	Wed, Jul 25, 2018	16.75	17.25	16.70	17.13
6491	NYSE	FCF	Tue, Jul 24, 2018	16.57	16.59	16.31	16.40
6490	NYSE	FCF	Mon, Jul 23, 2018	16.15	16.68	16.15	16.60
6489	NYSE	FCF	Fri, Jul 20, 2018	16.15	16.29	16.07	16.20
6488	NYSE	FCF	Thu, Jul 19, 2018	16.00	16.17	15.93	16.13
6487	NYSE	FCF	Wed, Jul 18, 2018	15.87	16.06	15.87	16.05
6486	NYSE	FCF	Tue, Jul 17, 2018	15.84	16.01	15.84	15.88
6485	NYSE	FCF	Mon, Jul 16, 2018	15.75	15.84	15.72	15.82
6484	NYSE	FCF	Fri, Jul 13, 2018	15.75	15.85	15.66	15.68
6483	NYSE	FCF	Thu, Jul 12, 2018	15.99	15.99	15.64	15.80
6482	NYSE	FCF	Wed, Jul 11, 2018	15.89	16.06	15.89	15.92
6481	NYSE	FCF	Tue, Jul 10, 2018	16.22	16.23	15.90	15.97
6480	NYSE	FCF	Mon, Jul 9, 2018	15.92	16.16	15.92	16.13
6479	NYSE	FCF	Fri, Jul 6, 2018	15.75	15.89	15.66	15.85
6478	NYSE	FCF	Thu, Jul 5, 2018	15.77	15.80	15.61	15.80
6477	NYSE	FCF	Tue, Jul 3, 2018	15.76	15.88	15.65	15.66
6476	NYSE	FCF	Mon, Jul 2, 2018	15.41	15.74	15.41	15.74
6475	NYSE	FCF	Fri, Jun 29, 2018	15.84	15.87	15.51	15.51
6474	NYSE	FCF	Thu, Jun 28, 2018	15.70	15.79	15.60	15.68
6473	NYSE	FCF	Wed, Jun 27, 2018	16.00	16.00	15.67	15.69
6472	NYSE	FCF	Tue, Jun 26, 2018	16.00	16.01	15.84	15.97
6471	NYSE	FCF	Mon, Jun 25, 2018	16.07	16.07	15.80	15.92
6470	NYSE	FCF	Fri, Jun 22, 2018	16.32	16.32	16.04	16.10
6469	NYSE	FCF	Thu, Jun 21, 2018	16.26	16.32	16.10	16.19
6468	NYSE	FCF	Wed, Jun 20, 2018	16.30	16.36	16.21	16.29
6467	NYSE	FCF	Tue, Jun 19, 2018	15.93	16.23	15.93	16.21
6466	NYSE	FCF	Mon, Jun 18, 2018	15.89	16.10	15.79	16.02
6465	NYSE	FCF	Fri, Jun 15, 2018	15.88	16.05	15.74	15.98
6464	NYSE	FCF	Thu, Jun 14, 2018	15.99	15.99	15.77	15.97
6463	NYSE	FCF	Wed, Jun 13, 2018	16.05	16.18	15.91	15.97
6462	NYSE	FCF	Tue, Jun 12, 2018	16.15	16.24	15.90	16.00
6461	NYSE	FCF	Mon, Jun 11, 2018	16.34	16.39	16.07	16.12
6460	NYSE	FCF	Fri, Jun 8, 2018	16.23	16.36	16.23	16.30
6459	NYSE	FCF	Thu, Jun 7, 2018	16.34	16.40	16.20	16.26
6458	NYSE	FCF	Wed, Jun 6, 2018	16.12	16.32	16.12	16.29
6457	NYSE	FCF	Tue, Jun 5, 2018	16.02	16.11	15.93	16.07
6456	NYSE	FCF	Mon, Jun 4, 2018	15.92	16.10	15.87	16.07
6455	NYSE	FCF	Fri, Jun 1, 2018	15.84	15.96	15.81	15.86
6454	NYSE	FCF	Thu, May 31, 2018	15.75	15.84	15.63	15.69
6453	NYSE	FCF	Wed, May 30, 2018	15.59	15.84	15.58	15.78
6452	NYSE	FCF	Tue, May 29, 2018	15.51	15.68	15.34	15.44
6451	NYSE	FCF	Fri, May 25, 2018	15.67	15.78	15.64	15.69
6450	NYSE	FCF	Thu, May 24, 2018	15.71	15.75	15.47	15.74
6449	NYSE	FCF	Wed, May 23, 2018	15.82	15.86	15.67	15.76
6448	NYSE	FCF	Tue, May 22, 2018	15.81	15.99	15.78	15.85
6447	NYSE	FCF	Mon, May 21, 2018	15.64	15.79	15.64	15.79
6446	NYSE	FCF	Fri, May 18, 2018	15.78	15.78	15.57	15.60
6445	NYSE	FCF	Thu, May 17, 2018	15.65	15.78	15.58	15.75
6444	NYSE	FCF	Wed, May 16, 2018	15.58	15.69	15.52	15.61
6443	NYSE	FCF	Tue, May 15, 2018	15.47	15.66	15.47	15.59
6442	NYSE	FCF	Mon, May 14, 2018	15.71	15.72	15.44	15.47
6441	NYSE	FCF	Fri, May 11, 2018	15.71	15.75	15.65	15.68
6440	NYSE	FCF	Thu, May 10, 2018	15.66	15.75	15.54	15.67
6439	NYSE	FCF	Wed, May 9, 2018	15.57	15.78	15.52	15.72
6438	NYSE	FCF	Tue, May 8, 2018	15.44	15.54	15.35	15.50
6437	NYSE	FCF	Mon, May 7, 2018	15.30	15.40	15.16	15.30
6436	NYSE	FCF	Fri, May 4, 2018	14.95	15.36	14.89	15.20
6435	NYSE	FCF	Thu, May 3, 2018	15.04	15.14	14.89	15.01
6434	NYSE	FCF	Wed, May 2, 2018	15.23	15.39	15.04	15.12
6433	NYSE	FCF	Tue, May 1, 2018	15.16	15.32	14.93	15.25
6432	NYSE	FCF	Mon, Apr 30, 2018	15.32	15.40	15.14	15.14
6431	NYSE	FCF	Fri, Apr 27, 2018	15.34	15.44	15.24	15.29
6430	NYSE	FCF	Thu, Apr 26, 2018	15.28	15.49	15.19	15.32
6429	NYSE	FCF	Wed, Apr 25, 2018	15.27	15.40	15.16	15.27
6428	NYSE	FCF	Tue, Apr 24, 2018	14.98	15.28	14.73	15.23
6427	NYSE	FCF	Mon, Apr 23, 2018	14.79	14.96	14.73	14.95
6426	NYSE	FCF	Fri, Apr 20, 2018	14.49	14.76	14.47	14.75
6425	NYSE	FCF	Thu, Apr 19, 2018	14.27	14.52	14.27	14.47
6424	NYSE	FCF	Wed, Apr 18, 2018	14.30	14.37	14.25	14.26
6423	NYSE	FCF	Tue, Apr 17, 2018	14.47	14.47	14.15	14.28
6422	NYSE	FCF	Mon, Apr 16, 2018	14.36	14.46	14.29	14.41
6421	NYSE	FCF	Fri, Apr 13, 2018	14.53	14.53	14.22	14.26
6420	NYSE	FCF	Thu, Apr 12, 2018	14.29	14.50	14.29	14.43
6419	NYSE	FCF	Wed, Apr 11, 2018	14.13	14.24	14.10	14.21
6418	NYSE	FCF	Tue, Apr 10, 2018	14.22	14.31	14.08	14.25
6417	NYSE	FCF	Mon, Apr 9, 2018	14.08	14.30	14.02	14.03
6416	NYSE	FCF	Fri, Apr 6, 2018	14.28	14.37	13.88	14.01
6415	NYSE	FCF	Thu, Apr 5, 2018	14.41	14.43	14.21	14.40
6414	NYSE	FCF	Wed, Apr 4, 2018	13.93	14.36	13.88	14.32
6413	NYSE	FCF	Tue, Apr 3, 2018	13.93	14.10	13.86	14.07
6412	NYSE	FCF	Mon, Apr 2, 2018	14.09	14.19	13.71	13.88
6411	NYSE	FCF	Thu, Mar 29, 2018	14.12	14.27	14.03	14.13
6410	NYSE	FCF	Wed, Mar 28, 2018	13.89	14.18	13.79	14.07
6409	NYSE	FCF	Tue, Mar 27, 2018	14.09	14.15	13.80	13.86
6408	NYSE	FCF	Mon, Mar 26, 2018	13.93	14.12	13.86	14.08
6407	NYSE	FCF	Fri, Mar 23, 2018	14.23	14.29	13.72	13.72
6406	NYSE	FCF	Thu, Mar 22, 2018	14.50	14.58	14.18	14.18
6405	NYSE	FCF	Wed, Mar 21, 2018	14.63	14.80	14.53	14.66
6404	NYSE	FCF	Tue, Mar 20, 2018	14.76	14.78	14.57	14.64
6403	NYSE	FCF	Mon, Mar 19, 2018	14.75	14.84	14.52	14.76
6402	NYSE	FCF	Fri, Mar 16, 2018	14.72	14.93	14.67	14.81
6401	NYSE	FCF	Thu, Mar 15, 2018	14.66	14.75	14.54	14.69
6400	NYSE	FCF	Wed, Mar 14, 2018	14.86	14.98	14.60	14.60
6399	NYSE	FCF	Tue, Mar 13, 2018	14.99	14.99	14.76	14.79
6398	NYSE	FCF	Mon, Mar 12, 2018	14.90	15.11	14.86	14.95
6397	NYSE	FCF	Fri, Mar 9, 2018	14.63	14.91	14.60	14.89
6396	NYSE	FCF	Thu, Mar 8, 2018	14.75	14.79	14.43	14.48
6395	NYSE	FCF	Wed, Mar 7, 2018	14.49	14.78	14.49	14.74
6394	NYSE	FCF	Tue, Mar 6, 2018	14.46	14.61	14.27	14.60
6393	NYSE	FCF	Mon, Mar 5, 2018	14.12	14.49	14.00	14.42
6392	NYSE	FCF	Fri, Mar 2, 2018	13.85	14.27	13.77	14.23
6391	NYSE	FCF	Thu, Mar 1, 2018	13.94	14.08	13.89	13.93
6390	NYSE	FCF	Wed, Feb 28, 2018	14.27	14.36	13.97	13.97
6389	NYSE	FCF	Tue, Feb 27, 2018	14.46	14.68	14.24	14.24
6388	NYSE	FCF	Mon, Feb 26, 2018	14.41	14.49	14.30	14.49
6387	NYSE	FCF	Fri, Feb 23, 2018	14.23	14.39	14.22	14.37
6386	NYSE	FCF	Thu, Feb 22, 2018	14.40	14.45	14.15	14.17
6385	NYSE	FCF	Wed, Feb 21, 2018	14.24	14.51	14.24	14.37
6384	NYSE	FCF	Tue, Feb 20, 2018	14.41	14.57	14.16	14.24
6383	NYSE	FCF	Fri, Feb 16, 2018	14.22	14.53	14.20	14.44
6382	NYSE	FCF	Thu, Feb 15, 2018	14.30	14.33	14.20	14.29
6381	NYSE	FCF	Wed, Feb 14, 2018	13.87	14.21	13.81	14.19
6380	NYSE	FCF	Tue, Feb 13, 2018	13.78	13.96	13.74	13.93
6379	NYSE	FCF	Mon, Feb 12, 2018	13.95	14.06	13.75	13.89
6378	NYSE	FCF	Fri, Feb 9, 2018	13.75	14.00	13.59	13.91
6377	NYSE	FCF	Thu, Feb 8, 2018	14.02	14.04	13.58	13.59
6376	NYSE	FCF	Wed, Feb 7, 2018	13.90	14.04	13.80	13.96
6375	NYSE	FCF	Tue, Feb 6, 2018	13.55	14.04	13.50	13.93
6374	NYSE	FCF	Mon, Feb 5, 2018	14.27	14.58	13.85	13.86
6373	NYSE	FCF	Fri, Feb 2, 2018	14.50	14.73	14.44	14.51
6372	NYSE	FCF	Thu, Feb 1, 2018	14.36	14.59	14.21	14.59
6371	NYSE	FCF	Wed, Jan 31, 2018	14.49	14.64	14.41	14.39
6370	NYSE	FCF	Tue, Jan 30, 2018	14.50	14.66	14.40	14.44
6369	NYSE	FCF	Mon, Jan 29, 2018	14.78	14.87	14.67	14.67
6368	NYSE	FCF	Fri, Jan 26, 2018	14.84	14.86	14.58	14.83
6367	NYSE	FCF	Thu, Jan 25, 2018	15.01	15.01	14.56	14.84
6366	NYSE	FCF	Wed, Jan 24, 2018	15.05	15.13	14.82	14.88
6365	NYSE	FCF	Tue, Jan 23, 2018	15.05	15.09	14.85	14.98
6364	NYSE	FCF	Mon, Jan 22, 2018	15.04	15.10	14.93	15.10
6363	NYSE	FCF	Fri, Jan 19, 2018	14.83	15.14	14.83	15.14
6362	NYSE	FCF	Thu, Jan 18, 2018	15.04	15.07	14.83	14.89
6361	NYSE	FCF	Wed, Jan 17, 2018	14.97	15.05	14.82	15.02
6360	NYSE	FCF	Tue, Jan 16, 2018	15.22	15.23	14.88	14.95
6359	NYSE	FCF	Fri, Jan 12, 2018	15.03	15.25	14.96	15.09
6358	NYSE	FCF	Thu, Jan 11, 2018	14.76	15.03	14.71	14.97
6357	NYSE	FCF	Wed, Jan 10, 2018	14.59	14.85	14.59	14.62
6356	NYSE	FCF	Tue, Jan 9, 2018	14.55	14.75	14.54	14.62
6355	NYSE	FCF	Mon, Jan 8, 2018	14.50	14.52	14.36	14.50
6354	NYSE	FCF	Fri, Jan 5, 2018	14.44	14.51	14.37	14.49
6353	NYSE	FCF	Thu, Jan 4, 2018	14.30	14.64	14.27	14.40
6352	NYSE	FCF	Wed, Jan 3, 2018	14.20	14.21	14.00	14.13
6351	NYSE	FCF	Tue, Jan 2, 2018	14.37	14.44	14.13	14.24
6350	NYSE	FCF	Fri, Dec 29, 2017	14.49	14.50	14.31	14.32
6349	NYSE	FCF	Thu, Dec 28, 2017	14.49	14.52	14.37	14.48
6348	NYSE	FCF	Wed, Dec 27, 2017	14.58	14.67	14.47	14.49
6347	NYSE	FCF	Tue, Dec 26, 2017	14.68	14.78	14.52	14.60
6346	NYSE	FCF	Fri, Dec 22, 2017	14.90	14.90	14.69	14.72
6345	NYSE	FCF	Thu, Dec 21, 2017	14.80	14.89	14.75	14.86
6344	NYSE	FCF	Wed, Dec 20, 2017	14.94	14.94	14.62	14.74
6343	NYSE	FCF	Tue, Dec 19, 2017	14.99	15.02	14.83	14.83
6342	NYSE	FCF	Mon, Dec 18, 2017	14.96	15.10	14.84	14.94
6341	NYSE	FCF	Fri, Dec 15, 2017	14.40	14.93	14.38	14.79
6340	NYSE	FCF	Thu, Dec 14, 2017	14.59	14.66	14.31	14.35
6339	NYSE	FCF	Wed, Dec 13, 2017	14.74	14.85	14.49	14.50
6338	NYSE	FCF	Tue, Dec 12, 2017	14.74	14.84	14.64	14.75
6337	NYSE	FCF	Mon, Dec 11, 2017	14.86	14.87	14.63	14.67
6336	NYSE	FCF	Fri, Dec 8, 2017	15.01	15.01	14.78	14.84
6335	NYSE	FCF	Thu, Dec 7, 2017	14.80	15.01	14.79	14.88
6334	NYSE	FCF	Wed, Dec 6, 2017	14.94	15.10	14.89	14.88
6333	NYSE	FCF	Tue, Dec 5, 2017	15.36	15.36	14.97	14.99
6332	NYSE	FCF	Mon, Dec 4, 2017	15.43	15.67	15.27	15.32
6331	NYSE	FCF	Fri, Dec 1, 2017	15.03	15.27	14.63	15.15
6330	NYSE	FCF	Thu, Nov 30, 2017	15.35	15.42	15.06	15.10
6329	NYSE	FCF	Wed, Nov 29, 2017	14.94	15.35	14.90	15.30
6328	NYSE	FCF	Tue, Nov 28, 2017	14.40	14.84	14.33	14.82
6327	NYSE	FCF	Mon, Nov 27, 2017	14.36	14.50	14.33	14.34
6326	NYSE	FCF	Fri, Nov 24, 2017	14.51	14.51	14.29	14.33
6325	NYSE	FCF	Wed, Nov 22, 2017	14.55	14.65	14.45	14.46
6324	NYSE	FCF	Tue, Nov 21, 2017	14.46	14.64	14.39	14.54
6323	NYSE	FCF	Mon, Nov 20, 2017	14.28	14.40	14.20	14.39
6322	NYSE	FCF	Fri, Nov 17, 2017	14.06	14.28	14.03	14.22
6321	NYSE	FCF	Thu, Nov 16, 2017	14.22	14.28	14.09	14.18
6320	NYSE	FCF	Wed, Nov 15, 2017	14.00	14.24	13.97	14.11
6319	NYSE	FCF	Tue, Nov 14, 2017	14.05	14.21	14.05	14.14
6318	NYSE	FCF	Mon, Nov 13, 2017	13.78	14.16	13.71	14.16
6317	NYSE	FCF	Fri, Nov 10, 2017	13.84	13.90	13.74	13.78
6316	NYSE	FCF	Thu, Nov 9, 2017	13.76	13.87	13.58	13.78
6315	NYSE	FCF	Wed, Nov 8, 2017	13.90	13.90	13.69	13.82
6314	NYSE	FCF	Tue, Nov 7, 2017	14.42	14.43	13.93	13.98
6313	NYSE	FCF	Mon, Nov 6, 2017	14.41	14.49	14.32	14.42
6312	NYSE	FCF	Fri, Nov 3, 2017	14.46	14.51	14.39	14.46
6311	NYSE	FCF	Thu, Nov 2, 2017	14.41	14.66	14.31	14.56
6310	NYSE	FCF	Wed, Nov 1, 2017	14.67	14.70	14.41	14.49
6309	NYSE	FCF	Tue, Oct 31, 2017	14.40	14.65	14.34	14.56
6308	NYSE	FCF	Mon, Oct 30, 2017	14.57	14.57	14.31	14.38
6307	NYSE	FCF	Fri, Oct 27, 2017	14.50	14.76	14.41	14.64
6306	NYSE	FCF	Thu, Oct 26, 2017	14.17	14.60	14.17	14.54
6305	NYSE	FCF	Wed, Oct 25, 2017	14.17	14.17	13.77	14.06
6304	NYSE	FCF	Tue, Oct 24, 2017	14.07	14.22	14.04	14.12
6303	NYSE	FCF	Mon, Oct 23, 2017	14.17	14.25	14.00	14.03
6302	NYSE	FCF	Fri, Oct 20, 2017	14.29	14.29	14.12	14.13
6301	NYSE	FCF	Thu, Oct 19, 2017	13.72	14.18	13.65	14.13
6300	NYSE	FCF	Wed, Oct 18, 2017	14.00	14.12	13.95	14.02
6299	NYSE	FCF	Tue, Oct 17, 2017	14.23	14.23	13.92	13.94
6298	NYSE	FCF	Mon, Oct 16, 2017	14.14	14.29	14.12	14.20
6297	NYSE	FCF	Fri, Oct 13, 2017	14.08	14.22	13.91	14.10
6296	NYSE	FCF	Thu, Oct 12, 2017	14.19	14.25	14.10	14.13
6295	NYSE	FCF	Wed, Oct 11, 2017	14.24	14.30	14.15	14.17
6294	NYSE	FCF	Tue, Oct 10, 2017	14.22	14.30	14.12	14.29
6293	NYSE	FCF	Mon, Oct 9, 2017	14.22	14.26	14.12	14.15
6292	NYSE	FCF	Fri, Oct 6, 2017	14.26	14.31	14.14	14.19
6291	NYSE	FCF	Thu, Oct 5, 2017	14.10	14.26	14.03	14.23
6290	NYSE	FCF	Wed, Oct 4, 2017	14.31	14.31	14.00	14.03
6289	NYSE	FCF	Tue, Oct 3, 2017	14.31	14.33	14.14	14.33
6288	NYSE	FCF	Mon, Oct 2, 2017	14.14	14.30	14.04	14.29
6287	NYSE	FCF	Fri, Sep 29, 2017	14.09	14.20	14.08	14.13
6286	NYSE	FCF	Thu, Sep 28, 2017	14.04	14.15	13.81	14.13
6285	NYSE	FCF	Wed, Sep 27, 2017	13.75	14.18	13.69	14.07
6284	NYSE	FCF	Tue, Sep 26, 2017	13.50	13.62	13.43	13.58
6283	NYSE	FCF	Mon, Sep 25, 2017	13.38	13.62	13.38	13.48
6282	NYSE	FCF	Fri, Sep 22, 2017	13.17	13.42	13.17	13.38
6281	NYSE	FCF	Thu, Sep 21, 2017	13.25	13.38	13.25	13.28
6280	NYSE	FCF	Wed, Sep 20, 2017	13.07	13.32	13.00	13.24
6279	NYSE	FCF	Tue, Sep 19, 2017	13.09	13.20	13.08	13.11
6278	NYSE	FCF	Mon, Sep 18, 2017	13.11	13.24	13.06	13.09
6277	NYSE	FCF	Fri, Sep 15, 2017	13.03	13.16	12.92	13.13
6276	NYSE	FCF	Thu, Sep 14, 2017	13.09	13.15	12.98	13.01
6275	NYSE	FCF	Wed, Sep 13, 2017	12.91	13.07	12.84	13.07
6274	NYSE	FCF	Tue, Sep 12, 2017	12.58	12.97	12.56	12.97
6273	NYSE	FCF	Mon, Sep 11, 2017	12.46	12.62	12.41	12.52
6272	NYSE	FCF	Fri, Sep 8, 2017	12.13	12.47	12.13	12.28
6271	NYSE	FCF	Thu, Sep 7, 2017	12.47	12.48	12.07	12.14
6270	NYSE	FCF	Wed, Sep 6, 2017	12.62	12.67	12.48	12.50
6269	NYSE	FCF	Tue, Sep 5, 2017	12.64	12.78	12.53	12.56
6268	NYSE	FCF	Fri, Sep 1, 2017	12.60	12.80	12.60	12.69
6267	NYSE	FCF	Thu, Aug 31, 2017	12.68	12.70	12.54	12.61
6266	NYSE	FCF	Wed, Aug 30, 2017	12.63	12.80	12.55	12.61
6265	NYSE	FCF	Tue, Aug 29, 2017	12.57	12.67	12.49	12.62
6264	NYSE	FCF	Mon, Aug 28, 2017	12.80	12.82	12.64	12.71
6263	NYSE	FCF	Fri, Aug 25, 2017	12.69	12.81	12.64	12.77
6262	NYSE	FCF	Thu, Aug 24, 2017	12.70	12.70	12.53	12.63
6261	NYSE	FCF	Wed, Aug 23, 2017	12.49	12.70	12.47	12.61
6260	NYSE	FCF	Tue, Aug 22, 2017	12.56	12.63	12.54	12.62
6259	NYSE	FCF	Mon, Aug 21, 2017	12.48	12.53	12.36	12.51
6258	NYSE	FCF	Fri, Aug 18, 2017	12.34	12.57	12.28	12.49
6257	NYSE	FCF	Thu, Aug 17, 2017	12.66	12.74	12.43	12.45
6256	NYSE	FCF	Wed, Aug 16, 2017	12.78	12.88	12.71	12.76
6255	NYSE	FCF	Tue, Aug 15, 2017	12.91	12.95	12.73	12.74
6254	NYSE	FCF	Mon, Aug 14, 2017	12.60	12.81	12.59	12.79
6253	NYSE	FCF	Fri, Aug 11, 2017	12.40	12.61	12.36	12.42
6252	NYSE	FCF	Thu, Aug 10, 2017	12.69	12.71	12.47	12.48
6251	NYSE	FCF	Wed, Aug 9, 2017	12.69	12.86	12.65	12.81
6250	NYSE	FCF	Tue, Aug 8, 2017	12.80	13.03	12.71	12.83
6249	NYSE	FCF	Mon, Aug 7, 2017	12.95	12.97	12.79	12.82
6248	NYSE	FCF	Fri, Aug 4, 2017	12.90	13.00	12.85	12.94
6247	NYSE	FCF	Thu, Aug 3, 2017	12.90	12.98	12.72	12.77
6246	NYSE	FCF	Wed, Aug 2, 2017	13.05	13.09	12.89	12.90
6245	NYSE	FCF	Tue, Aug 1, 2017	13.08	13.12	12.96	13.05
6244	NYSE	FCF	Mon, Jul 31, 2017	13.00	13.10	12.90	13.03
6243	NYSE	FCF	Fri, Jul 28, 2017	12.94	12.97	12.80	12.93
6242	NYSE	FCF	Thu, Jul 27, 2017	12.90	13.09	12.81	12.95
6241	NYSE	FCF	Wed, Jul 26, 2017	13.02	13.21	12.80	12.81
6240	NYSE	FCF	Tue, Jul 25, 2017	13.08	13.22	13.04	13.18
6239	NYSE	FCF	Mon, Jul 24, 2017	12.78	12.94	12.78	12.91
6238	NYSE	FCF	Fri, Jul 21, 2017	13.12	13.12	12.76	12.79
6237	NYSE	FCF	Thu, Jul 20, 2017	12.97	13.06	12.90	13.01
6236	NYSE	FCF	Wed, Jul 19, 2017	12.96	13.08	12.87	12.98
6235	NYSE	FCF	Tue, Jul 18, 2017	12.77	12.97	12.74	12.96
6234	NYSE	FCF	Mon, Jul 17, 2017	12.86	12.91	12.68	12.87
6233	NYSE	FCF	Fri, Jul 14, 2017	12.76	12.85	12.56	12.78
6232	NYSE	FCF	Thu, Jul 13, 2017	12.89	12.91	12.74	12.89
6231	NYSE	FCF	Wed, Jul 12, 2017	12.79	12.97	12.77	12.86
6230	NYSE	FCF	Tue, Jul 11, 2017	12.86	12.88	12.65	12.83
6229	NYSE	FCF	Mon, Jul 10, 2017	13.00	13.02	12.76	12.83
6228	NYSE	FCF	Fri, Jul 7, 2017	12.76	13.05	12.69	13.05
6227	NYSE	FCF	Thu, Jul 6, 2017	12.84	12.89	12.67	12.68
6226	NYSE	FCF	Wed, Jul 5, 2017	13.10	13.10	12.69	12.86
6225	NYSE	FCF	Mon, Jul 3, 2017	12.76	13.13	12.72	13.09
6224	NYSE	FCF	Fri, Jun 30, 2017	12.85	12.85	12.56	12.68
6223	NYSE	FCF	Thu, Jun 29, 2017	12.92	12.94	12.61	12.80
6222	NYSE	FCF	Wed, Jun 28, 2017	12.54	12.69	12.52	12.68
6221	NYSE	FCF	Tue, Jun 27, 2017	12.44	12.57	12.32	12.46
6220	NYSE	FCF	Mon, Jun 26, 2017	12.34	12.47	12.25	12.37
6219	NYSE	FCF	Fri, Jun 23, 2017	12.50	12.51	12.30	12.34
6218	NYSE	FCF	Thu, Jun 22, 2017	12.45	12.55	12.34	12.43
6217	NYSE	FCF	Wed, Jun 21, 2017	12.65	12.67	12.45	12.46
6216	NYSE	FCF	Tue, Jun 20, 2017	12.76	12.79	12.61	12.62
6215	NYSE	FCF	Mon, Jun 19, 2017	13.00	13.09	12.77	12.79
6214	NYSE	FCF	Fri, Jun 16, 2017	13.01	13.13	12.88	12.90
6213	NYSE	FCF	Thu, Jun 15, 2017	13.09	13.36	13.02	13.17
6212	NYSE	FCF	Wed, Jun 14, 2017	13.09	13.18	12.84	13.18
6211	NYSE	FCF	Tue, Jun 13, 2017	13.21	13.35	13.06	13.19
6210	NYSE	FCF	Mon, Jun 12, 2017	13.16	13.44	13.02	13.11
6209	NYSE	FCF	Fri, Jun 9, 2017	12.85	13.19	12.78	13.14
6208	NYSE	FCF	Thu, Jun 8, 2017	12.45	12.96	12.42	12.77
6207	NYSE	FCF	Wed, Jun 7, 2017	12.41	12.54	12.38	12.48
6206	NYSE	FCF	Tue, Jun 6, 2017	12.33	12.48	12.24	12.36
6205	NYSE	FCF	Mon, Jun 5, 2017	12.47	12.61	12.46	12.48
6204	NYSE	FCF	Fri, Jun 2, 2017	12.53	12.76	12.40	12.44
6203	NYSE	FCF	Thu, Jun 1, 2017	12.34	12.59	12.21	12.58
6202	NYSE	FCF	Wed, May 31, 2017	12.37	12.37	12.05	12.28
6201	NYSE	FCF	Tue, May 30, 2017	12.42	12.44	12.18	12.35
6200	NYSE	FCF	Fri, May 26, 2017	12.53	12.55	12.42	12.47
6199	NYSE	FCF	Thu, May 25, 2017	12.58	12.67	12.45	12.58
6198	NYSE	FCF	Wed, May 24, 2017	12.60	12.67	12.43	12.57
6197	NYSE	FCF	Tue, May 23, 2017	12.45	12.62	12.30	12.57
6196	NYSE	FCF	Mon, May 22, 2017	12.38	12.44	12.22	12.41
6195	NYSE	FCF	Fri, May 19, 2017	12.47	12.57	12.28	12.31
6194	NYSE	FCF	Thu, May 18, 2017	12.28	12.52	12.28	12.47
6193	NYSE	FCF	Wed, May 17, 2017	12.62	12.69	12.18	12.29
6192	NYSE	FCF	Tue, May 16, 2017	12.91	12.95	12.77	12.95
6191	NYSE	FCF	Mon, May 15, 2017	12.81	12.92	12.76	12.87
6190	NYSE	FCF	Fri, May 12, 2017	12.62	12.82	12.56	12.74
6189	NYSE	FCF	Thu, May 11, 2017	12.80	12.83	12.52	12.71
6188	NYSE	FCF	Wed, May 10, 2017	12.81	12.94	12.77	12.88
6187	NYSE	FCF	Tue, May 9, 2017	12.99	13.11	12.78	12.84
6186	NYSE	FCF	Mon, May 8, 2017	12.88	12.96	12.85	12.93
6185	NYSE	FCF	Fri, May 5, 2017	12.98	12.98	12.71	12.88
6184	NYSE	FCF	Thu, May 4, 2017	13.07	13.08	12.84	12.94
6183	NYSE	FCF	Wed, May 3, 2017	12.77	13.01	12.68	12.95
6182	NYSE	FCF	Tue, May 2, 2017	13.06	13.09	12.84	12.84
6181	NYSE	FCF	Mon, May 1, 2017	12.94	13.10	12.81	13.06
6180	NYSE	FCF	Fri, Apr 28, 2017	13.27	13.27	12.91	12.91
6179	NYSE	FCF	Thu, Apr 27, 2017	13.54	13.59	13.20	13.21
6178	NYSE	FCF	Wed, Apr 26, 2017	13.31	13.58	13.28	13.46
6177	NYSE	FCF	Tue, Apr 25, 2017	13.28	13.38	13.06	13.30
6176	NYSE	FCF	Mon, Apr 24, 2017	13.36	13.42	12.97	13.12
6175	NYSE	FCF	Fri, Apr 21, 2017	12.96	13.05	12.84	13.00
6174	NYSE	FCF	Thu, Apr 20, 2017	12.76	13.09	12.74	13.07
6173	NYSE	FCF	Wed, Apr 19, 2017	12.73	12.85	12.61	12.68
6172	NYSE	FCF	Tue, Apr 18, 2017	12.45	12.61	12.32	12.61
6171	NYSE	FCF	Mon, Apr 17, 2017	12.31	12.61	12.24	12.60
6170	NYSE	FCF	Thu, Apr 13, 2017	12.62	12.75	12.28	12.28
6169	NYSE	FCF	Wed, Apr 12, 2017	12.88	12.93	12.60	12.69
6168	NYSE	FCF	Tue, Apr 11, 2017	12.58	12.91	12.55	12.91
6167	NYSE	FCF	Mon, Apr 10, 2017	12.96	12.96	12.59	12.65
6166	NYSE	FCF	Fri, Apr 7, 2017	12.82	12.96	12.78	12.95
6165	NYSE	FCF	Thu, Apr 6, 2017	12.73	12.97	12.63	12.93
6164	NYSE	FCF	Wed, Apr 5, 2017	13.15	13.28	12.70	12.74
6163	NYSE	FCF	Tue, Apr 4, 2017	12.94	13.06	12.91	13.05
6162	NYSE	FCF	Mon, Apr 3, 2017	13.26	13.30	12.88	13.03
6161	NYSE	FCF	Fri, Mar 31, 2017	13.30	13.34	13.20	13.26
6160	NYSE	FCF	Thu, Mar 30, 2017	12.91	13.40	12.82	13.37
6159	NYSE	FCF	Wed, Mar 29, 2017	13.08	13.08	12.86	12.87
6158	NYSE	FCF	Tue, Mar 28, 2017	12.80	13.13	12.78	13.11
6157	NYSE	FCF	Mon, Mar 27, 2017	12.59	12.88	12.51	12.87
6156	NYSE	FCF	Fri, Mar 24, 2017	13.02	13.13	12.89	12.99
6155	NYSE	FCF	Thu, Mar 23, 2017	12.80	13.11	12.80	12.99
6154	NYSE	FCF	Wed, Mar 22, 2017	12.83	12.99	12.68	12.81
6153	NYSE	FCF	Tue, Mar 21, 2017	13.69	13.75	12.90	12.91
6152	NYSE	FCF	Mon, Mar 20, 2017	13.81	13.81	13.59	13.60
6151	NYSE	FCF	Fri, Mar 17, 2017	13.77	13.85	13.53	13.84
6150	NYSE	FCF	Thu, Mar 16, 2017	13.59	13.74	13.57	13.71
6149	NYSE	FCF	Wed, Mar 15, 2017	13.74	13.81	13.52	13.52
6148	NYSE	FCF	Tue, Mar 14, 2017	13.61	13.71	13.52	13.68
6147	NYSE	FCF	Mon, Mar 13, 2017	13.71	13.87	13.64	13.73
6146	NYSE	FCF	Fri, Mar 10, 2017	13.94	13.94	13.62	13.72
6145	NYSE	FCF	Thu, Mar 9, 2017	13.90	14.00	13.79	13.82
6144	NYSE	FCF	Wed, Mar 8, 2017	14.14	14.17	13.83	13.84
6143	NYSE	FCF	Tue, Mar 7, 2017	14.06	14.15	13.99	14.02
6142	NYSE	FCF	Mon, Mar 6, 2017	13.99	14.11	13.83	14.09
6141	NYSE	FCF	Fri, Mar 3, 2017	14.04	14.16	14.01	14.10
6140	NYSE	FCF	Thu, Mar 2, 2017	14.33	14.37	13.98	13.99
6139	NYSE	FCF	Wed, Mar 1, 2017	14.24	14.40	14.19	14.33
6138	NYSE	FCF	Tue, Feb 28, 2017	14.04	14.09	13.81	13.93
6137	NYSE	FCF	Mon, Feb 27, 2017	14.03	14.15	13.99	14.13
6136	NYSE	FCF	Fri, Feb 24, 2017	14.01	14.13	13.95	14.05
6135	NYSE	FCF	Thu, Feb 23, 2017	14.56	14.58	14.05	14.23
6134	NYSE	FCF	Wed, Feb 22, 2017	14.30	14.59	14.22	14.59
6133	NYSE	FCF	Tue, Feb 21, 2017	14.34	14.38	14.26	14.38
6132	NYSE	FCF	Fri, Feb 17, 2017	14.12	14.29	14.02	14.28
6131	NYSE	FCF	Thu, Feb 16, 2017	14.03	14.24	13.95	14.21
6130	NYSE	FCF	Wed, Feb 15, 2017	14.09	14.15	14.00	14.08
6129	NYSE	FCF	Tue, Feb 14, 2017	13.80	14.08	13.74	14.05
6128	NYSE	FCF	Mon, Feb 13, 2017	13.74	13.93	13.73	13.80
6127	NYSE	FCF	Fri, Feb 10, 2017	13.71	13.77	13.61	13.66
6126	NYSE	FCF	Thu, Feb 9, 2017	13.51	13.75	13.49	13.62
6125	NYSE	FCF	Wed, Feb 8, 2017	13.53	13.60	13.37	13.45
6124	NYSE	FCF	Tue, Feb 7, 2017	13.86	13.91	13.56	13.61
6123	NYSE	FCF	Mon, Feb 6, 2017	14.02	14.13	13.86	13.86
6122	NYSE	FCF	Fri, Feb 3, 2017	14.16	14.26	14.04	14.11
6121	NYSE	FCF	Thu, Feb 2, 2017	13.99	14.03	13.82	13.91
6120	NYSE	FCF	Wed, Feb 1, 2017	14.19	14.46	14.03	14.08
6119	NYSE	FCF	Tue, Jan 31, 2017	13.96	14.17	13.93	14.12
6118	NYSE	FCF	Mon, Jan 30, 2017	14.40	14.40	13.85	14.04
6117	NYSE	FCF	Fri, Jan 27, 2017	14.33	14.50	14.22	14.45
6116	NYSE	FCF	Thu, Jan 26, 2017	14.45	14.61	14.31	14.39
6115	NYSE	FCF	Wed, Jan 25, 2017	14.10	14.44	13.95	14.40
6114	NYSE	FCF	Tue, Jan 24, 2017	13.66	13.92	13.46	13.86
6113	NYSE	FCF	Mon, Jan 23, 2017	13.61	13.68	13.47	13.58
6112	NYSE	FCF	Fri, Jan 20, 2017	13.50	13.72	13.50	13.64
6111	NYSE	FCF	Thu, Jan 19, 2017	13.70	13.74	13.41	13.51
6110	NYSE	FCF	Wed, Jan 18, 2017	13.52	13.69	13.41	13.69
6109	NYSE	FCF	Tue, Jan 17, 2017	13.92	14.02	13.43	13.44
6108	NYSE	FCF	Fri, Jan 13, 2017	13.95	14.25	13.92	14.07
6107	NYSE	FCF	Thu, Jan 12, 2017	14.06	14.06	13.66	13.87
6106	NYSE	FCF	Wed, Jan 11, 2017	14.00	14.11	13.85	14.11
6105	NYSE	FCF	Tue, Jan 10, 2017	13.65	14.05	13.57	14.02
6104	NYSE	FCF	Mon, Jan 9, 2017	13.77	13.85	13.57	13.64
6103	NYSE	FCF	Fri, Jan 6, 2017	14.01	14.04	13.86	13.89
6102	NYSE	FCF	Thu, Jan 5, 2017	14.20	14.25	13.81	13.90
6101	NYSE	FCF	Wed, Jan 4, 2017	14.26	14.37	14.15	14.27
6100	NYSE	FCF	Tue, Jan 3, 2017	14.32	14.43	14.06	14.19
6099	NYSE	FCF	Fri, Dec 30, 2016	14.17	14.21	14.06	14.18
6098	NYSE	FCF	Thu, Dec 29, 2016	14.16	14.22	14.00	14.15
6097	NYSE	FCF	Wed, Dec 28, 2016	14.15	14.20	14.09	14.13
6096	NYSE	FCF	Tue, Dec 27, 2016	14.05	14.22	14.05	14.18
6095	NYSE	FCF	Fri, Dec 23, 2016	14.13	14.34	14.06	14.09
6094	NYSE	FCF	Thu, Dec 22, 2016	14.15	14.29	14.03	14.14
6093	NYSE	FCF	Wed, Dec 21, 2016	14.20	14.22	14.09	14.14
6092	NYSE	FCF	Tue, Dec 20, 2016	14.06	14.25	14.00	14.25
6091	NYSE	FCF	Mon, Dec 19, 2016	13.74	14.03	13.62	13.96
6090	NYSE	FCF	Fri, Dec 16, 2016	13.92	14.05	13.65	13.93
6089	NYSE	FCF	Thu, Dec 15, 2016	13.59	13.94	13.59	13.86
6088	NYSE	FCF	Wed, Dec 14, 2016	13.62	13.80	13.54	13.65
6087	NYSE	FCF	Tue, Dec 13, 2016	13.59	13.78	13.54	13.75
6086	NYSE	FCF	Mon, Dec 12, 2016	13.74	13.90	13.53	13.60
6085	NYSE	FCF	Fri, Dec 9, 2016	13.77	13.86	13.69	13.80
6084	NYSE	FCF	Thu, Dec 8, 2016	13.50	13.87	13.44	13.81
6083	NYSE	FCF	Wed, Dec 7, 2016	13.29	13.45	13.17	13.43
6082	NYSE	FCF	Tue, Dec 6, 2016	13.05	13.35	12.94	13.33
6081	NYSE	FCF	Mon, Dec 5, 2016	12.80	13.03	12.78	13.01
6080	NYSE	FCF	Fri, Dec 2, 2016	12.74	12.82	12.64	12.74
6079	NYSE	FCF	Thu, Dec 1, 2016	12.70	12.85	12.68	12.81
6078	NYSE	FCF	Wed, Nov 30, 2016	12.75	12.81	12.53	12.62
6077	NYSE	FCF	Tue, Nov 29, 2016	12.47	12.67	12.40	12.61
6076	NYSE	FCF	Mon, Nov 28, 2016	12.44	12.48	12.37	12.41
6075	NYSE	FCF	Fri, Nov 25, 2016	12.46	12.53	12.40	12.53
6074	NYSE	FCF	Wed, Nov 23, 2016	12.34	12.47	12.28	12.47
6073	NYSE	FCF	Tue, Nov 22, 2016	12.18	12.31	12.15	12.31
6072	NYSE	FCF	Mon, Nov 21, 2016	12.13	12.18	11.97	12.15
6071	NYSE	FCF	Fri, Nov 18, 2016	11.86	12.13	11.80	12.11
6070	NYSE	FCF	Thu, Nov 17, 2016	11.72	11.94	11.70	11.88
6069	NYSE	FCF	Wed, Nov 16, 2016	11.54	11.69	11.44	11.65
6068	NYSE	FCF	Tue, Nov 15, 2016	11.46	11.59	11.22	11.55
6067	NYSE	FCF	Mon, Nov 14, 2016	11.36	11.75	11.36	11.54
6066	NYSE	FCF	Fri, Nov 11, 2016	10.81	11.23	10.81	11.22
6065	NYSE	FCF	Thu, Nov 10, 2016	10.50	10.98	10.47	10.84
6064	NYSE	FCF	Wed, Nov 9, 2016	10.25	10.47	10.23	10.47
6063	NYSE	FCF	Tue, Nov 8, 2016	10.04	10.16	10.01	10.12
6062	NYSE	FCF	Mon, Nov 7, 2016	10.24	10.28	10.08	10.08
6061	NYSE	FCF	Fri, Nov 4, 2016	10.00	10.17	9.99	10.03
6060	NYSE	FCF	Thu, Nov 3, 2016	9.97	10.12	9.97	10.03
6059	NYSE	FCF	Wed, Nov 2, 2016	10.08	10.12	9.95	9.92
6058	NYSE	FCF	Tue, Nov 1, 2016	10.23	10.23	10.10	10.13
6057	NYSE	FCF	Mon, Oct 31, 2016	10.10	10.18	10.00	10.16
6056	NYSE	FCF	Fri, Oct 28, 2016	10.23	10.23	10.06	10.10
6055	NYSE	FCF	Thu, Oct 27, 2016	10.00	10.24	9.98	10.19
6054	NYSE	FCF	Wed, Oct 26, 2016	10.05	10.06	9.83	9.91
6053	NYSE	FCF	Tue, Oct 25, 2016	10.00	10.02	9.93	9.98
6052	NYSE	FCF	Mon, Oct 24, 2016	9.95	10.03	9.94	10.00
6051	NYSE	FCF	Fri, Oct 21, 2016	9.79	9.93	9.79	9.91
6050	NYSE	FCF	Thu, Oct 20, 2016	9.92	10.00	9.87	9.91
6049	NYSE	FCF	Wed, Oct 19, 2016	9.86	9.99	9.82	9.91
6048	NYSE	FCF	Tue, Oct 18, 2016	9.91	9.91	9.77	9.83
6047	NYSE	FCF	Mon, Oct 17, 2016	9.78	9.91	9.76	9.77
6046	NYSE	FCF	Fri, Oct 14, 2016	9.80	9.90	9.78	9.78
6045	NYSE	FCF	Thu, Oct 13, 2016	9.79	9.79	9.62	9.71
6044	NYSE	FCF	Wed, Oct 12, 2016	9.91	9.98	9.88	9.89
6043	NYSE	FCF	Tue, Oct 11, 2016	10.02	10.05	9.85	9.90
6042	NYSE	FCF	Mon, Oct 10, 2016	10.00	10.06	9.95	10.02
6041	NYSE	FCF	Fri, Oct 7, 2016	9.91	9.97	9.84	9.92
6040	NYSE	FCF	Thu, Oct 6, 2016	9.95	9.99	9.91	9.94
6039	NYSE	FCF	Wed, Oct 5, 2016	9.82	9.98	9.81	9.97
6038	NYSE	FCF	Tue, Oct 4, 2016	9.80	9.85	9.74	9.77
6037	NYSE	FCF	Mon, Oct 3, 2016	10.08	10.10	9.75	9.76
6036	NYSE	FCF	Fri, Sep 30, 2016	9.96	10.17	9.95	10.09
6035	NYSE	FCF	Thu, Sep 29, 2016	10.14	10.19	9.93	9.94
6034	NYSE	FCF	Wed, Sep 28, 2016	10.04	10.18	10.01	10.16
6033	NYSE	FCF	Tue, Sep 27, 2016	9.88	10.02	9.87	10.01
6032	NYSE	FCF	Mon, Sep 26, 2016	10.13	10.17	9.93	9.93
6031	NYSE	FCF	Fri, Sep 23, 2016	10.24	10.30	10.21	10.21
6030	NYSE	FCF	Thu, Sep 22, 2016	10.17	10.29	10.14	10.29
6029	NYSE	FCF	Wed, Sep 21, 2016	10.12	10.19	10.07	10.16
6028	NYSE	FCF	Tue, Sep 20, 2016	10.08	10.10	10.00	10.01
6027	NYSE	FCF	Mon, Sep 19, 2016	10.03	10.15	9.96	10.02
6026	NYSE	FCF	Fri, Sep 16, 2016	10.04	10.05	9.95	10.00
6025	NYSE	FCF	Thu, Sep 15, 2016	9.96	10.07	9.95	10.06
6024	NYSE	FCF	Wed, Sep 14, 2016	10.08	10.11	9.95	9.95
6023	NYSE	FCF	Tue, Sep 13, 2016	10.08	10.14	9.99	10.09
6022	NYSE	FCF	Mon, Sep 12, 2016	10.10	10.23	10.01	10.23
6021	NYSE	FCF	Fri, Sep 9, 2016	10.28	10.36	10.17	10.17
6020	NYSE	FCF	Thu, Sep 8, 2016	10.30	10.35	10.24	10.32
6019	NYSE	FCF	Wed, Sep 7, 2016	10.10	10.29	10.10	10.28
6018	NYSE	FCF	Tue, Sep 6, 2016	10.30	10.31	10.11	10.13
6017	NYSE	FCF	Fri, Sep 2, 2016	10.22	10.33	10.13	10.33
6016	NYSE	FCF	Thu, Sep 1, 2016	10.24	10.28	10.06	10.21
6015	NYSE	FCF	Wed, Aug 31, 2016	10.20	10.26	10.12	10.21
6014	NYSE	FCF	Tue, Aug 30, 2016	10.05	10.21	10.03	10.21
6013	NYSE	FCF	Mon, Aug 29, 2016	9.97	10.05	9.95	10.03
6012	NYSE	FCF	Fri, Aug 26, 2016	9.98	10.00	9.89	9.98
6011	NYSE	FCF	Thu, Aug 25, 2016	9.91	9.99	9.90	9.98
6010	NYSE	FCF	Wed, Aug 24, 2016	9.91	9.94	9.91	9.94
6009	NYSE	FCF	Tue, Aug 23, 2016	9.95	9.97	9.83	9.93
6008	NYSE	FCF	Mon, Aug 22, 2016	9.88	9.95	9.86	9.94
6007	NYSE	FCF	Fri, Aug 19, 2016	9.93	9.95	9.86	9.92
6006	NYSE	FCF	Thu, Aug 18, 2016	9.84	9.96	9.84	9.94
6005	NYSE	FCF	Wed, Aug 17, 2016	9.85	9.92	9.84	9.87
6004	NYSE	FCF	Tue, Aug 16, 2016	9.89	9.92	9.85	9.88
6003	NYSE	FCF	Mon, Aug 15, 2016	9.86	9.92	9.84	9.91
6002	NYSE	FCF	Fri, Aug 12, 2016	9.79	9.82	9.72	9.82
6001	NYSE	FCF	Thu, Aug 11, 2016	9.79	9.86	9.78	9.83
6000	NYSE	FCF	Wed, Aug 10, 2016	9.87	9.88	9.76	9.78
5999	NYSE	FCF	Tue, Aug 9, 2016	9.83	9.90	9.77	9.86
5998	NYSE	FCF	Mon, Aug 8, 2016	9.88	9.91	9.79	9.82
5997	NYSE	FCF	Fri, Aug 5, 2016	9.74	9.99	9.70	9.90
5996	NYSE	FCF	Thu, Aug 4, 2016	9.61	9.75	9.60	9.66
5995	NYSE	FCF	Wed, Aug 3, 2016	9.52	9.72	9.52	9.64
5994	NYSE	FCF	Tue, Aug 2, 2016	9.60	9.67	9.52	9.56
5993	NYSE	FCF	Mon, Aug 1, 2016	9.65	9.74	9.57	9.61
5992	NYSE	FCF	Fri, Jul 29, 2016	9.64	9.73	9.59	9.65
5991	NYSE	FCF	Thu, Jul 28, 2016	9.58	9.69	9.44	9.66
5990	NYSE	FCF	Wed, Jul 27, 2016	9.25	9.61	9.25	9.55
5989	NYSE	FCF	Tue, Jul 26, 2016	9.44	9.52	9.43	9.49
5988	NYSE	FCF	Mon, Jul 25, 2016	9.50	9.55	9.45	9.47
5987	NYSE	FCF	Fri, Jul 22, 2016	9.40	9.55	9.36	9.52
5986	NYSE	FCF	Thu, Jul 21, 2016	9.52	9.52	9.39	9.43
5985	NYSE	FCF	Wed, Jul 20, 2016	9.54	9.60	9.48	9.52
5984	NYSE	FCF	Tue, Jul 19, 2016	9.53	9.64	9.50	9.52
5983	NYSE	FCF	Mon, Jul 18, 2016	9.64	9.71	9.57	9.58
5982	NYSE	FCF	Fri, Jul 15, 2016	9.70	9.72	9.59	9.68
5981	NYSE	FCF	Thu, Jul 14, 2016	9.65	9.71	9.61	9.62
5980	NYSE	FCF	Wed, Jul 13, 2016	9.54	9.59	9.45	9.54
5979	NYSE	FCF	Tue, Jul 12, 2016	9.41	9.61	9.40	9.55
5978	NYSE	FCF	Mon, Jul 11, 2016	9.19	9.34	9.16	9.32
5977	NYSE	FCF	Fri, Jul 8, 2016	9.08	9.19	9.05	9.13
5976	NYSE	FCF	Thu, Jul 7, 2016	8.95	9.05	8.90	8.95
5975	NYSE	FCF	Wed, Jul 6, 2016	8.78	8.95	8.74	8.90
5974	NYSE	FCF	Tue, Jul 5, 2016	9.02	9.05	8.80	8.87
5973	NYSE	FCF	Fri, Jul 1, 2016	9.13	9.17	8.98	9.13
5972	NYSE	FCF	Thu, Jun 30, 2016	8.93	9.20	8.90	9.20
5971	NYSE	FCF	Wed, Jun 29, 2016	8.73	8.91	8.70	8.91
5970	NYSE	FCF	Tue, Jun 28, 2016	8.64	8.74	8.55	8.64
5969	NYSE	FCF	Mon, Jun 27, 2016	8.70	8.71	8.46	8.49
5968	NYSE	FCF	Fri, Jun 24, 2016	9.00	9.15	8.81	8.81
5967	NYSE	FCF	Thu, Jun 23, 2016	9.23	9.42	9.23	9.42
5966	NYSE	FCF	Wed, Jun 22, 2016	9.15	9.24	9.07	9.07
5965	NYSE	FCF	Tue, Jun 21, 2016	9.10	9.18	9.04	9.14
5964	NYSE	FCF	Mon, Jun 20, 2016	9.08	9.22	9.06	9.09
5963	NYSE	FCF	Fri, Jun 17, 2016	8.98	9.04	8.85	8.91
5962	NYSE	FCF	Thu, Jun 16, 2016	8.96	9.00	8.89	8.96
5961	NYSE	FCF	Wed, Jun 15, 2016	9.05	9.18	9.02	9.04
5960	NYSE	FCF	Tue, Jun 14, 2016	9.07	9.20	8.97	9.03
5959	NYSE	FCF	Mon, Jun 13, 2016	9.21	9.30	9.10	9.13
5958	NYSE	FCF	Fri, Jun 10, 2016	9.16	9.29	9.16	9.23
5957	NYSE	FCF	Thu, Jun 9, 2016	9.33	9.38	9.22	9.33
5956	NYSE	FCF	Wed, Jun 8, 2016	9.31	9.44	9.30	9.43
5955	NYSE	FCF	Tue, Jun 7, 2016	9.41	9.47	9.34	9.34
5954	NYSE	FCF	Mon, Jun 6, 2016	9.37	9.49	9.34	9.42
5953	NYSE	FCF	Fri, Jun 3, 2016	9.34	9.38	9.13	9.35
5952	NYSE	FCF	Thu, Jun 2, 2016	9.40	9.47	9.36	9.47
5951	NYSE	FCF	Wed, Jun 1, 2016	9.32	9.43	9.25	9.42
5950	NYSE	FCF	Tue, May 31, 2016	9.41	9.44	9.31	9.39
5949	NYSE	FCF	Fri, May 27, 2016	9.25	9.38	9.25	9.37
5948	NYSE	FCF	Thu, May 26, 2016	9.38	9.39	9.25	9.26
5947	NYSE	FCF	Wed, May 25, 2016	9.34	9.44	9.25	9.37
5946	NYSE	FCF	Tue, May 24, 2016	9.09	9.32	9.07	9.30
5945	NYSE	FCF	Mon, May 23, 2016	9.03	9.08	8.96	9.07
5944	NYSE	FCF	Fri, May 20, 2016	8.96	9.09	8.87	9.05
5943	NYSE	FCF	Thu, May 19, 2016	8.96	9.04	8.81	8.90
5942	NYSE	FCF	Wed, May 18, 2016	8.71	9.05	8.70	9.02
5941	NYSE	FCF	Tue, May 17, 2016	8.85	8.99	8.66	8.71
5940	NYSE	FCF	Mon, May 16, 2016	8.72	8.93	8.72	8.86
5939	NYSE	FCF	Fri, May 13, 2016	8.85	8.95	8.70	8.71
5938	NYSE	FCF	Thu, May 12, 2016	8.93	9.01	8.82	8.88
5937	NYSE	FCF	Wed, May 11, 2016	8.90	9.00	8.87	8.89
5936	NYSE	FCF	Tue, May 10, 2016	8.85	9.03	8.85	8.95
5935	NYSE	FCF	Mon, May 9, 2016	8.86	8.93	8.79	8.79
5934	NYSE	FCF	Fri, May 6, 2016	8.72	8.88	8.70	8.88
5933	NYSE	FCF	Thu, May 5, 2016	8.80	8.93	8.71	8.72
5932	NYSE	FCF	Wed, May 4, 2016	8.84	8.99	8.79	8.80
5931	NYSE	FCF	Tue, May 3, 2016	9.12	9.13	8.93	8.99
5930	NYSE	FCF	Mon, May 2, 2016	9.22	9.26	9.13	9.23
5929	NYSE	FCF	Fri, Apr 29, 2016	9.16	9.23	9.07	9.18
5928	NYSE	FCF	Thu, Apr 28, 2016	9.30	9.34	9.17	9.18
5927	NYSE	FCF	Wed, Apr 27, 2016	9.32	9.38	9.20	9.30
5926	NYSE	FCF	Tue, Apr 26, 2016	9.13	9.37	8.96	9.33
5925	NYSE	FCF	Mon, Apr 25, 2016	9.23	9.23	9.12	9.17
5924	NYSE	FCF	Fri, Apr 22, 2016	9.17	9.29	9.12	9.29
5923	NYSE	FCF	Thu, Apr 21, 2016	9.26	9.34	9.15	9.17
5922	NYSE	FCF	Wed, Apr 20, 2016	9.11	9.25	9.10	9.23
5921	NYSE	FCF	Tue, Apr 19, 2016	9.01	9.16	8.98	9.11
5920	NYSE	FCF	Mon, Apr 18, 2016	8.95	9.09	8.95	8.98
5919	NYSE	FCF	Fri, Apr 15, 2016	9.07	9.12	9.00	9.03
5918	NYSE	FCF	Thu, Apr 14, 2016	9.03	9.20	9.00	9.07
5917	NYSE	FCF	Wed, Apr 13, 2016	8.75	9.05	8.75	9.05
5916	NYSE	FCF	Tue, Apr 12, 2016	8.59	8.74	8.58	8.74
5915	NYSE	FCF	Mon, Apr 11, 2016	8.52	8.72	8.52	8.58
5914	NYSE	FCF	Fri, Apr 8, 2016	8.47	8.61	8.44	8.46
5913	NYSE	FCF	Thu, Apr 7, 2016	8.53	8.53	8.33	8.35
5912	NYSE	FCF	Wed, Apr 6, 2016	8.52	8.60	8.42	8.58
5911	NYSE	FCF	Tue, Apr 5, 2016	8.70	8.70	8.70	8.48
5910	NYSE	FCF	Mon, Apr 4, 2016	8.80	8.82	8.69	8.70
5909	NYSE	FCF	Fri, Apr 1, 2016	8.77	8.85	8.72	8.81
5908	NYSE	FCF	Thu, Mar 31, 2016	8.98	9.01	8.86	8.86
5907	NYSE	FCF	Wed, Mar 30, 2016	8.97	9.07	8.95	9.01
5906	NYSE	FCF	Tue, Mar 29, 2016	8.73	8.95	8.63	8.94
5905	NYSE	FCF	Mon, Mar 28, 2016	8.77	8.89	8.73	8.79
5904	NYSE	FCF	Thu, Mar 24, 2016	8.77	8.77	8.77	8.76
5903	NYSE	FCF	Wed, Mar 23, 2016	8.87	8.89	8.77	8.77
5902	NYSE	FCF	Tue, Mar 22, 2016	8.91	8.97	8.81	8.91
5901	NYSE	FCF	Mon, Mar 21, 2016	8.92	8.99	8.83	8.98
5900	NYSE	FCF	Fri, Mar 18, 2016	8.89	9.00	8.86	8.95
5899	NYSE	FCF	Thu, Mar 17, 2016	8.61	8.86	8.51	8.82
5898	NYSE	FCF	Wed, Mar 16, 2016	8.72	8.82	8.56	8.62
5897	NYSE	FCF	Tue, Mar 15, 2016	8.99	8.99	8.99	8.76
5896	NYSE	FCF	Mon, Mar 14, 2016	9.09	9.10	8.91	8.99
5895	NYSE	FCF	Fri, Mar 11, 2016	9.01	9.15	8.95	9.15
5894	NYSE	FCF	Thu, Mar 10, 2016	8.87	8.96	8.70	8.91
5893	NYSE	FCF	Wed, Mar 9, 2016	9.09	9.09	9.09	8.83
5892	NYSE	FCF	Tue, Mar 8, 2016	9.18	9.21	9.08	9.09
5891	NYSE	FCF	Mon, Mar 7, 2016	9.15	9.28	9.12	9.28
5890	NYSE	FCF	Fri, Mar 4, 2016	9.13	9.13	9.13	9.23
5889	NYSE	FCF	Thu, Mar 3, 2016	8.98	8.98	8.98	9.13
5888	NYSE	FCF	Wed, Mar 2, 2016	8.83	8.98	8.79	8.98
5887	NYSE	FCF	Tue, Mar 1, 2016	8.59	8.59	8.59	8.84
5886	NYSE	FCF	Mon, Feb 29, 2016	8.73	8.81	8.58	8.59
5885	NYSE	FCF	Fri, Feb 26, 2016	8.58	8.62	8.58	8.73
5884	NYSE	FCF	Thu, Feb 25, 2016	8.53	8.58	8.46	8.58
5883	NYSE	FCF	Wed, Feb 24, 2016	8.37	8.52	8.23	8.50
5882	NYSE	FCF	Tue, Feb 23, 2016	8.62	8.62	8.44	8.48
5881	NYSE	FCF	Mon, Feb 22, 2016	8.60	8.70	8.50	8.67
5880	NYSE	FCF	Fri, Feb 19, 2016	8.47	8.55	8.37	8.47
5879	NYSE	FCF	Thu, Feb 18, 2016	8.52	8.58	8.38	8.43
5878	NYSE	FCF	Wed, Feb 17, 2016	8.50	8.57	8.40	8.43
5877	NYSE	FCF	Tue, Feb 16, 2016	8.43	8.51	8.27	8.45
5876	NYSE	FCF	Fri, Feb 12, 2016	8.14	8.31	8.12	8.29
5875	NYSE	FCF	Thu, Feb 11, 2016	7.98	8.11	7.89	8.02
5874	NYSE	FCF	Wed, Feb 10, 2016	8.38	8.46	8.15	8.17
5873	NYSE	FCF	Tue, Feb 9, 2016	8.15	8.36	8.15	8.29
5872	NYSE	FCF	Mon, Feb 8, 2016	8.08	8.32	8.01	8.30
5871	NYSE	FCF	Fri, Feb 5, 2016	8.31	8.43	8.21	8.21
5870	NYSE	FCF	Thu, Feb 4, 2016	8.32	8.55	8.23	8.34
5869	NYSE	FCF	Wed, Feb 3, 2016	8.46	8.46	8.16	8.43
5868	NYSE	FCF	Tue, Feb 2, 2016	8.43	8.43	8.29	8.35
5867	NYSE	FCF	Mon, Feb 1, 2016	8.64	8.65	8.49	8.56
5866	NYSE	FCF	Fri, Jan 29, 2016	8.54	8.73	8.40	8.73
5865	NYSE	FCF	Thu, Jan 28, 2016	8.14	8.56	8.05	8.49
5864	NYSE	FCF	Wed, Jan 27, 2016	7.85	8.10	7.85	8.07
5863	NYSE	FCF	Tue, Jan 26, 2016	7.96	8.17	7.93	8.15
5862	NYSE	FCF	Mon, Jan 25, 2016	8.15	8.17	7.87	7.89
5861	NYSE	FCF	Fri, Jan 22, 2016	8.20	8.28	8.11	8.19
5860	NYSE	FCF	Thu, Jan 21, 2016	8.18	8.25	8.05	8.09
5859	NYSE	FCF	Wed, Jan 20, 2016	8.02	8.24	7.90	8.18
5858	NYSE	FCF	Tue, Jan 19, 2016	8.36	8.38	8.12	8.20
5857	NYSE	FCF	Fri, Jan 15, 2016	8.12	8.30	8.09	8.29
5856	NYSE	FCF	Thu, Jan 14, 2016	8.33	8.42	8.19	8.38
5855	NYSE	FCF	Wed, Jan 13, 2016	8.61	8.67	8.23	8.27
5854	NYSE	FCF	Tue, Jan 12, 2016	8.68	8.68	8.47	8.61
5853	NYSE	FCF	Mon, Jan 11, 2016	8.64	8.70	8.55	8.60
5852	NYSE	FCF	Fri, Jan 8, 2016	8.82	8.82	8.59	8.61
5851	NYSE	FCF	Thu, Jan 7, 2016	8.74	8.83	8.68	8.72
5850	NYSE	FCF	Wed, Jan 6, 2016	8.81	8.97	8.80	8.84
5849	NYSE	FCF	Tue, Jan 5, 2016	8.88	8.99	8.83	8.93
5848	NYSE	FCF	Mon, Jan 4, 2016	8.88	8.94	8.78	8.82
5847	NYSE	FCF	Thu, Dec 31, 2015	9.15	9.23	9.07	9.07
5846	NYSE	FCF	Wed, Dec 30, 2015	9.28	9.29	9.18	9.18
5845	NYSE	FCF	Tue, Dec 29, 2015	9.20	9.29	9.17	9.29
5844	NYSE	FCF	Mon, Dec 28, 2015	9.15	9.17	9.02	9.14
5843	NYSE	FCF	Thu, Dec 24, 2015	9.09	9.24	9.09	9.18
5842	NYSE	FCF	Wed, Dec 23, 2015	9.09	9.13	9.06	9.13
5841	NYSE	FCF	Tue, Dec 22, 2015	9.06	9.06	8.87	9.05
5840	NYSE	FCF	Mon, Dec 21, 2015	8.94	9.10	8.94	9.03
5839	NYSE	FCF	Fri, Dec 18, 2015	9.02	9.04	8.81	8.91
5838	NYSE	FCF	Thu, Dec 17, 2015	9.21	9.27	9.02	9.08
5837	NYSE	FCF	Wed, Dec 16, 2015	9.22	9.28	9.02	9.20
5836	NYSE	FCF	Tue, Dec 15, 2015	8.99	9.18	8.94	9.15
5835	NYSE	FCF	Mon, Dec 14, 2015	8.85	9.06	8.78	8.87
5834	NYSE	FCF	Fri, Dec 11, 2015	8.94	9.03	8.82	8.86
5833	NYSE	FCF	Thu, Dec 10, 2015	9.07	9.18	9.01	9.12
5832	NYSE	FCF	Wed, Dec 9, 2015	9.24	9.29	9.05	9.11
5831	NYSE	FCF	Tue, Dec 8, 2015	9.25	9.33	9.16	9.26
5830	NYSE	FCF	Mon, Dec 7, 2015	9.56	9.68	9.29	9.34
5829	NYSE	FCF	Fri, Dec 4, 2015	9.49	9.65	9.46	9.60
5828	NYSE	FCF	Thu, Dec 3, 2015	9.78	9.81	9.49	9.49
5827	NYSE	FCF	Wed, Dec 2, 2015	9.87	9.94	9.65	9.71
5826	NYSE	FCF	Tue, Dec 1, 2015	9.86	9.95	9.77	9.88
5825	NYSE	FCF	Mon, Nov 30, 2015	9.87	9.94	9.81	9.84
5824	NYSE	FCF	Fri, Nov 27, 2015	9.82	9.93	9.78	9.87
5823	NYSE	FCF	Wed, Nov 25, 2015	9.81	9.91	9.73	9.84
5822	NYSE	FCF	Tue, Nov 24, 2015	9.65	9.84	9.65	9.82
5821	NYSE	FCF	Mon, Nov 23, 2015	9.67	9.84	9.58	9.74
5820	NYSE	FCF	Fri, Nov 20, 2015	9.67	9.75	9.56	9.67
5819	NYSE	FCF	Thu, Nov 19, 2015	9.60	9.67	9.52	9.61
5818	NYSE	FCF	Wed, Nov 18, 2015	9.50	9.67	9.44	9.64
5817	NYSE	FCF	Tue, Nov 17, 2015	9.46	9.68	9.40	9.52
5816	NYSE	FCF	Mon, Nov 16, 2015	9.30	9.46	9.26	9.45
5815	NYSE	FCF	Fri, Nov 13, 2015	9.31	9.47	9.28	9.34
5814	NYSE	FCF	Thu, Nov 12, 2015	9.52	9.57	9.39	9.40
5813	NYSE	FCF	Wed, Nov 11, 2015	9.75	9.79	9.56	9.61
5812	NYSE	FCF	Tue, Nov 10, 2015	9.61	9.74	9.58	9.68
5811	NYSE	FCF	Mon, Nov 9, 2015	9.77	9.79	9.58	9.66
5810	NYSE	FCF	Fri, Nov 6, 2015	9.65	9.93	9.56	9.77
5809	NYSE	FCF	Thu, Nov 5, 2015	9.43	9.62	9.39	9.56
5808	NYSE	FCF	Wed, Nov 4, 2015	9.47	9.53	9.39	9.46
5807	NYSE	FCF	Tue, Nov 3, 2015	9.31	9.47	9.30	9.44
5806	NYSE	FCF	Mon, Nov 2, 2015	9.21	9.37	9.13	9.36
5805	NYSE	FCF	Fri, Oct 30, 2015	9.45	9.48	9.11	9.19
5804	NYSE	FCF	Thu, Oct 29, 2015	9.55	9.69	9.50	9.50
5803	NYSE	FCF	Wed, Oct 28, 2015	9.22	9.68	9.22	9.58
5802	NYSE	FCF	Tue, Oct 27, 2015	9.40	9.51	9.29	9.37
5801	NYSE	FCF	Mon, Oct 26, 2015	9.53	9.60	9.36	9.46
5800	NYSE	FCF	Fri, Oct 23, 2015	9.46	9.59	9.36	9.56
5799	NYSE	FCF	Thu, Oct 22, 2015	9.22	9.44	9.22	9.39
5798	NYSE	FCF	Wed, Oct 21, 2015	9.29	9.41	9.17	9.17
5797	NYSE	FCF	Tue, Oct 20, 2015	9.12	9.28	9.10	9.25
5796	NYSE	FCF	Mon, Oct 19, 2015	9.08	9.20	9.08	9.13
5795	NYSE	FCF	Fri, Oct 16, 2015	9.18	9.18	9.02	9.12
5794	NYSE	FCF	Thu, Oct 15, 2015	9.00	9.15	8.89	9.14
5793	NYSE	FCF	Wed, Oct 14, 2015	9.17	9.23	8.89	8.91
5792	NYSE	FCF	Tue, Oct 13, 2015	9.28	9.35	9.19	9.20
5791	NYSE	FCF	Mon, Oct 12, 2015	9.20	9.34	9.15	9.30
5790	NYSE	FCF	Fri, Oct 9, 2015	9.36	9.38	9.19	9.24
5789	NYSE	FCF	Thu, Oct 8, 2015	9.23	9.37	9.21	9.36
5788	NYSE	FCF	Wed, Oct 7, 2015	9.12	9.29	9.11	9.29
5787	NYSE	FCF	Tue, Oct 6, 2015	9.13	9.22	9.03	9.06
5786	NYSE	FCF	Mon, Oct 5, 2015	8.93	9.11	8.93	9.10
5785	NYSE	FCF	Fri, Oct 2, 2015	8.98	9.09	8.57	8.85
5784	NYSE	FCF	Thu, Oct 1, 2015	9.09	9.19	8.94	9.11
5783	NYSE	FCF	Wed, Sep 30, 2015	9.12	9.15	9.02	9.09
5782	NYSE	FCF	Tue, Sep 29, 2015	9.10	9.16	9.00	9.05
5781	NYSE	FCF	Mon, Sep 28, 2015	9.04	9.20	8.95	9.10
5780	NYSE	FCF	Fri, Sep 25, 2015	9.09	9.18	9.05	9.08
5779	NYSE	FCF	Thu, Sep 24, 2015	8.81	8.99	8.77	8.99
5778	NYSE	FCF	Wed, Sep 23, 2015	8.85	8.95	8.81	8.87
5777	NYSE	FCF	Tue, Sep 22, 2015	8.78	8.91	8.76	8.84
5776	NYSE	FCF	Mon, Sep 21, 2015	8.81	8.94	8.78	8.91
5775	NYSE	FCF	Fri, Sep 18, 2015	8.80	8.82	8.63	8.72
5774	NYSE	FCF	Thu, Sep 17, 2015	9.14	9.28	8.90	8.93
5773	NYSE	FCF	Wed, Sep 16, 2015	9.17	9.19	9.08	9.16
5772	NYSE	FCF	Tue, Sep 15, 2015	9.07	9.20	9.05	9.18
5771	NYSE	FCF	Mon, Sep 14, 2015	9.05	9.14	9.01	9.04
5770	NYSE	FCF	Fri, Sep 11, 2015	8.80	9.08	8.74	9.07
5769	NYSE	FCF	Thu, Sep 10, 2015	8.76	8.94	8.71	8.86
5768	NYSE	FCF	Wed, Sep 9, 2015	8.94	8.98	8.78	8.78
5767	NYSE	FCF	Tue, Sep 8, 2015	8.80	8.86	8.73	8.85
5766	NYSE	FCF	Fri, Sep 4, 2015	8.57	8.72	8.57	8.65
5765	NYSE	FCF	Thu, Sep 3, 2015	8.69	8.78	8.67	8.71
5764	NYSE	FCF	Wed, Sep 2, 2015	8.66	8.68	8.54	8.67
5763	NYSE	FCF	Tue, Sep 1, 2015	8.65	8.73	8.52	8.54
5762	NYSE	FCF	Mon, Aug 31, 2015	8.68	8.87	8.68	8.85
5761	NYSE	FCF	Fri, Aug 28, 2015	8.71	8.85	8.68	8.74
5760	NYSE	FCF	Thu, Aug 27, 2015	8.75	8.82	8.59	8.73
5759	NYSE	FCF	Wed, Aug 26, 2015	8.50	8.66	8.40	8.65
5758	NYSE	FCF	Tue, Aug 25, 2015	8.67	8.67	8.30	8.31
5757	NYSE	FCF	Mon, Aug 24, 2015	8.60	8.82	8.44	8.44
5756	NYSE	FCF	Fri, Aug 21, 2015	8.75	9.04	8.73	8.93
5755	NYSE	FCF	Thu, Aug 20, 2015	9.08	9.08	8.91	8.91
5754	NYSE	FCF	Wed, Aug 19, 2015	9.26	9.28	9.14	9.15
5753	NYSE	FCF	Tue, Aug 18, 2015	9.34	9.38	9.26	9.29
5752	NYSE	FCF	Mon, Aug 17, 2015	9.18	9.37	9.12	9.31
5751	NYSE	FCF	Fri, Aug 14, 2015	9.13	9.24	9.10	9.24
5750	NYSE	FCF	Thu, Aug 13, 2015	9.05	9.17	9.00	9.11
5749	NYSE	FCF	Wed, Aug 12, 2015	9.15	9.18	8.94	9.02
5748	NYSE	FCF	Tue, Aug 11, 2015	9.23	9.32	9.13	9.21
5747	NYSE	FCF	Mon, Aug 10, 2015	9.25	9.38	9.25	9.34
5746	NYSE	FCF	Fri, Aug 7, 2015	9.24	9.37	9.12	9.22
5745	NYSE	FCF	Thu, Aug 6, 2015	9.35	9.39	9.22	9.31
5744	NYSE	FCF	Wed, Aug 5, 2015	9.30	9.46	9.27	9.39
5743	NYSE	FCF	Tue, Aug 4, 2015	9.26	9.37	9.23	9.26
5742	NYSE	FCF	Mon, Aug 3, 2015	9.25	9.37	9.13	9.24
5741	NYSE	FCF	Fri, Jul 31, 2015	9.14	9.23	9.09	9.20
5740	NYSE	FCF	Thu, Jul 30, 2015	9.19	9.25	9.06	9.13
5739	NYSE	FCF	Wed, Jul 29, 2015	9.27	9.33	9.09	9.19
5738	NYSE	FCF	Tue, Jul 28, 2015	9.25	9.25	9.12	9.16
5737	NYSE	FCF	Mon, Jul 27, 2015	9.26	9.28	9.18	9.21
5736	NYSE	FCF	Fri, Jul 24, 2015	9.48	9.49	9.32	9.33
5735	NYSE	FCF	Thu, Jul 23, 2015	9.74	9.77	9.46	9.51
5734	NYSE	FCF	Wed, Jul 22, 2015	9.64	9.81	9.64	9.72
5733	NYSE	FCF	Tue, Jul 21, 2015	9.75	9.93	9.61	9.64
5732	NYSE	FCF	Mon, Jul 20, 2015	9.66	9.77	9.63	9.76
5731	NYSE	FCF	Fri, Jul 17, 2015	9.76	9.76	9.58	9.68
5730	NYSE	FCF	Thu, Jul 16, 2015	9.80	9.89	9.75	9.77
5729	NYSE	FCF	Wed, Jul 15, 2015	9.71	9.79	9.65	9.72
5728	NYSE	FCF	Tue, Jul 14, 2015	9.64	9.69	9.57	9.68
5727	NYSE	FCF	Mon, Jul 13, 2015	9.65	9.71	9.61	9.68
5726	NYSE	FCF	Fri, Jul 10, 2015	9.53	9.64	9.46	9.62
5725	NYSE	FCF	Thu, Jul 9, 2015	9.59	9.65	9.46	9.47
5724	NYSE	FCF	Wed, Jul 8, 2015	9.38	9.56	9.35	9.48
5723	NYSE	FCF	Tue, Jul 7, 2015	9.57	9.59	9.33	9.45
5722	NYSE	FCF	Mon, Jul 6, 2015	9.43	9.61	9.38	9.60
5721	NYSE	FCF	Thu, Jul 2, 2015	9.70	9.70	9.51	9.54
5720	NYSE	FCF	Wed, Jul 1, 2015	9.72	9.81	9.62	9.70
5719	NYSE	FCF	Tue, Jun 30, 2015	9.68	9.79	9.55	9.59
5718	NYSE	FCF	Mon, Jun 29, 2015	9.76	9.88	9.58	9.58
5717	NYSE	FCF	Fri, Jun 26, 2015	9.79	9.87	9.78	9.84
5716	NYSE	FCF	Thu, Jun 25, 2015	9.75	9.85	9.69	9.78
5715	NYSE	FCF	Wed, Jun 24, 2015	9.73	9.80	9.69	9.72
5714	NYSE	FCF	Tue, Jun 23, 2015	9.63	9.79	9.63	9.78
5713	NYSE	FCF	Mon, Jun 22, 2015	9.57	9.72	9.51	9.62
5712	NYSE	FCF	Fri, Jun 19, 2015	9.50	9.57	9.47	9.52
5711	NYSE	FCF	Thu, Jun 18, 2015	9.39	9.49	9.28	9.48
5710	NYSE	FCF	Wed, Jun 17, 2015	9.55	9.56	9.33	9.36
5709	NYSE	FCF	Tue, Jun 16, 2015	9.45	9.56	9.43	9.50
5708	NYSE	FCF	Mon, Jun 15, 2015	9.46	9.56	9.34	9.50
5707	NYSE	FCF	Fri, Jun 12, 2015	9.57	9.59	9.47	9.57
5706	NYSE	FCF	Thu, Jun 11, 2015	9.50	9.59	9.41	9.58
5705	NYSE	FCF	Wed, Jun 10, 2015	9.45	9.64	9.41	9.49
5704	NYSE	FCF	Tue, Jun 9, 2015	9.30	9.42	9.23	9.36
5703	NYSE	FCF	Mon, Jun 8, 2015	9.28	9.33	9.23	9.28
5702	NYSE	FCF	Fri, Jun 5, 2015	9.22	9.36	9.17	9.31
5701	NYSE	FCF	Thu, Jun 4, 2015	9.25	9.31	9.13	9.15
5700	NYSE	FCF	Wed, Jun 3, 2015	9.22	9.38	9.20	9.31
5699	NYSE	FCF	Tue, Jun 2, 2015	9.07	9.28	9.03	9.20
5698	NYSE	FCF	Mon, Jun 1, 2015	9.14	9.15	8.95	9.07
5697	NYSE	FCF	Fri, May 29, 2015	9.15	9.15	8.97	9.10
5696	NYSE	FCF	Thu, May 28, 2015	9.10	9.14	9.03	9.14
5695	NYSE	FCF	Wed, May 27, 2015	9.04	9.13	8.95	9.11
5694	NYSE	FCF	Tue, May 26, 2015	9.12	9.13	8.87	8.99
5693	NYSE	FCF	Fri, May 22, 2015	9.22	9.27	9.13	9.13
5692	NYSE	FCF	Thu, May 21, 2015	9.21	9.27	9.12	9.19
5691	NYSE	FCF	Wed, May 20, 2015	9.25	9.25	9.14	9.20
5690	NYSE	FCF	Tue, May 19, 2015	9.19	9.28	9.15	9.25
5689	NYSE	FCF	Mon, May 18, 2015	8.94	9.16	8.94	9.16
5688	NYSE	FCF	Fri, May 15, 2015	9.03	9.08	8.88	8.93
5687	NYSE	FCF	Thu, May 14, 2015	9.07	9.11	8.98	9.07
5686	NYSE	FCF	Wed, May 13, 2015	9.07	9.11	8.95	9.00
5685	NYSE	FCF	Tue, May 12, 2015	9.12	9.20	8.96	9.09
5684	NYSE	FCF	Mon, May 11, 2015	9.08	9.17	9.02	9.12
5683	NYSE	FCF	Fri, May 8, 2015	9.12	9.12	8.97	9.04
5682	NYSE	FCF	Thu, May 7, 2015	9.06	9.11	8.98	9.01
5681	NYSE	FCF	Wed, May 6, 2015	9.03	9.08	8.95	9.07
5680	NYSE	FCF	Tue, May 5, 2015	9.10	9.21	9.00	9.05
5679	NYSE	FCF	Mon, May 4, 2015	9.02	9.11	8.99	9.09
5678	NYSE	FCF	Fri, May 1, 2015	9.08	9.16	8.92	8.98
5677	NYSE	FCF	Thu, Apr 30, 2015	9.26	9.30	9.02	9.02
5676	NYSE	FCF	Wed, Apr 29, 2015	9.16	9.25	9.12	9.25
5675	NYSE	FCF	Tue, Apr 28, 2015	8.70	9.21	8.70	9.17
5674	NYSE	FCF	Mon, Apr 27, 2015	8.98	9.10	8.86	8.90
5673	NYSE	FCF	Fri, Apr 24, 2015	9.06	9.08	8.95	8.97
5672	NYSE	FCF	Thu, Apr 23, 2015	9.08	9.11	9.02	9.05
5671	NYSE	FCF	Wed, Apr 22, 2015	9.13	9.21	9.03	9.12
5670	NYSE	FCF	Tue, Apr 21, 2015	9.07	9.15	9.03	9.12
5669	NYSE	FCF	Mon, Apr 20, 2015	8.97	9.11	8.93	9.06
5668	NYSE	FCF	Fri, Apr 17, 2015	9.04	9.08	8.88	8.90
5667	NYSE	FCF	Thu, Apr 16, 2015	9.10	9.15	9.03	9.10
5666	NYSE	FCF	Wed, Apr 15, 2015	9.09	9.23	9.04	9.15
5665	NYSE	FCF	Tue, Apr 14, 2015	9.15	9.15	9.00	9.08
5664	NYSE	FCF	Mon, Apr 13, 2015	9.06	9.17	9.02	9.14
5663	NYSE	FCF	Fri, Apr 10, 2015	9.04	9.10	8.96	9.06
5662	NYSE	FCF	Thu, Apr 9, 2015	9.00	9.05	8.89	9.01
5661	NYSE	FCF	Wed, Apr 8, 2015	9.03	9.09	8.99	9.00
5660	NYSE	FCF	Tue, Apr 7, 2015	9.01	9.10	8.98	9.02
5659	NYSE	FCF	Mon, Apr 6, 2015	8.97	9.08	8.87	9.04
5658	NYSE	FCF	Thu, Apr 2, 2015	8.99	9.09	8.98	9.06
5657	NYSE	FCF	Wed, Apr 1, 2015	9.00	9.00	8.85	8.99
5656	NYSE	FCF	Tue, Mar 31, 2015	8.92	9.00	8.87	9.00
5655	NYSE	FCF	Mon, Mar 30, 2015	8.86	9.00	8.80	8.97
5654	NYSE	FCF	Fri, Mar 27, 2015	8.79	8.80	8.67	8.80
5653	NYSE	FCF	Thu, Mar 26, 2015	8.74	8.81	8.66	8.78
5652	NYSE	FCF	Wed, Mar 25, 2015	8.89	8.93	8.74	8.76
5651	NYSE	FCF	Tue, Mar 24, 2015	8.85	8.91	8.80	8.90
5650	NYSE	FCF	Mon, Mar 23, 2015	8.88	8.97	8.86	8.88
5649	NYSE	FCF	Fri, Mar 20, 2015	8.77	8.95	8.73	8.89
5648	NYSE	FCF	Thu, Mar 19, 2015	8.72	8.73	8.60	8.73
5647	NYSE	FCF	Wed, Mar 18, 2015	8.84	8.96	8.67	8.73
5646	NYSE	FCF	Tue, Mar 17, 2015	8.81	8.89	8.75	8.89
5645	NYSE	FCF	Mon, Mar 16, 2015	9.00	9.00	8.86	8.87
5644	NYSE	FCF	Fri, Mar 13, 2015	8.93	8.98	8.82	8.96
5643	NYSE	FCF	Thu, Mar 12, 2015	8.65	8.99	8.62	8.99
5642	NYSE	FCF	Wed, Mar 11, 2015	8.55	8.64	8.53	8.55
5641	NYSE	FCF	Tue, Mar 10, 2015	8.68	8.68	8.53	8.56
5640	NYSE	FCF	Mon, Mar 9, 2015	8.65	8.77	8.63	8.76
5639	NYSE	FCF	Fri, Mar 6, 2015	8.51	8.77	8.51	8.62
5638	NYSE	FCF	Thu, Mar 5, 2015	8.51	8.58	8.36	8.56
5637	NYSE	FCF	Wed, Mar 4, 2015	8.48	8.52	8.45	8.50
5636	NYSE	FCF	Tue, Mar 3, 2015	8.53	8.58	8.47	8.53
5635	NYSE	FCF	Mon, Mar 2, 2015	8.49	8.60	8.45	8.53
5634	NYSE	FCF	Fri, Feb 27, 2015	8.47	8.55	8.45	8.48
5633	NYSE	FCF	Thu, Feb 26, 2015	8.46	8.51	8.42	8.49
5632	NYSE	FCF	Wed, Feb 25, 2015	8.48	8.49	8.42	8.46
5631	NYSE	FCF	Tue, Feb 24, 2015	8.41	8.52	8.38	8.48
5630	NYSE	FCF	Mon, Feb 23, 2015	8.46	8.47	8.34	8.42
5629	NYSE	FCF	Fri, Feb 20, 2015	8.49	8.49	8.31	8.45
5628	NYSE	FCF	Thu, Feb 19, 2015	8.48	8.56	8.42	8.47
5627	NYSE	FCF	Wed, Feb 18, 2015	8.63	8.64	8.45	8.49
5626	NYSE	FCF	Tue, Feb 17, 2015	8.60	8.66	8.53	8.63
5625	NYSE	FCF	Fri, Feb 13, 2015	8.74	8.77	8.61	8.62
5624	NYSE	FCF	Thu, Feb 12, 2015	8.55	8.73	8.52	8.72
5623	NYSE	FCF	Wed, Feb 11, 2015	8.46	8.51	8.33	8.47
5622	NYSE	FCF	Tue, Feb 10, 2015	8.63	8.63	8.42	8.46
5621	NYSE	FCF	Mon, Feb 9, 2015	8.71	8.71	8.52	8.53
5620	NYSE	FCF	Fri, Feb 6, 2015	8.59	8.74	8.56	8.72
5619	NYSE	FCF	Thu, Feb 5, 2015	8.32	8.58	8.31	8.55
5618	NYSE	FCF	Wed, Feb 4, 2015	8.36	8.46	8.33	8.34
5617	NYSE	FCF	Tue, Feb 3, 2015	8.15	8.43	8.11	8.39
5616	NYSE	FCF	Mon, Feb 2, 2015	7.93	8.12	7.90	8.11
5615	NYSE	FCF	Fri, Jan 30, 2015	7.83	8.04	7.79	7.89
5614	NYSE	FCF	Thu, Jan 29, 2015	7.81	8.01	7.77	7.93
5613	NYSE	FCF	Wed, Jan 28, 2015	8.60	8.60	7.76	7.85
5612	NYSE	FCF	Tue, Jan 27, 2015	8.50	8.64	8.50	8.53
5611	NYSE	FCF	Mon, Jan 26, 2015	8.54	8.70	8.42	8.63
5610	NYSE	FCF	Fri, Jan 23, 2015	8.77	8.77	8.54	8.57
5609	NYSE	FCF	Thu, Jan 22, 2015	8.40	8.79	8.36	8.74
5608	NYSE	FCF	Wed, Jan 21, 2015	8.47	8.52	8.31	8.31
5607	NYSE	FCF	Tue, Jan 20, 2015	8.60	8.60	8.43	8.47
5606	NYSE	FCF	Fri, Jan 16, 2015	8.33	8.58	8.33	8.57
5605	NYSE	FCF	Thu, Jan 15, 2015	8.43	8.47	8.31	8.38
5604	NYSE	FCF	Wed, Jan 14, 2015	8.47	8.51	8.29	8.45
5603	NYSE	FCF	Tue, Jan 13, 2015	8.61	8.81	8.46	8.59
5602	NYSE	FCF	Mon, Jan 12, 2015	8.65	8.72	8.55	8.60
5601	NYSE	FCF	Fri, Jan 9, 2015	8.86	8.86	8.63	8.68
5600	NYSE	FCF	Thu, Jan 8, 2015	8.80	8.92	8.75	8.87
5599	NYSE	FCF	Wed, Jan 7, 2015	8.75	8.79	8.65	8.73
5598	NYSE	FCF	Tue, Jan 6, 2015	8.85	8.91	8.55	8.67
5597	NYSE	FCF	Mon, Jan 5, 2015	9.09	9.09	8.85	8.85
5596	NYSE	FCF	Fri, Jan 2, 2015	9.28	9.32	9.00	9.14
5595	NYSE	FCF	Wed, Dec 31, 2014	9.34	9.38	9.22	9.22
5594	NYSE	FCF	Tue, Dec 30, 2014	9.30	9.37	9.23	9.33
5593	NYSE	FCF	Mon, Dec 29, 2014	9.23	9.34	9.21	9.30
5592	NYSE	FCF	Fri, Dec 26, 2014	9.25	9.27	9.21	9.22
5591	NYSE	FCF	Wed, Dec 24, 2014	9.25	9.25	9.14	9.21
5590	NYSE	FCF	Tue, Dec 23, 2014	9.20	9.31	9.18	9.25
5589	NYSE	FCF	Mon, Dec 22, 2014	9.15	9.20	9.08	9.19
5588	NYSE	FCF	Fri, Dec 19, 2014	9.10	9.20	9.01	9.13
5587	NYSE	FCF	Thu, Dec 18, 2014	9.05	9.15	9.02	9.11
5586	NYSE	FCF	Wed, Dec 17, 2014	8.63	8.97	8.51	8.97
5585	NYSE	FCF	Tue, Dec 16, 2014	8.51	8.71	8.49	8.60
5584	NYSE	FCF	Mon, Dec 15, 2014	8.68	8.75	8.48	8.51
5583	NYSE	FCF	Fri, Dec 12, 2014	8.60	8.72	8.52	8.61
5582	NYSE	FCF	Thu, Dec 11, 2014	8.78	8.88	8.72	8.74
5581	NYSE	FCF	Wed, Dec 10, 2014	9.07	9.08	8.76	8.77
5580	NYSE	FCF	Tue, Dec 9, 2014	8.83	9.10	8.81	9.08
5579	NYSE	FCF	Mon, Dec 8, 2014	8.97	9.13	8.88	8.95
5578	NYSE	FCF	Fri, Dec 5, 2014	8.88	9.13	8.87	9.00
5577	NYSE	FCF	Thu, Dec 4, 2014	8.82	8.89	8.76	8.83
5576	NYSE	FCF	Wed, Dec 3, 2014	8.82	8.94	8.78	8.83
5575	NYSE	FCF	Tue, Dec 2, 2014	8.82	9.01	8.81	8.84
5574	NYSE	FCF	Mon, Dec 1, 2014	9.05	9.05	8.78	8.78
5573	NYSE	FCF	Fri, Nov 28, 2014	9.33	9.34	9.08	9.08
5572	NYSE	FCF	Wed, Nov 26, 2014	9.20	9.31	9.17	9.29
5571	NYSE	FCF	Tue, Nov 25, 2014	9.16	9.25	9.13	9.20
5570	NYSE	FCF	Mon, Nov 24, 2014	9.14	9.20	9.07	9.16
5569	NYSE	FCF	Fri, Nov 21, 2014	9.30	9.32	9.06	9.09
5568	NYSE	FCF	Thu, Nov 20, 2014	9.07	9.19	9.07	9.19
5567	NYSE	FCF	Wed, Nov 19, 2014	9.24	9.24	9.05	9.15
5566	NYSE	FCF	Tue, Nov 18, 2014	9.31	9.36	9.23	9.24
5565	NYSE	FCF	Mon, Nov 17, 2014	9.30	9.38	9.24	9.26
5564	NYSE	FCF	Fri, Nov 14, 2014	9.41	9.43	9.27	9.31
5563	NYSE	FCF	Thu, Nov 13, 2014	9.53	9.55	9.49	9.45
5562	NYSE	FCF	Wed, Nov 12, 2014	9.35	9.56	9.32	9.55
5561	NYSE	FCF	Tue, Nov 11, 2014	9.48	9.49	9.34	9.38
5560	NYSE	FCF	Mon, Nov 10, 2014	9.42	9.49	9.35	9.45
5559	NYSE	FCF	Fri, Nov 7, 2014	9.43	9.44	9.32	9.42
5558	NYSE	FCF	Thu, Nov 6, 2014	9.33	9.43	9.27	9.43
5557	NYSE	FCF	Wed, Nov 5, 2014	9.44	9.46	9.32	9.41
5556	NYSE	FCF	Tue, Nov 4, 2014	9.35	9.36	9.17	9.35
5555	NYSE	FCF	Mon, Nov 3, 2014	9.38	9.49	9.32	9.35
5554	NYSE	FCF	Fri, Oct 31, 2014	9.31	9.44	9.16	9.35
5553	NYSE	FCF	Thu, Oct 30, 2014	9.18	9.22	8.96	9.16
5552	NYSE	FCF	Wed, Oct 29, 2014	9.19	9.19	8.67	9.11
5551	NYSE	FCF	Tue, Oct 28, 2014	8.85	9.22	8.74	9.16
5550	NYSE	FCF	Mon, Oct 27, 2014	8.78	8.85	8.70	8.83
5549	NYSE	FCF	Fri, Oct 24, 2014	8.80	8.87	8.75	8.80
5548	NYSE	FCF	Thu, Oct 23, 2014	8.88	9.00	8.80	8.81
5547	NYSE	FCF	Wed, Oct 22, 2014	8.88	8.98	8.79	8.80
5546	NYSE	FCF	Tue, Oct 21, 2014	8.76	8.89	8.75	8.85
5545	NYSE	FCF	Mon, Oct 20, 2014	8.68	8.82	8.68	8.72
5544	NYSE	FCF	Fri, Oct 17, 2014	9.01	9.03	8.66	8.69
5543	NYSE	FCF	Thu, Oct 16, 2014	8.62	9.00	8.57	8.91
5542	NYSE	FCF	Wed, Oct 15, 2014	8.88	8.88	8.38	8.77
5541	NYSE	FCF	Tue, Oct 14, 2014	8.83	9.03	8.78	8.95
5540	NYSE	FCF	Mon, Oct 13, 2014	8.59	8.89	8.59	8.74
5539	NYSE	FCF	Fri, Oct 10, 2014	8.53	8.80	8.52	8.60
5538	NYSE	FCF	Thu, Oct 9, 2014	8.77	8.77	8.52	8.55
5537	NYSE	FCF	Wed, Oct 8, 2014	8.34	8.79	8.34	8.77
5536	NYSE	FCF	Tue, Oct 7, 2014	8.37	8.39	8.27	8.36
5535	NYSE	FCF	Mon, Oct 6, 2014	8.47	8.47	8.36	8.38
5534	NYSE	FCF	Fri, Oct 3, 2014	8.54	8.58	8.43	8.45
5533	NYSE	FCF	Thu, Oct 2, 2014	8.38	8.49	8.33	8.44
5532	NYSE	FCF	Wed, Oct 1, 2014	8.41	8.51	8.34	8.37
5531	NYSE	FCF	Tue, Sep 30, 2014	8.55	8.55	8.39	8.39
5530	NYSE	FCF	Mon, Sep 29, 2014	8.50	8.62	8.48	8.53
5529	NYSE	FCF	Fri, Sep 26, 2014	8.60	8.67	8.57	8.60
5528	NYSE	FCF	Thu, Sep 25, 2014	8.62	8.67	8.52	8.60
5527	NYSE	FCF	Wed, Sep 24, 2014	8.63	8.74	8.60	8.66
5526	NYSE	FCF	Tue, Sep 23, 2014	8.77	8.86	8.66	8.66
5525	NYSE	FCF	Mon, Sep 22, 2014	8.93	8.94	8.79	8.79
5524	NYSE	FCF	Fri, Sep 19, 2014	9.11	9.25	8.96	8.96
5523	NYSE	FCF	Thu, Sep 18, 2014	8.94	9.19	8.90	9.10
5522	NYSE	FCF	Wed, Sep 17, 2014	8.88	9.02	8.84	8.92
5521	NYSE	FCF	Tue, Sep 16, 2014	8.96	9.03	8.87	8.87
5520	NYSE	FCF	Mon, Sep 15, 2014	9.12	9.20	8.96	9.00
5519	NYSE	FCF	Fri, Sep 12, 2014	9.12	9.22	9.06	9.15
5518	NYSE	FCF	Thu, Sep 11, 2014	8.92	9.14	8.92	9.12
5517	NYSE	FCF	Wed, Sep 10, 2014	8.83	8.99	8.83	8.98
5516	NYSE	FCF	Tue, Sep 9, 2014	8.96	8.96	8.82	8.85
5515	NYSE	FCF	Mon, Sep 8, 2014	8.98	9.05	8.91	8.99
5514	NYSE	FCF	Fri, Sep 5, 2014	8.91	9.01	8.84	8.98
5513	NYSE	FCF	Thu, Sep 4, 2014	8.95	9.09	8.93	8.95
5512	NYSE	FCF	Wed, Sep 3, 2014	9.00	9.04	8.89	8.94
5511	NYSE	FCF	Tue, Sep 2, 2014	8.89	9.00	8.88	8.95
5510	NYSE	FCF	Fri, Aug 29, 2014	8.81	8.88	8.75	8.86
5509	NYSE	FCF	Thu, Aug 28, 2014	8.86	8.89	8.75	8.82
5508	NYSE	FCF	Wed, Aug 27, 2014	8.90	8.91	8.84	8.87
5507	NYSE	FCF	Tue, Aug 26, 2014	8.81	8.90	8.78	8.89
5506	NYSE	FCF	Mon, Aug 25, 2014	8.90	8.92	8.79	8.83
5505	NYSE	FCF	Fri, Aug 22, 2014	8.75	8.85	8.71	8.84
5504	NYSE	FCF	Thu, Aug 21, 2014	8.67	8.79	8.56	8.76
5503	NYSE	FCF	Wed, Aug 20, 2014	8.70	8.73	8.64	8.69
5502	NYSE	FCF	Tue, Aug 19, 2014	8.75	8.80	8.71	8.74
5501	NYSE	FCF	Mon, Aug 18, 2014	8.70	8.78	8.68	8.76
5500	NYSE	FCF	Fri, Aug 15, 2014	8.73	8.76	8.56	8.61
5499	NYSE	FCF	Thu, Aug 14, 2014	8.70	8.78	8.62	8.62
5498	NYSE	FCF	Wed, Aug 13, 2014	8.61	8.73	8.59	8.72
5497	NYSE	FCF	Tue, Aug 12, 2014	8.66	8.74	8.57	8.59
5496	NYSE	FCF	Mon, Aug 11, 2014	8.55	8.70	8.47	8.69
5495	NYSE	FCF	Fri, Aug 8, 2014	8.60	8.60	8.50	8.50
5494	NYSE	FCF	Thu, Aug 7, 2014	8.66	8.73	8.55	8.60
5493	NYSE	FCF	Wed, Aug 6, 2014	8.54	8.71	8.54	8.65
5492	NYSE	FCF	Tue, Aug 5, 2014	8.52	8.66	8.51	8.59
5491	NYSE	FCF	Mon, Aug 4, 2014	8.48	8.59	8.40	8.55
5490	NYSE	FCF	Fri, Aug 1, 2014	8.55	8.59	8.41	8.49
5489	NYSE	FCF	Thu, Jul 31, 2014	8.64	8.70	8.54	8.56
5488	NYSE	FCF	Wed, Jul 30, 2014	8.78	8.86	8.71	8.76
5487	NYSE	FCF	Tue, Jul 29, 2014	8.67	8.81	8.67	8.72
5486	NYSE	FCF	Mon, Jul 28, 2014	8.77	8.83	8.60	8.68
5485	NYSE	FCF	Fri, Jul 25, 2014	8.74	8.83	8.71	8.78
5484	NYSE	FCF	Thu, Jul 24, 2014	8.77	8.90	8.74	8.86
5483	NYSE	FCF	Wed, Jul 23, 2014	8.83	8.84	8.64	8.75
5482	NYSE	FCF	Tue, Jul 22, 2014	8.84	8.91	8.78	8.80
5481	NYSE	FCF	Mon, Jul 21, 2014	8.81	8.86	8.76	8.82
5480	NYSE	FCF	Fri, Jul 18, 2014	8.73	8.93	8.72	8.86
5479	NYSE	FCF	Thu, Jul 17, 2014	8.94	9.01	8.72	8.75
5478	NYSE	FCF	Wed, Jul 16, 2014	9.19	9.19	8.94	8.97
5477	NYSE	FCF	Tue, Jul 15, 2014	9.13	9.20	9.03	9.13
5476	NYSE	FCF	Mon, Jul 14, 2014	9.20	9.22	9.08	9.11
5475	NYSE	FCF	Fri, Jul 11, 2014	9.08	9.16	9.00	9.13
5474	NYSE	FCF	Thu, Jul 10, 2014	9.14	9.16	9.00	9.13
5473	NYSE	FCF	Wed, Jul 9, 2014	9.30	9.37	9.28	9.30
5472	NYSE	FCF	Tue, Jul 8, 2014	9.36	9.36	9.24	9.30
5471	NYSE	FCF	Mon, Jul 7, 2014	9.45	9.45	9.37	9.39
5470	NYSE	FCF	Thu, Jul 3, 2014	9.40	9.50	9.37	9.49
5469	NYSE	FCF	Wed, Jul 2, 2014	9.32	9.39	9.28	9.34
5468	NYSE	FCF	Tue, Jul 1, 2014	9.21	9.51	9.21	9.32
5467	NYSE	FCF	Mon, Jun 30, 2014	9.18	9.24	9.09	9.22
5466	NYSE	FCF	Fri, Jun 27, 2014	9.00	9.18	8.99	9.18
5465	NYSE	FCF	Thu, Jun 26, 2014	9.09	9.09	8.93	9.08
5464	NYSE	FCF	Wed, Jun 25, 2014	8.96	9.09	8.86	9.06
5463	NYSE	FCF	Tue, Jun 24, 2014	9.17	9.25	9.03	9.04
5462	NYSE	FCF	Mon, Jun 23, 2014	9.23	9.23	9.14	9.15
5461	NYSE	FCF	Fri, Jun 20, 2014	9.28	9.31	9.17	9.23
5460	NYSE	FCF	Thu, Jun 19, 2014	9.22	9.23	9.11	9.21
5459	NYSE	FCF	Wed, Jun 18, 2014	9.07	9.22	8.99	9.19
5458	NYSE	FCF	Tue, Jun 17, 2014	8.89	9.09	8.88	9.07
5457	NYSE	FCF	Mon, Jun 16, 2014	9.02	9.02	8.80	8.88
5456	NYSE	FCF	Fri, Jun 13, 2014	9.14	9.23	8.99	9.01
5455	NYSE	FCF	Thu, Jun 12, 2014	9.17	9.18	9.03	9.09
5454	NYSE	FCF	Wed, Jun 11, 2014	9.27	9.33	9.14	9.16
5453	NYSE	FCF	Tue, Jun 10, 2014	9.41	9.41	9.27	9.36
5452	NYSE	FCF	Mon, Jun 9, 2014	9.22	9.42	9.20	9.41
5451	NYSE	FCF	Fri, Jun 6, 2014	9.19	9.32	9.14	9.28
5450	NYSE	FCF	Thu, Jun 5, 2014	8.80	9.16	8.75	9.16
5449	NYSE	FCF	Wed, Jun 4, 2014	8.73	8.86	8.69	8.81
5448	NYSE	FCF	Tue, Jun 3, 2014	8.67	8.87	8.65	8.77
5447	NYSE	FCF	Mon, Jun 2, 2014	8.65	8.77	8.48	8.70
5446	NYSE	FCF	Fri, May 30, 2014	8.60	8.69	8.56	8.60
5445	NYSE	FCF	Thu, May 29, 2014	8.60	8.63	8.52	8.57
5444	NYSE	FCF	Wed, May 28, 2014	8.65	8.65	8.50	8.56
5443	NYSE	FCF	Tue, May 27, 2014	8.59	8.74	8.55	8.69
5442	NYSE	FCF	Fri, May 23, 2014	8.44	8.53	8.41	8.51
5441	NYSE	FCF	Thu, May 22, 2014	8.37	8.44	8.32	8.44
5440	NYSE	FCF	Wed, May 21, 2014	8.34	8.44	8.23	8.33
5439	NYSE	FCF	Tue, May 20, 2014	8.33	8.33	8.17	8.27
5438	NYSE	FCF	Mon, May 19, 2014	8.10	8.32	8.10	8.31
5437	NYSE	FCF	Fri, May 16, 2014	8.18	8.20	8.03	8.14
5436	NYSE	FCF	Thu, May 15, 2014	8.07	8.15	7.88	8.15
5435	NYSE	FCF	Wed, May 14, 2014	8.43	8.43	8.14	8.15
5434	NYSE	FCF	Tue, May 13, 2014	8.57	8.58	8.42	8.42
5433	NYSE	FCF	Mon, May 12, 2014	8.41	8.60	8.38	8.56
5432	NYSE	FCF	Fri, May 9, 2014	8.30	8.44	8.28	8.39
5431	NYSE	FCF	Thu, May 8, 2014	8.44	8.52	8.32	8.32
5430	NYSE	FCF	Wed, May 7, 2014	8.43	8.46	8.26	8.45
5429	NYSE	FCF	Tue, May 6, 2014	8.44	8.53	8.36	8.39
5428	NYSE	FCF	Mon, May 5, 2014	8.51	8.55	8.38	8.49
5427	NYSE	FCF	Fri, May 2, 2014	8.57	8.75	8.52	8.57
5426	NYSE	FCF	Thu, May 1, 2014	8.56	8.59	8.42	8.55
5425	NYSE	FCF	Wed, Apr 30, 2014	8.46	8.61	8.46	8.59
5424	NYSE	FCF	Tue, Apr 29, 2014	8.60	8.65	8.51	8.54
5423	NYSE	FCF	Mon, Apr 28, 2014	8.65	8.71	8.45	8.55
5422	NYSE	FCF	Fri, Apr 25, 2014	8.74	8.81	8.61	8.63
5421	NYSE	FCF	Thu, Apr 24, 2014	9.10	9.10	8.74	8.78
5420	NYSE	FCF	Wed, Apr 23, 2014	8.74	9.07	8.70	9.05
5419	NYSE	FCF	Tue, Apr 22, 2014	8.72	8.84	8.63	8.74
5418	NYSE	FCF	Mon, Apr 21, 2014	8.77	8.79	8.64	8.69
5417	NYSE	FCF	Thu, Apr 17, 2014	8.66	8.83	8.60	8.79
5416	NYSE	FCF	Wed, Apr 16, 2014	8.72	8.75	8.62	8.65
5415	NYSE	FCF	Tue, Apr 15, 2014	8.70	8.75	8.52	8.68
5414	NYSE	FCF	Mon, Apr 14, 2014	8.65	8.73	8.55	8.67
5413	NYSE	FCF	Fri, Apr 11, 2014	8.47	8.64	8.41	8.53
5412	NYSE	FCF	Thu, Apr 10, 2014	8.89	8.92	8.52	8.57
5411	NYSE	FCF	Wed, Apr 9, 2014	8.93	8.95	8.82	8.91
5410	NYSE	FCF	Tue, Apr 8, 2014	8.90	9.04	8.84	8.89
5409	NYSE	FCF	Mon, Apr 7, 2014	8.93	8.94	8.74	8.88
5408	NYSE	FCF	Fri, Apr 4, 2014	9.27	9.32	8.93	8.94
5407	NYSE	FCF	Thu, Apr 3, 2014	9.19	9.29	9.15	9.26
5406	NYSE	FCF	Wed, Apr 2, 2014	9.30	9.30	9.18	9.23
5405	NYSE	FCF	Tue, Apr 1, 2014	9.08	9.32	8.96	9.29
5404	NYSE	FCF	Mon, Mar 31, 2014	8.92	9.07	8.89	9.04
5403	NYSE	FCF	Fri, Mar 28, 2014	8.82	9.01	8.75	8.84
5402	NYSE	FCF	Thu, Mar 27, 2014	8.93	9.02	8.78	8.82
5401	NYSE	FCF	Wed, Mar 26, 2014	9.14	9.14	8.95	8.96
5400	NYSE	FCF	Tue, Mar 25, 2014	9.19	9.20	9.06	9.08
5399	NYSE	FCF	Mon, Mar 24, 2014	9.26	9.37	9.13	9.18
5398	NYSE	FCF	Fri, Mar 21, 2014	9.35	9.44	9.19	9.24
5397	NYSE	FCF	Thu, Mar 20, 2014	9.08	9.34	9.05	9.34
5396	NYSE	FCF	Wed, Mar 19, 2014	9.05	9.22	8.99	9.07
5395	NYSE	FCF	Tue, Mar 18, 2014	8.99	9.09	8.96	9.06
5394	NYSE	FCF	Mon, Mar 17, 2014	8.98	9.02	8.90	9.00
5393	NYSE	FCF	Fri, Mar 14, 2014	8.83	9.00	8.83	8.94
5392	NYSE	FCF	Thu, Mar 13, 2014	8.89	8.95	8.77	8.87
5391	NYSE	FCF	Wed, Mar 12, 2014	8.82	8.90	8.70	8.88
5390	NYSE	FCF	Tue, Mar 11, 2014	8.88	8.91	8.76	8.90
5389	NYSE	FCF	Mon, Mar 10, 2014	8.81	8.90	8.77	8.90
5388	NYSE	FCF	Fri, Mar 7, 2014	8.90	9.00	8.81	8.85
5387	NYSE	FCF	Thu, Mar 6, 2014	8.74	8.89	8.73	8.87
5386	NYSE	FCF	Wed, Mar 5, 2014	8.73	8.73	8.65	8.70
5385	NYSE	FCF	Tue, Mar 4, 2014	8.55	8.80	8.55	8.75
5384	NYSE	FCF	Mon, Mar 3, 2014	8.43	8.50	8.37	8.48
5383	NYSE	FCF	Fri, Feb 28, 2014	8.45	8.65	8.41	8.52
5382	NYSE	FCF	Thu, Feb 27, 2014	8.34	8.43	8.26	8.42
5381	NYSE	FCF	Wed, Feb 26, 2014	8.23	8.39	8.11	8.35
5380	NYSE	FCF	Tue, Feb 25, 2014	8.23	8.26	8.14	8.20
5379	NYSE	FCF	Mon, Feb 24, 2014	8.07	8.38	8.07	8.25
5378	NYSE	FCF	Fri, Feb 21, 2014	7.93	8.08	7.93	8.05
5377	NYSE	FCF	Thu, Feb 20, 2014	7.92	8.02	7.88	7.92
5376	NYSE	FCF	Wed, Feb 19, 2014	8.15	8.30	7.88	7.93
5375	NYSE	FCF	Tue, Feb 18, 2014	8.15	8.27	8.10	8.18
5374	NYSE	FCF	Fri, Feb 14, 2014	8.03	8.15	7.95	8.12
5373	NYSE	FCF	Thu, Feb 13, 2014	7.93	8.03	7.82	8.02
5372	NYSE	FCF	Wed, Feb 12, 2014	8.03	8.18	7.94	8.00
5371	NYSE	FCF	Tue, Feb 11, 2014	7.84	8.06	7.83	8.00
5370	NYSE	FCF	Mon, Feb 10, 2014	7.81	7.87	7.70	7.84
5369	NYSE	FCF	Fri, Feb 7, 2014	7.90	7.95	7.73	7.83
5368	NYSE	FCF	Thu, Feb 6, 2014	7.87	7.91	7.74	7.89
5367	NYSE	FCF	Wed, Feb 5, 2014	7.93	7.98	7.86	7.88
5366	NYSE	FCF	Tue, Feb 4, 2014	7.95	8.05	7.80	7.96
5365	NYSE	FCF	Mon, Feb 3, 2014	8.17	8.24	7.89	7.91
5364	NYSE	FCF	Fri, Jan 31, 2014	8.14	8.40	8.09	8.21
5363	NYSE	FCF	Thu, Jan 30, 2014	8.07	8.38	8.07	8.27
5362	NYSE	FCF	Wed, Jan 29, 2014	8.22	8.28	7.94	7.99
5361	NYSE	FCF	Tue, Jan 28, 2014	8.27	8.30	8.15	8.26
5360	NYSE	FCF	Mon, Jan 27, 2014	8.42	8.47	8.23	8.25
5359	NYSE	FCF	Fri, Jan 24, 2014	8.48	8.49	8.32	8.39
5358	NYSE	FCF	Thu, Jan 23, 2014	8.70	8.71	8.50	8.56
5357	NYSE	FCF	Wed, Jan 22, 2014	8.78	8.80	8.70	8.72
5356	NYSE	FCF	Tue, Jan 21, 2014	8.55	8.76	8.54	8.74
5355	NYSE	FCF	Fri, Jan 17, 2014	8.46	8.57	8.46	8.52
5354	NYSE	FCF	Thu, Jan 16, 2014	8.60	8.60	8.41	8.48
5353	NYSE	FCF	Wed, Jan 15, 2014	8.57	8.66	8.57	8.64
5352	NYSE	FCF	Tue, Jan 14, 2014	8.50	8.54	8.43	8.50
5351	NYSE	FCF	Mon, Jan 13, 2014	8.56	8.62	8.40	8.47
5350	NYSE	FCF	Fri, Jan 10, 2014	8.71	8.74	8.51	8.60
5349	NYSE	FCF	Thu, Jan 9, 2014	8.69	8.72	8.63	8.68
5348	NYSE	FCF	Wed, Jan 8, 2014	8.67	8.74	8.60	8.65
5347	NYSE	FCF	Tue, Jan 7, 2014	8.74	8.78	8.62	8.70
5346	NYSE	FCF	Mon, Jan 6, 2014	8.75	8.81	8.67	8.68
5345	NYSE	FCF	Fri, Jan 3, 2014	8.72	8.79	8.68	8.75
5344	NYSE	FCF	Thu, Jan 2, 2014	8.79	8.80	8.68	8.72
5343	NYSE	FCF	Tue, Dec 31, 2013	8.84	8.87	8.79	8.82
5342	NYSE	FCF	Mon, Dec 30, 2013	8.95	8.99	8.84	8.85
5341	NYSE	FCF	Fri, Dec 27, 2013	9.05	9.07	8.96	8.98
5340	NYSE	FCF	Thu, Dec 26, 2013	9.12	9.17	8.99	9.00
5339	NYSE	FCF	Tue, Dec 24, 2013	9.08	9.11	9.02	9.08
5338	NYSE	FCF	Mon, Dec 23, 2013	8.89	9.09	8.88	9.04
5337	NYSE	FCF	Fri, Dec 20, 2013	8.75	8.93	8.75	8.88
5336	NYSE	FCF	Thu, Dec 19, 2013	8.85	8.88	8.72	8.72
5335	NYSE	FCF	Wed, Dec 18, 2013	8.76	8.90	8.74	8.86
5334	NYSE	FCF	Tue, Dec 17, 2013	8.83	8.84	8.70	8.77
5333	NYSE	FCF	Mon, Dec 16, 2013	8.77	8.84	8.70	8.82
5332	NYSE	FCF	Fri, Dec 13, 2013	8.81	8.83	8.70	8.74
5331	NYSE	FCF	Thu, Dec 12, 2013	8.72	8.88	8.70	8.79
5330	NYSE	FCF	Wed, Dec 11, 2013	8.83	8.83	8.63	8.71
5329	NYSE	FCF	Tue, Dec 10, 2013	8.91	8.96	8.76	8.80
5328	NYSE	FCF	Mon, Dec 9, 2013	9.16	9.16	8.90	8.90
5327	NYSE	FCF	Fri, Dec 6, 2013	9.06	9.22	9.03	9.16
5326	NYSE	FCF	Thu, Dec 5, 2013	8.97	9.03	8.93	9.01
5325	NYSE	FCF	Wed, Dec 4, 2013	9.00	9.09	8.88	8.97
5324	NYSE	FCF	Tue, Dec 3, 2013	9.10	9.18	8.91	9.00
5323	NYSE	FCF	Mon, Dec 2, 2013	9.35	9.38	9.14	9.14
5322	NYSE	FCF	Fri, Nov 29, 2013	9.35	9.41	9.24	9.36
5321	NYSE	FCF	Wed, Nov 27, 2013	9.24	9.38	9.18	9.30
5320	NYSE	FCF	Tue, Nov 26, 2013	9.17	9.28	9.06	9.25
5319	NYSE	FCF	Mon, Nov 25, 2013	9.11	9.23	9.11	9.14
5318	NYSE	FCF	Fri, Nov 22, 2013	8.97	9.11	8.89	9.09
5317	NYSE	FCF	Thu, Nov 21, 2013	8.80	8.95	8.78	8.94
5316	NYSE	FCF	Wed, Nov 20, 2013	8.76	8.82	8.69	8.74
5315	NYSE	FCF	Tue, Nov 19, 2013	8.77	8.80	8.66	8.79
5314	NYSE	FCF	Mon, Nov 18, 2013	8.84	8.85	8.70	8.75
5313	NYSE	FCF	Fri, Nov 15, 2013	8.82	8.87	8.66	8.78
5312	NYSE	FCF	Thu, Nov 14, 2013	8.84	8.87	8.76	8.83
5311	NYSE	FCF	Wed, Nov 13, 2013	8.74	8.81	8.61	8.81
5310	NYSE	FCF	Tue, Nov 12, 2013	8.82	8.83	8.66	8.71
5309	NYSE	FCF	Mon, Nov 11, 2013	8.92	8.93	8.73	8.82
5308	NYSE	FCF	Fri, Nov 8, 2013	8.59	8.98	8.59	8.95
5307	NYSE	FCF	Thu, Nov 7, 2013	8.73	8.77	8.57	8.60
5306	NYSE	FCF	Wed, Nov 6, 2013	8.74	8.76	8.65	8.72
5305	NYSE	FCF	Tue, Nov 5, 2013	8.63	8.76	8.58	8.71
5304	NYSE	FCF	Mon, Nov 4, 2013	8.64	8.67	8.55	8.65
5303	NYSE	FCF	Fri, Nov 1, 2013	8.67	8.79	8.56	8.59
5302	NYSE	FCF	Thu, Oct 31, 2013	8.81	8.81	8.66	8.69
5301	NYSE	FCF	Wed, Oct 30, 2013	8.86	8.92	8.80	8.85
5300	NYSE	FCF	Tue, Oct 29, 2013	8.79	8.86	8.71	8.83
5299	NYSE	FCF	Mon, Oct 28, 2013	8.70	8.80	8.70	8.75
5298	NYSE	FCF	Fri, Oct 25, 2013	8.92	8.94	8.66	8.72
5297	NYSE	FCF	Thu, Oct 24, 2013	8.49	8.93	8.45	8.86
5296	NYSE	FCF	Wed, Oct 23, 2013	8.25	8.54	8.17	8.44
5295	NYSE	FCF	Tue, Oct 22, 2013	8.20	8.23	8.13	8.14
5294	NYSE	FCF	Mon, Oct 21, 2013	8.18	8.23	8.14	8.19
5293	NYSE	FCF	Fri, Oct 18, 2013	8.16	8.21	8.06	8.20
5292	NYSE	FCF	Thu, Oct 17, 2013	8.00	8.10	7.93	8.10
5291	NYSE	FCF	Wed, Oct 16, 2013	8.00	8.19	7.97	8.03
5290	NYSE	FCF	Tue, Oct 15, 2013	7.96	7.99	7.87	7.96
5289	NYSE	FCF	Mon, Oct 14, 2013	7.92	8.00	7.87	8.00
5288	NYSE	FCF	Fri, Oct 11, 2013	7.67	7.96	7.65	7.96
5287	NYSE	FCF	Thu, Oct 10, 2013	7.60	7.72	7.57	7.70
5286	NYSE	FCF	Wed, Oct 9, 2013	7.50	7.60	7.49	7.50
5285	NYSE	FCF	Tue, Oct 8, 2013	7.49	7.52	7.44	7.49
5284	NYSE	FCF	Mon, Oct 7, 2013	7.50	7.52	7.44	7.51
5283	NYSE	FCF	Fri, Oct 4, 2013	7.51	7.58	7.50	7.56
5282	NYSE	FCF	Thu, Oct 3, 2013	7.63	7.63	7.49	7.50
5281	NYSE	FCF	Wed, Oct 2, 2013	7.68	7.68	7.60	7.65
5280	NYSE	FCF	Tue, Oct 1, 2013	7.60	7.72	7.55	7.72
5279	NYSE	FCF	Mon, Sep 30, 2013	7.41	7.60	7.37	7.59
5278	NYSE	FCF	Fri, Sep 27, 2013	7.42	7.56	7.42	7.51
5277	NYSE	FCF	Thu, Sep 26, 2013	7.53	7.56	7.41	7.48
5276	NYSE	FCF	Wed, Sep 25, 2013	7.48	7.56	7.41	7.49
5275	NYSE	FCF	Tue, Sep 24, 2013	7.44	7.55	7.40	7.51
5274	NYSE	FCF	Mon, Sep 23, 2013	7.55	7.55	7.41	7.45
5273	NYSE	FCF	Fri, Sep 20, 2013	7.54	7.67	7.47	7.57
5272	NYSE	FCF	Thu, Sep 19, 2013	7.56	7.57	7.32	7.47
5271	NYSE	FCF	Wed, Sep 18, 2013	7.54	7.70	7.52	7.56
5270	NYSE	FCF	Tue, Sep 17, 2013	7.43	7.54	7.40	7.54
5269	NYSE	FCF	Mon, Sep 16, 2013	7.53	7.53	7.42	7.43
5268	NYSE	FCF	Fri, Sep 13, 2013	7.48	7.50	7.40	7.46
5267	NYSE	FCF	Thu, Sep 12, 2013	7.52	7.53	7.43	7.44
5266	NYSE	FCF	Wed, Sep 11, 2013	7.53	7.58	7.48	7.52
5265	NYSE	FCF	Tue, Sep 10, 2013	7.52	7.57	7.45	7.56
5264	NYSE	FCF	Mon, Sep 9, 2013	7.41	7.50	7.35	7.50
5263	NYSE	FCF	Fri, Sep 6, 2013	7.44	7.44	7.21	7.40
5262	NYSE	FCF	Thu, Sep 5, 2013	7.32	7.45	7.30	7.40
5261	NYSE	FCF	Wed, Sep 4, 2013	7.35	7.40	7.30	7.31
5260	NYSE	FCF	Tue, Sep 3, 2013	7.40	7.54	7.27	7.33
5259	NYSE	FCF	Fri, Aug 30, 2013	7.47	7.47	7.30	7.33
5258	NYSE	FCF	Thu, Aug 29, 2013	7.43	7.52	7.39	7.47
5257	NYSE	FCF	Wed, Aug 28, 2013	7.38	7.48	7.36	7.42
5256	NYSE	FCF	Tue, Aug 27, 2013	7.50	7.55	7.35	7.36
5255	NYSE	FCF	Mon, Aug 26, 2013	7.60	7.67	7.55	7.56
5254	NYSE	FCF	Fri, Aug 23, 2013	7.60	7.62	7.54	7.61
5253	NYSE	FCF	Thu, Aug 22, 2013	7.52	7.62	7.51	7.59
5252	NYSE	FCF	Wed, Aug 21, 2013	7.54	7.59	7.45	7.51
5251	NYSE	FCF	Tue, Aug 20, 2013	7.48	7.65	7.47	7.59
5250	NYSE	FCF	Mon, Aug 19, 2013	7.59	7.59	7.46	7.47
5249	NYSE	FCF	Fri, Aug 16, 2013	7.53	7.63	7.51	7.57
5248	NYSE	FCF	Thu, Aug 15, 2013	7.50	7.56	7.45	7.56
5247	NYSE	FCF	Wed, Aug 14, 2013	7.56	7.67	7.56	7.60
5246	NYSE	FCF	Tue, Aug 13, 2013	7.67	7.67	7.51	7.59
5245	NYSE	FCF	Mon, Aug 12, 2013	7.52	7.66	7.50	7.64
5244	NYSE	FCF	Fri, Aug 9, 2013	7.62	7.67	7.52	7.58
5243	NYSE	FCF	Thu, Aug 8, 2013	7.62	7.69	7.55	7.64
5242	NYSE	FCF	Wed, Aug 7, 2013	7.53	7.60	7.48	7.59
5241	NYSE	FCF	Tue, Aug 6, 2013	7.72	7.75	7.51	7.53
5240	NYSE	FCF	Mon, Aug 5, 2013	7.61	7.70	7.58	7.70
5239	NYSE	FCF	Fri, Aug 2, 2013	7.57	7.63	7.51	7.63
5238	NYSE	FCF	Thu, Aug 1, 2013	7.55	7.64	7.54	7.61
5237	NYSE	FCF	Wed, Jul 31, 2013	7.50	7.65	7.45	7.51
5236	NYSE	FCF	Tue, Jul 30, 2013	7.42	7.47	7.32	7.40
5235	NYSE	FCF	Mon, Jul 29, 2013	7.45	7.49	7.30	7.39
5234	NYSE	FCF	Fri, Jul 26, 2013	7.39	7.45	7.27	7.45
5233	NYSE	FCF	Thu, Jul 25, 2013	7.60	7.64	7.39	7.46
5232	NYSE	FCF	Wed, Jul 24, 2013	7.70	7.87	7.08	7.63
5231	NYSE	FCF	Tue, Jul 23, 2013	8.04	8.12	7.95	8.09
5230	NYSE	FCF	Mon, Jul 22, 2013	8.08	8.13	8.01	8.01
5229	NYSE	FCF	Fri, Jul 19, 2013	7.89	8.06	7.84	8.04
5228	NYSE	FCF	Thu, Jul 18, 2013	7.76	7.93	7.76	7.88
5227	NYSE	FCF	Wed, Jul 17, 2013	7.81	7.86	7.75	7.76
5226	NYSE	FCF	Tue, Jul 16, 2013	7.95	7.95	7.73	7.77
5225	NYSE	FCF	Mon, Jul 15, 2013	7.89	7.97	7.86	7.95
5224	NYSE	FCF	Fri, Jul 12, 2013	7.77	7.89	7.74	7.88
5223	NYSE	FCF	Thu, Jul 11, 2013	7.98	7.98	7.74	7.76
5222	NYSE	FCF	Wed, Jul 10, 2013	7.94	7.98	7.83	7.89
5221	NYSE	FCF	Tue, Jul 9, 2013	7.72	7.98	7.72	7.98
5220	NYSE	FCF	Mon, Jul 8, 2013	8.00	8.01	7.91	7.96
5219	NYSE	FCF	Fri, Jul 5, 2013	7.76	7.96	7.75	7.96
5218	NYSE	FCF	Wed, Jul 3, 2013	7.55	7.71	7.53	7.67
5217	NYSE	FCF	Tue, Jul 2, 2013	7.56	7.70	7.54	7.61
5216	NYSE	FCF	Mon, Jul 1, 2013	7.46	7.65	7.41	7.54
5215	NYSE	FCF	Fri, Jun 28, 2013	7.33	7.42	7.30	7.37
5214	NYSE	FCF	Thu, Jun 27, 2013	7.24	7.40	7.23	7.34
5213	NYSE	FCF	Wed, Jun 26, 2013	7.19	7.29	7.15	7.20
5212	NYSE	FCF	Tue, Jun 25, 2013	7.05	7.16	6.99	7.12
5211	NYSE	FCF	Mon, Jun 24, 2013	6.90	7.05	6.90	6.97
5210	NYSE	FCF	Fri, Jun 21, 2013	6.90	7.00	6.88	6.97
5209	NYSE	FCF	Thu, Jun 20, 2013	6.87	6.98	6.85	6.90
5208	NYSE	FCF	Wed, Jun 19, 2013	7.01	7.01	6.94	6.97
5207	NYSE	FCF	Tue, Jun 18, 2013	6.94	7.01	6.92	7.00
5206	NYSE	FCF	Mon, Jun 17, 2013	7.03	7.03	6.90	6.95
5205	NYSE	FCF	Fri, Jun 14, 2013	7.10	7.12	6.96	6.97
5204	NYSE	FCF	Thu, Jun 13, 2013	7.07	7.16	7.02	7.14
5203	NYSE	FCF	Wed, Jun 12, 2013	7.22	7.24	7.04	7.06
5202	NYSE	FCF	Tue, Jun 11, 2013	7.21	7.26	7.16	7.18
5201	NYSE	FCF	Mon, Jun 10, 2013	7.30	7.32	7.25	7.31
5200	NYSE	FCF	Fri, Jun 7, 2013	7.29	7.31	7.21	7.28
5199	NYSE	FCF	Thu, Jun 6, 2013	7.11	7.23	7.09	7.23
5198	NYSE	FCF	Wed, Jun 5, 2013	7.18	7.26	7.09	7.09
5197	NYSE	FCF	Tue, Jun 4, 2013	7.27	7.38	7.16	7.21
5196	NYSE	FCF	Mon, Jun 3, 2013	7.23	7.34	7.18	7.26
5195	NYSE	FCF	Fri, May 31, 2013	7.30	7.35	7.20	7.21
5194	NYSE	FCF	Thu, May 30, 2013	7.36	7.38	7.31	7.35
5193	NYSE	FCF	Wed, May 29, 2013	7.36	7.45	7.32	7.33
5192	NYSE	FCF	Tue, May 28, 2013	7.44	7.53	7.38	7.42
5191	NYSE	FCF	Fri, May 24, 2013	7.25	7.34	7.23	7.34
5190	NYSE	FCF	Thu, May 23, 2013	7.26	7.32	7.24	7.29
5189	NYSE	FCF	Wed, May 22, 2013	7.43	7.52	7.30	7.33
5188	NYSE	FCF	Tue, May 21, 2013	7.46	7.50	7.41	7.44
5187	NYSE	FCF	Mon, May 20, 2013	7.41	7.50	7.41	7.49
5186	NYSE	FCF	Fri, May 17, 2013	7.35	7.45	7.33	7.45
5185	NYSE	FCF	Thu, May 16, 2013	7.27	7.35	7.27	7.32
5184	NYSE	FCF	Wed, May 15, 2013	7.23	7.35	7.23	7.32
5183	NYSE	FCF	Tue, May 14, 2013	7.15	7.26	7.14	7.26
5182	NYSE	FCF	Mon, May 13, 2013	7.11	7.19	7.09	7.12
5181	NYSE	FCF	Fri, May 10, 2013	7.17	7.17	7.10	7.14
5180	NYSE	FCF	Thu, May 9, 2013	7.20	7.23	7.15	7.15
5179	NYSE	FCF	Wed, May 8, 2013	7.22	7.25	7.15	7.22
5178	NYSE	FCF	Tue, May 7, 2013	7.18	7.27	7.14	7.25
5177	NYSE	FCF	Mon, May 6, 2013	7.06	7.18	7.06	7.15
5176	NYSE	FCF	Fri, May 3, 2013	7.01	7.14	7.01	7.07
5175	NYSE	FCF	Thu, May 2, 2013	6.86	6.95	6.79	6.91
5174	NYSE	FCF	Wed, May 1, 2013	7.09	7.09	6.78	6.79
5173	NYSE	FCF	Tue, Apr 30, 2013	7.05	7.17	7.05	7.15
5172	NYSE	FCF	Mon, Apr 29, 2013	6.97	7.11	6.96	7.07
5171	NYSE	FCF	Fri, Apr 26, 2013	7.01	7.04	6.90	6.95
5170	NYSE	FCF	Thu, Apr 25, 2013	6.97	7.12	6.96	7.02
5169	NYSE	FCF	Wed, Apr 24, 2013	6.93	7.01	6.91	6.97
5168	NYSE	FCF	Tue, Apr 23, 2013	6.89	6.95	6.80	6.92
5167	NYSE	FCF	Mon, Apr 22, 2013	7.02	7.05	6.77	6.86
5166	NYSE	FCF	Fri, Apr 19, 2013	6.91	7.04	6.87	6.99
5165	NYSE	FCF	Thu, Apr 18, 2013	7.00	7.02	6.90	6.92
5164	NYSE	FCF	Wed, Apr 17, 2013	6.99	7.06	6.87	6.97
5163	NYSE	FCF	Tue, Apr 16, 2013	7.03	7.15	6.96	7.07
5162	NYSE	FCF	Mon, Apr 15, 2013	7.22	7.25	6.95	6.95
5161	NYSE	FCF	Fri, Apr 12, 2013	7.25	7.30	7.22	7.29
5160	NYSE	FCF	Thu, Apr 11, 2013	7.36	7.37	7.27	7.30
5159	NYSE	FCF	Wed, Apr 10, 2013	7.27	7.36	7.25	7.35
5158	NYSE	FCF	Tue, Apr 9, 2013	7.31	7.35	7.22	7.23
5157	NYSE	FCF	Mon, Apr 8, 2013	7.29	7.30	7.17	7.29
5156	NYSE	FCF	Fri, Apr 5, 2013	7.04	7.25	7.04	7.24
5155	NYSE	FCF	Thu, Apr 4, 2013	7.16	7.20	7.08	7.18
5154	NYSE	FCF	Wed, Apr 3, 2013	7.23	7.24	7.10	7.12
5153	NYSE	FCF	Tue, Apr 2, 2013	7.31	7.33	7.20	7.20
5152	NYSE	FCF	Mon, Apr 1, 2013	7.47	7.49	7.25	7.28
5151	NYSE	FCF	Thu, Mar 28, 2013	7.56	7.56	7.46	7.46
5150	NYSE	FCF	Wed, Mar 27, 2013	7.50	7.55	7.45	7.54
5149	NYSE	FCF	Tue, Mar 26, 2013	7.58	7.60	7.50	7.54
5148	NYSE	FCF	Mon, Mar 25, 2013	7.57	7.64	7.50	7.53
5147	NYSE	FCF	Fri, Mar 22, 2013	7.65	7.65	7.52	7.57
5146	NYSE	FCF	Thu, Mar 21, 2013	7.60	7.65	7.56	7.60
5145	NYSE	FCF	Wed, Mar 20, 2013	7.65	7.70	7.63	7.67
5144	NYSE	FCF	Tue, Mar 19, 2013	7.65	7.66	7.56	7.62
5143	NYSE	FCF	Mon, Mar 18, 2013	7.61	7.70	7.58	7.61
5142	NYSE	FCF	Fri, Mar 15, 2013	7.69	7.74	7.61	7.73
5141	NYSE	FCF	Thu, Mar 14, 2013	7.54	7.66	7.47	7.64
5140	NYSE	FCF	Wed, Mar 13, 2013	7.48	7.51	7.42	7.51
5139	NYSE	FCF	Tue, Mar 12, 2013	7.49	7.52	7.42	7.45
5138	NYSE	FCF	Mon, Mar 11, 2013	7.44	7.55	7.42	7.50
5137	NYSE	FCF	Fri, Mar 8, 2013	7.50	7.54	7.44	7.49
5136	NYSE	FCF	Thu, Mar 7, 2013	7.38	7.47	7.37	7.46
5135	NYSE	FCF	Wed, Mar 6, 2013	7.40	7.41	7.33	7.38
5134	NYSE	FCF	Tue, Mar 5, 2013	7.38	7.44	7.32	7.35
5133	NYSE	FCF	Mon, Mar 4, 2013	7.35	7.40	7.27	7.33
5132	NYSE	FCF	Fri, Mar 1, 2013	7.21	7.39	7.10	7.35
5131	NYSE	FCF	Thu, Feb 28, 2013	7.25	7.34	7.22	7.27
5130	NYSE	FCF	Wed, Feb 27, 2013	7.26	7.33	7.25	7.26
5129	NYSE	FCF	Tue, Feb 26, 2013	7.25	7.30	7.15	7.26
5128	NYSE	FCF	Mon, Feb 25, 2013	7.45	7.45	7.20	7.23
5127	NYSE	FCF	Fri, Feb 22, 2013	7.36	7.42	7.30	7.42
5126	NYSE	FCF	Thu, Feb 21, 2013	7.41	7.47	7.25	7.30
5125	NYSE	FCF	Wed, Feb 20, 2013	7.44	7.49	7.37	7.42
5124	NYSE	FCF	Tue, Feb 19, 2013	7.36	7.45	7.34	7.45
5123	NYSE	FCF	Fri, Feb 15, 2013	7.33	7.37	7.28	7.32
5122	NYSE	FCF	Thu, Feb 14, 2013	7.34	7.39	7.30	7.30
5121	NYSE	FCF	Wed, Feb 13, 2013	7.34	7.39	7.26	7.34
5120	NYSE	FCF	Tue, Feb 12, 2013	7.32	7.37	7.27	7.35
5119	NYSE	FCF	Mon, Feb 11, 2013	7.23	7.32	7.21	7.29
5118	NYSE	FCF	Fri, Feb 8, 2013	7.17	7.22	7.14	7.21
5117	NYSE	FCF	Thu, Feb 7, 2013	7.13	7.14	7.06	7.13
5116	NYSE	FCF	Wed, Feb 6, 2013	7.12	7.20	7.10	7.16
5115	NYSE	FCF	Tue, Feb 5, 2013	7.10	7.19	7.07	7.15
5114	NYSE	FCF	Mon, Feb 4, 2013	7.09	7.12	7.03	7.06
5113	NYSE	FCF	Fri, Feb 1, 2013	7.12	7.20	7.09	7.17
5112	NYSE	FCF	Thu, Jan 31, 2013	7.07	7.12	7.00	7.07
5111	NYSE	FCF	Wed, Jan 30, 2013	7.40	7.40	7.06	7.09
5110	NYSE	FCF	Tue, Jan 29, 2013	7.33	7.53	7.33	7.47
5109	NYSE	FCF	Mon, Jan 28, 2013	7.33	7.40	7.25	7.36
5108	NYSE	FCF	Fri, Jan 25, 2013	7.35	7.36	7.21	7.30
5107	NYSE	FCF	Thu, Jan 24, 2013	7.31	7.36	7.25	7.32
5106	NYSE	FCF	Wed, Jan 23, 2013	7.36	7.37	7.24	7.30
5105	NYSE	FCF	Tue, Jan 22, 2013	7.26	7.38	7.22	7.37
5104	NYSE	FCF	Fri, Jan 18, 2013	7.27	7.29	7.21	7.24
5103	NYSE	FCF	Thu, Jan 17, 2013	7.19	7.29	7.14	7.29
5102	NYSE	FCF	Wed, Jan 16, 2013	7.14	7.23	7.14	7.18
5101	NYSE	FCF	Tue, Jan 15, 2013	7.07	7.18	7.05	7.18
5100	NYSE	FCF	Mon, Jan 14, 2013	7.01	7.14	6.97	7.14
5099	NYSE	FCF	Fri, Jan 11, 2013	7.14	7.16	6.94	7.03
5098	NYSE	FCF	Thu, Jan 10, 2013	7.10	7.15	7.01	7.14
5097	NYSE	FCF	Wed, Jan 9, 2013	7.06	7.16	7.04	7.09
5096	NYSE	FCF	Tue, Jan 8, 2013	7.15	7.20	7.03	7.06
5095	NYSE	FCF	Mon, Jan 7, 2013	7.16	7.19	7.11	7.17
5094	NYSE	FCF	Fri, Jan 4, 2013	7.20	7.30	7.11	7.19
5093	NYSE	FCF	Thu, Jan 3, 2013	7.14	7.17	7.06	7.15
5092	NYSE	FCF	Wed, Jan 2, 2013	6.98	7.18	6.91	7.15
5091	NYSE	FCF	Mon, Dec 31, 2012	6.71	6.84	6.67	6.82
5090	NYSE	FCF	Fri, Dec 28, 2012	6.67	6.82	6.67	6.73
5089	NYSE	FCF	Thu, Dec 27, 2012	6.75	6.75	6.54	6.71
5088	NYSE	FCF	Wed, Dec 26, 2012	6.77	6.80	6.71	6.75
5087	NYSE	FCF	Mon, Dec 24, 2012	6.77	6.82	6.71	6.78
5086	NYSE	FCF	Fri, Dec 21, 2012	6.79	6.87	6.73	6.76
5085	NYSE	FCF	Thu, Dec 20, 2012	6.79	6.86	6.77	6.86
5084	NYSE	FCF	Wed, Dec 19, 2012	6.77	6.83	6.70	6.80
5083	NYSE	FCF	Tue, Dec 18, 2012	6.69	6.76	6.65	6.76
5082	NYSE	FCF	Mon, Dec 17, 2012	6.56	6.73	6.55	6.69
5081	NYSE	FCF	Fri, Dec 14, 2012	6.54	6.61	6.50	6.54
5080	NYSE	FCF	Thu, Dec 13, 2012	6.64	6.65	6.55	6.56
5079	NYSE	FCF	Wed, Dec 12, 2012	6.70	6.71	6.63	6.64
5078	NYSE	FCF	Tue, Dec 11, 2012	6.67	6.70	6.60	6.67
5077	NYSE	FCF	Mon, Dec 10, 2012	6.57	6.66	6.55	6.61
5076	NYSE	FCF	Fri, Dec 7, 2012	6.56	6.58	6.51	6.57
5075	NYSE	FCF	Thu, Dec 6, 2012	6.53	6.58	6.47	6.54
5074	NYSE	FCF	Wed, Dec 5, 2012	6.48	6.55	6.44	6.52
5073	NYSE	FCF	Tue, Dec 4, 2012	6.45	6.49	6.39	6.44
5072	NYSE	FCF	Mon, Dec 3, 2012	6.45	6.47	6.35	6.42
5071	NYSE	FCF	Fri, Nov 30, 2012	6.41	6.44	6.35	6.41
5070	NYSE	FCF	Thu, Nov 29, 2012	6.34	6.40	6.33	6.38
5069	NYSE	FCF	Wed, Nov 28, 2012	6.27	6.29	6.13	6.28
5068	NYSE	FCF	Tue, Nov 27, 2012	6.34	6.40	6.28	6.28
5067	NYSE	FCF	Mon, Nov 26, 2012	6.30	6.39	6.30	6.32
5066	NYSE	FCF	Fri, Nov 23, 2012	6.19	6.35	6.17	6.34
5065	NYSE	FCF	Wed, Nov 21, 2012	6.16	6.21	6.14	6.17
5064	NYSE	FCF	Tue, Nov 20, 2012	6.07	6.21	6.00	6.17
5063	NYSE	FCF	Mon, Nov 19, 2012	6.02	6.10	6.01	6.10
5062	NYSE	FCF	Fri, Nov 16, 2012	5.97	6.01	5.83	5.92
5061	NYSE	FCF	Thu, Nov 15, 2012	5.93	6.05	5.93	5.94
5060	NYSE	FCF	Wed, Nov 14, 2012	6.10	6.10	5.96	5.96
5059	NYSE	FCF	Tue, Nov 13, 2012	6.11	6.20	6.07	6.09
5058	NYSE	FCF	Mon, Nov 12, 2012	6.18	6.20	6.13	6.14
5057	NYSE	FCF	Fri, Nov 9, 2012	6.15	6.28	6.11	6.18
5056	NYSE	FCF	Thu, Nov 8, 2012	6.31	6.36	6.18	6.19
5055	NYSE	FCF	Wed, Nov 7, 2012	6.46	6.50	6.26	6.30
5054	NYSE	FCF	Tue, Nov 6, 2012	6.48	6.58	6.45	6.53
5053	NYSE	FCF	Mon, Nov 5, 2012	6.48	6.48	6.39	6.45
5052	NYSE	FCF	Fri, Nov 2, 2012	6.55	6.61	6.45	6.47
5051	NYSE	FCF	Thu, Nov 1, 2012	6.53	6.56	6.47	6.50
5050	NYSE	FCF	Wed, Oct 31, 2012	6.55	6.57	6.48	6.55
5049	NYSE	FCF	Fri, Oct 26, 2012	6.52	6.58	6.44	6.53
5048	NYSE	FCF	Thu, Oct 25, 2012	6.64	6.67	6.42	6.54
5047	NYSE	FCF	Wed, Oct 24, 2012	6.80	6.83	6.53	6.57
5046	NYSE	FCF	Tue, Oct 23, 2012	6.72	6.80	6.64	6.79
5045	NYSE	FCF	Mon, Oct 22, 2012	6.75	6.81	6.74	6.81
5044	NYSE	FCF	Fri, Oct 19, 2012	6.80	6.82	6.71	6.75
5043	NYSE	FCF	Thu, Oct 18, 2012	6.94	6.95	6.82	6.83
5042	NYSE	FCF	Wed, Oct 17, 2012	6.83	6.94	6.81	6.93
5041	NYSE	FCF	Tue, Oct 16, 2012	7.00	7.00	6.80	6.82
5040	NYSE	FCF	Mon, Oct 15, 2012	7.03	7.05	6.92	6.97
5039	NYSE	FCF	Fri, Oct 12, 2012	7.00	7.09	6.97	7.00
5038	NYSE	FCF	Thu, Oct 11, 2012	7.18	7.18	7.05	7.09
5037	NYSE	FCF	Wed, Oct 10, 2012	7.14	7.17	7.07	7.10
5036	NYSE	FCF	Tue, Oct 9, 2012	7.25	7.28	7.13	7.15
5035	NYSE	FCF	Mon, Oct 8, 2012	7.24	7.30	7.22	7.26
5034	NYSE	FCF	Fri, Oct 5, 2012	7.27	7.40	7.23	7.30
5033	NYSE	FCF	Thu, Oct 4, 2012	7.14	7.28	7.08	7.22
5032	NYSE	FCF	Wed, Oct 3, 2012	7.16	7.17	7.07	7.12
5031	NYSE	FCF	Tue, Oct 2, 2012	7.13	7.18	7.10	7.14
5030	NYSE	FCF	Mon, Oct 1, 2012	7.10	7.17	7.05	7.11
5029	NYSE	FCF	Fri, Sep 28, 2012	7.10	7.16	7.04	7.05
5028	NYSE	FCF	Thu, Sep 27, 2012	7.12	7.22	7.05	7.15
5027	NYSE	FCF	Wed, Sep 26, 2012	7.16	7.22	7.07	7.10
5026	NYSE	FCF	Tue, Sep 25, 2012	7.27	7.35	7.10	7.15
5025	NYSE	FCF	Mon, Sep 24, 2012	6.97	7.35	6.97	7.24
5024	NYSE	FCF	Fri, Sep 21, 2012	7.39	7.46	7.34	7.38
5023	NYSE	FCF	Thu, Sep 20, 2012	7.33	7.38	7.26	7.29
5022	NYSE	FCF	Wed, Sep 19, 2012	7.44	7.49	7.35	7.40
5021	NYSE	FCF	Tue, Sep 18, 2012	7.35	7.45	7.32	7.44
5020	NYSE	FCF	Mon, Sep 17, 2012	7.48	7.54	7.31	7.35
5019	NYSE	FCF	Fri, Sep 14, 2012	7.39	7.61	7.36	7.55
5018	NYSE	FCF	Thu, Sep 13, 2012	7.21	7.40	7.12	7.36
5017	NYSE	FCF	Wed, Sep 12, 2012	7.21	7.22	7.14	7.20
5016	NYSE	FCF	Tue, Sep 11, 2012	7.20	7.29	7.17	7.17
5015	NYSE	FCF	Mon, Sep 10, 2012	7.35	7.38	7.16	7.17
5014	NYSE	FCF	Fri, Sep 7, 2012	7.32	7.40	7.27	7.36
5013	NYSE	FCF	Thu, Sep 6, 2012	7.13	7.31	7.12	7.27
5012	NYSE	FCF	Wed, Sep 5, 2012	7.08	7.14	6.95	7.10
5011	NYSE	FCF	Tue, Sep 4, 2012	6.95	7.10	6.90	7.05
5010	NYSE	FCF	Fri, Aug 31, 2012	7.02	7.02	6.90	6.96
5009	NYSE	FCF	Thu, Aug 30, 2012	6.99	6.99	6.89	6.95
5008	NYSE	FCF	Wed, Aug 29, 2012	6.95	7.04	6.94	7.03
5007	NYSE	FCF	Tue, Aug 28, 2012	6.88	6.96	6.85	6.94
5006	NYSE	FCF	Mon, Aug 27, 2012	6.91	6.94	6.83	6.90
5005	NYSE	FCF	Fri, Aug 24, 2012	6.81	6.92	6.81	6.87
5004	NYSE	FCF	Thu, Aug 23, 2012	6.98	6.98	6.83	6.83
5003	NYSE	FCF	Wed, Aug 22, 2012	7.07	7.08	6.97	6.98
5002	NYSE	FCF	Tue, Aug 21, 2012	7.06	7.20	7.02	7.08
5001	NYSE	FCF	Mon, Aug 20, 2012	7.00	7.07	6.98	7.06
5000	NYSE	FCF	Fri, Aug 17, 2012	6.95	7.00	6.90	7.00
4999	NYSE	FCF	Thu, Aug 16, 2012	6.88	6.94	6.81	6.93
4998	NYSE	FCF	Wed, Aug 15, 2012	6.86	6.92	6.84	6.86
4997	NYSE	FCF	Tue, Aug 14, 2012	6.88	6.91	6.85	6.88
4996	NYSE	FCF	Mon, Aug 13, 2012	6.80	6.87	6.74	6.83
4995	NYSE	FCF	Fri, Aug 10, 2012	6.87	6.89	6.79	6.81
4994	NYSE	FCF	Thu, Aug 9, 2012	6.90	6.96	6.89	6.90
4993	NYSE	FCF	Wed, Aug 8, 2012	6.90	6.98	6.90	6.92
4992	NYSE	FCF	Tue, Aug 7, 2012	6.97	7.02	6.93	6.94
4991	NYSE	FCF	Mon, Aug 6, 2012	6.90	7.00	6.89	6.93
4990	NYSE	FCF	Fri, Aug 3, 2012	6.79	6.94	6.75	6.90
4989	NYSE	FCF	Thu, Aug 2, 2012	6.89	6.89	6.65	6.67
4988	NYSE	FCF	Wed, Aug 1, 2012	7.03	7.05	6.87	6.90
4987	NYSE	FCF	Tue, Jul 31, 2012	6.92	7.02	6.91	7.01
4986	NYSE	FCF	Mon, Jul 30, 2012	6.96	7.02	6.93	6.95
4985	NYSE	FCF	Fri, Jul 27, 2012	6.84	7.00	6.75	6.97
4984	NYSE	FCF	Thu, Jul 26, 2012	6.91	6.91	6.75	6.81
4983	NYSE	FCF	Wed, Jul 25, 2012	7.05	7.10	6.69	6.77
4982	NYSE	FCF	Tue, Jul 24, 2012	6.99	7.00	6.88	6.92
4981	NYSE	FCF	Mon, Jul 23, 2012	6.90	7.04	6.86	6.94
4980	NYSE	FCF	Fri, Jul 20, 2012	7.08	7.08	7.00	7.04
4979	NYSE	FCF	Thu, Jul 19, 2012	7.19	7.22	7.07	7.10
4978	NYSE	FCF	Wed, Jul 18, 2012	7.15	7.23	7.11	7.16
4977	NYSE	FCF	Tue, Jul 17, 2012	7.09	7.18	7.00	7.18
4976	NYSE	FCF	Mon, Jul 16, 2012	7.00	7.10	6.97	7.01
4975	NYSE	FCF	Fri, Jul 13, 2012	6.81	7.07	6.76	7.03
4974	NYSE	FCF	Thu, Jul 12, 2012	6.73	6.79	6.70	6.75
4973	NYSE	FCF	Wed, Jul 11, 2012	6.83	6.85	6.76	6.79
4972	NYSE	FCF	Tue, Jul 10, 2012	6.84	6.87	6.68	6.83
4971	NYSE	FCF	Mon, Jul 9, 2012	6.75	6.84	6.70	6.80
4970	NYSE	FCF	Fri, Jul 6, 2012	6.72	6.85	6.69	6.79
4969	NYSE	FCF	Thu, Jul 5, 2012	6.83	6.86	6.76	6.81
4968	NYSE	FCF	Tue, Jul 3, 2012	6.75	6.86	6.71	6.85
4967	NYSE	FCF	Mon, Jul 2, 2012	6.74	6.80	6.66	6.79
4966	NYSE	FCF	Fri, Jun 29, 2012	6.63	6.74	6.59	6.73
4965	NYSE	FCF	Thu, Jun 28, 2012	6.44	6.54	6.38	6.53
4964	NYSE	FCF	Wed, Jun 27, 2012	6.46	6.51	6.41	6.50
4963	NYSE	FCF	Tue, Jun 26, 2012	6.44	6.46	6.37	6.43
4962	NYSE	FCF	Mon, Jun 25, 2012	6.39	6.47	6.36	6.43
4961	NYSE	FCF	Fri, Jun 22, 2012	6.48	6.60	6.44	6.51
4960	NYSE	FCF	Thu, Jun 21, 2012	6.56	6.59	6.41	6.42
4959	NYSE	FCF	Wed, Jun 20, 2012	6.38	6.57	6.35	6.57
4958	NYSE	FCF	Tue, Jun 19, 2012	6.25	6.40	6.19	6.38
4957	NYSE	FCF	Mon, Jun 18, 2012	6.21	6.33	6.19	6.22
4956	NYSE	FCF	Fri, Jun 15, 2012	6.14	6.30	6.10	6.28
4955	NYSE	FCF	Thu, Jun 14, 2012	5.99	6.16	5.97	6.14
4954	NYSE	FCF	Wed, Jun 13, 2012	5.89	6.08	5.87	6.00
4953	NYSE	FCF	Tue, Jun 12, 2012	5.88	5.93	5.78	5.92
4952	NYSE	FCF	Mon, Jun 11, 2012	6.01	6.04	5.84	5.85
4951	NYSE	FCF	Fri, Jun 8, 2012	5.80	5.97	5.75	5.95
4950	NYSE	FCF	Thu, Jun 7, 2012	5.90	5.90	5.79	5.83
4949	NYSE	FCF	Wed, Jun 6, 2012	5.80	5.83	5.72	5.78
4948	NYSE	FCF	Tue, Jun 5, 2012	5.68	5.78	5.66	5.75
4947	NYSE	FCF	Mon, Jun 4, 2012	5.90	5.96	5.66	5.73
4946	NYSE	FCF	Fri, Jun 1, 2012	6.08	6.10	5.88	5.91
4945	NYSE	FCF	Thu, May 31, 2012	6.22	6.29	6.09	6.27
4944	NYSE	FCF	Wed, May 30, 2012	6.31	6.36	6.18	6.21
4943	NYSE	FCF	Tue, May 29, 2012	6.35	6.39	6.22	6.39
4942	NYSE	FCF	Fri, May 25, 2012	6.23	6.28	6.18	6.27
4941	NYSE	FCF	Thu, May 24, 2012	6.03	6.23	5.97	6.22
4940	NYSE	FCF	Wed, May 23, 2012	5.92	6.04	5.85	6.02
4939	NYSE	FCF	Tue, May 22, 2012	6.03	6.09	5.94	6.00
4938	NYSE	FCF	Mon, May 21, 2012	6.06	6.17	5.98	6.03
4937	NYSE	FCF	Fri, May 18, 2012	6.05	6.14	5.98	6.01
4936	NYSE	FCF	Thu, May 17, 2012	6.16	6.20	6.01	6.02
4935	NYSE	FCF	Wed, May 16, 2012	6.28	6.34	6.16	6.16
4934	NYSE	FCF	Tue, May 15, 2012	6.25	6.35	6.21	6.26
4933	NYSE	FCF	Mon, May 14, 2012	6.33	6.37	6.23	6.24
4932	NYSE	FCF	Fri, May 11, 2012	6.36	6.47	6.34	6.39
4931	NYSE	FCF	Thu, May 10, 2012	6.48	6.50	6.40	6.44
4930	NYSE	FCF	Wed, May 9, 2012	6.39	6.44	6.32	6.40
4929	NYSE	FCF	Tue, May 8, 2012	6.39	6.52	6.36	6.50
4928	NYSE	FCF	Mon, May 7, 2012	6.29	6.50	6.29	6.46
4927	NYSE	FCF	Fri, May 4, 2012	6.35	6.38	6.26	6.33
4926	NYSE	FCF	Thu, May 3, 2012	6.41	6.46	6.36	6.40
4925	NYSE	FCF	Wed, May 2, 2012	6.36	6.47	6.34	6.42
4924	NYSE	FCF	Tue, May 1, 2012	6.42	6.58	6.42	6.43
4923	NYSE	FCF	Mon, Apr 30, 2012	6.58	6.58	6.42	6.43
4922	NYSE	FCF	Fri, Apr 27, 2012	6.52	6.60	6.43	6.58
4921	NYSE	FCF	Thu, Apr 26, 2012	6.47	6.55	6.40	6.47
4920	NYSE	FCF	Wed, Apr 25, 2012	6.32	6.49	6.27	6.47
4919	NYSE	FCF	Tue, Apr 24, 2012	5.89	6.35	5.89	6.21
4918	NYSE	FCF	Mon, Apr 23, 2012	5.84	5.90	5.76	5.87
4917	NYSE	FCF	Fri, Apr 20, 2012	5.95	6.04	5.91	5.97
4916	NYSE	FCF	Thu, Apr 19, 2012	5.94	6.04	5.82	5.87
4915	NYSE	FCF	Wed, Apr 18, 2012	5.95	5.97	5.88	5.94
4914	NYSE	FCF	Tue, Apr 17, 2012	5.89	6.08	5.89	6.00
4913	NYSE	FCF	Mon, Apr 16, 2012	5.80	5.89	5.74	5.82
4912	NYSE	FCF	Fri, Apr 13, 2012	5.92	5.94	5.71	5.74
4911	NYSE	FCF	Thu, Apr 12, 2012	5.94	5.99	5.91	5.96
4910	NYSE	FCF	Wed, Apr 11, 2012	5.88	5.97	5.87	5.95
4909	NYSE	FCF	Tue, Apr 10, 2012	5.91	5.95	5.78	5.79
4908	NYSE	FCF	Mon, Apr 9, 2012	5.86	5.96	5.84	5.91
4907	NYSE	FCF	Thu, Apr 5, 2012	5.85	6.04	5.85	6.02
4906	NYSE	FCF	Wed, Apr 4, 2012	6.08	6.16	5.93	6.00
4905	NYSE	FCF	Tue, Apr 3, 2012	6.20	6.23	6.10	6.19
4904	NYSE	FCF	Mon, Apr 2, 2012	6.08	6.21	6.03	6.20
4903	NYSE	FCF	Fri, Mar 30, 2012	6.28	6.28	6.11	6.12
4902	NYSE	FCF	Thu, Mar 29, 2012	6.21	6.23	6.07	6.21
4901	NYSE	FCF	Wed, Mar 28, 2012	6.28	6.36	6.17	6.29
4900	NYSE	FCF	Tue, Mar 27, 2012	6.08	6.39	6.08	6.28
4899	NYSE	FCF	Mon, Mar 26, 2012	6.46	6.53	6.37	6.47
4898	NYSE	FCF	Fri, Mar 23, 2012	6.27	6.36	6.21	6.35
4897	NYSE	FCF	Thu, Mar 22, 2012	6.37	6.40	6.21	6.27
4896	NYSE	FCF	Wed, Mar 21, 2012	6.58	6.60	6.46	6.47
4895	NYSE	FCF	Tue, Mar 20, 2012	6.59	6.61	6.48	6.53
4894	NYSE	FCF	Mon, Mar 19, 2012	6.55	6.74	6.34	6.68
4893	NYSE	FCF	Fri, Mar 16, 2012	6.43	6.62	6.31	6.56
4892	NYSE	FCF	Thu, Mar 15, 2012	6.47	6.55	6.43	6.52
4891	NYSE	FCF	Wed, Mar 14, 2012	6.48	6.55	6.39	6.45
4890	NYSE	FCF	Tue, Mar 13, 2012	6.30	6.51	6.28	6.51
4889	NYSE	FCF	Mon, Mar 12, 2012	6.22	6.26	6.14	6.24
4888	NYSE	FCF	Fri, Mar 9, 2012	6.10	6.29	6.04	6.21
4887	NYSE	FCF	Thu, Mar 8, 2012	5.93	6.10	5.88	6.09
4886	NYSE	FCF	Wed, Mar 7, 2012	5.80	5.89	5.75	5.87
4885	NYSE	FCF	Tue, Mar 6, 2012	5.85	5.91	5.69	5.76
4884	NYSE	FCF	Mon, Mar 5, 2012	5.84	5.99	5.80	5.95
4883	NYSE	FCF	Fri, Mar 2, 2012	6.01	6.07	5.83	5.88
4882	NYSE	FCF	Thu, Mar 1, 2012	6.04	6.11	5.98	6.00
4881	NYSE	FCF	Wed, Feb 29, 2012	6.04	6.10	5.94	5.99
4880	NYSE	FCF	Tue, Feb 28, 2012	6.01	6.09	5.94	6.00
4879	NYSE	FCF	Mon, Feb 27, 2012	5.89	6.07	5.86	6.00
4878	NYSE	FCF	Fri, Feb 24, 2012	6.07	6.10	5.93	5.96
4877	NYSE	FCF	Thu, Feb 23, 2012	5.90	6.08	5.85	6.08
4876	NYSE	FCF	Wed, Feb 22, 2012	5.90	6.01	5.86	5.87
4875	NYSE	FCF	Tue, Feb 21, 2012	5.94	6.02	5.85	5.91
4874	NYSE	FCF	Fri, Feb 17, 2012	6.01	6.12	5.93	5.94
4873	NYSE	FCF	Thu, Feb 16, 2012	5.66	5.98	5.65	5.97
4872	NYSE	FCF	Wed, Feb 15, 2012	5.70	5.78	5.64	5.66
4871	NYSE	FCF	Tue, Feb 14, 2012	5.74	5.76	5.57	5.67
4870	NYSE	FCF	Mon, Feb 13, 2012	5.79	5.85	5.73	5.75
4869	NYSE	FCF	Fri, Feb 10, 2012	5.77	5.77	5.65	5.71
4868	NYSE	FCF	Thu, Feb 9, 2012	5.95	5.95	5.81	5.83
4867	NYSE	FCF	Wed, Feb 8, 2012	5.93	6.00	5.83	5.95
4866	NYSE	FCF	Tue, Feb 7, 2012	5.92	6.00	5.90	5.93
4865	NYSE	FCF	Mon, Feb 6, 2012	5.97	6.02	5.87	5.95
4864	NYSE	FCF	Fri, Feb 3, 2012	5.96	6.04	5.87	6.01
4863	NYSE	FCF	Thu, Feb 2, 2012	5.73	5.90	5.67	5.83
4862	NYSE	FCF	Wed, Feb 1, 2012	5.58	5.78	5.51	5.74
4861	NYSE	FCF	Tue, Jan 31, 2012	5.60	5.69	5.52	5.54
4860	NYSE	FCF	Mon, Jan 30, 2012	5.52	5.60	5.45	5.56
4859	NYSE	FCF	Fri, Jan 27, 2012	5.56	5.62	5.51	5.58
4858	NYSE	FCF	Thu, Jan 26, 2012	5.82	5.82	5.45	5.60
4857	NYSE	FCF	Wed, Jan 25, 2012	5.66	5.86	5.50	5.80
4856	NYSE	FCF	Tue, Jan 24, 2012	5.73	5.89	5.63	5.84
4855	NYSE	FCF	Mon, Jan 23, 2012	5.85	5.95	5.76	5.76
4854	NYSE	FCF	Fri, Jan 20, 2012	5.75	5.91	5.71	5.88
4853	NYSE	FCF	Thu, Jan 19, 2012	5.88	5.89	5.71	5.77
4852	NYSE	FCF	Wed, Jan 18, 2012	5.76	5.85	5.68	5.84
4851	NYSE	FCF	Tue, Jan 17, 2012	6.01	6.01	5.70	5.76
4850	NYSE	FCF	Fri, Jan 13, 2012	5.87	6.00	5.77	5.99
4849	NYSE	FCF	Thu, Jan 12, 2012	5.81	6.00	5.69	5.97
4848	NYSE	FCF	Wed, Jan 11, 2012	5.71	5.82	5.66	5.78
4847	NYSE	FCF	Tue, Jan 10, 2012	5.87	5.90	5.73	5.75
4846	NYSE	FCF	Mon, Jan 9, 2012	5.80	5.82	5.73	5.75
4845	NYSE	FCF	Fri, Jan 6, 2012	5.77	5.86	5.63	5.74
4844	NYSE	FCF	Thu, Jan 5, 2012	5.60	5.89	5.50	5.78
4843	NYSE	FCF	Wed, Jan 4, 2012	5.44	5.64	5.39	5.64
4842	NYSE	FCF	Tue, Jan 3, 2012	5.43	5.58	5.43	5.47
4841	NYSE	FCF	Fri, Dec 30, 2011	5.35	5.37	5.26	5.26
4840	NYSE	FCF	Thu, Dec 29, 2011	5.31	5.42	5.26	5.40
4839	NYSE	FCF	Wed, Dec 28, 2011	5.43	5.43	5.26	5.29
4838	NYSE	FCF	Tue, Dec 27, 2011	5.36	5.49	5.30	5.45
4837	NYSE	FCF	Fri, Dec 23, 2011	5.43	5.43	5.31	5.41
4836	NYSE	FCF	Thu, Dec 22, 2011	5.30	5.57	5.26	5.38
4835	NYSE	FCF	Wed, Dec 21, 2011	5.15	5.32	5.08	5.26
4834	NYSE	FCF	Tue, Dec 20, 2011	5.06	5.19	5.06	5.18
4833	NYSE	FCF	Mon, Dec 19, 2011	5.04	5.16	4.90	4.94
4832	NYSE	FCF	Fri, Dec 16, 2011	4.78	5.16	4.78	5.04
4831	NYSE	FCF	Thu, Dec 15, 2011	4.75	4.90	4.73	4.89
4830	NYSE	FCF	Wed, Dec 14, 2011	4.73	4.84	4.68	4.71
4829	NYSE	FCF	Tue, Dec 13, 2011	4.90	5.00	4.74	4.80
4828	NYSE	FCF	Mon, Dec 12, 2011	4.80	4.85	4.75	4.84
4827	NYSE	FCF	Fri, Dec 9, 2011	4.71	4.92	4.71	4.88
4826	NYSE	FCF	Thu, Dec 8, 2011	4.83	4.83	4.66	4.69
4825	NYSE	FCF	Wed, Dec 7, 2011	4.80	4.95	4.71	4.90
4824	NYSE	FCF	Tue, Dec 6, 2011	4.86	4.90	4.76	4.83
4823	NYSE	FCF	Mon, Dec 5, 2011	4.86	4.93	4.75	4.87
4822	NYSE	FCF	Fri, Dec 2, 2011	4.71	4.81	4.62	4.76
4821	NYSE	FCF	Thu, Dec 1, 2011	4.63	4.71	4.55	4.63
4820	NYSE	FCF	Wed, Nov 30, 2011	4.47	4.68	4.25	4.65
4819	NYSE	FCF	Tue, Nov 29, 2011	4.28	4.28	4.17	4.23
4818	NYSE	FCF	Mon, Nov 28, 2011	4.27	4.34	4.17	4.31
4817	NYSE	FCF	Fri, Nov 25, 2011	4.10	4.19	4.05	4.10
4816	NYSE	FCF	Wed, Nov 23, 2011	4.26	4.26	4.08	4.11
4815	NYSE	FCF	Tue, Nov 22, 2011	4.40	4.46	4.27	4.31
4814	NYSE	FCF	Mon, Nov 21, 2011	4.50	4.57	4.34	4.41
4813	NYSE	FCF	Fri, Nov 18, 2011	4.58	4.60	4.51	4.59
4812	NYSE	FCF	Thu, Nov 17, 2011	4.65	4.75	4.52	4.57
4811	NYSE	FCF	Wed, Nov 16, 2011	4.56	4.80	4.55	4.66
4810	NYSE	FCF	Tue, Nov 15, 2011	4.54	4.68	4.51	4.62
4809	NYSE	FCF	Mon, Nov 14, 2011	4.72	4.73	4.51	4.55
4808	NYSE	FCF	Fri, Nov 11, 2011	4.67	4.79	4.67	4.76
4807	NYSE	FCF	Thu, Nov 10, 2011	4.64	4.75	4.55	4.61
4806	NYSE	FCF	Wed, Nov 9, 2011	4.78	4.80	4.54	4.54
4805	NYSE	FCF	Tue, Nov 8, 2011	4.87	4.95	4.71	4.93
4804	NYSE	FCF	Mon, Nov 7, 2011	4.74	4.86	4.65	4.83
4803	NYSE	FCF	Fri, Nov 4, 2011	4.68	4.80	4.59	4.75
4802	NYSE	FCF	Thu, Nov 3, 2011	4.61	4.79	4.43	4.75
4801	NYSE	FCF	Wed, Nov 2, 2011	4.36	4.59	4.36	4.53
4800	NYSE	FCF	Tue, Nov 1, 2011	4.33	4.56	4.25	4.27
4799	NYSE	FCF	Mon, Oct 31, 2011	4.63	4.75	4.59	4.61
4798	NYSE	FCF	Fri, Oct 28, 2011	4.62	4.83	4.56	4.70
4797	NYSE	FCF	Thu, Oct 27, 2011	4.25	4.72	4.15	4.58
4796	NYSE	FCF	Wed, Oct 26, 2011	4.43	4.49	4.17	4.30
4795	NYSE	FCF	Tue, Oct 25, 2011	4.66	4.67	4.31	4.34
4794	NYSE	FCF	Mon, Oct 24, 2011	4.64	4.80	4.62	4.71
4793	NYSE	FCF	Fri, Oct 21, 2011	4.37	4.64	4.32	4.64
4792	NYSE	FCF	Thu, Oct 20, 2011	4.31	4.36	4.14	4.34
4791	NYSE	FCF	Wed, Oct 19, 2011	4.22	4.36	4.14	4.30
4790	NYSE	FCF	Tue, Oct 18, 2011	3.99	4.33	3.99	4.26
4789	NYSE	FCF	Mon, Oct 17, 2011	4.10	4.12	3.94	3.96
4788	NYSE	FCF	Fri, Oct 14, 2011	4.12	4.19	4.05	4.17
4787	NYSE	FCF	Thu, Oct 13, 2011	4.10	4.11	3.95	4.07
4786	NYSE	FCF	Wed, Oct 12, 2011	4.00	4.22	3.91	4.15
4785	NYSE	FCF	Tue, Oct 11, 2011	3.85	3.98	3.78	3.95
4784	NYSE	FCF	Mon, Oct 10, 2011	3.75	3.93	3.70	3.90
4783	NYSE	FCF	Fri, Oct 7, 2011	3.95	3.97	3.64	3.66
4782	NYSE	FCF	Thu, Oct 6, 2011	3.68	3.96	3.64	3.96
4781	NYSE	FCF	Wed, Oct 5, 2011	3.74	3.80	3.66	3.70
4780	NYSE	FCF	Tue, Oct 4, 2011	3.53	3.77	3.47	3.75
4779	NYSE	FCF	Mon, Oct 3, 2011	3.67	3.82	3.55	3.55
4778	NYSE	FCF	Fri, Sep 30, 2011	3.73	3.82	3.68	3.70
4777	NYSE	FCF	Thu, Sep 29, 2011	3.77	3.83	3.68	3.80
4776	NYSE	FCF	Wed, Sep 28, 2011	3.88	3.91	3.66	3.66
4775	NYSE	FCF	Tue, Sep 27, 2011	3.93	3.97	3.84	3.88
4774	NYSE	FCF	Mon, Sep 26, 2011	3.78	3.89	3.66	3.83
4773	NYSE	FCF	Fri, Sep 23, 2011	3.74	3.89	3.68	3.72
4772	NYSE	FCF	Thu, Sep 22, 2011	3.80	3.96	3.60	3.73
4771	NYSE	FCF	Wed, Sep 21, 2011	3.98	4.04	3.79	3.81
4770	NYSE	FCF	Tue, Sep 20, 2011	4.02	4.09	3.98	3.98
4769	NYSE	FCF	Mon, Sep 19, 2011	4.10	4.10	4.00	4.03
4768	NYSE	FCF	Fri, Sep 16, 2011	4.18	4.21	4.10	4.19
4767	NYSE	FCF	Thu, Sep 15, 2011	4.20	4.20	4.09	4.16
4766	NYSE	FCF	Wed, Sep 14, 2011	4.14	4.22	4.02	4.15
4765	NYSE	FCF	Tue, Sep 13, 2011	4.08	4.21	4.01	4.09
4764	NYSE	FCF	Mon, Sep 12, 2011	3.89	4.08	3.89	4.05
4763	NYSE	FCF	Fri, Sep 9, 2011	4.08	4.18	3.92	3.96
4762	NYSE	FCF	Thu, Sep 8, 2011	4.24	4.30	4.10	4.14
4761	NYSE	FCF	Wed, Sep 7, 2011	4.09	4.31	4.07	4.30
4760	NYSE	FCF	Tue, Sep 6, 2011	3.82	4.04	3.81	4.00
4759	NYSE	FCF	Fri, Sep 2, 2011	4.12	4.14	3.91	3.92
4758	NYSE	FCF	Thu, Sep 1, 2011	4.48	4.51	4.20	4.23
4757	NYSE	FCF	Wed, Aug 31, 2011	4.58	4.63	4.44	4.50
4756	NYSE	FCF	Tue, Aug 30, 2011	4.48	4.56	4.41	4.54
4755	NYSE	FCF	Mon, Aug 29, 2011	4.27	4.50	4.27	4.50
4754	NYSE	FCF	Fri, Aug 26, 2011	4.21	4.36	4.08	4.22
4753	NYSE	FCF	Thu, Aug 25, 2011	4.53	4.76	4.22	4.24
4752	NYSE	FCF	Wed, Aug 24, 2011	4.21	4.41	4.21	4.38
4751	NYSE	FCF	Tue, Aug 23, 2011	3.98	4.22	3.94	4.22
4750	NYSE	FCF	Mon, Aug 22, 2011	4.04	4.15	3.92	3.94
4749	NYSE	FCF	Fri, Aug 19, 2011	3.94	4.12	3.88	3.88
4748	NYSE	FCF	Thu, Aug 18, 2011	4.15	4.15	3.98	4.01
4747	NYSE	FCF	Wed, Aug 17, 2011	4.27	4.36	4.20	4.22
4746	NYSE	FCF	Tue, Aug 16, 2011	4.31	4.38	4.20	4.23
4745	NYSE	FCF	Mon, Aug 15, 2011	4.30	4.41	4.25	4.35
4744	NYSE	FCF	Fri, Aug 12, 2011	4.37	4.43	4.20	4.24
4743	NYSE	FCF	Thu, Aug 11, 2011	3.98	4.38	3.92	4.33
4742	NYSE	FCF	Wed, Aug 10, 2011	4.42	4.43	3.87	3.88
4741	NYSE	FCF	Tue, Aug 9, 2011	4.57	4.57	4.03	4.49
4740	NYSE	FCF	Mon, Aug 8, 2011	4.65	4.86	4.32	4.33
4739	NYSE	FCF	Fri, Aug 5, 2011	4.92	4.99	4.69	4.83
4738	NYSE	FCF	Thu, Aug 4, 2011	5.09	5.12	4.86	4.86
4737	NYSE	FCF	Wed, Aug 3, 2011	5.00	5.16	4.93	5.15
4736	NYSE	FCF	Tue, Aug 2, 2011	5.04	5.16	4.98	4.98
4735	NYSE	FCF	Mon, Aug 1, 2011	5.21	5.21	5.03	5.05
4734	NYSE	FCF	Fri, Jul 29, 2011	5.09	5.26	4.98	5.14
4733	NYSE	FCF	Thu, Jul 28, 2011	5.21	5.26	5.12	5.13
4732	NYSE	FCF	Wed, Jul 27, 2011	5.25	5.38	5.14	5.23
4731	NYSE	FCF	Tue, Jul 26, 2011	5.32	5.38	5.26	5.34
4730	NYSE	FCF	Mon, Jul 25, 2011	5.21	5.36	5.17	5.30
4729	NYSE	FCF	Fri, Jul 22, 2011	5.34	5.34	5.22	5.29
4728	NYSE	FCF	Thu, Jul 21, 2011	5.30	5.36	5.25	5.33
4727	NYSE	FCF	Wed, Jul 20, 2011	5.30	5.34	5.20	5.27
4726	NYSE	FCF	Tue, Jul 19, 2011	5.29	5.32	5.19	5.30
4725	NYSE	FCF	Mon, Jul 18, 2011	5.37	5.41	5.22	5.25
4724	NYSE	FCF	Fri, Jul 15, 2011	5.51	5.53	5.35	5.41
4723	NYSE	FCF	Thu, Jul 14, 2011	5.71	5.75	5.43	5.46
4722	NYSE	FCF	Wed, Jul 13, 2011	5.67	5.85	5.65	5.68
4721	NYSE	FCF	Tue, Jul 12, 2011	5.59	5.73	5.55	5.66
4720	NYSE	FCF	Mon, Jul 11, 2011	5.67	5.70	5.56	5.62
4719	NYSE	FCF	Fri, Jul 8, 2011	5.75	5.81	5.71	5.73
4718	NYSE	FCF	Thu, Jul 7, 2011	5.86	5.98	5.80	5.83
4717	NYSE	FCF	Wed, Jul 6, 2011	5.77	5.82	5.71	5.79
4716	NYSE	FCF	Tue, Jul 5, 2011	5.88	5.88	5.72	5.78
4715	NYSE	FCF	Fri, Jul 1, 2011	5.75	5.90	5.71	5.89
4714	NYSE	FCF	Thu, Jun 30, 2011	5.77	5.79	5.71	5.74
4713	NYSE	FCF	Wed, Jun 29, 2011	5.79	5.80	5.68	5.75
4712	NYSE	FCF	Tue, Jun 28, 2011	5.75	5.76	5.66	5.76
4711	NYSE	FCF	Mon, Jun 27, 2011	5.76	5.84	5.69	5.74
4710	NYSE	FCF	Fri, Jun 24, 2011	5.51	5.60	5.47	5.59
4709	NYSE	FCF	Thu, Jun 23, 2011	5.56	5.56	5.39	5.51
4708	NYSE	FCF	Wed, Jun 22, 2011	5.69	5.77	5.62	5.62
4707	NYSE	FCF	Tue, Jun 21, 2011	5.73	5.75	5.62	5.74
4706	NYSE	FCF	Mon, Jun 20, 2011	5.61	5.75	5.61	5.68
4705	NYSE	FCF	Fri, Jun 17, 2011	5.50	5.75	5.45	5.62
4704	NYSE	FCF	Thu, Jun 16, 2011	5.29	5.50	5.27	5.44
4703	NYSE	FCF	Wed, Jun 15, 2011	5.28	5.36	5.19	5.28
4702	NYSE	FCF	Tue, Jun 14, 2011	5.29	5.43	5.25	5.34
4701	NYSE	FCF	Mon, Jun 13, 2011	5.50	5.50	5.17	5.23
4700	NYSE	FCF	Fri, Jun 10, 2011	5.25	5.30	5.04	5.18
4699	NYSE	FCF	Thu, Jun 9, 2011	5.31	5.36	5.24	5.26
4698	NYSE	FCF	Wed, Jun 8, 2011	5.37	5.43	5.27	5.31
4697	NYSE	FCF	Tue, Jun 7, 2011	5.54	5.58	5.41	5.41
4696	NYSE	FCF	Mon, Jun 6, 2011	5.50	5.57	5.50	5.50
4695	NYSE	FCF	Fri, Jun 3, 2011	5.53	5.67	5.51	5.51
4694	NYSE	FCF	Thu, Jun 2, 2011	5.65	5.70	5.56	5.61
4693	NYSE	FCF	Wed, Jun 1, 2011	5.84	5.87	5.64	5.64
4692	NYSE	FCF	Tue, May 31, 2011	5.81	5.90	5.72	5.85
4691	NYSE	FCF	Fri, May 27, 2011	5.73	5.84	5.71	5.75
4690	NYSE	FCF	Thu, May 26, 2011	5.60	5.72	5.58	5.71
4689	NYSE	FCF	Wed, May 25, 2011	5.59	5.70	5.58	5.62
4688	NYSE	FCF	Tue, May 24, 2011	5.64	5.73	5.54	5.62
4687	NYSE	FCF	Mon, May 23, 2011	5.67	5.78	5.62	5.62
4686	NYSE	FCF	Fri, May 20, 2011	5.79	5.85	5.75	5.76
4685	NYSE	FCF	Thu, May 19, 2011	5.90	5.90	5.76	5.84
4684	NYSE	FCF	Wed, May 18, 2011	5.85	5.87	5.78	5.84
4683	NYSE	FCF	Tue, May 17, 2011	5.78	5.90	5.78	5.85
4682	NYSE	FCF	Mon, May 16, 2011	5.88	5.92	5.80	5.80
4681	NYSE	FCF	Fri, May 13, 2011	6.00	6.00	5.83	5.87
4680	NYSE	FCF	Thu, May 12, 2011	5.90	6.07	5.85	6.01
4679	NYSE	FCF	Wed, May 11, 2011	6.05	6.06	5.92	5.94
4678	NYSE	FCF	Tue, May 10, 2011	6.03	6.14	5.96	6.06
4677	NYSE	FCF	Mon, May 9, 2011	5.96	6.01	5.91	5.98
4676	NYSE	FCF	Fri, May 6, 2011	6.15	6.17	5.95	5.98
4675	NYSE	FCF	Thu, May 5, 2011	6.09	6.18	6.00	6.08
4674	NYSE	FCF	Wed, May 4, 2011	6.17	6.19	6.06	6.13
4673	NYSE	FCF	Tue, May 3, 2011	6.19	6.26	6.11	6.18
4672	NYSE	FCF	Mon, May 2, 2011	6.25	6.25	6.18	6.20
4671	NYSE	FCF	Fri, Apr 29, 2011	6.28	6.29	6.16	6.20
4670	NYSE	FCF	Thu, Apr 28, 2011	6.24	6.31	6.18	6.27
4669	NYSE	FCF	Wed, Apr 27, 2011	6.22	6.30	6.21	6.29
4668	NYSE	FCF	Tue, Apr 26, 2011	6.04	6.30	6.04	6.22
4667	NYSE	FCF	Mon, Apr 25, 2011	6.01	6.09	5.96	6.03
4666	NYSE	FCF	Thu, Apr 21, 2011	5.93	5.95	5.80	5.95
4665	NYSE	FCF	Wed, Apr 20, 2011	6.25	6.25	5.85	5.89
4664	NYSE	FCF	Tue, Apr 19, 2011	6.28	6.29	6.11	6.16
4663	NYSE	FCF	Mon, Apr 18, 2011	6.26	6.34	6.20	6.23
4662	NYSE	FCF	Fri, Apr 15, 2011	6.28	6.38	6.25	6.35
4661	NYSE	FCF	Thu, Apr 14, 2011	6.30	6.33	6.20	6.29
4660	NYSE	FCF	Wed, Apr 13, 2011	6.55	6.58	6.27	6.32
4659	NYSE	FCF	Tue, Apr 12, 2011	6.54	6.60	6.47	6.48
4658	NYSE	FCF	Mon, Apr 11, 2011	6.65	6.72	6.54	6.58
4657	NYSE	FCF	Fri, Apr 8, 2011	7.00	7.00	6.63	6.67
4656	NYSE	FCF	Thu, Apr 7, 2011	6.91	7.00	6.85	6.96
4655	NYSE	FCF	Wed, Apr 6, 2011	6.90	6.95	6.80	6.89
4654	NYSE	FCF	Tue, Apr 5, 2011	6.84	6.88	6.80	6.84
4653	NYSE	FCF	Mon, Apr 4, 2011	6.82	6.86	6.81	6.85
4652	NYSE	FCF	Fri, Apr 1, 2011	6.87	6.89	6.78	6.82
4651	NYSE	FCF	Thu, Mar 31, 2011	6.69	6.88	6.64	6.85
4650	NYSE	FCF	Wed, Mar 30, 2011	6.47	6.72	6.41	6.71
4649	NYSE	FCF	Tue, Mar 29, 2011	6.30	6.47	6.30	6.44
4648	NYSE	FCF	Mon, Mar 28, 2011	6.27	6.33	6.23	6.32
4647	NYSE	FCF	Fri, Mar 25, 2011	6.16	6.32	6.12	6.27
4646	NYSE	FCF	Thu, Mar 24, 2011	6.19	6.20	6.10	6.11
4645	NYSE	FCF	Wed, Mar 23, 2011	6.30	6.31	6.15	6.17
4644	NYSE	FCF	Tue, Mar 22, 2011	6.46	6.54	6.30	6.34
4643	NYSE	FCF	Mon, Mar 21, 2011	6.45	6.49	6.36	6.45
4642	NYSE	FCF	Fri, Mar 18, 2011	6.38	6.43	6.30	6.38
4641	NYSE	FCF	Thu, Mar 17, 2011	6.35	6.36	6.23	6.32
4640	NYSE	FCF	Wed, Mar 16, 2011	6.24	6.32	6.13	6.26
4639	NYSE	FCF	Tue, Mar 15, 2011	6.07	6.30	6.07	6.25
4638	NYSE	FCF	Mon, Mar 14, 2011	6.12	6.28	6.09	6.25
4637	NYSE	FCF	Fri, Mar 11, 2011	6.18	6.27	6.16	6.19
4636	NYSE	FCF	Thu, Mar 10, 2011	6.36	6.36	6.16	6.17
4635	NYSE	FCF	Wed, Mar 9, 2011	6.49	6.57	6.41	6.43
4634	NYSE	FCF	Tue, Mar 8, 2011	6.27	6.53	6.27	6.48
4633	NYSE	FCF	Mon, Mar 7, 2011	6.34	6.39	6.21	6.28
4632	NYSE	FCF	Fri, Mar 4, 2011	6.35	6.37	6.16	6.30
4631	NYSE	FCF	Thu, Mar 3, 2011	6.33	6.42	6.29	6.36
4630	NYSE	FCF	Wed, Mar 2, 2011	6.32	6.39	6.14	6.26
4629	NYSE	FCF	Tue, Mar 1, 2011	6.56	6.59	6.28	6.34
4628	NYSE	FCF	Mon, Feb 28, 2011	6.62	6.70	6.48	6.55
4627	NYSE	FCF	Fri, Feb 25, 2011	6.43	6.66	6.40	6.59
4626	NYSE	FCF	Thu, Feb 24, 2011	6.50	6.61	6.35	6.42
4625	NYSE	FCF	Wed, Feb 23, 2011	6.52	6.59	6.44	6.52
4624	NYSE	FCF	Tue, Feb 22, 2011	6.58	6.69	6.50	6.53
4623	NYSE	FCF	Fri, Feb 18, 2011	6.59	6.69	6.54	6.68
4622	NYSE	FCF	Thu, Feb 17, 2011	6.37	6.61	6.32	6.56
4621	NYSE	FCF	Wed, Feb 16, 2011	6.33	6.37	6.21	6.37
4620	NYSE	FCF	Tue, Feb 15, 2011	6.41	6.43	6.24	6.28
4619	NYSE	FCF	Mon, Feb 14, 2011	6.56	6.60	6.39	6.39
4618	NYSE	FCF	Fri, Feb 11, 2011	6.40	6.59	6.40	6.58
4617	NYSE	FCF	Thu, Feb 10, 2011	6.42	6.50	6.40	6.42
4616	NYSE	FCF	Wed, Feb 9, 2011	6.48	6.55	6.40	6.45
4615	NYSE	FCF	Tue, Feb 8, 2011	6.53	6.55	6.45	6.52
4614	NYSE	FCF	Mon, Feb 7, 2011	6.54	6.75	6.52	6.54
4613	NYSE	FCF	Fri, Feb 4, 2011	6.51	6.55	6.43	6.55
4612	NYSE	FCF	Thu, Feb 3, 2011	6.45	6.52	6.40	6.51
4611	NYSE	FCF	Wed, Feb 2, 2011	6.52	6.58	6.42	6.44
4610	NYSE	FCF	Tue, Feb 1, 2011	6.49	6.60	6.38	6.56
4609	NYSE	FCF	Mon, Jan 31, 2011	6.57	6.58	6.37	6.43
4608	NYSE	FCF	Fri, Jan 28, 2011	6.80	6.89	6.53	6.53
4607	NYSE	FCF	Thu, Jan 27, 2011	6.80	6.97	6.75	6.83
4606	NYSE	FCF	Wed, Jan 26, 2011	6.93	7.05	6.81	6.81
4605	NYSE	FCF	Tue, Jan 25, 2011	6.80	6.91	6.66	6.89
4604	NYSE	FCF	Mon, Jan 24, 2011	6.97	6.99	6.85	6.85
4603	NYSE	FCF	Fri, Jan 21, 2011	6.99	7.01	6.90	6.96
4602	NYSE	FCF	Thu, Jan 20, 2011	6.72	7.01	6.65	6.94
4601	NYSE	FCF	Wed, Jan 19, 2011	6.91	7.01	6.75	6.75
4600	NYSE	FCF	Tue, Jan 18, 2011	7.01	7.08	6.92	6.99
4599	NYSE	FCF	Fri, Jan 14, 2011	6.69	7.05	6.67	7.03
4598	NYSE	FCF	Thu, Jan 13, 2011	6.75	6.83	6.67	6.71
4597	NYSE	FCF	Wed, Jan 12, 2011	6.82	6.84	6.74	6.76
4596	NYSE	FCF	Tue, Jan 11, 2011	6.76	6.79	6.64	6.77
4595	NYSE	FCF	Mon, Jan 10, 2011	6.71	6.77	6.61	6.74
4594	NYSE	FCF	Fri, Jan 7, 2011	7.13	7.16	6.71	6.73
4593	NYSE	FCF	Thu, Jan 6, 2011	7.23	7.25	7.08	7.10
4592	NYSE	FCF	Wed, Jan 5, 2011	7.15	7.25	7.09	7.25
4591	NYSE	FCF	Tue, Jan 4, 2011	7.37	7.41	7.04	7.16
4590	NYSE	FCF	Mon, Jan 3, 2011	7.15	7.38	7.15	7.36
4589	NYSE	FCF	Fri, Dec 31, 2010	7.28	7.32	7.08	7.08
4588	NYSE	FCF	Thu, Dec 30, 2010	7.24	7.35	7.23	7.29
4587	NYSE	FCF	Wed, Dec 29, 2010	7.34	7.34	7.23	7.24
4586	NYSE	FCF	Tue, Dec 28, 2010	7.27	7.35	7.23	7.30
4585	NYSE	FCF	Mon, Dec 27, 2010	7.21	7.32	7.20	7.28
4584	NYSE	FCF	Thu, Dec 23, 2010	7.45	7.47	7.22	7.23
4583	NYSE	FCF	Wed, Dec 22, 2010	7.10	7.47	7.05	7.45
4582	NYSE	FCF	Tue, Dec 21, 2010	6.79	7.09	6.79	7.07
4581	NYSE	FCF	Mon, Dec 20, 2010	6.76	6.93	6.68	6.78
4580	NYSE	FCF	Fri, Dec 17, 2010	6.95	7.01	6.67	6.75
4579	NYSE	FCF	Thu, Dec 16, 2010	6.95	7.13	6.92	7.02
4578	NYSE	FCF	Wed, Dec 15, 2010	6.99	7.13	6.90	6.94
4577	NYSE	FCF	Tue, Dec 14, 2010	6.97	7.04	6.89	7.03
4576	NYSE	FCF	Mon, Dec 13, 2010	6.98	7.00	6.91	6.93
4575	NYSE	FCF	Fri, Dec 10, 2010	6.89	7.00	6.84	6.98
4574	NYSE	FCF	Thu, Dec 9, 2010	6.96	7.00	6.82	6.89
4573	NYSE	FCF	Wed, Dec 8, 2010	6.80	6.99	6.78	6.89
4572	NYSE	FCF	Tue, Dec 7, 2010	6.89	6.94	6.80	6.85
4571	NYSE	FCF	Mon, Dec 6, 2010	6.69	6.89	6.62	6.83
4570	NYSE	FCF	Fri, Dec 3, 2010	6.52	6.71	6.48	6.69
4569	NYSE	FCF	Thu, Dec 2, 2010	6.50	6.67	6.46	6.57
4568	NYSE	FCF	Wed, Dec 1, 2010	6.32	6.51	6.26	6.48
4567	NYSE	FCF	Tue, Nov 30, 2010	6.22	6.25	6.11	6.20
4566	NYSE	FCF	Mon, Nov 29, 2010	6.22	6.34	6.17	6.29
4565	NYSE	FCF	Fri, Nov 26, 2010	6.38	6.41	6.25	6.25
4564	NYSE	FCF	Wed, Nov 24, 2010	6.29	6.46	6.29	6.44
4563	NYSE	FCF	Tue, Nov 23, 2010	6.20	6.34	6.20	6.29
4562	NYSE	FCF	Mon, Nov 22, 2010	6.24	6.32	6.11	6.28
4561	NYSE	FCF	Fri, Nov 19, 2010	6.17	6.28	6.11	6.26
4560	NYSE	FCF	Thu, Nov 18, 2010	6.13	6.33	6.13	6.21
4559	NYSE	FCF	Wed, Nov 17, 2010	6.21	6.24	6.03	6.12
4558	NYSE	FCF	Tue, Nov 16, 2010	6.30	6.33	6.16	6.21
4557	NYSE	FCF	Mon, Nov 15, 2010	6.30	6.48	6.28	6.34
4556	NYSE	FCF	Fri, Nov 12, 2010	6.30	6.37	6.24	6.25
4555	NYSE	FCF	Thu, Nov 11, 2010	6.32	6.45	6.28	6.35
4554	NYSE	FCF	Wed, Nov 10, 2010	6.25	6.44	6.24	6.39
4553	NYSE	FCF	Tue, Nov 9, 2010	6.38	6.41	6.22	6.26
4552	NYSE	FCF	Mon, Nov 8, 2010	6.32	6.36	6.20	6.36
4551	NYSE	FCF	Fri, Nov 5, 2010	6.34	6.62	6.27	6.32
4550	NYSE	FCF	Thu, Nov 4, 2010	6.10	6.46	6.10	6.34
4549	NYSE	FCF	Wed, Nov 3, 2010	5.80	6.06	5.76	5.99
4548	NYSE	FCF	Tue, Nov 2, 2010	5.76	5.87	5.74	5.80
4547	NYSE	FCF	Mon, Nov 1, 2010	5.86	5.87	5.60	5.71
4546	NYSE	FCF	Fri, Oct 29, 2010	5.70	5.84	5.63	5.82
4545	NYSE	FCF	Thu, Oct 28, 2010	5.64	5.82	5.64	5.71
4544	NYSE	FCF	Wed, Oct 27, 2010	5.49	5.63	5.49	5.60
4543	NYSE	FCF	Tue, Oct 26, 2010	5.44	5.59	5.44	5.54
4542	NYSE	FCF	Mon, Oct 25, 2010	5.58	5.64	5.44	5.48
4541	NYSE	FCF	Fri, Oct 22, 2010	5.60	5.64	5.51	5.55
4540	NYSE	FCF	Thu, Oct 21, 2010	5.65	5.75	5.52	5.56
4539	NYSE	FCF	Wed, Oct 20, 2010	5.69	5.70	5.55	5.60
4538	NYSE	FCF	Tue, Oct 19, 2010	5.66	5.76	5.56	5.67
4537	NYSE	FCF	Mon, Oct 18, 2010	5.63	5.75	5.62	5.73
4536	NYSE	FCF	Fri, Oct 15, 2010	5.75	5.79	5.61	5.63
4535	NYSE	FCF	Thu, Oct 14, 2010	5.68	5.73	5.57	5.71
4534	NYSE	FCF	Wed, Oct 13, 2010	5.63	5.77	5.52	5.71
4533	NYSE	FCF	Tue, Oct 12, 2010	5.55	5.68	5.50	5.61
4532	NYSE	FCF	Mon, Oct 11, 2010	5.68	5.70	5.55	5.55
4531	NYSE	FCF	Fri, Oct 8, 2010	5.75	5.75	5.62	5.67
4530	NYSE	FCF	Thu, Oct 7, 2010	5.80	5.80	5.59	5.73
4529	NYSE	FCF	Wed, Oct 6, 2010	5.60	5.79	5.57	5.76
4528	NYSE	FCF	Tue, Oct 5, 2010	5.52	5.64	5.45	5.62
4527	NYSE	FCF	Mon, Oct 4, 2010	5.50	5.52	5.33	5.47
4526	NYSE	FCF	Fri, Oct 1, 2010	5.52	5.55	5.39	5.53
4525	NYSE	FCF	Thu, Sep 30, 2010	5.54	5.70	5.43	5.45
4524	NYSE	FCF	Wed, Sep 29, 2010	5.25	5.57	5.20	5.50
4523	NYSE	FCF	Tue, Sep 28, 2010	5.31	5.34	5.07	5.29
4522	NYSE	FCF	Mon, Sep 27, 2010	5.37	5.39	5.22	5.28
4521	NYSE	FCF	Fri, Sep 24, 2010	5.14	5.37	5.07	5.35
4520	NYSE	FCF	Thu, Sep 23, 2010	5.14	5.30	5.03	5.05
4519	NYSE	FCF	Wed, Sep 22, 2010	5.42	5.43	5.17	5.20
4518	NYSE	FCF	Tue, Sep 21, 2010	5.55	5.65	5.45	5.45
4517	NYSE	FCF	Mon, Sep 20, 2010	5.31	5.56	5.22	5.56
4516	NYSE	FCF	Fri, Sep 17, 2010	5.42	5.45	5.28	5.31
4515	NYSE	FCF	Thu, Sep 16, 2010	5.54	5.54	5.28	5.37
4514	NYSE	FCF	Wed, Sep 15, 2010	5.46	5.55	5.40	5.54
4513	NYSE	FCF	Tue, Sep 14, 2010	5.50	5.54	5.42	5.48
4512	NYSE	FCF	Mon, Sep 13, 2010	5.36	5.58	5.33	5.51
4511	NYSE	FCF	Fri, Sep 10, 2010	5.26	5.38	5.21	5.27
4510	NYSE	FCF	Thu, Sep 9, 2010	5.26	5.35	5.19	5.25
4509	NYSE	FCF	Wed, Sep 8, 2010	5.05	5.26	5.05	5.19
4508	NYSE	FCF	Tue, Sep 7, 2010	5.28	5.28	5.05	5.05
4507	NYSE	FCF	Fri, Sep 3, 2010	5.28	5.31	5.21	5.31
4506	NYSE	FCF	Thu, Sep 2, 2010	5.24	5.28	5.14	5.20
4505	NYSE	FCF	Wed, Sep 1, 2010	5.03	5.28	4.94	5.28
4504	NYSE	FCF	Tue, Aug 31, 2010	4.95	5.12	4.89	4.95
4503	NYSE	FCF	Mon, Aug 30, 2010	5.06	5.15	4.96	4.97
4502	NYSE	FCF	Fri, Aug 27, 2010	5.11	5.15	5.03	5.10
4501	NYSE	FCF	Thu, Aug 26, 2010	5.11	5.18	5.02	5.06
4500	NYSE	FCF	Wed, Aug 25, 2010	4.90	5.07	4.83	5.07
4499	NYSE	FCF	Tue, Aug 24, 2010	4.92	5.00	4.83	4.95
4498	NYSE	FCF	Mon, Aug 23, 2010	5.13	5.21	4.99	5.00
4497	NYSE	FCF	Fri, Aug 20, 2010	5.05	5.12	4.85	5.10
4496	NYSE	FCF	Thu, Aug 19, 2010	5.22	5.31	5.09	5.10
4495	NYSE	FCF	Wed, Aug 18, 2010	5.23	5.33	5.18	5.26
4494	NYSE	FCF	Tue, Aug 17, 2010	5.14	5.29	5.12	5.25
4493	NYSE	FCF	Mon, Aug 16, 2010	5.02	5.09	4.96	5.08
4492	NYSE	FCF	Fri, Aug 13, 2010	5.01	5.02	4.97	5.00
4491	NYSE	FCF	Thu, Aug 12, 2010	4.95	5.04	4.94	5.02
4490	NYSE	FCF	Wed, Aug 11, 2010	4.97	5.07	4.89	5.00
4489	NYSE	FCF	Tue, Aug 10, 2010	5.05	5.16	5.02	5.09
4488	NYSE	FCF	Mon, Aug 9, 2010	5.10	5.14	5.05	5.12
4487	NYSE	FCF	Fri, Aug 6, 2010	4.98	5.08	4.85	5.08
4486	NYSE	FCF	Thu, Aug 5, 2010	4.87	5.07	4.81	5.05
4485	NYSE	FCF	Wed, Aug 4, 2010	5.15	5.23	4.80	4.90
4484	NYSE	FCF	Tue, Aug 3, 2010	5.03	5.25	4.97	5.14
4483	NYSE	FCF	Mon, Aug 2, 2010	5.32	5.43	5.00	5.05
4482	NYSE	FCF	Fri, Jul 30, 2010	5.15	5.42	5.11	5.30
4481	NYSE	FCF	Thu, Jul 29, 2010	5.25	5.46	5.07	5.27
4480	NYSE	FCF	Wed, Jul 28, 2010	5.09	5.20	4.97	5.12
4479	NYSE	FCF	Tue, Jul 27, 2010	5.18	5.25	5.10	5.13
4478	NYSE	FCF	Mon, Jul 26, 2010	5.22	5.27	5.07	5.12
4477	NYSE	FCF	Fri, Jul 23, 2010	5.00	5.22	4.98	5.22
4476	NYSE	FCF	Thu, Jul 22, 2010	5.03	5.10	5.00	5.02
4475	NYSE	FCF	Wed, Jul 21, 2010	5.17	5.19	4.90	4.91
4474	NYSE	FCF	Tue, Jul 20, 2010	5.10	5.18	4.98	5.11
4473	NYSE	FCF	Mon, Jul 19, 2010	5.32	5.37	5.09	5.17
4472	NYSE	FCF	Fri, Jul 16, 2010	5.63	5.63	5.28	5.29
4471	NYSE	FCF	Thu, Jul 15, 2010	5.89	5.92	5.60	5.67
4470	NYSE	FCF	Wed, Jul 14, 2010	6.16	6.19	5.77	5.89
4469	NYSE	FCF	Tue, Jul 13, 2010	5.88	6.23	5.84	6.17
4468	NYSE	FCF	Mon, Jul 12, 2010	5.81	5.87	5.66	5.79
4467	NYSE	FCF	Fri, Jul 9, 2010	5.57	5.76	5.52	5.75
4466	NYSE	FCF	Thu, Jul 8, 2010	5.41	5.62	5.40	5.59
4465	NYSE	FCF	Wed, Jul 7, 2010	5.05	5.36	5.05	5.35
4464	NYSE	FCF	Tue, Jul 6, 2010	5.15	5.30	5.00	5.01
4463	NYSE	FCF	Fri, Jul 2, 2010	5.24	5.24	5.02	5.09
4462	NYSE	FCF	Thu, Jul 1, 2010	5.24	5.32	5.00	5.21
4461	NYSE	FCF	Wed, Jun 30, 2010	5.26	5.42	5.23	5.25
4460	NYSE	FCF	Tue, Jun 29, 2010	5.46	5.46	5.20	5.25
4459	NYSE	FCF	Mon, Jun 28, 2010	5.50	5.68	5.45	5.56
4458	NYSE	FCF	Fri, Jun 25, 2010	5.24	5.62	5.20	5.50
4457	NYSE	FCF	Thu, Jun 24, 2010	5.23	5.26	5.10	5.21
4456	NYSE	FCF	Wed, Jun 23, 2010	5.18	5.30	5.10	5.26
4455	NYSE	FCF	Tue, Jun 22, 2010	5.21	5.32	5.17	5.17
4454	NYSE	FCF	Mon, Jun 21, 2010	5.32	5.41	5.11	5.18
4453	NYSE	FCF	Fri, Jun 18, 2010	5.37	5.37	5.23	5.25
4452	NYSE	FCF	Thu, Jun 17, 2010	5.35	5.37	5.18	5.34
4451	NYSE	FCF	Wed, Jun 16, 2010	5.28	5.38	5.19	5.32
4450	NYSE	FCF	Tue, Jun 15, 2010	5.24	5.35	5.19	5.33
4449	NYSE	FCF	Mon, Jun 14, 2010	5.26	5.29	5.10	5.17
4448	NYSE	FCF	Fri, Jun 11, 2010	5.07	5.21	5.03	5.21
4447	NYSE	FCF	Thu, Jun 10, 2010	5.12	5.20	5.03	5.12
4446	NYSE	FCF	Wed, Jun 9, 2010	4.94	5.08	4.88	5.00
4445	NYSE	FCF	Tue, Jun 8, 2010	5.04	5.07	4.86	4.86
4444	NYSE	FCF	Mon, Jun 7, 2010	5.03	5.13	4.98	5.00
4443	NYSE	FCF	Fri, Jun 4, 2010	5.23	5.26	4.94	4.98
4442	NYSE	FCF	Thu, Jun 3, 2010	5.37	5.48	5.28	5.36
4441	NYSE	FCF	Wed, Jun 2, 2010	5.05	5.32	4.95	5.30
4440	NYSE	FCF	Tue, Jun 1, 2010	5.18	5.22	4.96	4.96
4439	NYSE	FCF	Fri, May 28, 2010	5.34	5.37	5.16	5.23
4438	NYSE	FCF	Thu, May 27, 2010	5.37	5.40	5.22	5.38
4437	NYSE	FCF	Wed, May 26, 2010	5.35	5.42	5.20	5.24
4436	NYSE	FCF	Tue, May 25, 2010	5.19	5.34	5.08	5.31
4435	NYSE	FCF	Mon, May 24, 2010	5.65	5.67	5.35	5.37
4434	NYSE	FCF	Fri, May 21, 2010	5.43	5.82	5.41	5.64
4433	NYSE	FCF	Thu, May 20, 2010	5.99	6.06	5.54	5.56
4432	NYSE	FCF	Wed, May 19, 2010	6.26	6.38	6.05	6.12
4431	NYSE	FCF	Tue, May 18, 2010	6.73	6.75	6.21	6.30
4430	NYSE	FCF	Mon, May 17, 2010	6.37	6.68	6.30	6.66
4429	NYSE	FCF	Fri, May 14, 2010	6.38	6.39	6.07	6.30
4428	NYSE	FCF	Thu, May 13, 2010	6.45	6.55	6.35	6.43
4427	NYSE	FCF	Wed, May 12, 2010	6.23	6.50	6.09	6.49
4426	NYSE	FCF	Tue, May 11, 2010	5.78	6.31	5.76	6.20
4425	NYSE	FCF	Mon, May 10, 2010	5.77	5.96	5.69	5.94
4424	NYSE	FCF	Fri, May 7, 2010	5.73	5.88	5.44	5.46
4423	NYSE	FCF	Thu, May 6, 2010	5.95	6.20	5.54	5.74
4422	NYSE	FCF	Wed, May 5, 2010	6.00	6.17	5.81	6.03
4421	NYSE	FCF	Tue, May 4, 2010	6.51	6.51	6.05	6.11
4420	NYSE	FCF	Mon, May 3, 2010	6.61	6.66	6.45	6.59
4419	NYSE	FCF	Fri, Apr 30, 2010	6.85	6.91	6.53	6.55
4418	NYSE	FCF	Thu, Apr 29, 2010	6.61	6.87	6.40	6.87
4417	NYSE	FCF	Wed, Apr 28, 2010	6.67	6.72	6.54	6.57
4416	NYSE	FCF	Tue, Apr 27, 2010	6.88	7.04	6.61	6.64
4415	NYSE	FCF	Mon, Apr 26, 2010	7.33	7.45	6.91	6.94
4414	NYSE	FCF	Fri, Apr 23, 2010	7.37	7.43	7.20	7.38
4413	NYSE	FCF	Thu, Apr 22, 2010	7.02	7.40	6.98	7.38
4412	NYSE	FCF	Wed, Apr 21, 2010	7.05	7.35	6.91	7.09
4411	NYSE	FCF	Tue, Apr 20, 2010	7.48	7.56	7.39	7.54
4410	NYSE	FCF	Mon, Apr 19, 2010	7.31	7.48	7.11	7.45
4409	NYSE	FCF	Fri, Apr 16, 2010	7.48	7.51	7.13	7.38
4408	NYSE	FCF	Thu, Apr 15, 2010	7.46	7.64	7.41	7.49
4407	NYSE	FCF	Wed, Apr 14, 2010	7.28	7.50	7.20	7.49
4406	NYSE	FCF	Tue, Apr 13, 2010	7.32	7.32	7.15	7.21
4405	NYSE	FCF	Mon, Apr 12, 2010	7.29	7.39	7.25	7.32
4404	NYSE	FCF	Fri, Apr 9, 2010	7.41	7.62	7.25	7.26
4403	NYSE	FCF	Thu, Apr 8, 2010	7.33	7.54	7.33	7.43
4402	NYSE	FCF	Wed, Apr 7, 2010	7.37	7.63	7.29	7.38
4401	NYSE	FCF	Tue, Apr 6, 2010	6.94	7.44	6.94	7.43
4400	NYSE	FCF	Mon, Apr 5, 2010	6.87	7.07	6.82	7.01
4399	NYSE	FCF	Thu, Apr 1, 2010	6.84	6.86	6.66	6.82
4398	NYSE	FCF	Wed, Mar 31, 2010	6.71	6.92	6.65	6.71
4397	NYSE	FCF	Tue, Mar 30, 2010	6.77	6.89	6.69	6.77
4396	NYSE	FCF	Mon, Mar 29, 2010	6.91	6.98	6.68	6.74
4395	NYSE	FCF	Fri, Mar 26, 2010	7.01	7.11	6.86	6.87
4394	NYSE	FCF	Thu, Mar 25, 2010	6.97	7.25	6.88	6.95
4393	NYSE	FCF	Wed, Mar 24, 2010	6.94	7.02	6.87	6.93
4392	NYSE	FCF	Tue, Mar 23, 2010	7.02	7.05	6.84	7.00
4391	NYSE	FCF	Mon, Mar 22, 2010	6.80	7.00	6.65	7.00
4390	NYSE	FCF	Fri, Mar 19, 2010	6.67	6.88	6.46	6.85
4389	NYSE	FCF	Thu, Mar 18, 2010	6.66	6.82	6.57	6.63
4388	NYSE	FCF	Wed, Mar 17, 2010	6.52	6.71	6.48	6.70
4387	NYSE	FCF	Tue, Mar 16, 2010	6.53	6.55	6.41	6.51
4386	NYSE	FCF	Mon, Mar 15, 2010	6.50	6.54	6.38	6.50
4385	NYSE	FCF	Fri, Mar 12, 2010	6.60	6.61	6.44	6.49
4384	NYSE	FCF	Thu, Mar 11, 2010	6.36	6.61	6.33	6.58
4383	NYSE	FCF	Wed, Mar 10, 2010	6.17	6.49	6.17	6.42
4382	NYSE	FCF	Tue, Mar 9, 2010	6.12	6.22	6.02	6.20
4381	NYSE	FCF	Mon, Mar 8, 2010	6.09	6.18	6.07	6.15
4380	NYSE	FCF	Fri, Mar 5, 2010	5.79	6.08	5.70	6.07
4379	NYSE	FCF	Thu, Mar 4, 2010	5.74	5.79	5.62	5.78
4378	NYSE	FCF	Wed, Mar 3, 2010	5.62	5.74	5.57	5.71
4377	NYSE	FCF	Tue, Mar 2, 2010	5.63	5.66	5.50	5.59
4376	NYSE	FCF	Mon, Mar 1, 2010	5.65	5.70	5.52	5.60
4375	NYSE	FCF	Fri, Feb 26, 2010	5.72	5.72	5.48	5.61
4374	NYSE	FCF	Thu, Feb 25, 2010	5.57	5.71	5.51	5.70
4373	NYSE	FCF	Wed, Feb 24, 2010	5.56	5.74	5.46	5.65
4372	NYSE	FCF	Tue, Feb 23, 2010	5.57	5.61	5.45	5.53
4371	NYSE	FCF	Mon, Feb 22, 2010	5.56	5.67	5.55	5.60
4370	NYSE	FCF	Fri, Feb 19, 2010	5.49	5.59	5.45	5.56
4369	NYSE	FCF	Thu, Feb 18, 2010	5.57	5.63	5.48	5.49
4368	NYSE	FCF	Wed, Feb 17, 2010	5.70	5.77	5.52	5.59
4367	NYSE	FCF	Tue, Feb 16, 2010	5.56	5.70	5.48	5.69
4366	NYSE	FCF	Fri, Feb 12, 2010	5.46	5.57	5.42	5.48
4365	NYSE	FCF	Thu, Feb 11, 2010	5.47	5.52	5.40	5.51
4364	NYSE	FCF	Wed, Feb 10, 2010	5.47	5.59	5.37	5.50
4363	NYSE	FCF	Tue, Feb 9, 2010	5.54	5.65	5.43	5.52
4362	NYSE	FCF	Mon, Feb 8, 2010	5.55	5.57	5.41	5.44
4361	NYSE	FCF	Fri, Feb 5, 2010	5.47	5.75	5.27	5.57
4360	NYSE	FCF	Thu, Feb 4, 2010	5.56	5.60	5.23	5.45
4359	NYSE	FCF	Wed, Feb 3, 2010	5.73	5.88	5.43	5.59
4358	NYSE	FCF	Tue, Feb 2, 2010	5.74	5.84	5.58	5.71
4357	NYSE	FCF	Mon, Feb 1, 2010	5.92	6.01	5.67	5.72
4356	NYSE	FCF	Fri, Jan 29, 2010	6.22	6.27	5.86	5.86
4355	NYSE	FCF	Thu, Jan 28, 2010	6.18	6.54	5.98	6.10
4354	NYSE	FCF	Wed, Jan 27, 2010	5.65	6.15	5.60	6.15
4353	NYSE	FCF	Tue, Jan 26, 2010	5.74	5.97	5.55	5.70
4352	NYSE	FCF	Mon, Jan 25, 2010	5.75	5.86	5.63	5.75
4351	NYSE	FCF	Fri, Jan 22, 2010	5.82	6.00	5.62	5.70
4350	NYSE	FCF	Thu, Jan 21, 2010	5.15	5.91	5.12	5.81
4349	NYSE	FCF	Wed, Jan 20, 2010	5.00	5.22	4.79	5.12
4348	NYSE	FCF	Tue, Jan 19, 2010	4.78	5.13	4.75	5.07
4347	NYSE	FCF	Fri, Jan 15, 2010	4.79	4.88	4.53	4.75
4346	NYSE	FCF	Thu, Jan 14, 2010	4.52	4.85	4.52	4.83
4345	NYSE	FCF	Wed, Jan 13, 2010	4.46	4.57	4.38	4.55
4344	NYSE	FCF	Tue, Jan 12, 2010	4.34	4.43	4.30	4.40
4343	NYSE	FCF	Mon, Jan 11, 2010	4.63	4.63	4.37	4.39
4342	NYSE	FCF	Fri, Jan 8, 2010	4.42	4.60	4.37	4.59
4341	NYSE	FCF	Thu, Jan 7, 2010	4.16	4.42	4.15	4.40
4340	NYSE	FCF	Wed, Jan 6, 2010	4.32	4.39	4.10	4.15
4339	NYSE	FCF	Tue, Jan 5, 2010	4.69	4.74	4.27	4.32
4338	NYSE	FCF	Mon, Jan 4, 2010	4.74	4.82	4.67	4.71
4337	NYSE	FCF	Thu, Dec 31, 2009	4.65	4.74	4.60	4.65
4336	NYSE	FCF	Wed, Dec 30, 2009	4.53	4.65	4.51	4.62
4335	NYSE	FCF	Tue, Dec 29, 2009	4.50	4.61	4.50	4.57
4334	NYSE	FCF	Mon, Dec 28, 2009	4.53	4.59	4.49	4.52
4333	NYSE	FCF	Thu, Dec 24, 2009	4.48	4.58	4.46	4.52
4332	NYSE	FCF	Wed, Dec 23, 2009	4.53	4.59	4.45	4.47
4331	NYSE	FCF	Tue, Dec 22, 2009	4.58	4.65	4.47	4.48
4330	NYSE	FCF	Mon, Dec 21, 2009	4.69	4.80	4.52	4.56
4329	NYSE	FCF	Fri, Dec 18, 2009	4.40	4.69	4.33	4.68
4328	NYSE	FCF	Thu, Dec 17, 2009	4.40	4.47	4.29	4.34
4327	NYSE	FCF	Wed, Dec 16, 2009	4.33	4.50	4.33	4.44
4326	NYSE	FCF	Tue, Dec 15, 2009	4.48	4.57	4.37	4.37
4325	NYSE	FCF	Mon, Dec 14, 2009	4.38	4.50	4.30	4.49
4324	NYSE	FCF	Fri, Dec 11, 2009	4.38	4.46	4.23	4.38
4323	NYSE	FCF	Thu, Dec 10, 2009	4.38	4.48	4.29	4.36
4322	NYSE	FCF	Wed, Dec 9, 2009	4.44	4.50	4.33	4.37
4321	NYSE	FCF	Tue, Dec 8, 2009	4.44	4.58	4.40	4.45
4320	NYSE	FCF	Mon, Dec 7, 2009	4.56	4.63	4.44	4.49
4319	NYSE	FCF	Fri, Dec 4, 2009	4.36	4.61	4.31	4.53
4318	NYSE	FCF	Thu, Dec 3, 2009	4.45	4.59	4.20	4.21
4317	NYSE	FCF	Wed, Dec 2, 2009	4.28	4.45	4.27	4.37
4316	NYSE	FCF	Tue, Dec 1, 2009	4.30	4.32	4.17	4.30
4315	NYSE	FCF	Mon, Nov 30, 2009	4.17	4.26	4.03	4.25
4314	NYSE	FCF	Fri, Nov 27, 2009	4.21	4.33	4.13	4.14
4313	NYSE	FCF	Wed, Nov 25, 2009	4.42	4.44	4.29	4.30
4312	NYSE	FCF	Tue, Nov 24, 2009	4.44	4.54	4.25	4.41
4311	NYSE	FCF	Mon, Nov 23, 2009	4.42	4.57	4.41	4.47
4310	NYSE	FCF	Fri, Nov 20, 2009	4.27	4.44	4.26	4.33
4309	NYSE	FCF	Thu, Nov 19, 2009	4.54	4.57	4.25	4.29
4308	NYSE	FCF	Wed, Nov 18, 2009	4.63	4.71	4.47	4.60
4307	NYSE	FCF	Tue, Nov 17, 2009	4.45	4.64	4.41	4.56
4306	NYSE	FCF	Mon, Nov 16, 2009	4.38	4.71	4.31	4.49
4305	NYSE	FCF	Fri, Nov 13, 2009	4.34	4.45	4.25	4.32
4304	NYSE	FCF	Thu, Nov 12, 2009	4.60	4.67	4.28	4.32
4303	NYSE	FCF	Wed, Nov 11, 2009	4.58	4.80	4.52	4.60
4302	NYSE	FCF	Tue, Nov 10, 2009	4.65	4.70	4.40	4.54
4301	NYSE	FCF	Mon, Nov 9, 2009	4.69	4.80	4.61	4.68
4300	NYSE	FCF	Fri, Nov 6, 2009	4.71	4.85	4.62	4.65
4299	NYSE	FCF	Thu, Nov 5, 2009	4.75	4.95	4.62	4.83
4298	NYSE	FCF	Wed, Nov 4, 2009	4.92	5.01	4.70	4.71
4297	NYSE	FCF	Tue, Nov 3, 2009	4.96	4.96	4.75	4.87
4296	NYSE	FCF	Mon, Nov 2, 2009	5.32	5.35	4.86	5.02
4295	NYSE	FCF	Fri, Oct 30, 2009	5.66	5.67	5.20	5.25
4294	NYSE	FCF	Thu, Oct 29, 2009	5.52	5.75	5.43	5.69
4293	NYSE	FCF	Wed, Oct 28, 2009	5.59	5.64	5.19	5.49
4292	NYSE	FCF	Tue, Oct 27, 2009	5.10	5.77	5.10	5.59
4291	NYSE	FCF	Mon, Oct 26, 2009	4.96	5.08	4.74	5.05
4290	NYSE	FCF	Fri, Oct 23, 2009	5.40	5.40	4.83	4.96
4289	NYSE	FCF	Thu, Oct 22, 2009	5.15	5.44	4.57	5.40
4288	NYSE	FCF	Wed, Oct 21, 2009	5.49	5.59	5.03	5.14
4287	NYSE	FCF	Tue, Oct 20, 2009	5.62	5.69	5.36	5.49
4286	NYSE	FCF	Mon, Oct 19, 2009	5.61	5.76	5.48	5.71
4285	NYSE	FCF	Fri, Oct 16, 2009	5.62	5.72	5.48	5.57
4284	NYSE	FCF	Thu, Oct 15, 2009	5.62	5.77	5.52	5.72
4283	NYSE	FCF	Wed, Oct 14, 2009	5.56	5.64	5.39	5.64
4282	NYSE	FCF	Tue, Oct 13, 2009	5.55	5.55	5.30	5.49
4281	NYSE	FCF	Mon, Oct 12, 2009	5.64	5.69	5.49	5.56
4280	NYSE	FCF	Fri, Oct 9, 2009	5.50	5.63	5.43	5.63
4279	NYSE	FCF	Thu, Oct 8, 2009	5.44	5.58	5.30	5.51
4278	NYSE	FCF	Wed, Oct 7, 2009	5.39	5.44	5.16	5.37
4277	NYSE	FCF	Tue, Oct 6, 2009	5.44	5.59	5.30	5.40
4276	NYSE	FCF	Mon, Oct 5, 2009	5.28	5.50	5.26	5.42
4275	NYSE	FCF	Fri, Oct 2, 2009	5.29	5.36	5.14	5.24
4274	NYSE	FCF	Thu, Oct 1, 2009	5.63	5.73	5.40	5.42
4273	NYSE	FCF	Wed, Sep 30, 2009	5.65	5.70	5.43	5.68
4272	NYSE	FCF	Tue, Sep 29, 2009	5.57	5.75	5.50	5.63
4271	NYSE	FCF	Mon, Sep 28, 2009	5.53	5.61	5.43	5.55
4270	NYSE	FCF	Fri, Sep 25, 2009	5.46	5.55	5.20	5.51
4269	NYSE	FCF	Thu, Sep 24, 2009	5.61	5.83	5.40	5.50
4268	NYSE	FCF	Wed, Sep 23, 2009	5.67	5.76	5.56	5.60
4267	NYSE	FCF	Tue, Sep 22, 2009	5.77	5.77	5.55	5.68
4266	NYSE	FCF	Mon, Sep 21, 2009	5.68	5.75	5.60	5.66
4265	NYSE	FCF	Fri, Sep 18, 2009	5.80	5.83	5.60	5.76
4264	NYSE	FCF	Thu, Sep 17, 2009	6.04	6.12	5.79	5.80
4263	NYSE	FCF	Wed, Sep 16, 2009	5.74	6.13	5.68	6.03
4262	NYSE	FCF	Tue, Sep 15, 2009	5.81	5.84	5.46	5.68
4261	NYSE	FCF	Mon, Sep 14, 2009	5.83	5.88	5.69	5.80
4260	NYSE	FCF	Fri, Sep 11, 2009	6.01	6.11	5.67	5.87
4259	NYSE	FCF	Thu, Sep 10, 2009	6.00	6.12	5.96	6.01
4258	NYSE	FCF	Wed, Sep 9, 2009	6.10	6.19	5.93	6.08
4257	NYSE	FCF	Tue, Sep 8, 2009	6.04	6.13	5.90	6.09
4256	NYSE	FCF	Fri, Sep 4, 2009	5.95	6.03	5.83	5.99
4255	NYSE	FCF	Thu, Sep 3, 2009	5.93	6.02	5.86	5.98
4254	NYSE	FCF	Wed, Sep 2, 2009	5.95	6.04	5.89	5.89
4253	NYSE	FCF	Tue, Sep 1, 2009	6.09	6.26	5.95	5.98
4252	NYSE	FCF	Mon, Aug 31, 2009	6.13	6.25	6.04	6.16
4251	NYSE	FCF	Fri, Aug 28, 2009	6.40	6.41	6.19	6.20
4250	NYSE	FCF	Thu, Aug 27, 2009	6.40	6.41	6.13	6.33
4249	NYSE	FCF	Wed, Aug 26, 2009	6.47	6.47	6.22	6.36
4248	NYSE	FCF	Tue, Aug 25, 2009	6.25	6.33	6.08	6.11
4247	NYSE	FCF	Mon, Aug 24, 2009	6.46	6.56	6.14	6.19
4246	NYSE	FCF	Fri, Aug 21, 2009	6.07	6.49	6.07	6.46
4245	NYSE	FCF	Thu, Aug 20, 2009	6.10	6.21	6.05	6.11
4244	NYSE	FCF	Wed, Aug 19, 2009	6.21	6.21	5.97	6.11
4243	NYSE	FCF	Tue, Aug 18, 2009	6.07	6.25	6.07	6.11
4242	NYSE	FCF	Mon, Aug 17, 2009	6.17	6.27	5.90	6.04
4241	NYSE	FCF	Fri, Aug 14, 2009	6.44	6.47	6.15	6.33
4240	NYSE	FCF	Thu, Aug 13, 2009	6.78	6.78	6.23	6.43
4239	NYSE	FCF	Wed, Aug 12, 2009	6.73	6.83	6.68	6.71
4238	NYSE	FCF	Tue, Aug 11, 2009	6.95	6.98	6.66	6.71
4237	NYSE	FCF	Mon, Aug 10, 2009	6.83	7.10	6.79	6.98
4236	NYSE	FCF	Fri, Aug 7, 2009	6.75	7.07	6.69	6.88
4235	NYSE	FCF	Thu, Aug 6, 2009	6.80	6.99	6.54	6.61
4234	NYSE	FCF	Wed, Aug 5, 2009	6.80	6.88	6.70	6.74
4233	NYSE	FCF	Tue, Aug 4, 2009	6.73	6.99	6.63	6.82
4232	NYSE	FCF	Mon, Aug 3, 2009	6.73	6.83	6.61	6.77
4231	NYSE	FCF	Fri, Jul 31, 2009	6.63	6.85	6.51	6.67
4230	NYSE	FCF	Thu, Jul 30, 2009	6.65	6.80	6.54	6.68
4229	NYSE	FCF	Wed, Jul 29, 2009	6.29	6.54	6.23	6.53
4228	NYSE	FCF	Tue, Jul 28, 2009	6.95	6.95	6.21	6.37
4227	NYSE	FCF	Mon, Jul 27, 2009	6.17	7.14	6.12	6.91
4226	NYSE	FCF	Fri, Jul 24, 2009	6.41	6.42	6.24	6.30
4225	NYSE	FCF	Thu, Jul 23, 2009	6.57	6.69	6.18	6.39
4224	NYSE	FCF	Wed, Jul 22, 2009	6.54	6.76	6.38	6.63
4223	NYSE	FCF	Tue, Jul 21, 2009	6.99	6.99	6.53	6.57
4222	NYSE	FCF	Mon, Jul 20, 2009	6.70	7.00	6.62	6.94
4221	NYSE	FCF	Fri, Jul 17, 2009	7.10	7.28	6.61	6.66
4220	NYSE	FCF	Thu, Jul 16, 2009	7.23	7.23	6.66	7.08
4219	NYSE	FCF	Wed, Jul 15, 2009	6.95	7.34	6.90	7.30
4218	NYSE	FCF	Tue, Jul 14, 2009	6.75	6.91	6.60	6.81
4217	NYSE	FCF	Mon, Jul 13, 2009	6.25	6.78	6.20	6.78
4216	NYSE	FCF	Fri, Jul 10, 2009	6.42	6.45	6.07	6.23
4215	NYSE	FCF	Thu, Jul 9, 2009	6.42	6.59	6.34	6.40
4214	NYSE	FCF	Wed, Jul 8, 2009	6.25	6.58	6.20	6.35
4213	NYSE	FCF	Tue, Jul 7, 2009	6.20	6.44	6.15	6.24
4212	NYSE	FCF	Mon, Jul 6, 2009	5.95	6.34	5.95	6.29
4211	NYSE	FCF	Thu, Jul 2, 2009	6.36	6.36	5.98	6.04
4210	NYSE	FCF	Wed, Jul 1, 2009	6.42	6.57	6.29	6.47
4209	NYSE	FCF	Tue, Jun 30, 2009	6.39	6.40	6.16	6.34
4208	NYSE	FCF	Mon, Jun 29, 2009	6.35	6.43	5.95	6.37
4207	NYSE	FCF	Fri, Jun 26, 2009	6.30	6.42	6.20	6.35
4206	NYSE	FCF	Thu, Jun 25, 2009	5.96	6.29	5.84	6.29
4205	NYSE	FCF	Wed, Jun 24, 2009	6.22	6.23	5.91	5.96
4204	NYSE	FCF	Tue, Jun 23, 2009	6.30	6.40	6.01	6.14
4203	NYSE	FCF	Mon, Jun 22, 2009	6.55	6.61	6.24	6.26
4202	NYSE	FCF	Fri, Jun 19, 2009	6.56	6.63	6.42	6.56
4201	NYSE	FCF	Thu, Jun 18, 2009	6.37	6.50	6.18	6.43
4200	NYSE	FCF	Wed, Jun 17, 2009	6.51	6.58	6.07	6.36
4199	NYSE	FCF	Tue, Jun 16, 2009	6.56	6.64	6.46	6.53
4198	NYSE	FCF	Mon, Jun 15, 2009	6.83	6.86	6.40	6.56
4197	NYSE	FCF	Fri, Jun 12, 2009	7.01	7.04	6.77	6.85
4196	NYSE	FCF	Thu, Jun 11, 2009	6.95	7.27	6.95	7.05
4195	NYSE	FCF	Wed, Jun 10, 2009	7.34	7.34	6.81	6.92
4194	NYSE	FCF	Tue, Jun 9, 2009	7.31	7.37	7.17	7.29
4193	NYSE	FCF	Mon, Jun 8, 2009	7.25	7.37	7.17	7.25
4192	NYSE	FCF	Fri, Jun 5, 2009	7.82	7.83	7.06	7.26
4191	NYSE	FCF	Thu, Jun 4, 2009	7.42	7.73	7.32	7.71
4190	NYSE	FCF	Wed, Jun 3, 2009	7.27	7.40	7.25	7.36
4189	NYSE	FCF	Tue, Jun 2, 2009	7.44	7.44	7.17	7.33
4188	NYSE	FCF	Mon, Jun 1, 2009	7.57	7.66	7.35	7.47
4187	NYSE	FCF	Fri, May 29, 2009	7.16	7.40	7.10	7.40
4186	NYSE	FCF	Thu, May 28, 2009	7.14	7.24	6.93	7.12
4185	NYSE	FCF	Wed, May 27, 2009	7.42	7.51	6.97	7.05
4184	NYSE	FCF	Tue, May 26, 2009	6.99	7.50	6.99	7.45
4183	NYSE	FCF	Fri, May 22, 2009	7.12	7.24	6.95	7.02
4182	NYSE	FCF	Thu, May 21, 2009	7.08	7.10	6.91	7.06
4181	NYSE	FCF	Wed, May 20, 2009	7.78	7.93	7.08	7.17
4180	NYSE	FCF	Tue, May 19, 2009	8.41	8.41	7.71	7.72
4179	NYSE	FCF	Mon, May 18, 2009	8.10	8.39	8.01	8.33
4178	NYSE	FCF	Fri, May 15, 2009	8.21	8.35	7.80	7.95
4177	NYSE	FCF	Thu, May 14, 2009	8.16	8.51	8.15	8.23
4176	NYSE	FCF	Wed, May 13, 2009	8.60	8.63	8.27	8.30
4175	NYSE	FCF	Tue, May 12, 2009	9.19	9.49	8.59	8.78
4174	NYSE	FCF	Mon, May 11, 2009	9.56	9.56	9.10	9.15
4173	NYSE	FCF	Fri, May 8, 2009	9.00	9.78	8.96	9.78
4172	NYSE	FCF	Thu, May 7, 2009	9.25	9.50	8.75	8.80
4171	NYSE	FCF	Wed, May 6, 2009	8.90	9.23	8.68	9.08
4170	NYSE	FCF	Tue, May 5, 2009	8.96	9.05	8.66	8.79
4169	NYSE	FCF	Mon, May 4, 2009	8.72	9.02	8.51	9.01
4168	NYSE	FCF	Fri, May 1, 2009	8.62	8.93	8.38	8.45
4167	NYSE	FCF	Thu, Apr 30, 2009	9.15	9.19	8.66	8.67
4166	NYSE	FCF	Wed, Apr 29, 2009	9.05	9.23	8.75	9.15
4165	NYSE	FCF	Tue, Apr 28, 2009	8.55	8.94	8.50	8.70
4164	NYSE	FCF	Mon, Apr 27, 2009	9.02	9.31	8.57	8.66
4163	NYSE	FCF	Fri, Apr 24, 2009	9.13	9.58	8.84	9.26
4162	NYSE	FCF	Thu, Apr 23, 2009	9.60	9.70	8.81	9.14
4161	NYSE	FCF	Wed, Apr 22, 2009	9.75	10.23	9.50	9.60
4160	NYSE	FCF	Tue, Apr 21, 2009	9.46	10.25	9.05	10.02
4159	NYSE	FCF	Mon, Apr 20, 2009	10.10	10.21	9.50	9.52
4158	NYSE	FCF	Fri, Apr 17, 2009	10.20	10.68	10.09	10.52
4157	NYSE	FCF	Thu, Apr 16, 2009	10.01	10.46	9.43	10.27
4156	NYSE	FCF	Wed, Apr 15, 2009	9.52	9.92	9.28	9.87
4155	NYSE	FCF	Tue, Apr 14, 2009	10.25	10.28	9.56	9.59
4154	NYSE	FCF	Mon, Apr 13, 2009	9.50	10.50	9.45	10.48
4153	NYSE	FCF	Thu, Apr 9, 2009	9.60	10.17	9.47	10.12
4152	NYSE	FCF	Wed, Apr 8, 2009	9.39	9.55	9.11	9.32
4151	NYSE	FCF	Tue, Apr 7, 2009	9.38	9.67	9.29	9.32
4150	NYSE	FCF	Mon, Apr 6, 2009	9.56	9.70	9.33	9.51
4149	NYSE	FCF	Fri, Apr 3, 2009	9.60	9.75	9.42	9.74
4148	NYSE	FCF	Thu, Apr 2, 2009	9.45	9.72	9.36	9.60
4147	NYSE	FCF	Wed, Apr 1, 2009	8.71	9.16	8.52	9.12
4146	NYSE	FCF	Tue, Mar 31, 2009	8.70	9.12	8.60	8.87
4145	NYSE	FCF	Mon, Mar 30, 2009	8.81	8.89	8.45	8.59
4144	NYSE	FCF	Fri, Mar 27, 2009	9.49	9.68	9.03	9.06
4143	NYSE	FCF	Thu, Mar 26, 2009	9.60	9.76	9.37	9.74
4142	NYSE	FCF	Wed, Mar 25, 2009	9.53	9.79	8.82	9.49
4141	NYSE	FCF	Tue, Mar 24, 2009	9.71	9.86	9.00	9.04
4140	NYSE	FCF	Mon, Mar 23, 2009	9.01	9.90	8.88	9.90
4139	NYSE	FCF	Fri, Mar 20, 2009	8.95	9.15	8.60	8.61
4138	NYSE	FCF	Thu, Mar 19, 2009	9.55	9.75	8.75	8.91
4137	NYSE	FCF	Wed, Mar 18, 2009	8.67	9.54	8.63	9.49
4136	NYSE	FCF	Tue, Mar 17, 2009	8.22	8.88	8.12	8.87
4135	NYSE	FCF	Mon, Mar 16, 2009	8.50	8.73	8.20	8.25
4134	NYSE	FCF	Fri, Mar 13, 2009	8.53	8.53	8.17	8.25
4133	NYSE	FCF	Thu, Mar 12, 2009	7.65	8.53	7.44	8.46
4132	NYSE	FCF	Wed, Mar 11, 2009	8.12	8.20	7.64	7.67
4131	NYSE	FCF	Tue, Mar 10, 2009	6.72	7.93	6.65	7.91
4130	NYSE	FCF	Mon, Mar 9, 2009	6.45	6.79	6.36	6.44
4129	NYSE	FCF	Fri, Mar 6, 2009	6.80	7.02	6.33	6.59
4128	NYSE	FCF	Thu, Mar 5, 2009	7.25	7.31	6.69	6.73
4127	NYSE	FCF	Wed, Mar 4, 2009	7.47	7.63	7.25	7.45
4126	NYSE	FCF	Tue, Mar 3, 2009	7.91	7.91	7.25	7.43
4125	NYSE	FCF	Mon, Mar 2, 2009	8.15	8.15	7.69	7.75
4124	NYSE	FCF	Fri, Feb 27, 2009	8.39	8.68	8.17	8.18
4123	NYSE	FCF	Thu, Feb 26, 2009	8.89	9.09	8.53	8.56
4122	NYSE	FCF	Wed, Feb 25, 2009	8.66	9.00	8.17	8.74
4121	NYSE	FCF	Tue, Feb 24, 2009	8.35	8.85	8.23	8.76
4120	NYSE	FCF	Mon, Feb 23, 2009	8.56	8.76	8.17	8.24
4119	NYSE	FCF	Fri, Feb 20, 2009	8.13	8.54	7.84	8.44
4118	NYSE	FCF	Thu, Feb 19, 2009	8.71	8.77	8.26	8.28
4117	NYSE	FCF	Wed, Feb 18, 2009	8.95	9.05	8.51	8.57
4116	NYSE	FCF	Tue, Feb 17, 2009	9.20	9.24	8.87	8.89
4115	NYSE	FCF	Fri, Feb 13, 2009	9.93	9.97	9.47	9.51
4114	NYSE	FCF	Thu, Feb 12, 2009	9.78	10.00	9.47	9.95
4113	NYSE	FCF	Wed, Feb 11, 2009	9.55	10.16	9.55	9.93
4112	NYSE	FCF	Tue, Feb 10, 2009	10.26	10.48	9.71	9.73
4111	NYSE	FCF	Mon, Feb 9, 2009	10.32	10.49	10.15	10.31
4110	NYSE	FCF	Fri, Feb 6, 2009	9.49	10.38	9.46	10.32
4109	NYSE	FCF	Thu, Feb 5, 2009	9.38	9.84	9.12	9.53
4108	NYSE	FCF	Wed, Feb 4, 2009	9.43	9.85	9.33	9.40
4107	NYSE	FCF	Tue, Feb 3, 2009	9.91	9.91	9.24	9.40
4106	NYSE	FCF	Mon, Feb 2, 2009	9.54	9.90	9.42	9.83
4105	NYSE	FCF	Fri, Jan 30, 2009	10.04	10.13	9.52	9.59
4104	NYSE	FCF	Thu, Jan 29, 2009	10.17	10.34	9.85	9.90
4103	NYSE	FCF	Wed, Jan 28, 2009	10.35	10.77	10.18	10.35
4102	NYSE	FCF	Tue, Jan 27, 2009	9.93	10.71	9.81	10.00
4101	NYSE	FCF	Mon, Jan 26, 2009	9.32	10.00	9.09	9.77
4100	NYSE	FCF	Fri, Jan 23, 2009	8.75	9.34	8.65	9.27
4099	NYSE	FCF	Thu, Jan 22, 2009	9.47	9.63	8.52	9.01
4098	NYSE	FCF	Wed, Jan 21, 2009	9.38	9.79	9.04	9.73
4097	NYSE	FCF	Tue, Jan 20, 2009	9.89	10.08	9.14	9.22
4096	NYSE	FCF	Fri, Jan 16, 2009	10.27	10.46	9.65	10.07
4095	NYSE	FCF	Thu, Jan 15, 2009	10.43	10.69	9.77	10.17
4094	NYSE	FCF	Wed, Jan 14, 2009	10.79	11.00	10.38	10.60
4093	NYSE	FCF	Tue, Jan 13, 2009	10.87	11.14	10.68	11.07
4092	NYSE	FCF	Mon, Jan 12, 2009	11.08	11.45	10.83	10.94
4091	NYSE	FCF	Fri, Jan 9, 2009	12.04	12.04	11.27	11.32
4090	NYSE	FCF	Thu, Jan 8, 2009	12.00	12.34	11.84	12.10
4089	NYSE	FCF	Wed, Jan 7, 2009	12.00	12.25	11.78	12.10
4088	NYSE	FCF	Tue, Jan 6, 2009	12.17	12.50	11.95	12.24
4087	NYSE	FCF	Mon, Jan 5, 2009	12.23	12.26	11.90	12.09
4086	NYSE	FCF	Fri, Jan 2, 2009	12.39	12.50	12.00	12.30
4085	NYSE	FCF	Wed, Dec 31, 2008	12.26	12.58	12.16	12.38
4084	NYSE	FCF	Tue, Dec 30, 2008	12.04	12.28	11.84	12.28
4083	NYSE	FCF	Mon, Dec 29, 2008	11.79	11.96	11.46	11.88
4082	NYSE	FCF	Fri, Dec 26, 2008	11.84	11.95	11.60	11.74
4081	NYSE	FCF	Wed, Dec 24, 2008	11.55	11.85	11.50	11.79
4080	NYSE	FCF	Tue, Dec 23, 2008	11.54	11.95	11.34	11.61
4079	NYSE	FCF	Mon, Dec 22, 2008	11.34	11.44	11.00	11.29
4078	NYSE	FCF	Fri, Dec 19, 2008	11.78	12.00	11.12	11.32
4077	NYSE	FCF	Thu, Dec 18, 2008	11.23	11.78	11.23	11.56
4076	NYSE	FCF	Wed, Dec 17, 2008	10.86	11.50	10.81	11.47
4075	NYSE	FCF	Tue, Dec 16, 2008	10.41	11.08	10.22	11.06
4074	NYSE	FCF	Mon, Dec 15, 2008	10.58	10.70	9.81	10.16
4073	NYSE	FCF	Fri, Dec 12, 2008	9.80	10.66	9.79	10.59
4072	NYSE	FCF	Thu, Dec 11, 2008	10.58	10.71	9.90	10.12
4071	NYSE	FCF	Wed, Dec 10, 2008	10.82	10.98	10.44	10.81
4070	NYSE	FCF	Tue, Dec 9, 2008	11.00	11.44	10.61	10.68
4069	NYSE	FCF	Mon, Dec 8, 2008	11.26	11.41	10.76	11.20
4068	NYSE	FCF	Fri, Dec 5, 2008	9.89	10.90	9.36	10.90
4067	NYSE	FCF	Thu, Dec 4, 2008	10.24	10.69	9.76	10.01
4066	NYSE	FCF	Wed, Dec 3, 2008	9.82	10.69	9.75	10.33
4065	NYSE	FCF	Tue, Dec 2, 2008	10.12	10.48	9.80	10.14
4064	NYSE	FCF	Mon, Dec 1, 2008	11.66	11.66	9.71	9.79
4063	NYSE	FCF	Fri, Nov 28, 2008	11.44	12.01	11.28	12.01
4062	NYSE	FCF	Wed, Nov 26, 2008	10.98	11.73	10.84	11.68
4061	NYSE	FCF	Tue, Nov 25, 2008	11.18	11.52	10.50	11.29
4060	NYSE	FCF	Mon, Nov 24, 2008	10.40	11.28	9.89	11.16
4059	NYSE	FCF	Fri, Nov 21, 2008	9.49	10.15	8.70	10.00
4058	NYSE	FCF	Thu, Nov 20, 2008	9.60	9.86	9.01	9.12
4057	NYSE	FCF	Wed, Nov 19, 2008	10.33	10.65	9.60	9.62
4056	NYSE	FCF	Tue, Nov 18, 2008	10.76	11.10	9.77	10.37
4055	NYSE	FCF	Mon, Nov 17, 2008	10.51	11.00	10.42	10.67
4054	NYSE	FCF	Fri, Nov 14, 2008	11.01	11.56	10.77	10.84
4053	NYSE	FCF	Thu, Nov 13, 2008	10.28	11.35	9.65	11.34
4052	NYSE	FCF	Wed, Nov 12, 2008	10.69	10.84	10.13	10.15
4051	NYSE	FCF	Tue, Nov 11, 2008	11.25	11.25	10.68	10.69
4050	NYSE	FCF	Mon, Nov 10, 2008	11.25	11.31	10.75	11.18
4049	NYSE	FCF	Fri, Nov 7, 2008	11.27	11.45	10.84	11.18
4048	NYSE	FCF	Thu, Nov 6, 2008	11.00	11.67	10.82	11.16
4047	NYSE	FCF	Wed, Nov 5, 2008	11.53	12.00	11.06	11.13
4046	NYSE	FCF	Tue, Nov 4, 2008	10.97	12.08	10.97	11.92
4045	NYSE	FCF	Mon, Nov 3, 2008	10.81	11.42	10.81	11.16
4044	NYSE	FCF	Fri, Oct 31, 2008	10.60	11.22	10.38	11.03
4043	NYSE	FCF	Thu, Oct 30, 2008	11.51	11.51	10.85	11.18
4042	NYSE	FCF	Wed, Oct 29, 2008	11.46	11.60	11.00	11.19
4041	NYSE	FCF	Tue, Oct 28, 2008	11.20	11.53	10.53	11.48
4040	NYSE	FCF	Mon, Oct 27, 2008	11.75	12.48	11.12	11.13
4039	NYSE	FCF	Fri, Oct 24, 2008	11.75	12.25	11.25	11.88
4038	NYSE	FCF	Thu, Oct 23, 2008	12.82	12.93	11.25	12.12
4037	NYSE	FCF	Wed, Oct 22, 2008	12.89	12.97	12.11	12.48
4036	NYSE	FCF	Tue, Oct 21, 2008	13.60	13.73	12.96	13.02
4035	NYSE	FCF	Mon, Oct 20, 2008	13.63	13.97	13.00	13.91
4034	NYSE	FCF	Fri, Oct 17, 2008	12.95	14.00	12.74	13.48
4033	NYSE	FCF	Thu, Oct 16, 2008	13.23	13.50	12.02	13.36
4032	NYSE	FCF	Wed, Oct 15, 2008	12.25	13.50	12.20	12.85
4031	NYSE	FCF	Tue, Oct 14, 2008	12.55	15.00	11.71	12.64
4030	NYSE	FCF	Mon, Oct 13, 2008	12.33	12.34	11.25	12.24
4029	NYSE	FCF	Fri, Oct 10, 2008	10.34	13.00	10.03	11.82
4028	NYSE	FCF	Thu, Oct 9, 2008	11.41	12.00	10.31	10.31
4027	NYSE	FCF	Wed, Oct 8, 2008	11.03	12.00	11.03	11.48
4026	NYSE	FCF	Tue, Oct 7, 2008	13.09	13.20	11.51	11.52
4025	NYSE	FCF	Mon, Oct 6, 2008	12.33	13.28	11.25	13.06
4024	NYSE	FCF	Fri, Oct 3, 2008	13.66	13.75	12.63	12.68
4023	NYSE	FCF	Thu, Oct 2, 2008	13.90	13.99	13.03	13.33
4022	NYSE	FCF	Wed, Oct 1, 2008	13.45	14.34	12.76	14.25
4021	NYSE	FCF	Tue, Sep 30, 2008	12.20	13.70	12.05	13.47
4020	NYSE	FCF	Mon, Sep 29, 2008	12.25	13.00	11.70	11.84
4019	NYSE	FCF	Fri, Sep 26, 2008	12.19	13.00	11.88	12.70
4018	NYSE	FCF	Thu, Sep 25, 2008	12.64	13.25	12.55	12.63
4017	NYSE	FCF	Wed, Sep 24, 2008	12.72	12.79	12.25	12.62
4016	NYSE	FCF	Tue, Sep 23, 2008	12.40	12.75	12.21	12.57
4015	NYSE	FCF	Mon, Sep 22, 2008	13.51	14.16	12.05	12.20
4014	NYSE	FCF	Fri, Sep 19, 2008	14.72	15.98	12.06	14.70
4013	NYSE	FCF	Thu, Sep 18, 2008	12.69	16.18	11.27	15.00
4012	NYSE	FCF	Wed, Sep 17, 2008	12.25	12.65	11.78	12.40
4011	NYSE	FCF	Tue, Sep 16, 2008	11.50	12.73	11.25	12.73
4010	NYSE	FCF	Mon, Sep 15, 2008	10.91	12.51	10.91	11.96
4009	NYSE	FCF	Fri, Sep 12, 2008	11.88	12.73	11.76	12.61
4008	NYSE	FCF	Thu, Sep 11, 2008	11.79	12.45	11.71	12.09
4007	NYSE	FCF	Wed, Sep 10, 2008	12.47	12.53	11.75	12.28
4006	NYSE	FCF	Tue, Sep 9, 2008	12.05	12.85	12.05	12.47
4005	NYSE	FCF	Mon, Sep 8, 2008	12.35	13.75	11.95	12.59
4004	NYSE	FCF	Fri, Sep 5, 2008	11.20	12.09	11.00	12.00
4003	NYSE	FCF	Thu, Sep 4, 2008	11.81	11.88	11.21	11.30
4002	NYSE	FCF	Wed, Sep 3, 2008	11.48	12.00	11.20	11.96
4001	NYSE	FCF	Tue, Sep 2, 2008	11.80	11.80	11.22	11.52
4000	NYSE	FCF	Fri, Aug 29, 2008	11.28	11.65	11.21	11.43
3999	NYSE	FCF	Thu, Aug 28, 2008	11.21	11.50	11.12	11.50
3998	NYSE	FCF	Wed, Aug 27, 2008	10.78	11.35	10.76	11.15
3997	NYSE	FCF	Tue, Aug 26, 2008	10.77	10.99	10.50	10.81
3996	NYSE	FCF	Mon, Aug 25, 2008	11.16	11.44	10.68	10.77
3995	NYSE	FCF	Fri, Aug 22, 2008	10.98	11.40	10.94	11.30
3994	NYSE	FCF	Thu, Aug 21, 2008	10.57	12.00	10.57	10.87
3993	NYSE	FCF	Wed, Aug 20, 2008	11.34	11.38	10.57	10.83
3992	NYSE	FCF	Tue, Aug 19, 2008	11.49	11.57	11.03	11.32
3991	NYSE	FCF	Mon, Aug 18, 2008	11.91	11.98	11.53	11.68
3990	NYSE	FCF	Fri, Aug 15, 2008	11.56	12.15	11.53	11.95
3989	NYSE	FCF	Thu, Aug 14, 2008	11.16	11.67	11.16	11.40
3988	NYSE	FCF	Wed, Aug 13, 2008	11.68	11.89	11.25	11.49
3987	NYSE	FCF	Tue, Aug 12, 2008	11.93	12.19	11.63	11.98
3986	NYSE	FCF	Mon, Aug 11, 2008	11.81	12.39	11.43	12.23
3985	NYSE	FCF	Fri, Aug 8, 2008	11.44	12.06	11.33	11.86
3984	NYSE	FCF	Thu, Aug 7, 2008	11.58	12.02	11.40	11.48
3983	NYSE	FCF	Wed, Aug 6, 2008	11.81	11.96	11.36	11.77
3982	NYSE	FCF	Tue, Aug 5, 2008	11.87	12.02	11.66	11.92
3981	NYSE	FCF	Mon, Aug 4, 2008	11.69	11.83	11.22	11.63
3980	NYSE	FCF	Fri, Aug 1, 2008	11.20	11.80	11.11	11.71
3979	NYSE	FCF	Thu, Jul 31, 2008	11.56	11.60	11.25	11.40
3978	NYSE	FCF	Wed, Jul 30, 2008	11.63	11.80	11.12	11.42
3977	NYSE	FCF	Tue, Jul 29, 2008	10.63	11.69	10.63	11.65
3976	NYSE	FCF	Mon, Jul 28, 2008	10.72	10.93	10.41	10.59
3975	NYSE	FCF	Fri, Jul 25, 2008	11.09	11.15	10.61	10.79
3974	NYSE	FCF	Thu, Jul 24, 2008	11.38	11.62	10.69	10.95
3973	NYSE	FCF	Wed, Jul 23, 2008	10.95	11.59	10.84	11.30
3972	NYSE	FCF	Tue, Jul 22, 2008	10.19	11.15	9.76	11.12
3971	NYSE	FCF	Mon, Jul 21, 2008	11.16	11.25	10.27	10.36
3970	NYSE	FCF	Fri, Jul 18, 2008	10.75	11.17	10.33	11.04
3969	NYSE	FCF	Thu, Jul 17, 2008	9.65	10.75	9.47	10.72
3968	NYSE	FCF	Wed, Jul 16, 2008	8.62	9.50	8.50	9.50
3967	NYSE	FCF	Tue, Jul 15, 2008	8.90	9.25	8.00	8.60
3966	NYSE	FCF	Mon, Jul 14, 2008	9.89	9.93	8.57	9.02
3965	NYSE	FCF	Fri, Jul 11, 2008	9.46	10.00	9.15	9.79
3964	NYSE	FCF	Thu, Jul 10, 2008	9.32	9.97	9.00	9.54
3963	NYSE	FCF	Wed, Jul 9, 2008	9.50	9.70	9.08	9.13
3962	NYSE	FCF	Tue, Jul 8, 2008	9.13	9.63	8.78	9.52
3961	NYSE	FCF	Mon, Jul 7, 2008	9.08	9.50	8.78	9.08
3960	NYSE	FCF	Thu, Jul 3, 2008	9.38	9.65	9.00	9.01
3959	NYSE	FCF	Wed, Jul 2, 2008	9.41	9.86	9.19	9.28
3958	NYSE	FCF	Tue, Jul 1, 2008	9.25	9.78	9.10	9.41
3957	NYSE	FCF	Mon, Jun 30, 2008	9.82	10.00	9.12	9.33
3956	NYSE	FCF	Fri, Jun 27, 2008	9.75	10.00	9.75	9.89
3955	NYSE	FCF	Thu, Jun 26, 2008	9.74	10.25	9.35	9.79
3954	NYSE	FCF	Wed, Jun 25, 2008	10.17	10.60	9.90	10.01
3953	NYSE	FCF	Tue, Jun 24, 2008	9.75	10.31	9.65	10.05
3952	NYSE	FCF	Mon, Jun 23, 2008	10.44	10.48	9.77	9.80
3951	NYSE	FCF	Fri, Jun 20, 2008	10.39	10.57	10.19	10.34
3950	NYSE	FCF	Thu, Jun 19, 2008	10.14	10.75	9.84	10.36
3949	NYSE	FCF	Wed, Jun 18, 2008	10.69	10.69	9.68	10.11
3948	NYSE	FCF	Tue, Jun 17, 2008	10.34	10.34	9.56	10.04
3947	NYSE	FCF	Mon, Jun 16, 2008	10.25	10.48	10.02	10.26
3946	NYSE	FCF	Fri, Jun 13, 2008	10.19	10.28	9.54	9.73
3945	NYSE	FCF	Thu, Jun 12, 2008	10.15	10.59	10.00	10.06
3944	NYSE	FCF	Wed, Jun 11, 2008	10.78	10.78	10.05	10.05
3943	NYSE	FCF	Tue, Jun 10, 2008	10.15	10.75	10.15	10.49
3942	NYSE	FCF	Mon, Jun 9, 2008	10.09	10.32	10.01	10.19
3941	NYSE	FCF	Fri, Jun 6, 2008	10.50	10.51	10.00	10.00
3940	NYSE	FCF	Thu, Jun 5, 2008	10.54	10.70	10.41	10.59
3939	NYSE	FCF	Wed, Jun 4, 2008	10.36	10.65	10.15	10.49
3938	NYSE	FCF	Tue, Jun 3, 2008	10.76	10.79	10.17	10.36
3937	NYSE	FCF	Mon, Jun 2, 2008	11.14	11.30	10.59	10.70
3936	NYSE	FCF	Fri, May 30, 2008	11.28	11.34	11.03	11.22
3935	NYSE	FCF	Thu, May 29, 2008	11.06	11.36	11.02	11.25
3934	NYSE	FCF	Wed, May 28, 2008	11.32	11.40	10.92	11.05
3933	NYSE	FCF	Tue, May 27, 2008	11.11	11.32	10.98	11.26
3932	NYSE	FCF	Fri, May 23, 2008	11.07	11.13	10.96	11.08
3931	NYSE	FCF	Thu, May 22, 2008	11.06	11.28	11.00	11.15
3930	NYSE	FCF	Wed, May 21, 2008	11.12	11.28	10.88	11.05
3929	NYSE	FCF	Tue, May 20, 2008	11.26	11.29	11.02	11.11
3928	NYSE	FCF	Mon, May 19, 2008	11.39	11.51	11.25	11.33
3927	NYSE	FCF	Fri, May 16, 2008	11.80	11.84	11.31	11.44
3926	NYSE	FCF	Thu, May 15, 2008	11.64	11.79	11.32	11.74
3925	NYSE	FCF	Wed, May 14, 2008	12.07	12.07	11.69	11.70
3924	NYSE	FCF	Tue, May 13, 2008	11.94	12.00	11.70	11.92
3923	NYSE	FCF	Mon, May 12, 2008	11.60	12.04	11.53	11.95
3922	NYSE	FCF	Fri, May 9, 2008	11.51	11.68	11.35	11.52
3921	NYSE	FCF	Thu, May 8, 2008	11.96	11.96	11.60	11.66
3920	NYSE	FCF	Wed, May 7, 2008	12.31	12.32	11.81	11.89
3919	NYSE	FCF	Tue, May 6, 2008	12.05	12.38	11.90	12.27
3918	NYSE	FCF	Mon, May 5, 2008	12.41	12.64	12.14	12.27
3917	NYSE	FCF	Fri, May 2, 2008	12.81	12.90	12.35	12.48
3916	NYSE	FCF	Thu, May 1, 2008	12.47	12.88	12.39	12.76
3915	NYSE	FCF	Wed, Apr 30, 2008	12.74	12.82	12.34	12.45
3914	NYSE	FCF	Tue, Apr 29, 2008	12.58	12.68	12.42	12.68
3913	NYSE	FCF	Mon, Apr 28, 2008	12.40	12.74	12.12	12.62
3912	NYSE	FCF	Fri, Apr 25, 2008	12.42	12.48	11.98	12.39
3911	NYSE	FCF	Thu, Apr 24, 2008	11.79	12.50	11.61	12.45
3910	NYSE	FCF	Wed, Apr 23, 2008	11.92	12.00	11.70	11.79
3909	NYSE	FCF	Tue, Apr 22, 2008	11.93	12.24	11.51	11.87
3908	NYSE	FCF	Mon, Apr 21, 2008	12.50	12.50	12.06	12.08
3907	NYSE	FCF	Fri, Apr 18, 2008	12.42	12.75	12.21	12.65
3906	NYSE	FCF	Thu, Apr 17, 2008	12.00	12.49	11.96	12.28
3905	NYSE	FCF	Wed, Apr 16, 2008	11.84	12.43	11.72	12.30
3904	NYSE	FCF	Tue, Apr 15, 2008	10.99	11.82	10.96	11.71
3903	NYSE	FCF	Mon, Apr 14, 2008	10.97	11.13	10.75	10.89
3902	NYSE	FCF	Fri, Apr 11, 2008	11.20	11.40	10.93	10.97
3901	NYSE	FCF	Thu, Apr 10, 2008	11.17	11.49	10.96	11.32
3900	NYSE	FCF	Wed, Apr 9, 2008	11.86	11.86	11.05	11.13
3899	NYSE	FCF	Tue, Apr 8, 2008	11.92	12.04	11.58	11.82
3898	NYSE	FCF	Mon, Apr 7, 2008	12.07	12.19	11.70	12.01
3897	NYSE	FCF	Fri, Apr 4, 2008	12.26	12.39	11.87	12.01
3896	NYSE	FCF	Thu, Apr 3, 2008	12.32	12.50	12.05	12.30
3895	NYSE	FCF	Wed, Apr 2, 2008	12.33	12.65	12.20	12.46
3894	NYSE	FCF	Tue, Apr 1, 2008	12.05	12.45	11.90	12.35
3893	NYSE	FCF	Mon, Mar 31, 2008	11.51	12.11	11.35	11.59
3892	NYSE	FCF	Fri, Mar 28, 2008	11.90	11.97	11.46	11.51
3891	NYSE	FCF	Thu, Mar 27, 2008	12.14	12.25	11.66	11.79
3890	NYSE	FCF	Wed, Mar 26, 2008	12.17	12.24	11.92	12.10
3889	NYSE	FCF	Tue, Mar 25, 2008	12.14	12.45	11.79	12.28
3888	NYSE	FCF	Mon, Mar 24, 2008	12.34	12.65	12.00	12.14
3887	NYSE	FCF	Thu, Mar 20, 2008	11.94	12.40	11.71	12.32
3886	NYSE	FCF	Wed, Mar 19, 2008	11.90	12.00	11.70	11.70
3885	NYSE	FCF	Tue, Mar 18, 2008	11.41	11.93	11.36	11.89
3884	NYSE	FCF	Mon, Mar 17, 2008	10.60	11.55	10.60	11.36
3883	NYSE	FCF	Fri, Mar 14, 2008	11.35	11.39	10.73	10.90
3882	NYSE	FCF	Thu, Mar 13, 2008	10.96	11.43	10.62	11.22
3881	NYSE	FCF	Wed, Mar 12, 2008	11.30	11.75	11.03	11.07
3880	NYSE	FCF	Tue, Mar 11, 2008	10.91	11.31	10.77	11.31
3879	NYSE	FCF	Mon, Mar 10, 2008	10.52	10.95	10.41	10.58
3878	NYSE	FCF	Fri, Mar 7, 2008	10.45	11.00	10.20	10.59
3877	NYSE	FCF	Thu, Mar 6, 2008	10.66	10.79	10.39	10.44
3876	NYSE	FCF	Wed, Mar 5, 2008	10.82	11.15	10.55	10.74
3875	NYSE	FCF	Tue, Mar 4, 2008	10.56	10.96	10.17	10.79
3874	NYSE	FCF	Mon, Mar 3, 2008	10.57	10.81	10.50	10.66
3873	NYSE	FCF	Fri, Feb 29, 2008	10.78	10.87	10.55	10.58
3872	NYSE	FCF	Thu, Feb 28, 2008	11.25	11.26	10.85	10.92
3871	NYSE	FCF	Wed, Feb 27, 2008	11.32	11.65	11.16	11.34
3870	NYSE	FCF	Tue, Feb 26, 2008	11.19	11.65	11.19	11.43
3869	NYSE	FCF	Mon, Feb 25, 2008	11.08	11.34	10.77	11.30
3868	NYSE	FCF	Fri, Feb 22, 2008	10.89	11.12	10.55	11.10
3867	NYSE	FCF	Thu, Feb 21, 2008	11.38	11.49	10.80	10.85
3866	NYSE	FCF	Wed, Feb 20, 2008	10.75	11.35	10.65	11.28
3865	NYSE	FCF	Tue, Feb 19, 2008	11.15	11.15	10.75	10.79
3864	NYSE	FCF	Fri, Feb 15, 2008	10.93	11.42	10.75	10.98
3863	NYSE	FCF	Thu, Feb 14, 2008	11.39	11.43	10.95	10.98
3862	NYSE	FCF	Wed, Feb 13, 2008	11.49	11.50	11.14	11.39
3861	NYSE	FCF	Tue, Feb 12, 2008	11.29	11.50	11.16	11.38
3860	NYSE	FCF	Mon, Feb 11, 2008	11.37	11.37	11.05	11.17
3859	NYSE	FCF	Fri, Feb 8, 2008	11.16	11.56	10.87	11.38
3858	NYSE	FCF	Thu, Feb 7, 2008	10.83	11.46	10.73	11.21
3857	NYSE	FCF	Wed, Feb 6, 2008	10.80	11.15	10.61	10.81
3856	NYSE	FCF	Tue, Feb 5, 2008	11.20	11.57	10.66	10.67
3855	NYSE	FCF	Mon, Feb 4, 2008	11.68	11.75	11.31	11.48
3854	NYSE	FCF	Fri, Feb 1, 2008	11.46	11.80	11.43	11.69
3853	NYSE	FCF	Thu, Jan 31, 2008	11.05	11.75	10.68	11.60
3852	NYSE	FCF	Wed, Jan 30, 2008	11.54	11.85	11.20	11.36
3851	NYSE	FCF	Tue, Jan 29, 2008	11.59	11.65	11.14	11.65
3850	NYSE	FCF	Mon, Jan 28, 2008	11.08	11.70	10.84	11.51
3849	NYSE	FCF	Fri, Jan 25, 2008	11.50	11.79	11.08	11.13
3848	NYSE	FCF	Thu, Jan 24, 2008	11.44	11.51	10.65	11.47
3847	NYSE	FCF	Wed, Jan 23, 2008	9.47	11.42	9.47	11.13
3846	NYSE	FCF	Tue, Jan 22, 2008	9.11	10.48	9.11	9.95
3845	NYSE	FCF	Fri, Jan 18, 2008	9.43	9.88	9.26	9.51
3844	NYSE	FCF	Thu, Jan 17, 2008	9.77	9.77	9.21	9.36
3843	NYSE	FCF	Wed, Jan 16, 2008	9.43	9.96	9.43	9.72
3842	NYSE	FCF	Tue, Jan 15, 2008	9.36	9.74	9.00	9.44
3841	NYSE	FCF	Mon, Jan 14, 2008	9.69	9.75	9.30	9.38
3840	NYSE	FCF	Fri, Jan 11, 2008	9.78	9.99	9.57	9.57
3839	NYSE	FCF	Thu, Jan 10, 2008	9.50	10.25	9.29	9.97
3838	NYSE	FCF	Wed, Jan 9, 2008	9.38	9.67	9.03	9.57
3837	NYSE	FCF	Tue, Jan 8, 2008	10.11	10.32	9.45	9.47
3836	NYSE	FCF	Mon, Jan 7, 2008	9.62	10.22	9.55	10.01
3835	NYSE	FCF	Fri, Jan 4, 2008	9.84	9.91	9.48	9.56
3834	NYSE	FCF	Thu, Jan 3, 2008	10.30	10.30	9.92	9.95
3833	NYSE	FCF	Wed, Jan 2, 2008	10.80	10.80	10.07	10.21
3832	NYSE	FCF	Mon, Dec 31, 2007	10.83	10.94	10.60	10.65
3831	NYSE	FCF	Fri, Dec 28, 2007	10.65	11.03	10.65	10.73
3830	NYSE	FCF	Thu, Dec 27, 2007	11.40	11.64	10.74	10.74
3829	NYSE	FCF	Wed, Dec 26, 2007	11.29	11.74	11.29	11.69
3828	NYSE	FCF	Mon, Dec 24, 2007	11.60	11.70	11.44	11.47
3827	NYSE	FCF	Fri, Dec 21, 2007	11.20	11.64	11.20	11.64
3826	NYSE	FCF	Thu, Dec 20, 2007	10.90	11.19	10.70	11.15
3825	NYSE	FCF	Wed, Dec 19, 2007	10.95	11.07	10.70	10.75
3824	NYSE	FCF	Tue, Dec 18, 2007	10.67	11.09	10.60	10.99
3823	NYSE	FCF	Mon, Dec 17, 2007	10.59	10.80	10.52	10.53
3822	NYSE	FCF	Fri, Dec 14, 2007	10.90	11.25	10.64	10.64
3821	NYSE	FCF	Thu, Dec 13, 2007	11.05	11.19	10.72	11.10
3820	NYSE	FCF	Wed, Dec 12, 2007	11.43	11.80	10.94	11.18
3819	NYSE	FCF	Tue, Dec 11, 2007	11.95	11.97	11.07	11.13
3818	NYSE	FCF	Mon, Dec 10, 2007	11.86	12.00	11.77	11.97
3817	NYSE	FCF	Fri, Dec 7, 2007	12.12	12.12	11.76	11.86
3816	NYSE	FCF	Thu, Dec 6, 2007	11.81	12.18	11.67	12.11
3815	NYSE	FCF	Wed, Dec 5, 2007	11.73	11.87	11.52	11.81
3814	NYSE	FCF	Tue, Dec 4, 2007	11.41	11.60	11.21	11.58
3813	NYSE	FCF	Mon, Dec 3, 2007	11.58	11.94	11.42	11.51
3812	NYSE	FCF	Fri, Nov 30, 2007	11.60	11.82	11.48	11.64
3811	NYSE	FCF	Thu, Nov 29, 2007	11.46	11.46	11.15	11.23
3810	NYSE	FCF	Wed, Nov 28, 2007	10.82	11.54	10.68	11.53
3809	NYSE	FCF	Tue, Nov 27, 2007	10.28	10.85	10.23	10.68
3808	NYSE	FCF	Mon, Nov 26, 2007	10.65	10.65	10.16	10.19
3807	NYSE	FCF	Fri, Nov 23, 2007	10.35	10.89	10.26	10.66
3806	NYSE	FCF	Wed, Nov 21, 2007	9.97	10.54	9.97	10.23
3805	NYSE	FCF	Tue, Nov 20, 2007	10.25	10.33	9.85	10.23
3804	NYSE	FCF	Mon, Nov 19, 2007	10.39	10.43	10.00	10.21
3803	NYSE	FCF	Fri, Nov 16, 2007	10.47	10.69	10.10	10.54
3802	NYSE	FCF	Thu, Nov 15, 2007	10.85	10.85	10.27	10.44
3801	NYSE	FCF	Wed, Nov 14, 2007	11.45	11.49	10.78	10.92
3800	NYSE	FCF	Tue, Nov 13, 2007	11.17	11.50	10.90	11.42
3799	NYSE	FCF	Mon, Nov 12, 2007	10.73	11.24	10.64	10.95
3798	NYSE	FCF	Fri, Nov 9, 2007	10.20	11.00	9.92	10.76
3797	NYSE	FCF	Thu, Nov 8, 2007	10.01	10.64	9.78	10.45
3796	NYSE	FCF	Wed, Nov 7, 2007	10.12	10.41	9.86	9.90
3795	NYSE	FCF	Tue, Nov 6, 2007	9.99	10.49	9.99	10.44
3794	NYSE	FCF	Mon, Nov 5, 2007	10.19	10.25	10.00	10.13
3793	NYSE	FCF	Fri, Nov 2, 2007	10.84	10.84	10.01	10.17
3792	NYSE	FCF	Thu, Nov 1, 2007	11.29	11.46	10.62	10.69
3791	NYSE	FCF	Wed, Oct 31, 2007	11.39	11.77	11.29	11.49
3790	NYSE	FCF	Tue, Oct 30, 2007	11.34	11.41	11.17	11.36
3789	NYSE	FCF	Mon, Oct 29, 2007	11.31	11.55	11.21	11.42
3788	NYSE	FCF	Fri, Oct 26, 2007	11.08	11.42	10.94	11.30
3787	NYSE	FCF	Thu, Oct 25, 2007	10.74	11.05	10.66	10.85
3786	NYSE	FCF	Wed, Oct 24, 2007	10.83	10.96	10.44	10.73
3785	NYSE	FCF	Tue, Oct 23, 2007	11.15	11.15	10.80	10.93
3784	NYSE	FCF	Mon, Oct 22, 2007	10.65	11.30	10.58	11.08
3783	NYSE	FCF	Fri, Oct 19, 2007	10.95	11.20	10.60	10.60
3782	NYSE	FCF	Thu, Oct 18, 2007	11.10	11.15	10.65	10.81
3781	NYSE	FCF	Wed, Oct 17, 2007	11.24	11.42	10.64	10.80
3780	NYSE	FCF	Tue, Oct 16, 2007	11.23	11.31	10.97	11.20
3779	NYSE	FCF	Mon, Oct 15, 2007	11.74	11.74	11.12	11.17
3778	NYSE	FCF	Fri, Oct 12, 2007	11.80	11.95	11.60	11.64
3777	NYSE	FCF	Thu, Oct 11, 2007	11.77	12.00	11.62	11.76
3776	NYSE	FCF	Wed, Oct 10, 2007	11.82	11.83	11.58	11.73
3775	NYSE	FCF	Tue, Oct 9, 2007	11.59	11.85	11.55	11.77
3774	NYSE	FCF	Mon, Oct 8, 2007	11.58	11.77	11.57	11.58
3773	NYSE	FCF	Fri, Oct 5, 2007	11.71	11.80	11.54	11.73
3772	NYSE	FCF	Thu, Oct 4, 2007	11.43	11.55	11.41	11.54
3771	NYSE	FCF	Wed, Oct 3, 2007	11.47	11.56	11.39	11.40
3770	NYSE	FCF	Tue, Oct 2, 2007	11.45	11.58	11.40	11.56
3769	NYSE	FCF	Mon, Oct 1, 2007	11.01	11.46	10.60	11.41
3768	NYSE	FCF	Fri, Sep 28, 2007	11.50	11.60	11.01	11.06
3767	NYSE	FCF	Thu, Sep 27, 2007	11.56	11.60	11.48	11.57
3766	NYSE	FCF	Wed, Sep 26, 2007	11.57	11.71	11.43	11.53
3765	NYSE	FCF	Tue, Sep 25, 2007	11.57	11.67	11.50	11.63
3764	NYSE	FCF	Mon, Sep 24, 2007	11.73	11.90	11.62	11.62
3763	NYSE	FCF	Fri, Sep 21, 2007	11.93	11.93	11.71	11.71
3762	NYSE	FCF	Thu, Sep 20, 2007	11.95	11.97	11.69	11.80
3761	NYSE	FCF	Wed, Sep 19, 2007	11.75	11.99	11.63	11.98
3760	NYSE	FCF	Tue, Sep 18, 2007	10.92	11.63	10.77	11.63
3759	NYSE	FCF	Mon, Sep 17, 2007	11.00	11.00	10.81	10.88
3758	NYSE	FCF	Fri, Sep 14, 2007	10.88	11.09	10.79	11.05
3757	NYSE	FCF	Thu, Sep 13, 2007	10.93	11.16	10.86	11.03
3756	NYSE	FCF	Wed, Sep 12, 2007	10.91	11.01	10.84	10.90
3755	NYSE	FCF	Tue, Sep 11, 2007	10.78	11.05	10.78	10.98
3754	NYSE	FCF	Mon, Sep 10, 2007	10.88	10.93	10.50	10.74
3753	NYSE	FCF	Fri, Sep 7, 2007	10.83	10.93	10.75	10.83
3752	NYSE	FCF	Thu, Sep 6, 2007	10.94	11.22	10.82	11.03
3751	NYSE	FCF	Wed, Sep 5, 2007	10.98	11.10	10.82	10.93
3750	NYSE	FCF	Tue, Sep 4, 2007	10.94	11.25	10.91	11.03
3749	NYSE	FCF	Fri, Aug 31, 2007	10.96	11.04	10.81	11.01
3748	NYSE	FCF	Thu, Aug 30, 2007	10.74	10.97	10.57	10.73
3747	NYSE	FCF	Wed, Aug 29, 2007	10.68	10.91	10.50	10.88
3746	NYSE	FCF	Tue, Aug 28, 2007	10.80	10.81	10.46	10.60
3745	NYSE	FCF	Mon, Aug 27, 2007	11.00	11.17	10.80	10.81
3744	NYSE	FCF	Fri, Aug 24, 2007	11.45	11.50	10.91	11.50
3743	NYSE	FCF	Thu, Aug 23, 2007	11.92	11.94	11.42	11.47
3742	NYSE	FCF	Wed, Aug 22, 2007	12.10	12.20	11.61	11.81
3741	NYSE	FCF	Tue, Aug 21, 2007	11.85	12.10	11.68	11.98
3740	NYSE	FCF	Mon, Aug 20, 2007	11.93	12.00	11.45	11.98
3739	NYSE	FCF	Fri, Aug 17, 2007	12.35	12.39	11.86	11.93
3738	NYSE	FCF	Thu, Aug 16, 2007	10.11	11.94	9.88	11.94
3737	NYSE	FCF	Wed, Aug 15, 2007	10.03	10.75	9.94	10.11
3736	NYSE	FCF	Tue, Aug 14, 2007	10.64	10.79	10.02	10.02
3735	NYSE	FCF	Mon, Aug 13, 2007	11.55	11.60	10.47	10.65
3734	NYSE	FCF	Fri, Aug 10, 2007	11.45	11.50	10.63	11.45
3733	NYSE	FCF	Thu, Aug 9, 2007	11.10	12.05	10.79	11.40
3732	NYSE	FCF	Wed, Aug 8, 2007	10.77	11.42	10.30	11.24
3731	NYSE	FCF	Tue, Aug 7, 2007	9.40	9.87	9.36	9.77
3730	NYSE	FCF	Mon, Aug 6, 2007	9.00	9.50	8.90	9.49
3729	NYSE	FCF	Fri, Aug 3, 2007	9.42	9.42	9.03	9.05
3728	NYSE	FCF	Thu, Aug 2, 2007	9.44	9.54	9.32	9.44
3727	NYSE	FCF	Wed, Aug 1, 2007	9.42	9.52	9.24	9.41
3726	NYSE	FCF	Tue, Jul 31, 2007	9.64	9.64	9.40	9.48
3725	NYSE	FCF	Mon, Jul 30, 2007	9.55	9.60	9.35	9.53
3724	NYSE	FCF	Fri, Jul 27, 2007	9.52	9.61	9.41	9.45
3723	NYSE	FCF	Thu, Jul 26, 2007	9.59	9.68	9.38	9.53
3722	NYSE	FCF	Wed, Jul 25, 2007	9.70	9.80	9.58	9.77
3721	NYSE	FCF	Tue, Jul 24, 2007	9.91	9.95	9.56	9.57
3720	NYSE	FCF	Mon, Jul 23, 2007	10.23	10.26	9.95	9.95
3719	NYSE	FCF	Fri, Jul 20, 2007	10.51	10.51	10.17	10.18
3718	NYSE	FCF	Thu, Jul 19, 2007	10.46	10.55	10.38	10.52
3717	NYSE	FCF	Wed, Jul 18, 2007	10.64	10.71	10.26	10.45
3716	NYSE	FCF	Tue, Jul 17, 2007	10.75	10.80	10.70	10.70
3715	NYSE	FCF	Mon, Jul 16, 2007	10.90	10.90	10.67	10.71
3714	NYSE	FCF	Fri, Jul 13, 2007	10.82	10.85	10.61	10.83
3713	NYSE	FCF	Thu, Jul 12, 2007	10.61	10.80	10.60	10.80
3712	NYSE	FCF	Wed, Jul 11, 2007	10.62	10.63	10.49	10.55
3711	NYSE	FCF	Tue, Jul 10, 2007	10.80	10.82	10.56	10.57
3710	NYSE	FCF	Mon, Jul 9, 2007	10.98	11.00	10.82	10.86
3709	NYSE	FCF	Fri, Jul 6, 2007	10.98	11.00	10.94	10.98
3708	NYSE	FCF	Thu, Jul 5, 2007	10.94	10.96	10.85	10.93
3707	NYSE	FCF	Tue, Jul 3, 2007	10.91	11.00	10.90	10.91
3706	NYSE	FCF	Mon, Jul 2, 2007	10.93	11.03	10.89	10.92
3705	NYSE	FCF	Fri, Jun 29, 2007	11.11	11.16	10.89	10.92
3704	NYSE	FCF	Thu, Jun 28, 2007	11.12	11.25	11.04	11.11
3703	NYSE	FCF	Wed, Jun 27, 2007	10.96	11.14	10.76	11.12
3702	NYSE	FCF	Tue, Jun 26, 2007	11.04	11.14	11.00	11.09
3701	NYSE	FCF	Mon, Jun 25, 2007	11.02	11.09	10.92	10.95
3700	NYSE	FCF	Fri, Jun 22, 2007	11.07	11.17	11.00	11.03
3699	NYSE	FCF	Thu, Jun 21, 2007	11.12	11.21	11.05	11.06
3698	NYSE	FCF	Wed, Jun 20, 2007	11.36	11.39	11.12	11.15
3697	NYSE	FCF	Tue, Jun 19, 2007	11.29	11.37	11.29	11.34
3696	NYSE	FCF	Mon, Jun 18, 2007	11.38	11.39	11.27	11.35
3695	NYSE	FCF	Fri, Jun 15, 2007	11.50	11.50	11.21	11.38
3694	NYSE	FCF	Thu, Jun 14, 2007	11.07	11.20	11.06	11.08
3693	NYSE	FCF	Wed, Jun 13, 2007	10.93	11.09	10.90	11.07
3692	NYSE	FCF	Tue, Jun 12, 2007	11.04	11.13	10.90	10.91
3691	NYSE	FCF	Mon, Jun 11, 2007	11.15	11.23	11.07	11.12
3690	NYSE	FCF	Fri, Jun 8, 2007	10.97	11.19	10.97	11.19
3689	NYSE	FCF	Thu, Jun 7, 2007	11.10	11.12	10.95	10.97
3688	NYSE	FCF	Wed, Jun 6, 2007	11.17	11.19	11.06	11.12
3687	NYSE	FCF	Tue, Jun 5, 2007	11.25	11.30	11.11	11.16
3686	NYSE	FCF	Mon, Jun 4, 2007	11.36	11.36	11.29	11.31
3685	NYSE	FCF	Fri, Jun 1, 2007	11.32	11.46	11.32	11.36
3684	NYSE	FCF	Thu, May 31, 2007	11.34	11.34	11.21	11.31
3683	NYSE	FCF	Wed, May 30, 2007	11.40	11.40	11.20	11.30
3682	NYSE	FCF	Tue, May 29, 2007	11.28	11.42	11.26	11.33
3681	NYSE	FCF	Fri, May 25, 2007	11.22	11.30	11.12	11.22
3680	NYSE	FCF	Thu, May 24, 2007	11.85	11.85	11.15	11.16
3679	NYSE	FCF	Wed, May 23, 2007	11.28	11.38	11.20	11.37
3678	NYSE	FCF	Tue, May 22, 2007	11.14	11.26	11.04	11.25
3677	NYSE	FCF	Mon, May 21, 2007	11.06	11.20	11.00	11.11
3676	NYSE	FCF	Fri, May 18, 2007	11.01	11.08	10.96	11.05
3675	NYSE	FCF	Thu, May 17, 2007	11.07	11.16	11.00	11.00
3674	NYSE	FCF	Wed, May 16, 2007	10.96	11.11	10.95	11.11
3673	NYSE	FCF	Tue, May 15, 2007	11.02	11.13	10.86	10.88
3672	NYSE	FCF	Mon, May 14, 2007	11.13	11.15	11.00	11.02
3671	NYSE	FCF	Fri, May 11, 2007	11.07	11.17	11.05	11.15
3670	NYSE	FCF	Thu, May 10, 2007	11.22	11.22	11.00	11.00
3669	NYSE	FCF	Wed, May 9, 2007	11.11	11.37	11.06	11.27
3668	NYSE	FCF	Tue, May 8, 2007	11.25	11.25	11.10	11.17
3667	NYSE	FCF	Mon, May 7, 2007	11.30	11.33	11.22	11.25
3666	NYSE	FCF	Fri, May 4, 2007	11.28	11.36	11.21	11.29
3665	NYSE	FCF	Thu, May 3, 2007	11.17	11.25	11.14	11.23
3664	NYSE	FCF	Wed, May 2, 2007	11.21	11.27	11.12	11.16
3663	NYSE	FCF	Tue, May 1, 2007	11.12	11.26	11.01	11.23
3662	NYSE	FCF	Mon, Apr 30, 2007	11.23	11.29	11.10	11.13
3661	NYSE	FCF	Fri, Apr 27, 2007	11.25	11.27	11.20	11.23
3660	NYSE	FCF	Thu, Apr 26, 2007	11.28	11.33	11.19	11.28
3659	NYSE	FCF	Wed, Apr 25, 2007	11.40	11.42	11.27	11.31
3658	NYSE	FCF	Tue, Apr 24, 2007	11.45	11.49	11.31	11.32
3657	NYSE	FCF	Mon, Apr 23, 2007	11.50	11.64	11.38	11.45
3656	NYSE	FCF	Fri, Apr 20, 2007	12.00	12.00	11.50	11.54
3655	NYSE	FCF	Thu, Apr 19, 2007	11.61	11.65	11.51	11.55
3654	NYSE	FCF	Wed, Apr 18, 2007	11.65	11.78	11.64	11.66
3653	NYSE	FCF	Tue, Apr 17, 2007	11.93	11.93	11.64	11.69
3652	NYSE	FCF	Mon, Apr 16, 2007	11.59	12.57	11.59	11.98
3651	NYSE	FCF	Fri, Apr 13, 2007	11.42	11.57	11.30	11.57
3650	NYSE	FCF	Thu, Apr 12, 2007	11.32	11.37	11.22	11.37
3649	NYSE	FCF	Wed, Apr 11, 2007	11.48	11.48	11.28	11.31
3648	NYSE	FCF	Tue, Apr 10, 2007	11.50	11.54	11.42	11.45
3647	NYSE	FCF	Mon, Apr 9, 2007	11.60	11.60	11.50	11.52
3646	NYSE	FCF	Thu, Apr 5, 2007	11.70	11.70	11.56	11.62
3645	NYSE	FCF	Wed, Apr 4, 2007	11.78	11.78	11.62	11.66
3644	NYSE	FCF	Tue, Apr 3, 2007	11.77	11.85	11.70	11.76
3643	NYSE	FCF	Mon, Apr 2, 2007	11.77	11.77	11.56	11.70
3642	NYSE	FCF	Fri, Mar 30, 2007	11.96	11.99	11.71	11.75
3641	NYSE	FCF	Thu, Mar 29, 2007	11.99	12.00	11.75	11.94
3640	NYSE	FCF	Wed, Mar 28, 2007	12.09	12.14	11.85	11.90
3639	NYSE	FCF	Tue, Mar 27, 2007	12.33	12.37	12.18	12.18
3638	NYSE	FCF	Mon, Mar 26, 2007	12.35	12.39	12.23	12.36
3637	NYSE	FCF	Fri, Mar 23, 2007	12.34	12.40	12.31	12.36
3636	NYSE	FCF	Thu, Mar 22, 2007	12.33	12.36	12.24	12.32
3635	NYSE	FCF	Wed, Mar 21, 2007	12.00	12.33	11.96	12.28
3634	NYSE	FCF	Tue, Mar 20, 2007	11.95	12.00	11.93	12.00
3633	NYSE	FCF	Mon, Mar 19, 2007	11.90	11.99	11.90	11.98
3632	NYSE	FCF	Fri, Mar 16, 2007	11.95	12.00	11.76	11.83
3631	NYSE	FCF	Thu, Mar 15, 2007	11.72	12.00	11.71	11.95
3630	NYSE	FCF	Wed, Mar 14, 2007	11.53	11.80	11.45	11.74
3629	NYSE	FCF	Tue, Mar 13, 2007	11.86	11.87	11.46	11.49
3628	NYSE	FCF	Mon, Mar 12, 2007	11.85	11.90	11.80	11.86
3627	NYSE	FCF	Fri, Mar 9, 2007	11.91	11.96	11.81	11.91
3626	NYSE	FCF	Thu, Mar 8, 2007	11.87	11.96	11.75	11.81
3625	NYSE	FCF	Wed, Mar 7, 2007	11.86	11.94	11.76	11.78
3624	NYSE	FCF	Tue, Mar 6, 2007	11.85	12.00	11.77	11.91
3623	NYSE	FCF	Mon, Mar 5, 2007	12.02	12.02	11.73	11.73
3622	NYSE	FCF	Fri, Mar 2, 2007	12.23	12.23	11.99	12.02
3621	NYSE	FCF	Thu, Mar 1, 2007	12.30	12.39	12.08	12.26
3620	NYSE	FCF	Wed, Feb 28, 2007	12.38	12.46	12.26	12.26
3619	NYSE	FCF	Tue, Feb 27, 2007	12.63	12.63	12.35	12.37
3618	NYSE	FCF	Mon, Feb 26, 2007	12.98	12.98	12.52	12.63
3617	NYSE	FCF	Fri, Feb 23, 2007	13.09	13.09	12.87	12.99
3616	NYSE	FCF	Thu, Feb 22, 2007	12.98	13.09	12.92	13.09
3615	NYSE	FCF	Wed, Feb 21, 2007	12.92	13.06	12.92	13.03
3614	NYSE	FCF	Tue, Feb 20, 2007	12.94	13.03	12.83	13.02
3613	NYSE	FCF	Fri, Feb 16, 2007	13.01	13.01	12.89	12.99
3612	NYSE	FCF	Thu, Feb 15, 2007	13.00	13.03	12.94	12.98
3611	NYSE	FCF	Wed, Feb 14, 2007	13.10	13.13	13.01	13.05
3610	NYSE	FCF	Tue, Feb 13, 2007	13.07	13.12	12.92	13.12
3609	NYSE	FCF	Mon, Feb 12, 2007	12.56	13.05	12.50	13.02
3608	NYSE	FCF	Fri, Feb 9, 2007	13.13	13.17	12.96	13.03
3607	NYSE	FCF	Thu, Feb 8, 2007	13.16	13.19	13.10	13.14
3606	NYSE	FCF	Wed, Feb 7, 2007	13.06	13.16	13.00	13.16
3605	NYSE	FCF	Tue, Feb 6, 2007	13.09	13.09	13.01	13.05
3604	NYSE	FCF	Mon, Feb 5, 2007	13.05	13.08	12.96	13.04
3603	NYSE	FCF	Fri, Feb 2, 2007	13.13	13.15	13.05	13.11
3602	NYSE	FCF	Thu, Feb 1, 2007	13.15	13.18	13.06	13.13
3601	NYSE	FCF	Wed, Jan 31, 2007	13.18	13.18	13.02	13.15
3600	NYSE	FCF	Tue, Jan 30, 2007	13.23	13.23	13.06	13.18
3599	NYSE	FCF	Mon, Jan 29, 2007	13.15	13.25	13.10	13.15
3598	NYSE	FCF	Fri, Jan 26, 2007	13.20	13.24	13.06	13.24
3597	NYSE	FCF	Thu, Jan 25, 2007	13.41	13.45	13.00	13.09
3596	NYSE	FCF	Wed, Jan 24, 2007	13.35	13.48	13.35	13.48
3595	NYSE	FCF	Tue, Jan 23, 2007	13.43	13.49	13.34	13.40
3594	NYSE	FCF	Mon, Jan 22, 2007	13.40	13.43	13.18	13.36
3593	NYSE	FCF	Fri, Jan 19, 2007	13.27	13.42	13.25	13.39
3592	NYSE	FCF	Thu, Jan 18, 2007	13.31	13.46	13.25	13.27
3591	NYSE	FCF	Wed, Jan 17, 2007	13.38	13.45	13.30	13.32
3590	NYSE	FCF	Tue, Jan 16, 2007	13.66	13.66	13.35	13.38
3589	NYSE	FCF	Fri, Jan 12, 2007	13.36	13.56	13.32	13.56
3588	NYSE	FCF	Thu, Jan 11, 2007	13.28	13.49	13.24	13.36
3587	NYSE	FCF	Wed, Jan 10, 2007	13.29	13.38	13.21	13.21
3586	NYSE	FCF	Tue, Jan 9, 2007	13.39	13.40	13.15	13.38
3585	NYSE	FCF	Mon, Jan 8, 2007	13.42	13.43	13.21	13.33
3584	NYSE	FCF	Fri, Jan 5, 2007	13.37	13.53	13.28	13.32
3583	NYSE	FCF	Thu, Jan 4, 2007	13.45	13.62	13.34	13.58
3582	NYSE	FCF	Wed, Jan 3, 2007	13.50	13.65	13.34	13.47
3581	NYSE	FCF	Fri, Dec 29, 2006	13.75	13.75	13.43	13.43
3580	NYSE	FCF	Thu, Dec 28, 2006	13.84	13.86	13.75	13.77
3579	NYSE	FCF	Wed, Dec 27, 2006	13.69	13.84	13.54	13.84
3578	NYSE	FCF	Tue, Dec 26, 2006	13.56	13.85	13.56	13.83
3577	NYSE	FCF	Fri, Dec 22, 2006	13.62	13.63	13.40	13.59
3576	NYSE	FCF	Thu, Dec 21, 2006	13.75	13.80	13.54	13.62
3575	NYSE	FCF	Wed, Dec 20, 2006	13.60	13.69	13.56	13.67
3574	NYSE	FCF	Tue, Dec 19, 2006	13.44	13.59	13.36	13.59
3573	NYSE	FCF	Mon, Dec 18, 2006	13.72	13.72	13.42	13.44
3572	NYSE	FCF	Fri, Dec 15, 2006	13.68	13.74	13.58	13.67
3571	NYSE	FCF	Thu, Dec 14, 2006	13.64	13.72	13.58	13.67
3570	NYSE	FCF	Wed, Dec 13, 2006	13.64	13.65	13.55	13.64
3569	NYSE	FCF	Tue, Dec 12, 2006	13.59	13.65	13.48	13.64
3568	NYSE	FCF	Mon, Dec 11, 2006	13.62	13.65	13.55	13.59
3567	NYSE	FCF	Fri, Dec 8, 2006	13.57	13.65	13.50	13.64
3566	NYSE	FCF	Thu, Dec 7, 2006	13.63	13.81	13.60	13.62
3565	NYSE	FCF	Wed, Dec 6, 2006	13.87	13.87	13.70	13.71
3564	NYSE	FCF	Tue, Dec 5, 2006	13.87	13.97	13.79	13.87
3563	NYSE	FCF	Mon, Dec 4, 2006	13.57	13.82	13.50	13.80
3562	NYSE	FCF	Fri, Dec 1, 2006	13.70	13.70	13.36	13.53
3561	NYSE	FCF	Thu, Nov 30, 2006	13.74	13.74	13.55	13.74
3560	NYSE	FCF	Wed, Nov 29, 2006	13.59	13.81	13.56	13.80
3559	NYSE	FCF	Tue, Nov 28, 2006	13.42	13.54	13.39	13.49
3558	NYSE	FCF	Mon, Nov 27, 2006	13.79	13.80	13.41	13.41
3557	NYSE	FCF	Fri, Nov 24, 2006	13.77	13.86	13.72	13.85
3556	NYSE	FCF	Wed, Nov 22, 2006	14.10	14.11	13.82	13.85
3555	NYSE	FCF	Tue, Nov 21, 2006	13.95	14.07	13.86	14.07
3554	NYSE	FCF	Mon, Nov 20, 2006	13.90	13.95	13.83	13.95
3553	NYSE	FCF	Fri, Nov 17, 2006	14.05	14.05	13.84	13.90
3552	NYSE	FCF	Thu, Nov 16, 2006	14.05	14.06	13.95	14.05
3551	NYSE	FCF	Wed, Nov 15, 2006	13.85	14.04	13.75	14.00
3550	NYSE	FCF	Tue, Nov 14, 2006	13.61	13.81	13.48	13.81
3549	NYSE	FCF	Mon, Nov 13, 2006	13.50	13.63	13.42	13.58
3548	NYSE	FCF	Fri, Nov 10, 2006	13.30	13.52	13.29	13.52
3547	NYSE	FCF	Thu, Nov 9, 2006	13.59	13.59	13.25	13.28
3546	NYSE	FCF	Wed, Nov 8, 2006	13.46	13.60	13.46	13.54
3545	NYSE	FCF	Tue, Nov 7, 2006	13.32	13.64	13.29	13.55
3544	NYSE	FCF	Mon, Nov 6, 2006	13.29	13.38	13.21	13.35
3543	NYSE	FCF	Fri, Nov 3, 2006	13.23	13.32	13.10	13.23
3542	NYSE	FCF	Thu, Nov 2, 2006	13.03	13.24	13.03	13.16
3541	NYSE	FCF	Wed, Nov 1, 2006	13.40	13.49	13.10	13.12
3540	NYSE	FCF	Tue, Oct 31, 2006	13.53	13.55	13.33	13.37
3539	NYSE	FCF	Mon, Oct 30, 2006	13.26	13.53	13.26	13.49
3538	NYSE	FCF	Fri, Oct 27, 2006	13.45	13.55	13.31	13.34
3537	NYSE	FCF	Thu, Oct 26, 2006	13.40	13.51	13.28	13.51
3536	NYSE	FCF	Wed, Oct 25, 2006	13.29	13.37	13.10	13.32
3535	NYSE	FCF	Tue, Oct 24, 2006	13.19	13.30	13.17	13.27
3534	NYSE	FCF	Mon, Oct 23, 2006	13.03	13.32	13.03	13.27
3533	NYSE	FCF	Fri, Oct 20, 2006	13.23	13.28	13.00	13.13
3532	NYSE	FCF	Thu, Oct 19, 2006	13.19	13.30	13.12	13.16
3531	NYSE	FCF	Wed, Oct 18, 2006	13.27	13.32	13.13	13.19
3530	NYSE	FCF	Tue, Oct 17, 2006	13.20	13.26	13.09	13.18
3529	NYSE	FCF	Mon, Oct 16, 2006	13.27	13.30	13.18	13.28
3528	NYSE	FCF	Fri, Oct 13, 2006	13.17	13.35	12.92	13.20
3527	NYSE	FCF	Thu, Oct 12, 2006	12.99	13.16	12.99	13.15
3526	NYSE	FCF	Wed, Oct 11, 2006	12.96	13.04	12.84	12.91
3525	NYSE	FCF	Tue, Oct 10, 2006	13.03	13.10	12.88	12.96
3524	NYSE	FCF	Mon, Oct 9, 2006	12.89	13.03	12.78	13.01
3523	NYSE	FCF	Fri, Oct 6, 2006	12.92	12.99	12.78	12.87
3522	NYSE	FCF	Thu, Oct 5, 2006	12.93	13.01	12.86	12.98
3521	NYSE	FCF	Wed, Oct 4, 2006	12.73	12.96	12.70	12.96
3520	NYSE	FCF	Tue, Oct 3, 2006	12.70	12.88	12.61	12.78
3519	NYSE	FCF	Mon, Oct 2, 2006	12.97	12.97	12.66	12.71
3518	NYSE	FCF	Fri, Sep 29, 2006	13.14	13.23	13.00	13.03
3517	NYSE	FCF	Thu, Sep 28, 2006	13.19	13.23	13.01	13.17
3516	NYSE	FCF	Wed, Sep 27, 2006	13.01	13.16	12.99	13.14
3515	NYSE	FCF	Tue, Sep 26, 2006	13.11	13.23	13.02	13.11
3514	NYSE	FCF	Mon, Sep 25, 2006	12.93	13.15	12.87	13.08
3513	NYSE	FCF	Fri, Sep 22, 2006	12.98	13.04	12.77	12.90
3512	NYSE	FCF	Thu, Sep 21, 2006	13.26	13.30	12.95	13.03
3511	NYSE	FCF	Wed, Sep 20, 2006	12.98	13.26	12.94	13.20
3510	NYSE	FCF	Tue, Sep 19, 2006	12.93	12.93	12.66	12.89
3509	NYSE	FCF	Mon, Sep 18, 2006	12.69	12.93	12.67	12.90
3508	NYSE	FCF	Fri, Sep 15, 2006	12.92	12.98	12.75	12.75
3507	NYSE	FCF	Thu, Sep 14, 2006	12.86	12.95	12.65	12.82
3506	NYSE	FCF	Wed, Sep 13, 2006	12.90	12.95	12.86	12.95
3505	NYSE	FCF	Tue, Sep 12, 2006	12.64	12.90	12.60	12.90
3504	NYSE	FCF	Mon, Sep 11, 2006	12.58	12.70	12.51	12.61
3503	NYSE	FCF	Fri, Sep 8, 2006	12.59	12.69	12.50	12.66
3502	NYSE	FCF	Thu, Sep 7, 2006	12.69	12.75	12.53	12.54
3501	NYSE	FCF	Wed, Sep 6, 2006	12.84	12.85	12.72	12.74
3500	NYSE	FCF	Tue, Sep 5, 2006	12.77	12.97	12.77	12.93
3499	NYSE	FCF	Fri, Sep 1, 2006	12.94	12.94	12.80	12.81
3498	NYSE	FCF	Thu, Aug 31, 2006	12.93	12.97	12.79	12.86
3497	NYSE	FCF	Wed, Aug 30, 2006	12.85	12.95	12.70	12.92
3496	NYSE	FCF	Tue, Aug 29, 2006	12.74	12.84	12.49	12.84
3495	NYSE	FCF	Mon, Aug 28, 2006	12.67	12.78	12.63	12.70
3494	NYSE	FCF	Fri, Aug 25, 2006	12.62	12.75	12.56	12.62
3493	NYSE	FCF	Thu, Aug 24, 2006	12.74	12.74	12.56	12.67
3492	NYSE	FCF	Wed, Aug 23, 2006	12.83	12.85	12.57	12.65
3491	NYSE	FCF	Tue, Aug 22, 2006	12.83	12.85	12.75	12.83
3490	NYSE	FCF	Mon, Aug 21, 2006	12.85	12.88	12.76	12.83
3489	NYSE	FCF	Fri, Aug 18, 2006	12.96	12.96	12.75	12.95
3488	NYSE	FCF	Thu, Aug 17, 2006	12.80	12.99	12.80	12.91
3487	NYSE	FCF	Wed, Aug 16, 2006	12.67	12.90	12.65	12.89
3486	NYSE	FCF	Tue, Aug 15, 2006	12.54	12.67	12.45	12.67
3485	NYSE	FCF	Mon, Aug 14, 2006	12.51	12.55	12.31	12.34
3484	NYSE	FCF	Fri, Aug 11, 2006	12.32	12.47	12.25	12.44
3483	NYSE	FCF	Thu, Aug 10, 2006	12.35	12.52	12.27	12.39
3482	NYSE	FCF	Wed, Aug 9, 2006	12.53	12.61	12.33	12.36
3481	NYSE	FCF	Tue, Aug 8, 2006	12.63	12.73	12.36	12.41
3480	NYSE	FCF	Mon, Aug 7, 2006	12.59	12.64	12.50	12.58
3479	NYSE	FCF	Fri, Aug 4, 2006	12.92	12.97	12.53	12.71
3478	NYSE	FCF	Thu, Aug 3, 2006	12.69	12.83	12.64	12.82
3477	NYSE	FCF	Wed, Aug 2, 2006	12.75	12.88	12.68	12.79
3476	NYSE	FCF	Tue, Aug 1, 2006	12.89	12.89	12.61	12.69
3475	NYSE	FCF	Mon, Jul 31, 2006	12.87	12.99	12.57	12.99
3474	NYSE	FCF	Fri, Jul 28, 2006	12.50	12.90	12.42	12.87
3473	NYSE	FCF	Thu, Jul 27, 2006	12.59	12.64	12.32	12.40
3472	NYSE	FCF	Wed, Jul 26, 2006	12.50	12.68	12.31	12.49
3471	NYSE	FCF	Tue, Jul 25, 2006	12.70	12.88	12.46	12.56
3470	NYSE	FCF	Mon, Jul 24, 2006	12.60	12.75	12.48	12.73
3469	NYSE	FCF	Fri, Jul 21, 2006	12.62	12.65	12.33	12.60
3468	NYSE	FCF	Thu, Jul 20, 2006	13.00	13.00	12.61	12.62
3467	NYSE	FCF	Wed, Jul 19, 2006	12.66	13.00	12.66	12.94
3466	NYSE	FCF	Tue, Jul 18, 2006	12.50	12.68	12.35	12.65
3465	NYSE	FCF	Mon, Jul 17, 2006	12.70	12.73	12.38	12.42
3464	NYSE	FCF	Fri, Jul 14, 2006	12.65	12.65	12.38	12.63
3463	NYSE	FCF	Thu, Jul 13, 2006	12.63	12.63	12.42	12.46
3462	NYSE	FCF	Wed, Jul 12, 2006	12.99	13.06	12.67	12.69
3461	NYSE	FCF	Tue, Jul 11, 2006	13.00	13.04	12.77	13.04
3460	NYSE	FCF	Mon, Jul 10, 2006	12.96	13.15	12.94	12.97
3459	NYSE	FCF	Fri, Jul 7, 2006	12.94	13.12	12.89	12.98
3458	NYSE	FCF	Thu, Jul 6, 2006	12.91	12.95	12.73	12.93
3457	NYSE	FCF	Wed, Jul 5, 2006	12.79	12.87	12.70	12.81
3456	NYSE	FCF	Mon, Jul 3, 2006	13.01	13.06	12.79	12.84
3455	NYSE	FCF	Fri, Jun 30, 2006	12.74	12.74	12.55	12.70
3454	NYSE	FCF	Thu, Jun 29, 2006	12.42	12.69	12.28	12.69
3453	NYSE	FCF	Wed, Jun 28, 2006	12.26	12.32	12.14	12.27
3452	NYSE	FCF	Tue, Jun 27, 2006	12.55	12.57	12.26	12.31
3451	NYSE	FCF	Mon, Jun 26, 2006	12.49	12.55	12.40	12.55
3450	NYSE	FCF	Fri, Jun 23, 2006	12.46	12.48	12.25	12.41
3449	NYSE	FCF	Thu, Jun 22, 2006	12.57	12.64	12.35	12.51
3448	NYSE	FCF	Wed, Jun 21, 2006	12.47	12.73	12.47	12.62
3447	NYSE	FCF	Tue, Jun 20, 2006	12.57	12.65	12.46	12.46
3446	NYSE	FCF	Mon, Jun 19, 2006	12.89	12.92	12.54	12.56
3445	NYSE	FCF	Fri, Jun 16, 2006	13.15	13.16	12.80	12.89
3444	NYSE	FCF	Thu, Jun 15, 2006	12.83	13.16	12.81	13.12
3443	NYSE	FCF	Wed, Jun 14, 2006	12.82	12.89	12.65	12.77
3442	NYSE	FCF	Tue, Jun 13, 2006	12.81	13.07	12.79	12.83
3441	NYSE	FCF	Mon, Jun 12, 2006	12.99	13.00	12.75	12.81
3440	NYSE	FCF	Fri, Jun 9, 2006	13.23	13.23	12.96	13.01
3439	NYSE	FCF	Thu, Jun 8, 2006	12.90	13.23	12.80	13.16
3438	NYSE	FCF	Wed, Jun 7, 2006	12.96	13.18	12.88	12.92
3437	NYSE	FCF	Tue, Jun 6, 2006	12.81	12.96	12.76	12.92
3436	NYSE	FCF	Mon, Jun 5, 2006	13.24	13.35	12.78	12.80
3435	NYSE	FCF	Fri, Jun 2, 2006	13.45	13.46	13.21	13.31
3434	NYSE	FCF	Thu, Jun 1, 2006	13.15	13.35	13.10	13.33
3433	NYSE	FCF	Wed, May 31, 2006	12.95	13.10	12.88	13.10
3432	NYSE	FCF	Tue, May 30, 2006	13.25	13.27	12.83	12.86
3431	NYSE	FCF	Fri, May 26, 2006	13.40	13.41	13.19	13.24
3430	NYSE	FCF	Thu, May 25, 2006	13.33	13.40	13.10	13.36
3429	NYSE	FCF	Wed, May 24, 2006	12.81	13.29	12.80	13.23
3428	NYSE	FCF	Tue, May 23, 2006	13.41	13.45	12.77	12.80
3427	NYSE	FCF	Mon, May 22, 2006	12.87	13.52	12.79	13.31
3426	NYSE	FCF	Fri, May 19, 2006	12.83	13.16	12.77	12.97
3425	NYSE	FCF	Thu, May 18, 2006	12.95	13.04	12.82	12.82
3424	NYSE	FCF	Wed, May 17, 2006	12.91	13.06	12.81	12.94
3423	NYSE	FCF	Tue, May 16, 2006	13.30	13.30	13.00	13.01
3422	NYSE	FCF	Mon, May 15, 2006	12.94	13.38	12.86	13.26
3421	NYSE	FCF	Fri, May 12, 2006	13.11	13.12	12.95	12.97
3420	NYSE	FCF	Thu, May 11, 2006	13.32	13.33	13.08	13.10
3419	NYSE	FCF	Wed, May 10, 2006	13.40	13.47	13.30	13.36
3418	NYSE	FCF	Tue, May 9, 2006	13.52	13.58	13.43	13.43
3417	NYSE	FCF	Mon, May 8, 2006	13.63	13.64	13.47	13.50
3416	NYSE	FCF	Fri, May 5, 2006	13.64	13.80	13.39	13.67
3415	NYSE	FCF	Thu, May 4, 2006	13.54	13.64	13.38	13.54
3414	NYSE	FCF	Wed, May 3, 2006	13.47	13.59	13.34	13.57
3413	NYSE	FCF	Tue, May 2, 2006	13.36	13.52	13.26	13.52
3412	NYSE	FCF	Mon, May 1, 2006	13.45	13.61	13.29	13.33
3411	NYSE	FCF	Fri, Apr 28, 2006	13.41	13.72	13.37	13.38
3410	NYSE	FCF	Thu, Apr 27, 2006	13.15	13.79	13.15	13.51
3409	NYSE	FCF	Wed, Apr 26, 2006	13.42	13.65	13.30	13.30
3408	NYSE	FCF	Tue, Apr 25, 2006	13.63	13.63	13.28	13.35
3407	NYSE	FCF	Mon, Apr 24, 2006	13.81	13.82	13.53	13.54
3406	NYSE	FCF	Fri, Apr 21, 2006	14.45	14.45	13.79	13.80
3405	NYSE	FCF	Thu, Apr 20, 2006	14.47	14.48	14.09	14.24
3404	NYSE	FCF	Wed, Apr 19, 2006	14.47	14.54	14.34	14.53
3403	NYSE	FCF	Tue, Apr 18, 2006	14.14	14.43	14.05	14.42
3402	NYSE	FCF	Mon, Apr 17, 2006	14.11	14.13	13.90	14.01
3401	NYSE	FCF	Thu, Apr 13, 2006	14.00	14.08	13.88	13.98
3400	NYSE	FCF	Wed, Apr 12, 2006	14.01	14.13	13.95	13.99
3399	NYSE	FCF	Tue, Apr 11, 2006	14.45	14.45	14.00	14.01
3398	NYSE	FCF	Mon, Apr 10, 2006	14.14	14.47	14.14	14.37
3397	NYSE	FCF	Fri, Apr 7, 2006	14.52	14.60	14.11	14.12
3396	NYSE	FCF	Thu, Apr 6, 2006	14.47	14.49	14.32	14.49
3395	NYSE	FCF	Wed, Apr 5, 2006	14.47	14.48	14.28	14.48
3394	NYSE	FCF	Tue, Apr 4, 2006	14.42	14.50	14.36	14.47
3393	NYSE	FCF	Mon, Apr 3, 2006	14.61	14.61	14.36	14.43
3392	NYSE	FCF	Fri, Mar 31, 2006	14.26	14.70	14.22	14.66
3391	NYSE	FCF	Thu, Mar 30, 2006	14.24	14.35	14.11	14.27
3390	NYSE	FCF	Wed, Mar 29, 2006	14.18	14.32	14.03	14.27
3389	NYSE	FCF	Tue, Mar 28, 2006	14.49	14.58	14.24	14.35
3388	NYSE	FCF	Mon, Mar 27, 2006	14.30	14.54	13.94	14.54
3387	NYSE	FCF	Fri, Mar 24, 2006	14.32	14.66	14.32	14.66
3386	NYSE	FCF	Thu, Mar 23, 2006	13.45	13.54	13.31	13.47
3385	NYSE	FCF	Wed, Mar 22, 2006	13.20	13.48	13.15	13.46
3384	NYSE	FCF	Tue, Mar 21, 2006	13.51	13.54	13.20	13.20
3383	NYSE	FCF	Mon, Mar 20, 2006	13.61	13.66	13.50	13.56
3382	NYSE	FCF	Fri, Mar 17, 2006	13.60	13.68	13.49	13.65
3381	NYSE	FCF	Thu, Mar 16, 2006	13.55	13.60	13.46	13.53
3380	NYSE	FCF	Wed, Mar 15, 2006	13.48	13.57	13.35	13.57
3379	NYSE	FCF	Tue, Mar 14, 2006	13.31	13.53	13.25	13.51
3378	NYSE	FCF	Mon, Mar 13, 2006	13.39	13.52	13.33	13.37
3377	NYSE	FCF	Fri, Mar 10, 2006	13.19	13.32	13.15	13.32
3376	NYSE	FCF	Thu, Mar 9, 2006	13.21	13.32	13.15	13.15
3375	NYSE	FCF	Wed, Mar 8, 2006	13.32	13.35	13.20	13.22
3374	NYSE	FCF	Tue, Mar 7, 2006	13.25	13.34	13.14	13.31
3373	NYSE	FCF	Mon, Mar 6, 2006	13.37	13.39	13.18	13.25
3372	NYSE	FCF	Fri, Mar 3, 2006	13.50	13.58	13.36	13.41
3371	NYSE	FCF	Thu, Mar 2, 2006	13.71	13.71	13.42	13.54
3370	NYSE	FCF	Wed, Mar 1, 2006	13.52	13.72	13.45	13.71
3369	NYSE	FCF	Tue, Feb 28, 2006	13.68	13.72	13.48	13.52
3368	NYSE	FCF	Mon, Feb 27, 2006	13.62	13.75	13.62	13.73
3367	NYSE	FCF	Fri, Feb 24, 2006	13.44	13.64	13.37	13.62
3366	NYSE	FCF	Thu, Feb 23, 2006	13.53	13.65	13.41	13.50
3365	NYSE	FCF	Wed, Feb 22, 2006	13.38	13.60	13.25	13.59
3364	NYSE	FCF	Tue, Feb 21, 2006	13.45	13.55	13.23	13.32
3363	NYSE	FCF	Fri, Feb 17, 2006	13.62	13.62	13.43	13.50
3362	NYSE	FCF	Thu, Feb 16, 2006	13.55	13.61	13.49	13.55
3361	NYSE	FCF	Wed, Feb 15, 2006	13.47	13.57	13.30	13.54
3360	NYSE	FCF	Tue, Feb 14, 2006	13.25	13.50	13.17	13.48
3359	NYSE	FCF	Mon, Feb 13, 2006	13.27	13.32	13.16	13.21
3358	NYSE	FCF	Fri, Feb 10, 2006	13.15	13.34	13.11	13.32
3357	NYSE	FCF	Thu, Feb 9, 2006	13.25	13.40	13.15	13.17
3356	NYSE	FCF	Wed, Feb 8, 2006	13.25	13.29	13.08	13.26
3355	NYSE	FCF	Tue, Feb 7, 2006	13.20	13.28	13.11	13.15
3354	NYSE	FCF	Mon, Feb 6, 2006	13.30	13.31	13.10	13.25
3353	NYSE	FCF	Fri, Feb 3, 2006	13.19	13.40	13.13	13.31
3352	NYSE	FCF	Thu, Feb 2, 2006	13.53	13.54	13.10	13.19
3351	NYSE	FCF	Wed, Feb 1, 2006	13.48	13.61	13.46	13.56
3350	NYSE	FCF	Tue, Jan 31, 2006	13.70	13.70	13.46	13.50
3349	NYSE	FCF	Mon, Jan 30, 2006	13.89	13.89	13.74	13.75
3348	NYSE	FCF	Fri, Jan 27, 2006	13.79	14.00	13.75	13.90
3347	NYSE	FCF	Thu, Jan 26, 2006	13.50	13.80	13.45	13.75
3346	NYSE	FCF	Wed, Jan 25, 2006	13.47	13.50	13.24	13.50
3345	NYSE	FCF	Tue, Jan 24, 2006	13.35	13.50	13.35	13.49
3344	NYSE	FCF	Mon, Jan 23, 2006	13.13	13.35	13.13	13.31
3343	NYSE	FCF	Fri, Jan 20, 2006	13.43	13.45	13.07	13.11
3342	NYSE	FCF	Thu, Jan 19, 2006	13.32	13.39	13.20	13.39
3341	NYSE	FCF	Wed, Jan 18, 2006	13.36	13.47	13.29	13.32
3340	NYSE	FCF	Tue, Jan 17, 2006	13.26	13.47	13.22	13.39
3339	NYSE	FCF	Fri, Jan 13, 2006	13.07	13.37	13.07	13.36
3338	NYSE	FCF	Thu, Jan 12, 2006	13.25	13.28	13.02	13.07
3337	NYSE	FCF	Wed, Jan 11, 2006	13.31	13.31	13.06	13.24
3336	NYSE	FCF	Tue, Jan 10, 2006	13.28	13.34	13.10	13.31
3335	NYSE	FCF	Mon, Jan 9, 2006	13.22	13.29	13.15	13.27
3334	NYSE	FCF	Fri, Jan 6, 2006	13.14	13.22	12.97	13.16
3333	NYSE	FCF	Thu, Jan 5, 2006	13.12	13.22	13.06	13.11
3332	NYSE	FCF	Wed, Jan 4, 2006	13.18	13.28	13.11	13.15
3331	NYSE	FCF	Tue, Jan 3, 2006	13.03	13.23	12.80	13.16
3330	NYSE	FCF	Fri, Dec 30, 2005	12.95	13.03	12.87	12.93
3329	NYSE	FCF	Thu, Dec 29, 2005	13.06	13.10	12.97	12.98
3328	NYSE	FCF	Wed, Dec 28, 2005	13.15	13.24	13.02	13.05
3327	NYSE	FCF	Tue, Dec 27, 2005	13.51	13.62	13.21	13.23
3326	NYSE	FCF	Fri, Dec 23, 2005	13.40	13.49	13.33	13.46
3325	NYSE	FCF	Thu, Dec 22, 2005	13.38	13.39	13.18	13.31
3324	NYSE	FCF	Wed, Dec 21, 2005	13.28	13.38	13.19	13.31
3323	NYSE	FCF	Tue, Dec 20, 2005	13.31	13.41	13.22	13.23
3322	NYSE	FCF	Mon, Dec 19, 2005	13.42	13.42	13.18	13.21
3321	NYSE	FCF	Fri, Dec 16, 2005	13.42	13.53	13.38	13.44
3320	NYSE	FCF	Thu, Dec 15, 2005	13.65	13.65	13.31	13.38
3319	NYSE	FCF	Wed, Dec 14, 2005	13.55	13.68	13.41	13.65
3318	NYSE	FCF	Tue, Dec 13, 2005	13.35	13.55	13.33	13.48
3317	NYSE	FCF	Mon, Dec 12, 2005	13.46	13.49	13.28	13.37
3316	NYSE	FCF	Fri, Dec 9, 2005	13.25	13.50	13.22	13.47
3315	NYSE	FCF	Thu, Dec 8, 2005	13.35	13.45	13.15	13.26
3314	NYSE	FCF	Wed, Dec 7, 2005	13.47	13.47	13.21	13.29
3313	NYSE	FCF	Tue, Dec 6, 2005	13.45	13.62	13.40	13.43
3312	NYSE	FCF	Mon, Dec 5, 2005	13.68	13.68	13.34	13.51
3311	NYSE	FCF	Fri, Dec 2, 2005	13.67	13.68	13.43	13.68
3310	NYSE	FCF	Thu, Dec 1, 2005	13.52	13.77	13.47	13.74
3309	NYSE	FCF	Wed, Nov 30, 2005	13.33	13.53	13.26	13.49
3308	NYSE	FCF	Tue, Nov 29, 2005	13.40	13.48	13.24	13.31
3307	NYSE	FCF	Mon, Nov 28, 2005	13.47	13.51	13.25	13.30
3306	NYSE	FCF	Fri, Nov 25, 2005	13.54	13.54	13.36	13.48
3305	NYSE	FCF	Wed, Nov 23, 2005	13.47	13.58	13.47	13.54
3304	NYSE	FCF	Tue, Nov 22, 2005	13.59	13.59	13.43	13.47
3303	NYSE	FCF	Mon, Nov 21, 2005	13.45	13.59	13.32	13.59
3302	NYSE	FCF	Fri, Nov 18, 2005	13.48	13.50	13.25	13.45
3301	NYSE	FCF	Thu, Nov 17, 2005	13.11	13.24	13.00	13.24
3300	NYSE	FCF	Wed, Nov 16, 2005	13.07	13.19	12.91	13.10
3299	NYSE	FCF	Tue, Nov 15, 2005	13.39	13.39	13.07	13.12
3298	NYSE	FCF	Mon, Nov 14, 2005	13.57	13.57	13.21	13.39
3297	NYSE	FCF	Fri, Nov 11, 2005	13.37	13.63	13.36	13.60
3296	NYSE	FCF	Thu, Nov 10, 2005	13.25	13.46	13.01	13.45
3295	NYSE	FCF	Wed, Nov 9, 2005	13.12	13.42	13.05	13.22
3294	NYSE	FCF	Tue, Nov 8, 2005	13.14	13.18	13.00	13.08
3293	NYSE	FCF	Mon, Nov 7, 2005	13.13	13.32	13.01	13.23
3292	NYSE	FCF	Fri, Nov 4, 2005	13.16	13.20	12.80	13.07
3291	NYSE	FCF	Thu, Nov 3, 2005	13.33	13.33	13.05	13.13
3290	NYSE	FCF	Wed, Nov 2, 2005	13.08	13.27	13.04	13.27
3289	NYSE	FCF	Tue, Nov 1, 2005	13.07	13.08	12.92	13.05
3288	NYSE	FCF	Mon, Oct 31, 2005	12.94	13.17	12.94	13.17
3287	NYSE	FCF	Fri, Oct 28, 2005	12.74	12.90	12.63	12.89
3286	NYSE	FCF	Thu, Oct 27, 2005	12.79	12.85	12.68	12.68
3285	NYSE	FCF	Wed, Oct 26, 2005	12.92	13.06	12.77	12.89
3284	NYSE	FCF	Tue, Oct 25, 2005	13.01	13.02	12.75	12.92
3283	NYSE	FCF	Mon, Oct 24, 2005	12.92	13.14	12.87	13.07
3282	NYSE	FCF	Fri, Oct 21, 2005	13.04	13.17	12.88	12.89
3281	NYSE	FCF	Thu, Oct 20, 2005	13.24	13.35	12.83	13.04
3280	NYSE	FCF	Wed, Oct 19, 2005	12.75	13.38	12.66	13.31
3279	NYSE	FCF	Tue, Oct 18, 2005	13.04	13.04	12.75	12.80
3278	NYSE	FCF	Mon, Oct 17, 2005	13.39	13.39	12.83	13.04
3277	NYSE	FCF	Fri, Oct 14, 2005	13.35	13.36	12.97	13.32
3276	NYSE	FCF	Thu, Oct 13, 2005	12.77	13.01	12.68	13.00
3275	NYSE	FCF	Wed, Oct 12, 2005	12.78	12.97	12.70	12.77
3274	NYSE	FCF	Tue, Oct 11, 2005	12.99	13.04	12.80	12.80
3273	NYSE	FCF	Mon, Oct 10, 2005	13.00	13.02	12.81	12.89
3272	NYSE	FCF	Fri, Oct 7, 2005	13.05	13.07	12.90	12.97
3271	NYSE	FCF	Thu, Oct 6, 2005	12.90	13.14	12.80	12.95
3270	NYSE	FCF	Wed, Oct 5, 2005	13.12	13.39	12.85	12.85
3269	NYSE	FCF	Tue, Oct 4, 2005	13.40	13.42	13.17	13.17
3268	NYSE	FCF	Mon, Oct 3, 2005	13.40	13.49	13.30	13.34
3267	NYSE	FCF	Fri, Sep 30, 2005	13.50	13.50	13.31	13.33
3266	NYSE	FCF	Thu, Sep 29, 2005	13.30	13.50	13.13	13.50
3265	NYSE	FCF	Wed, Sep 28, 2005	13.57	13.63	13.10	13.27
3264	NYSE	FCF	Tue, Sep 27, 2005	13.79	13.82	13.50	13.66
3263	NYSE	FCF	Mon, Sep 26, 2005	13.48	13.85	13.48	13.77
3262	NYSE	FCF	Fri, Sep 23, 2005	13.39	13.55	13.27	13.38
3261	NYSE	FCF	Thu, Sep 22, 2005	13.03	13.51	13.00	13.38
3260	NYSE	FCF	Wed, Sep 21, 2005	13.31	13.31	12.90	12.96
3259	NYSE	FCF	Tue, Sep 20, 2005	13.52	13.68	13.28	13.30
3258	NYSE	FCF	Mon, Sep 19, 2005	13.60	13.64	13.40	13.43
3257	NYSE	FCF	Fri, Sep 16, 2005	13.47	13.67	13.37	13.60
3256	NYSE	FCF	Thu, Sep 15, 2005	13.42	13.44	13.30	13.36
3255	NYSE	FCF	Wed, Sep 14, 2005	13.67	13.71	13.34	13.34
3254	NYSE	FCF	Tue, Sep 13, 2005	13.72	13.74	13.58	13.58
3253	NYSE	FCF	Mon, Sep 12, 2005	13.71	13.89	13.62	13.79
3252	NYSE	FCF	Fri, Sep 9, 2005	13.68	13.76	13.59	13.76
3251	NYSE	FCF	Thu, Sep 8, 2005	13.79	13.79	13.57	13.58
3250	NYSE	FCF	Wed, Sep 7, 2005	13.80	13.89	13.71	13.89
3249	NYSE	FCF	Tue, Sep 6, 2005	13.68	13.81	13.65	13.81
3248	NYSE	FCF	Fri, Sep 2, 2005	13.80	13.80	13.56	13.58
3247	NYSE	FCF	Thu, Sep 1, 2005	13.75	13.84	13.55	13.84
3246	NYSE	FCF	Wed, Aug 31, 2005	13.50	13.75	13.25	13.75
3245	NYSE	FCF	Tue, Aug 30, 2005	13.67	13.68	13.35	13.41
3244	NYSE	FCF	Mon, Aug 29, 2005	13.11	13.68	13.10	13.67
3243	NYSE	FCF	Fri, Aug 26, 2005	13.41	13.44	13.11	13.11
3242	NYSE	FCF	Thu, Aug 25, 2005	13.36	13.47	13.23	13.40
3241	NYSE	FCF	Wed, Aug 24, 2005	13.44	13.63	13.21	13.32
3240	NYSE	FCF	Tue, Aug 23, 2005	13.60	13.60	13.26	13.44
3239	NYSE	FCF	Mon, Aug 22, 2005	13.46	13.61	13.38	13.59
3238	NYSE	FCF	Fri, Aug 19, 2005	13.39	13.42	13.20	13.37
3237	NYSE	FCF	Thu, Aug 18, 2005	13.55	13.60	13.38	13.38
3236	NYSE	FCF	Wed, Aug 17, 2005	13.39	13.65	13.35	13.55
3235	NYSE	FCF	Tue, Aug 16, 2005	13.64	13.67	13.37	13.37
3234	NYSE	FCF	Mon, Aug 15, 2005	13.50	13.76	13.35	13.74
3233	NYSE	FCF	Fri, Aug 12, 2005	13.74	13.75	13.41	13.57
3232	NYSE	FCF	Thu, Aug 11, 2005	13.57	13.86	13.57	13.81
3231	NYSE	FCF	Wed, Aug 10, 2005	13.71	13.85	13.47	13.51
3230	NYSE	FCF	Tue, Aug 9, 2005	13.61	13.73	13.56	13.63
3229	NYSE	FCF	Mon, Aug 8, 2005	13.53	13.65	13.48	13.55
3228	NYSE	FCF	Fri, Aug 5, 2005	13.63	13.76	13.49	13.53
3227	NYSE	FCF	Thu, Aug 4, 2005	13.76	13.80	13.50	13.63
3226	NYSE	FCF	Wed, Aug 3, 2005	13.85	13.88	13.76	13.81
3225	NYSE	FCF	Tue, Aug 2, 2005	13.80	13.95	13.71	13.92
3224	NYSE	FCF	Mon, Aug 1, 2005	13.92	13.95	13.73	13.75
3223	NYSE	FCF	Fri, Jul 29, 2005	13.90	13.97	13.78	13.95
3222	NYSE	FCF	Thu, Jul 28, 2005	13.70	13.95	13.53	13.92
3221	NYSE	FCF	Wed, Jul 27, 2005	13.82	13.82	13.57	13.69
3220	NYSE	FCF	Tue, Jul 26, 2005	13.79	13.89	13.65	13.81
3219	NYSE	FCF	Mon, Jul 25, 2005	14.08	14.10	13.66	13.75
3218	NYSE	FCF	Fri, Jul 22, 2005	14.14	14.24	13.94	14.14
3217	NYSE	FCF	Thu, Jul 21, 2005	14.70	14.70	14.13	14.14
3216	NYSE	FCF	Wed, Jul 20, 2005	14.33	14.68	14.33	14.68
3215	NYSE	FCF	Tue, Jul 19, 2005	14.26	14.47	14.26	14.40
3214	NYSE	FCF	Mon, Jul 18, 2005	14.40	14.44	14.18	14.18
3213	NYSE	FCF	Fri, Jul 15, 2005	14.29	14.49	14.25	14.38
3212	NYSE	FCF	Thu, Jul 14, 2005	14.45	14.55	14.26	14.29
3211	NYSE	FCF	Wed, Jul 13, 2005	14.37	14.51	14.31	14.35
3210	NYSE	FCF	Tue, Jul 12, 2005	14.48	14.63	14.35	14.37
3209	NYSE	FCF	Mon, Jul 11, 2005	14.19	14.48	14.15	14.46
3208	NYSE	FCF	Fri, Jul 8, 2005	13.87	14.23	13.80	14.15
3207	NYSE	FCF	Thu, Jul 7, 2005	13.75	13.97	13.71	13.91
3206	NYSE	FCF	Wed, Jul 6, 2005	14.05	14.14	13.79	13.83
3205	NYSE	FCF	Tue, Jul 5, 2005	13.76	14.12	13.75	14.07
3204	NYSE	FCF	Fri, Jul 1, 2005	13.72	13.87	13.65	13.81
3203	NYSE	FCF	Thu, Jun 30, 2005	13.93	13.97	13.64	13.70
3202	NYSE	FCF	Wed, Jun 29, 2005	13.87	13.97	13.75	13.95
3201	NYSE	FCF	Tue, Jun 28, 2005	13.64	13.89	13.64	13.87
3200	NYSE	FCF	Mon, Jun 27, 2005	13.76	13.81	13.63	13.72
3199	NYSE	FCF	Fri, Jun 24, 2005	13.77	13.85	13.65	13.82
3198	NYSE	FCF	Thu, Jun 23, 2005	13.96	14.03	13.73	13.74
3197	NYSE	FCF	Wed, Jun 22, 2005	14.02	14.10	13.85	14.00
3196	NYSE	FCF	Tue, Jun 21, 2005	13.86	14.00	13.86	13.95
3195	NYSE	FCF	Mon, Jun 20, 2005	13.90	13.98	13.80	13.87
3194	NYSE	FCF	Fri, Jun 17, 2005	13.90	14.00	13.80	14.00
3193	NYSE	FCF	Thu, Jun 16, 2005	13.66	13.86	13.60	13.86
3192	NYSE	FCF	Wed, Jun 15, 2005	13.50	13.66	13.42	13.66
3191	NYSE	FCF	Tue, Jun 14, 2005	13.44	13.55	13.40	13.47
3190	NYSE	FCF	Mon, Jun 13, 2005	13.44	13.53	13.39	13.48
3189	NYSE	FCF	Fri, Jun 10, 2005	13.49	13.50	13.32	13.50
3188	NYSE	FCF	Thu, Jun 9, 2005	13.35	13.58	13.30	13.46
3187	NYSE	FCF	Wed, Jun 8, 2005	13.50	13.66	13.39	13.42
3186	NYSE	FCF	Tue, Jun 7, 2005	13.45	13.65	13.43	13.50
3185	NYSE	FCF	Mon, Jun 6, 2005	13.44	13.53	13.39	13.50
3184	NYSE	FCF	Fri, Jun 3, 2005	13.56	13.70	13.40	13.43
3183	NYSE	FCF	Thu, Jun 2, 2005	13.65	13.68	13.53	13.63
3182	NYSE	FCF	Wed, Jun 1, 2005	13.37	13.64	13.37	13.64
3181	NYSE	FCF	Tue, May 31, 2005	13.43	13.56	13.35	13.36
3180	NYSE	FCF	Fri, May 27, 2005	13.38	13.49	13.26	13.46
3179	NYSE	FCF	Thu, May 26, 2005	13.40	13.49	13.31	13.39
3178	NYSE	FCF	Wed, May 25, 2005	13.43	13.53	13.25	13.30
3177	NYSE	FCF	Tue, May 24, 2005	13.41	13.57	13.41	13.48
3176	NYSE	FCF	Mon, May 23, 2005	13.57	13.63	13.44	13.51
3175	NYSE	FCF	Fri, May 20, 2005	13.60	13.71	13.48	13.57
3174	NYSE	FCF	Thu, May 19, 2005	13.67	13.80	13.55	13.64
3173	NYSE	FCF	Wed, May 18, 2005	13.59	13.74	13.59	13.74
3172	NYSE	FCF	Tue, May 17, 2005	13.43	13.63	13.33	13.49
3171	NYSE	FCF	Mon, May 16, 2005	13.24	13.55	13.23	13.47
3170	NYSE	FCF	Fri, May 13, 2005	13.02	13.24	12.96	13.18
3169	NYSE	FCF	Thu, May 12, 2005	13.23	13.38	12.96	12.99
3168	NYSE	FCF	Wed, May 11, 2005	13.25	13.35	13.03	13.24
3167	NYSE	FCF	Tue, May 10, 2005	13.40	13.41	13.19	13.24
3166	NYSE	FCF	Mon, May 9, 2005	13.24	13.46	13.15	13.46
3165	NYSE	FCF	Fri, May 6, 2005	13.25	13.35	13.09	13.26
3164	NYSE	FCF	Thu, May 5, 2005	13.32	13.42	12.96	13.16
3163	NYSE	FCF	Wed, May 4, 2005	13.16	13.35	13.05	13.32
3162	NYSE	FCF	Tue, May 3, 2005	13.15	13.35	13.00	13.10
3161	NYSE	FCF	Mon, May 2, 2005	13.16	13.28	12.97	13.15
3160	NYSE	FCF	Fri, Apr 29, 2005	12.81	13.25	12.75	13.16
3159	NYSE	FCF	Thu, Apr 28, 2005	12.98	12.98	12.77	12.77
3158	NYSE	FCF	Wed, Apr 27, 2005	12.77	13.06	12.75	12.98
3157	NYSE	FCF	Tue, Apr 26, 2005	13.17	13.18	12.73	12.76
3156	NYSE	FCF	Mon, Apr 25, 2005	13.00	13.19	12.98	13.17
3155	NYSE	FCF	Fri, Apr 22, 2005	13.37	13.43	12.77	12.90
3154	NYSE	FCF	Thu, Apr 21, 2005	13.36	13.63	13.13	13.37
3153	NYSE	FCF	Wed, Apr 20, 2005	13.62	13.67	13.26	13.26
3152	NYSE	FCF	Tue, Apr 19, 2005	13.69	13.80	13.50	13.62
3151	NYSE	FCF	Mon, Apr 18, 2005	13.50	13.94	13.42	13.65
3150	NYSE	FCF	Fri, Apr 15, 2005	13.44	13.75	13.25	13.40
3149	NYSE	FCF	Thu, Apr 14, 2005	13.50	13.68	13.17	13.18
3148	NYSE	FCF	Wed, Apr 13, 2005	13.71	13.75	13.46	13.47
3147	NYSE	FCF	Tue, Apr 12, 2005	13.41	13.74	13.26	13.71
3146	NYSE	FCF	Mon, Apr 11, 2005	13.60	13.62	13.40	13.40
3145	NYSE	FCF	Fri, Apr 8, 2005	13.89	13.94	13.59	13.60
3144	NYSE	FCF	Thu, Apr 7, 2005	13.90	14.00	13.80	13.88
3143	NYSE	FCF	Wed, Apr 6, 2005	13.89	14.00	13.81	13.90
3142	NYSE	FCF	Tue, Apr 5, 2005	13.70	13.85	13.60	13.85
3141	NYSE	FCF	Mon, Apr 4, 2005	13.45	13.74	13.29	13.67
3140	NYSE	FCF	Fri, Apr 1, 2005	13.65	13.74	13.25	13.40
3139	NYSE	FCF	Thu, Mar 31, 2005	13.83	13.84	13.53	13.70
3138	NYSE	FCF	Wed, Mar 30, 2005	13.50	13.85	13.40	13.85
3137	NYSE	FCF	Tue, Mar 29, 2005	13.69	13.76	13.39	13.39
3136	NYSE	FCF	Mon, Mar 28, 2005	13.59	13.78	13.59	13.76
3135	NYSE	FCF	Thu, Mar 24, 2005	13.63	13.78	13.58	13.58
3134	NYSE	FCF	Wed, Mar 23, 2005	13.72	13.76	13.53	13.54
3133	NYSE	FCF	Tue, Mar 22, 2005	13.84	14.04	13.71	13.72
3132	NYSE	FCF	Mon, Mar 21, 2005	13.90	13.90	13.71	13.84
3131	NYSE	FCF	Fri, Mar 18, 2005	14.15	14.15	13.80	13.89
3130	NYSE	FCF	Thu, Mar 17, 2005	14.04	14.23	13.94	14.12
3129	NYSE	FCF	Wed, Mar 16, 2005	13.93	14.04	13.89	14.04
3128	NYSE	FCF	Tue, Mar 15, 2005	13.91	14.24	13.86	13.93
3127	NYSE	FCF	Mon, Mar 14, 2005	13.95	14.24	13.93	14.00
3126	NYSE	FCF	Fri, Mar 11, 2005	13.98	14.07	13.82	13.90
3125	NYSE	FCF	Thu, Mar 10, 2005	14.10	14.25	13.95	13.95
3124	NYSE	FCF	Wed, Mar 9, 2005	14.56	14.56	14.05	14.10
3123	NYSE	FCF	Tue, Mar 8, 2005	14.50	14.65	14.17	14.65
3122	NYSE	FCF	Mon, Mar 7, 2005	14.52	14.58	14.43	14.45
3121	NYSE	FCF	Fri, Mar 4, 2005	14.30	14.58	14.22	14.52
3120	NYSE	FCF	Thu, Mar 3, 2005	14.20	14.33	14.00	14.24
3119	NYSE	FCF	Wed, Mar 2, 2005	14.25	14.45	14.05	14.14
3118	NYSE	FCF	Tue, Mar 1, 2005	14.15	14.40	14.10	14.31
3117	NYSE	FCF	Mon, Feb 28, 2005	14.25	14.30	13.97	14.19
3116	NYSE	FCF	Fri, Feb 25, 2005	13.90	14.30	13.85	14.29
3115	NYSE	FCF	Thu, Feb 24, 2005	13.85	14.02	13.67	13.98
3114	NYSE	FCF	Wed, Feb 23, 2005	13.80	14.06	13.76	13.79
3113	NYSE	FCF	Tue, Feb 22, 2005	14.00	14.10	13.71	13.73
3112	NYSE	FCF	Fri, Feb 18, 2005	14.20	14.20	13.99	14.05
3111	NYSE	FCF	Thu, Feb 17, 2005	14.25	14.32	14.12	14.12
3110	NYSE	FCF	Wed, Feb 16, 2005	14.27	14.41	14.15	14.33
3109	NYSE	FCF	Tue, Feb 15, 2005	14.25	14.40	14.08	14.25
3108	NYSE	FCF	Mon, Feb 14, 2005	14.42	14.48	14.15	14.32
3107	NYSE	FCF	Fri, Feb 11, 2005	14.34	14.49	14.14	14.42
3106	NYSE	FCF	Thu, Feb 10, 2005	14.00	14.40	14.00	14.34
3105	NYSE	FCF	Wed, Feb 9, 2005	14.52	14.60	13.96	13.97
3104	NYSE	FCF	Tue, Feb 8, 2005	14.47	14.62	14.40	14.52
3103	NYSE	FCF	Mon, Feb 7, 2005	14.56	14.62	14.40	14.47
3102	NYSE	FCF	Fri, Feb 4, 2005	14.34	14.55	14.28	14.55
3101	NYSE	FCF	Thu, Feb 3, 2005	14.34	14.45	14.14	14.34
3100	NYSE	FCF	Wed, Feb 2, 2005	14.25	14.35	14.18	14.34
3099	NYSE	FCF	Tue, Feb 1, 2005	14.35	14.36	14.14	14.24
3098	NYSE	FCF	Mon, Jan 31, 2005	14.19	14.37	14.10	14.35
3097	NYSE	FCF	Fri, Jan 28, 2005	14.09	14.10	13.92	14.09
3096	NYSE	FCF	Thu, Jan 27, 2005	14.30	14.34	13.95	14.07
3095	NYSE	FCF	Wed, Jan 26, 2005	14.05	14.36	14.00	14.30
3094	NYSE	FCF	Tue, Jan 25, 2005	14.18	14.22	13.92	13.98
3093	NYSE	FCF	Mon, Jan 24, 2005	14.14	14.24	14.06	14.16
3092	NYSE	FCF	Fri, Jan 21, 2005	14.26	14.32	14.01	14.11
3091	NYSE	FCF	Thu, Jan 20, 2005	14.25	14.34	14.04	14.26
3090	NYSE	FCF	Wed, Jan 19, 2005	14.53	14.61	14.26	14.30
3089	NYSE	FCF	Tue, Jan 18, 2005	14.37	14.63	14.20	14.55
3088	NYSE	FCF	Fri, Jan 14, 2005	14.35	14.39	14.15	14.37
3087	NYSE	FCF	Thu, Jan 13, 2005	14.50	14.50	14.14	14.20
3086	NYSE	FCF	Wed, Jan 12, 2005	14.59	14.60	14.12	14.59
3085	NYSE	FCF	Tue, Jan 11, 2005	14.60	14.62	14.27	14.59
3084	NYSE	FCF	Mon, Jan 10, 2005	14.50	14.69	14.44	14.58
3083	NYSE	FCF	Fri, Jan 7, 2005	14.76	14.80	14.50	14.50
3082	NYSE	FCF	Thu, Jan 6, 2005	14.82	14.98	14.75	14.79
3081	NYSE	FCF	Wed, Jan 5, 2005	14.96	15.07	14.75	14.75
3080	NYSE	FCF	Tue, Jan 4, 2005	15.23	15.29	14.96	14.96
3079	NYSE	FCF	Mon, Jan 3, 2005	15.40	15.40	15.15	15.28
3078	NYSE	FCF	Fri, Dec 31, 2004	15.40	15.62	15.36	15.39
3077	NYSE	FCF	Thu, Dec 30, 2004	15.48	15.64	15.42	15.44
3076	NYSE	FCF	Wed, Dec 29, 2004	15.40	15.60	15.40	15.45
3075	NYSE	FCF	Tue, Dec 28, 2004	15.51	15.75	15.51	15.66
3074	NYSE	FCF	Mon, Dec 27, 2004	15.90	15.90	15.43	15.50
3073	NYSE	FCF	Thu, Dec 23, 2004	15.74	15.77	15.64	15.76
3072	NYSE	FCF	Wed, Dec 22, 2004	15.54	15.70	15.54	15.68
3071	NYSE	FCF	Tue, Dec 21, 2004	15.35	15.54	15.30	15.54
3070	NYSE	FCF	Mon, Dec 20, 2004	15.28	15.50	15.18	15.26
3069	NYSE	FCF	Fri, Dec 17, 2004	15.40	15.47	15.08	15.39
3068	NYSE	FCF	Thu, Dec 16, 2004	15.50	15.59	15.17	15.26
3067	NYSE	FCF	Wed, Dec 15, 2004	15.45	15.61	15.44	15.61
3066	NYSE	FCF	Tue, Dec 14, 2004	15.56	15.58	15.48	15.58
3065	NYSE	FCF	Mon, Dec 13, 2004	15.34	15.57	15.26	15.56
3064	NYSE	FCF	Fri, Dec 10, 2004	15.02	15.33	15.02	15.32
3063	NYSE	FCF	Thu, Dec 9, 2004	15.07	15.21	14.98	15.07
3062	NYSE	FCF	Wed, Dec 8, 2004	15.06	15.16	15.03	15.09
3061	NYSE	FCF	Tue, Dec 7, 2004	15.26	15.32	15.00	15.06
3060	NYSE	FCF	Mon, Dec 6, 2004	15.32	15.44	15.26	15.30
3059	NYSE	FCF	Fri, Dec 3, 2004	15.40	15.50	15.31	15.31
3058	NYSE	FCF	Thu, Dec 2, 2004	15.55	15.67	15.51	15.54
3057	NYSE	FCF	Wed, Dec 1, 2004	15.34	15.70	15.34	15.68
3056	NYSE	FCF	Tue, Nov 30, 2004	15.42	15.43	15.20	15.35
3055	NYSE	FCF	Mon, Nov 29, 2004	15.45	15.48	15.12	15.34
3054	NYSE	FCF	Fri, Nov 26, 2004	15.26	15.36	15.26	15.29
3053	NYSE	FCF	Wed, Nov 24, 2004	15.25	15.38	15.15	15.32
3052	NYSE	FCF	Tue, Nov 23, 2004	15.24	15.25	15.05	15.25
3051	NYSE	FCF	Mon, Nov 22, 2004	15.00	15.22	14.96	15.22
3050	NYSE	FCF	Fri, Nov 19, 2004	15.23	15.23	14.92	14.92
3049	NYSE	FCF	Thu, Nov 18, 2004	15.07	15.23	15.01	15.23
3048	NYSE	FCF	Wed, Nov 17, 2004	14.90	15.18	14.90	15.15
3047	NYSE	FCF	Tue, Nov 16, 2004	15.00	15.05	14.80	14.80
3046	NYSE	FCF	Mon, Nov 15, 2004	15.03	15.16	14.90	15.01
3045	NYSE	FCF	Fri, Nov 12, 2004	14.99	15.23	14.75	15.18
3044	NYSE	FCF	Thu, Nov 11, 2004	14.89	15.00	14.77	14.99
3043	NYSE	FCF	Wed, Nov 10, 2004	14.84	14.89	14.71	14.85
3042	NYSE	FCF	Tue, Nov 9, 2004	14.78	14.84	14.70	14.75
3041	NYSE	FCF	Mon, Nov 8, 2004	14.70	14.79	14.65	14.70
3040	NYSE	FCF	Fri, Nov 5, 2004	14.79	14.84	14.65	14.73
3039	NYSE	FCF	Thu, Nov 4, 2004	14.62	14.79	14.53	14.79
3038	NYSE	FCF	Wed, Nov 3, 2004	14.50	14.72	14.50	14.72
3037	NYSE	FCF	Tue, Nov 2, 2004	14.48	14.62	14.35	14.47
3036	NYSE	FCF	Mon, Nov 1, 2004	14.50	14.50	14.35	14.48
3035	NYSE	FCF	Fri, Oct 29, 2004	14.65	14.70	14.50	14.52
3034	NYSE	FCF	Thu, Oct 28, 2004	14.60	14.69	14.45	14.58
3033	NYSE	FCF	Wed, Oct 27, 2004	14.60	14.77	14.47	14.76
3032	NYSE	FCF	Tue, Oct 26, 2004	14.39	14.60	14.16	14.52
3031	NYSE	FCF	Mon, Oct 25, 2004	13.90	14.35	13.90	14.35
3030	NYSE	FCF	Fri, Oct 22, 2004	14.18	14.20	13.91	13.96
3029	NYSE	FCF	Thu, Oct 21, 2004	14.13	14.15	13.86	14.12
3028	NYSE	FCF	Wed, Oct 20, 2004	14.10	14.10	13.81	14.03
3027	NYSE	FCF	Tue, Oct 19, 2004	14.10	14.10	13.80	13.85
3026	NYSE	FCF	Mon, Oct 18, 2004	14.10	14.10	13.97	14.08
3025	NYSE	FCF	Fri, Oct 15, 2004	13.71	14.10	13.71	14.10
3024	NYSE	FCF	Thu, Oct 14, 2004	13.74	13.80	13.61	13.64
3023	NYSE	FCF	Wed, Oct 13, 2004	14.08	14.09	13.64	13.64
3022	NYSE	FCF	Tue, Oct 12, 2004	13.94	14.09	13.75	14.00
3021	NYSE	FCF	Mon, Oct 11, 2004	13.81	13.97	13.75	13.94
3020	NYSE	FCF	Fri, Oct 8, 2004	13.89	13.95	13.70	13.71
3019	NYSE	FCF	Thu, Oct 7, 2004	14.03	14.08	13.77	13.79
3018	NYSE	FCF	Wed, Oct 6, 2004	13.96	14.09	13.83	14.09
3017	NYSE	FCF	Tue, Oct 5, 2004	13.95	14.04	13.90	13.96
3016	NYSE	FCF	Mon, Oct 4, 2004	14.14	14.16	13.88	14.01
3015	NYSE	FCF	Fri, Oct 1, 2004	13.70	14.16	13.67	14.16
3014	NYSE	FCF	Thu, Sep 30, 2004	13.71	13.80	13.56	13.61
3013	NYSE	FCF	Wed, Sep 29, 2004	13.51	13.69	13.44	13.69
3012	NYSE	FCF	Tue, Sep 28, 2004	13.35	13.60	13.29	13.60
3011	NYSE	FCF	Mon, Sep 27, 2004	13.73	13.73	13.42	13.42
3010	NYSE	FCF	Fri, Sep 24, 2004	13.51	13.71	13.50	13.65
3009	NYSE	FCF	Thu, Sep 23, 2004	13.72	13.76	13.57	13.61
3008	NYSE	FCF	Wed, Sep 22, 2004	13.90	13.90	13.61	13.62
3007	NYSE	FCF	Tue, Sep 21, 2004	13.92	14.00	13.83	13.99
3006	NYSE	FCF	Mon, Sep 20, 2004	14.00	14.04	13.76	13.82
3005	NYSE	FCF	Fri, Sep 17, 2004	14.30	14.30	13.80	14.07
3004	NYSE	FCF	Thu, Sep 16, 2004	13.98	14.15	13.85	14.14
3003	NYSE	FCF	Wed, Sep 15, 2004	13.95	14.00	13.84	13.89
3002	NYSE	FCF	Tue, Sep 14, 2004	14.00	14.04	13.90	14.00
3001	NYSE	FCF	Mon, Sep 13, 2004	14.04	14.04	13.90	13.92
3000	NYSE	FCF	Fri, Sep 10, 2004	13.88	14.00	13.86	13.99
2999	NYSE	FCF	Thu, Sep 9, 2004	13.90	14.00	13.69	13.94
2998	NYSE	FCF	Wed, Sep 8, 2004	13.80	13.97	13.74	13.80
2997	NYSE	FCF	Tue, Sep 7, 2004	13.81	13.90	13.71	13.90
2996	NYSE	FCF	Fri, Sep 3, 2004	13.67	13.80	13.52	13.71
2995	NYSE	FCF	Thu, Sep 2, 2004	13.35	13.64	13.33	13.62
2994	NYSE	FCF	Wed, Sep 1, 2004	13.38	13.64	13.26	13.40
2993	NYSE	FCF	Tue, Aug 31, 2004	13.38	13.58	13.35	13.48
2992	NYSE	FCF	Mon, Aug 30, 2004	13.60	13.72	13.50	13.50
2991	NYSE	FCF	Fri, Aug 27, 2004	13.53	13.67	13.52	13.65
2990	NYSE	FCF	Thu, Aug 26, 2004	13.75	13.75	13.50	13.53
2989	NYSE	FCF	Wed, Aug 25, 2004	13.50	13.82	13.50	13.75
2988	NYSE	FCF	Tue, Aug 24, 2004	13.60	13.70	13.41	13.50
2987	NYSE	FCF	Mon, Aug 23, 2004	13.64	13.64	13.39	13.51
2986	NYSE	FCF	Fri, Aug 20, 2004	13.47	13.61	13.42	13.61
2985	NYSE	FCF	Thu, Aug 19, 2004	13.40	13.49	13.32	13.38
2984	NYSE	FCF	Wed, Aug 18, 2004	13.10	13.49	13.09	13.47
2983	NYSE	FCF	Tue, Aug 17, 2004	13.23	13.24	13.08	13.09
2982	NYSE	FCF	Mon, Aug 16, 2004	13.02	13.22	13.01	13.22
2981	NYSE	FCF	Fri, Aug 13, 2004	12.92	13.05	12.86	13.02
2980	NYSE	FCF	Thu, Aug 12, 2004	12.84	12.95	12.80	12.86
2979	NYSE	FCF	Wed, Aug 11, 2004	12.95	12.97	12.79	12.94
2978	NYSE	FCF	Tue, Aug 10, 2004	12.77	12.98	12.77	12.95
2977	NYSE	FCF	Mon, Aug 9, 2004	12.85	12.90	12.75	12.77
2976	NYSE	FCF	Fri, Aug 6, 2004	12.77	12.91	12.74	12.75
2975	NYSE	FCF	Thu, Aug 5, 2004	12.82	12.94	12.75	12.84
2974	NYSE	FCF	Wed, Aug 4, 2004	12.75	12.95	12.75	12.87
2973	NYSE	FCF	Tue, Aug 3, 2004	12.81	12.88	12.71	12.75
2972	NYSE	FCF	Mon, Aug 2, 2004	12.76	12.95	12.70	12.91
2971	NYSE	FCF	Fri, Jul 30, 2004	12.90	13.00	12.78	12.79
2970	NYSE	FCF	Thu, Jul 29, 2004	12.86	13.00	12.76	13.00
2969	NYSE	FCF	Wed, Jul 28, 2004	12.88	12.93	12.70	12.76
2968	NYSE	FCF	Tue, Jul 27, 2004	12.68	12.96	12.65	12.86
2967	NYSE	FCF	Mon, Jul 26, 2004	12.63	12.74	12.50	12.50
2966	NYSE	FCF	Fri, Jul 23, 2004	12.88	12.93	12.53	12.53
2965	NYSE	FCF	Thu, Jul 22, 2004	12.86	12.95	12.74	12.93
2964	NYSE	FCF	Wed, Jul 21, 2004	13.20	13.20	12.86	12.86
2963	NYSE	FCF	Tue, Jul 20, 2004	12.92	13.12	12.86	13.12
2962	NYSE	FCF	Mon, Jul 19, 2004	12.92	12.92	12.80	12.89
2961	NYSE	FCF	Fri, Jul 16, 2004	13.14	13.14	12.85	12.85
2960	NYSE	FCF	Thu, Jul 15, 2004	13.04	13.10	12.87	13.09
2959	NYSE	FCF	Wed, Jul 14, 2004	12.80	13.01	12.76	12.80
2958	NYSE	FCF	Tue, Jul 13, 2004	12.95	13.05	12.80	12.85
2957	NYSE	FCF	Mon, Jul 12, 2004	12.89	12.93	12.82	12.85
2956	NYSE	FCF	Fri, Jul 9, 2004	12.84	12.93	12.78	12.80
2955	NYSE	FCF	Thu, Jul 8, 2004	12.88	12.95	12.75	12.76
2954	NYSE	FCF	Wed, Jul 7, 2004	12.85	12.94	12.79	12.94
2953	NYSE	FCF	Tue, Jul 6, 2004	12.86	12.96	12.80	12.82
2952	NYSE	FCF	Fri, Jul 2, 2004	12.85	12.99	12.80	12.88
2951	NYSE	FCF	Thu, Jul 1, 2004	12.97	13.05	12.85	12.87
2950	NYSE	FCF	Wed, Jun 30, 2004	12.97	13.01	12.84	12.97
2949	NYSE	FCF	Tue, Jun 29, 2004	12.95	12.97	12.81	12.97
2948	NYSE	FCF	Mon, Jun 28, 2004	12.78	12.98	12.78	12.93
2947	NYSE	FCF	Fri, Jun 25, 2004	12.85	13.00	12.77	12.77
2946	NYSE	FCF	Thu, Jun 24, 2004	12.94	12.95	12.85	12.85
2945	NYSE	FCF	Wed, Jun 23, 2004	12.75	12.94	12.70	12.94
2944	NYSE	FCF	Tue, Jun 22, 2004	12.70	12.80	12.65	12.74
2943	NYSE	FCF	Mon, Jun 21, 2004	12.75	12.87	12.70	12.71
2942	NYSE	FCF	Fri, Jun 18, 2004	12.83	12.88	12.72	12.79
2941	NYSE	FCF	Thu, Jun 17, 2004	12.86	12.88	12.73	12.83
2940	NYSE	FCF	Wed, Jun 16, 2004	12.91	12.98	12.76	12.82
2939	NYSE	FCF	Tue, Jun 15, 2004	12.83	12.98	12.75	12.87
2938	NYSE	FCF	Mon, Jun 14, 2004	12.95	13.00	12.75	12.76
2937	NYSE	FCF	Thu, Jun 10, 2004	12.98	13.00	12.78	12.88
2936	NYSE	FCF	Wed, Jun 9, 2004	13.01	13.05	12.84	12.88
2935	NYSE	FCF	Tue, Jun 8, 2004	13.09	13.09	12.95	13.01
2934	NYSE	FCF	Mon, Jun 7, 2004	13.15	13.18	12.98	13.15
2933	NYSE	FCF	Fri, Jun 4, 2004	13.03	13.09	12.95	13.00
2932	NYSE	FCF	Thu, Jun 3, 2004	12.98	13.07	12.90	12.99
2931	NYSE	FCF	Wed, Jun 2, 2004	13.34	13.34	12.92	12.93
2930	NYSE	FCF	Tue, Jun 1, 2004	13.25	13.33	13.08	13.33
2929	NYSE	FCF	Fri, May 28, 2004	13.20	13.31	13.11	13.31
2928	NYSE	FCF	Thu, May 27, 2004	13.10	13.19	13.03	13.17
2927	NYSE	FCF	Wed, May 26, 2004	13.05	13.19	12.91	13.10
2926	NYSE	FCF	Tue, May 25, 2004	12.80	13.05	12.70	13.05
2925	NYSE	FCF	Mon, May 24, 2004	12.75	12.92	12.70	12.90
2924	NYSE	FCF	Fri, May 21, 2004	12.60	12.76	12.54	12.68
2923	NYSE	FCF	Thu, May 20, 2004	12.50	12.61	12.46	12.51
2922	NYSE	FCF	Wed, May 19, 2004	12.68	12.75	12.40	12.40
2921	NYSE	FCF	Tue, May 18, 2004	12.19	12.70	12.05	12.60
2920	NYSE	FCF	Mon, May 17, 2004	12.63	12.63	12.01	12.01
2919	NYSE	FCF	Fri, May 14, 2004	12.82	12.95	12.51	12.63
2918	NYSE	FCF	Thu, May 13, 2004	12.73	13.00	12.73	12.76
2917	NYSE	FCF	Wed, May 12, 2004	12.85	12.85	12.53	12.68
2916	NYSE	FCF	Tue, May 11, 2004	12.83	13.08	12.82	12.82
2915	NYSE	FCF	Mon, May 10, 2004	12.91	13.00	12.54	12.76
2914	NYSE	FCF	Fri, May 7, 2004	13.63	13.65	12.90	12.90
2913	NYSE	FCF	Thu, May 6, 2004	14.10	14.14	13.62	13.62
2912	NYSE	FCF	Wed, May 5, 2004	14.09	14.35	14.09	14.16
2911	NYSE	FCF	Tue, May 4, 2004	14.16	14.22	13.96	14.09
2910	NYSE	FCF	Mon, May 3, 2004	14.11	14.24	14.03	14.16
2909	NYSE	FCF	Fri, Apr 30, 2004	14.13	14.21	14.10	14.11
2908	NYSE	FCF	Thu, Apr 29, 2004	14.20	14.35	14.13	14.13
2907	NYSE	FCF	Wed, Apr 28, 2004	14.40	14.40	14.13	14.17
2906	NYSE	FCF	Tue, Apr 27, 2004	14.17	14.48	14.15	14.48
2905	NYSE	FCF	Mon, Apr 26, 2004	14.15	14.28	14.11	14.16
2904	NYSE	FCF	Fri, Apr 23, 2004	14.30	14.30	14.10	14.15
2903	NYSE	FCF	Thu, Apr 22, 2004	14.14	14.42	14.14	14.30
2902	NYSE	FCF	Wed, Apr 21, 2004	14.21	14.28	14.11	14.14
2901	NYSE	FCF	Tue, Apr 20, 2004	14.60	14.60	14.20	14.20
2900	NYSE	FCF	Mon, Apr 19, 2004	14.89	14.89	14.52	14.60
2899	NYSE	FCF	Fri, Apr 16, 2004	14.46	14.94	14.28	14.82
2898	NYSE	FCF	Thu, Apr 15, 2004	14.48	14.48	14.08	14.23
2897	NYSE	FCF	Wed, Apr 14, 2004	14.45	14.56	14.10	14.19
2896	NYSE	FCF	Tue, Apr 13, 2004	14.77	14.77	14.45	14.46
2895	NYSE	FCF	Mon, Apr 12, 2004	14.72	14.85	14.60	14.77
2894	NYSE	FCF	Thu, Apr 8, 2004	14.81	14.81	14.60	14.62
2893	NYSE	FCF	Wed, Apr 7, 2004	14.65	14.81	14.58	14.71
2892	NYSE	FCF	Tue, Apr 6, 2004	14.81	14.93	14.64	14.64
2891	NYSE	FCF	Mon, Apr 5, 2004	14.88	14.90	14.70	14.90
2890	NYSE	FCF	Fri, Apr 2, 2004	14.95	14.96	14.77	14.93
2889	NYSE	FCF	Thu, Apr 1, 2004	14.80	14.95	14.78	14.95
2888	NYSE	FCF	Wed, Mar 31, 2004	14.67	14.83	14.48	14.78
2887	NYSE	FCF	Tue, Mar 30, 2004	14.58	14.68	14.46	14.67
2886	NYSE	FCF	Mon, Mar 29, 2004	14.36	14.54	14.31	14.53
2885	NYSE	FCF	Fri, Mar 26, 2004	14.59	14.59	14.35	14.42
2884	NYSE	FCF	Thu, Mar 25, 2004	14.40	14.60	14.33	14.49
2883	NYSE	FCF	Wed, Mar 24, 2004	14.40	14.40	14.22	14.35
2882	NYSE	FCF	Tue, Mar 23, 2004	14.30	14.47	14.26	14.32
2881	NYSE	FCF	Mon, Mar 22, 2004	14.48	14.48	14.15	14.23
2880	NYSE	FCF	Fri, Mar 19, 2004	14.70	14.70	14.33	14.38
2879	NYSE	FCF	Thu, Mar 18, 2004	14.70	14.70	14.45	14.61
2878	NYSE	FCF	Wed, Mar 17, 2004	14.55	14.74	14.54	14.73
2877	NYSE	FCF	Tue, Mar 16, 2004	14.46	14.59	14.32	14.47
2876	NYSE	FCF	Mon, Mar 15, 2004	14.74	14.74	14.36	14.36
2875	NYSE	FCF	Fri, Mar 12, 2004	14.49	14.84	14.46	14.84
2874	NYSE	FCF	Thu, Mar 11, 2004	14.59	14.74	14.40	14.41
2873	NYSE	FCF	Wed, Mar 10, 2004	14.75	14.86	14.59	14.59
2872	NYSE	FCF	Tue, Mar 9, 2004	14.67	14.81	14.65	14.68
2871	NYSE	FCF	Mon, Mar 8, 2004	14.86	14.99	14.71	14.72
2870	NYSE	FCF	Fri, Mar 5, 2004	14.89	15.00	14.75	14.86
2869	NYSE	FCF	Thu, Mar 4, 2004	14.76	14.89	14.66	14.89
2868	NYSE	FCF	Wed, Mar 3, 2004	14.59	14.85	14.56	14.66
2867	NYSE	FCF	Tue, Mar 2, 2004	14.85	14.89	14.60	14.61
2866	NYSE	FCF	Mon, Mar 1, 2004	14.78	14.89	14.74	14.85
2865	NYSE	FCF	Fri, Feb 27, 2004	14.52	14.88	14.52	14.70
2864	NYSE	FCF	Thu, Feb 26, 2004	14.80	14.83	14.66	14.71
2863	NYSE	FCF	Wed, Feb 25, 2004	14.75	14.78	14.57	14.78
2862	NYSE	FCF	Tue, Feb 24, 2004	14.55	14.77	14.51	14.77
2861	NYSE	FCF	Mon, Feb 23, 2004	14.75	14.75	14.50	14.50
2860	NYSE	FCF	Fri, Feb 20, 2004	14.68	14.77	14.56	14.65
2859	NYSE	FCF	Thu, Feb 19, 2004	14.76	14.95	14.56	14.61
2858	NYSE	FCF	Wed, Feb 18, 2004	14.91	14.95	14.72	14.76
2857	NYSE	FCF	Tue, Feb 17, 2004	14.70	14.92	14.55	14.91
2856	NYSE	FCF	Fri, Feb 13, 2004	14.80	14.84	14.50	14.60
2855	NYSE	FCF	Thu, Feb 12, 2004	14.75	14.90	14.61	14.70
2854	NYSE	FCF	Wed, Feb 11, 2004	14.84	14.94	14.70	14.90
2853	NYSE	FCF	Tue, Feb 10, 2004	14.69	14.84	14.42	14.84
2852	NYSE	FCF	Mon, Feb 9, 2004	14.59	14.70	14.45	14.69
2851	NYSE	FCF	Fri, Feb 6, 2004	14.32	14.71	14.18	14.59
2850	NYSE	FCF	Thu, Feb 5, 2004	14.20	14.36	14.05	14.32
2849	NYSE	FCF	Wed, Feb 4, 2004	14.21	14.21	13.99	14.05
2848	NYSE	FCF	Tue, Feb 3, 2004	14.34	14.43	14.15	14.21
2847	NYSE	FCF	Mon, Feb 2, 2004	14.45	14.45	14.25	14.29
2846	NYSE	FCF	Fri, Jan 30, 2004	14.57	14.59	14.30	14.38
2845	NYSE	FCF	Thu, Jan 29, 2004	14.57	14.57	14.40	14.51
2844	NYSE	FCF	Wed, Jan 28, 2004	14.60	14.73	14.41	14.47
2843	NYSE	FCF	Tue, Jan 27, 2004	14.65	14.74	14.52	14.52
2842	NYSE	FCF	Mon, Jan 26, 2004	14.40	14.75	14.34	14.75
2841	NYSE	FCF	Fri, Jan 23, 2004	14.60	14.63	14.32	14.50
2840	NYSE	FCF	Thu, Jan 22, 2004	14.61	14.74	14.49	14.50
2839	NYSE	FCF	Wed, Jan 21, 2004	14.75	14.75	14.53	14.61
2838	NYSE	FCF	Tue, Jan 20, 2004	14.51	14.85	14.31	14.85
2837	NYSE	FCF	Fri, Jan 16, 2004	14.48	14.51	14.32	14.41
2836	NYSE	FCF	Thu, Jan 15, 2004	14.34	14.45	14.27	14.40
2835	NYSE	FCF	Wed, Jan 14, 2004	14.37	14.44	14.25	14.44
2834	NYSE	FCF	Tue, Jan 13, 2004	14.41	14.41	14.20	14.30
2833	NYSE	FCF	Mon, Jan 12, 2004	14.30	14.44	14.20	14.41
2832	NYSE	FCF	Fri, Jan 9, 2004	14.38	14.48	14.22	14.22
2831	NYSE	FCF	Thu, Jan 8, 2004	14.49	14.49	14.29	14.38
2830	NYSE	FCF	Wed, Jan 7, 2004	14.30	14.50	14.24	14.39
2829	NYSE	FCF	Tue, Jan 6, 2004	14.44	14.52	14.27	14.30
2828	NYSE	FCF	Mon, Jan 5, 2004	14.42	14.60	14.31	14.34
2827	NYSE	FCF	Fri, Jan 2, 2004	14.32	14.58	14.32	14.39
2826	NYSE	FCF	Wed, Dec 31, 2003	14.61	14.61	14.25	14.26
2825	NYSE	FCF	Tue, Dec 30, 2003	14.55	14.65	14.44	14.61
2824	NYSE	FCF	Mon, Dec 29, 2003	14.40	14.64	14.40	14.55
2823	NYSE	FCF	Fri, Dec 26, 2003	14.50	14.73	14.49	14.59
2822	NYSE	FCF	Wed, Dec 24, 2003	14.69	14.69	14.46	14.51
2821	NYSE	FCF	Tue, Dec 23, 2003	14.64	14.75	14.38	14.74
2820	NYSE	FCF	Mon, Dec 22, 2003	14.35	14.54	14.35	14.54
2819	NYSE	FCF	Fri, Dec 19, 2003	14.38	14.40	14.15	14.35
2818	NYSE	FCF	Thu, Dec 18, 2003	14.30	14.45	14.06	14.38
2817	NYSE	FCF	Wed, Dec 17, 2003	14.35	14.40	14.03	14.32
2816	NYSE	FCF	Tue, Dec 16, 2003	14.10	14.39	14.00	14.35
2815	NYSE	FCF	Mon, Dec 15, 2003	14.59	14.72	14.00	14.00
2814	NYSE	FCF	Fri, Dec 12, 2003	14.40	14.49	14.22	14.49
2813	NYSE	FCF	Thu, Dec 11, 2003	14.14	14.42	14.14	14.42
2812	NYSE	FCF	Wed, Dec 10, 2003	14.18	14.20	14.01	14.04
2811	NYSE	FCF	Tue, Dec 9, 2003	14.30	14.40	14.01	14.12
2810	NYSE	FCF	Mon, Dec 8, 2003	14.14	14.39	14.04	14.30
2809	NYSE	FCF	Fri, Dec 5, 2003	14.23	14.42	14.04	14.04
2808	NYSE	FCF	Thu, Dec 4, 2003	14.20	14.39	14.02	14.23
2807	NYSE	FCF	Wed, Dec 3, 2003	14.54	14.79	14.10	14.10
2806	NYSE	FCF	Tue, Dec 2, 2003	14.80	14.84	14.63	14.64
2805	NYSE	FCF	Mon, Dec 1, 2003	14.65	14.85	14.50	14.60
2804	NYSE	FCF	Fri, Nov 28, 2003	14.95	14.96	14.55	14.55
2803	NYSE	FCF	Wed, Nov 26, 2003	14.60	14.98	14.46	14.98
2802	NYSE	FCF	Tue, Nov 25, 2003	14.56	14.60	14.41	14.60
2801	NYSE	FCF	Mon, Nov 24, 2003	14.25	14.56	14.02	14.56
2800	NYSE	FCF	Fri, Nov 21, 2003	14.20	14.32	14.00	14.15
2799	NYSE	FCF	Thu, Nov 20, 2003	14.15	14.25	13.90	13.98
2798	NYSE	FCF	Wed, Nov 19, 2003	14.04	14.25	14.01	14.20
2797	NYSE	FCF	Tue, Nov 18, 2003	14.22	14.25	13.90	13.94
2796	NYSE	FCF	Mon, Nov 17, 2003	14.27	14.38	13.92	14.32
2795	NYSE	FCF	Fri, Nov 14, 2003	14.50	14.55	14.17	14.32
2794	NYSE	FCF	Thu, Nov 13, 2003	14.53	14.55	14.36	14.55
2793	NYSE	FCF	Wed, Nov 12, 2003	14.30	14.68	14.30	14.58
2792	NYSE	FCF	Tue, Nov 11, 2003	14.31	14.36	14.08	14.25
2791	NYSE	FCF	Mon, Nov 10, 2003	14.55	14.56	14.20	14.21
2790	NYSE	FCF	Fri, Nov 7, 2003	14.38	14.59	14.33	14.50
2789	NYSE	FCF	Thu, Nov 6, 2003	14.37	14.45	14.25	14.35
2788	NYSE	FCF	Wed, Nov 5, 2003	14.25	14.35	14.05	14.35
2787	NYSE	FCF	Tue, Nov 4, 2003	14.04	14.25	14.04	14.25
2786	NYSE	FCF	Mon, Nov 3, 2003	13.85	14.18	13.85	13.99
2785	NYSE	FCF	Fri, Oct 31, 2003	14.12	14.24	13.80	13.80
2784	NYSE	FCF	Thu, Oct 30, 2003	14.14	14.20	14.05	14.05
2783	NYSE	FCF	Wed, Oct 29, 2003	13.99	14.20	13.99	14.07
2782	NYSE	FCF	Tue, Oct 28, 2003	13.85	13.99	13.67	13.99
2781	NYSE	FCF	Mon, Oct 27, 2003	13.57	13.75	13.54	13.75
2780	NYSE	FCF	Fri, Oct 24, 2003	13.40	13.60	13.26	13.56
2779	NYSE	FCF	Thu, Oct 23, 2003	13.30	13.59	13.30	13.44
2778	NYSE	FCF	Wed, Oct 22, 2003	13.70	13.70	13.26	13.26
2777	NYSE	FCF	Tue, Oct 21, 2003	13.85	13.92	13.65	13.80
2776	NYSE	FCF	Mon, Oct 20, 2003	13.65	13.90	13.62	13.80
2775	NYSE	FCF	Fri, Oct 17, 2003	13.99	13.99	13.63	13.63
2774	NYSE	FCF	Thu, Oct 16, 2003	14.00	14.01	13.74	13.95
2773	NYSE	FCF	Wed, Oct 15, 2003	14.00	14.20	13.57	14.00
2772	NYSE	FCF	Tue, Oct 14, 2003	13.90	14.00	13.71	14.00
2771	NYSE	FCF	Mon, Oct 13, 2003	13.60	13.90	13.60	13.90
2770	NYSE	FCF	Fri, Oct 10, 2003	13.73	13.80	13.28	13.67
2769	NYSE	FCF	Thu, Oct 9, 2003	13.73	13.88	13.35	13.70
2768	NYSE	FCF	Wed, Oct 8, 2003	13.75	13.75	13.38	13.66
2767	NYSE	FCF	Tue, Oct 7, 2003	13.56	13.75	13.45	13.75
2766	NYSE	FCF	Mon, Oct 6, 2003	13.59	13.65	13.45	13.65
2765	NYSE	FCF	Fri, Oct 3, 2003	13.24	13.60	13.24	13.60
2764	NYSE	FCF	Thu, Oct 2, 2003	13.60	13.60	13.15	13.28
2763	NYSE	FCF	Wed, Oct 1, 2003	13.22	13.63	13.20	13.54
2762	NYSE	FCF	Tue, Sep 30, 2003	13.38	13.38	13.00	13.16
2761	NYSE	FCF	Mon, Sep 29, 2003	12.90	13.43	12.83	13.43
2760	NYSE	FCF	Fri, Sep 26, 2003	13.02	13.15	12.88	12.88
2759	NYSE	FCF	Thu, Sep 25, 2003	13.37	13.50	13.03	13.03
2758	NYSE	FCF	Wed, Sep 24, 2003	13.70	13.80	13.32	13.32
2757	NYSE	FCF	Tue, Sep 23, 2003	13.54	13.80	13.40	13.70
2756	NYSE	FCF	Mon, Sep 22, 2003	13.45	13.70	13.45	13.58
2755	NYSE	FCF	Fri, Sep 19, 2003	13.86	14.00	13.75	13.99
2754	NYSE	FCF	Thu, Sep 18, 2003	13.72	13.96	13.40	13.96
2753	NYSE	FCF	Wed, Sep 17, 2003	13.75	13.75	13.44	13.62
2752	NYSE	FCF	Tue, Sep 16, 2003	13.29	13.74	13.29	13.74
2751	NYSE	FCF	Mon, Sep 15, 2003	13.38	13.69	13.25	13.25
2750	NYSE	FCF	Fri, Sep 12, 2003	13.40	13.50	13.14	13.42
2749	NYSE	FCF	Thu, Sep 11, 2003	13.12	13.50	13.12	13.40
2748	NYSE	FCF	Wed, Sep 10, 2003	13.40	13.53	13.08	13.08
2747	NYSE	FCF	Tue, Sep 9, 2003	13.55	13.60	13.29	13.47
2746	NYSE	FCF	Mon, Sep 8, 2003	13.26	13.65	13.26	13.65
2745	NYSE	FCF	Fri, Sep 5, 2003	13.42	13.50	13.20	13.20
2744	NYSE	FCF	Thu, Sep 4, 2003	13.45	13.50	13.30	13.47
2743	NYSE	FCF	Wed, Sep 3, 2003	13.35	13.50	13.20	13.38
2742	NYSE	FCF	Tue, Sep 2, 2003	12.95	13.38	12.92	13.35
2741	NYSE	FCF	Fri, Aug 29, 2003	12.95	13.15	12.90	12.91
2740	NYSE	FCF	Thu, Aug 28, 2003	13.00	13.12	12.81	13.00
2739	NYSE	FCF	Wed, Aug 27, 2003	12.85	13.00	12.71	12.99
2738	NYSE	FCF	Tue, Aug 26, 2003	12.72	12.97	12.70	12.85
2737	NYSE	FCF	Mon, Aug 25, 2003	12.82	12.99	12.71	12.76
2736	NYSE	FCF	Fri, Aug 22, 2003	13.25	13.25	12.81	12.81
2735	NYSE	FCF	Thu, Aug 21, 2003	13.18	13.35	13.15	13.17
2734	NYSE	FCF	Wed, Aug 20, 2003	12.99	13.19	12.90	13.09
2733	NYSE	FCF	Tue, Aug 19, 2003	12.96	13.08	12.81	13.08
2732	NYSE	FCF	Mon, Aug 18, 2003	12.80	12.96	12.71	12.96
2731	NYSE	FCF	Fri, Aug 15, 2003	12.89	12.89	12.70	12.70
2730	NYSE	FCF	Thu, Aug 14, 2003	12.72	12.89	12.67	12.89
2729	NYSE	FCF	Wed, Aug 13, 2003	12.90	12.94	12.62	12.67
2728	NYSE	FCF	Tue, Aug 12, 2003	12.92	12.93	12.73	12.88
2727	NYSE	FCF	Mon, Aug 11, 2003	12.74	12.92	12.70	12.87
2726	NYSE	FCF	Fri, Aug 8, 2003	12.70	12.89	12.63	12.64
2725	NYSE	FCF	Thu, Aug 7, 2003	12.73	12.85	12.60	12.65
2724	NYSE	FCF	Wed, Aug 6, 2003	12.75	12.98	12.60	12.65
2723	NYSE	FCF	Tue, Aug 5, 2003	12.70	12.89	12.70	12.80
2722	NYSE	FCF	Mon, Aug 4, 2003	12.89	12.93	12.60	12.75
2721	NYSE	FCF	Fri, Aug 1, 2003	13.20	13.20	12.60	12.89
2720	NYSE	FCF	Thu, Jul 31, 2003	13.19	13.25	13.12	13.24
2719	NYSE	FCF	Wed, Jul 30, 2003	13.15	13.20	13.00	13.18
2718	NYSE	FCF	Tue, Jul 29, 2003	13.19	13.20	12.95	13.10
2717	NYSE	FCF	Mon, Jul 28, 2003	13.07	13.20	12.91	13.15
2716	NYSE	FCF	Fri, Jul 25, 2003	13.30	13.34	12.91	13.15
2715	NYSE	FCF	Thu, Jul 24, 2003	13.01	13.26	12.88	13.25
2714	NYSE	FCF	Wed, Jul 23, 2003	13.34	13.34	12.80	13.11
2713	NYSE	FCF	Tue, Jul 22, 2003	13.08	13.26	12.85	13.25
2712	NYSE	FCF	Mon, Jul 21, 2003	13.29	13.29	12.80	13.08
2711	NYSE	FCF	Fri, Jul 18, 2003	13.11	13.30	13.11	13.19
2710	NYSE	FCF	Thu, Jul 17, 2003	13.30	13.36	13.10	13.13
2709	NYSE	FCF	Wed, Jul 16, 2003	13.44	13.44	13.26	13.37
2708	NYSE	FCF	Tue, Jul 15, 2003	13.33	13.55	13.30	13.40
2707	NYSE	FCF	Mon, Jul 14, 2003	13.39	13.50	13.25	13.43
2706	NYSE	FCF	Fri, Jul 11, 2003	13.25	13.48	13.21	13.29
2705	NYSE	FCF	Thu, Jul 10, 2003	13.37	13.38	13.12	13.18
2704	NYSE	FCF	Wed, Jul 9, 2003	13.29	13.39	13.08	13.31
2703	NYSE	FCF	Tue, Jul 8, 2003	13.19	13.35	13.16	13.34
2702	NYSE	FCF	Mon, Jul 7, 2003	12.98	13.19	12.92	13.19
2701	NYSE	FCF	Thu, Jul 3, 2003	13.03	13.14	12.91	12.91
2700	NYSE	FCF	Wed, Jul 2, 2003	12.85	13.08	12.60	13.08
2699	NYSE	FCF	Tue, Jul 1, 2003	12.89	12.90	12.60	12.80
2698	NYSE	FCF	Mon, Jun 30, 2003	12.81	12.99	12.67	12.96
2697	NYSE	FCF	Fri, Jun 27, 2003	12.61	12.93	12.61	12.86
2696	NYSE	FCF	Thu, Jun 26, 2003	12.70	12.80	12.60	12.61
2695	NYSE	FCF	Wed, Jun 25, 2003	12.80	13.00	12.74	12.76
2694	NYSE	FCF	Tue, Jun 24, 2003	12.80	12.99	12.56	12.80
2693	NYSE	FCF	Mon, Jun 23, 2003	13.03	13.03	12.75	12.75
2692	NYSE	FCF	Fri, Jun 20, 2003	13.03	13.10	12.96	12.98
2691	NYSE	FCF	Thu, Jun 19, 2003	13.00	13.30	12.79	12.93
2690	NYSE	FCF	Wed, Jun 18, 2003	13.05	13.20	12.95	13.10
2689	NYSE	FCF	Tue, Jun 17, 2003	13.19	13.29	12.70	13.13
2688	NYSE	FCF	Mon, Jun 16, 2003	12.92	13.30	12.92	13.29
2687	NYSE	FCF	Fri, Jun 13, 2003	12.90	13.05	12.82	12.82
2686	NYSE	FCF	Thu, Jun 12, 2003	13.19	13.19	12.85	12.90
2685	NYSE	FCF	Wed, Jun 11, 2003	13.18	13.20	13.02	13.19
2684	NYSE	FCF	Tue, Jun 10, 2003	13.12	13.20	13.01	13.18
2683	NYSE	FCF	Mon, Jun 9, 2003	13.02	13.19	13.01	13.11
2682	NYSE	FCF	Fri, Jun 6, 2003	13.05	13.20	13.05	13.12
2681	NYSE	FCF	Thu, Jun 5, 2003	13.01	13.15	13.01	13.14
2680	NYSE	FCF	Wed, Jun 4, 2003	12.91	13.14	12.90	13.05
2679	NYSE	FCF	Tue, Jun 3, 2003	12.90	13.00	12.50	12.99
2678	NYSE	FCF	Mon, Jun 2, 2003	12.99	13.01	12.89	13.00
2677	NYSE	FCF	Fri, May 30, 2003	12.90	12.99	12.85	12.99
2676	NYSE	FCF	Thu, May 29, 2003	12.90	12.95	12.72	12.84
2675	NYSE	FCF	Wed, May 28, 2003	12.80	12.93	12.67	12.85
2674	NYSE	FCF	Tue, May 27, 2003	12.65	12.90	12.60	12.81
2673	NYSE	FCF	Fri, May 23, 2003	12.48	12.80	12.40	12.72
2672	NYSE	FCF	Thu, May 22, 2003	12.45	12.57	12.40	12.52
2671	NYSE	FCF	Wed, May 21, 2003	12.50	12.56	12.45	12.52
2670	NYSE	FCF	Tue, May 20, 2003	12.35	12.55	12.26	12.54
2669	NYSE	FCF	Mon, May 19, 2003	12.43	12.68	12.26	12.26
2668	NYSE	FCF	Fri, May 16, 2003	12.64	12.93	12.50	12.50
2667	NYSE	FCF	Thu, May 15, 2003	12.70	12.90	12.60	12.77
2666	NYSE	FCF	Wed, May 14, 2003	12.82	12.97	12.75	12.76
2665	NYSE	FCF	Tue, May 13, 2003	12.77	12.82	12.72	12.74
2664	NYSE	FCF	Mon, May 12, 2003	12.67	12.95	12.67	12.79
2663	NYSE	FCF	Fri, May 9, 2003	12.67	12.87	12.60	12.62
2662	NYSE	FCF	Thu, May 8, 2003	12.80	12.80	12.55	12.67
2661	NYSE	FCF	Wed, May 7, 2003	12.45	12.80	12.45	12.70
2660	NYSE	FCF	Tue, May 6, 2003	12.44	12.50	12.36	12.50
2659	NYSE	FCF	Mon, May 5, 2003	12.49	12.50	12.24	12.44
2658	NYSE	FCF	Fri, May 2, 2003	12.18	12.47	12.10	12.42
2657	NYSE	FCF	Thu, May 1, 2003	12.07	12.24	11.95	12.10
2656	NYSE	FCF	Wed, Apr 30, 2003	12.08	12.50	11.93	12.08
2655	NYSE	FCF	Tue, Apr 29, 2003	12.18	12.20	12.01	12.01
2654	NYSE	FCF	Mon, Apr 28, 2003	11.87	12.20	11.85	12.19
2653	NYSE	FCF	Fri, Apr 25, 2003	11.98	12.00	11.86	11.87
2652	NYSE	FCF	Thu, Apr 24, 2003	12.08	12.10	11.95	11.97
2651	NYSE	FCF	Wed, Apr 23, 2003	12.00	12.10	11.96	12.06
2650	NYSE	FCF	Tue, Apr 22, 2003	11.95	12.05	11.91	12.00
2649	NYSE	FCF	Mon, Apr 21, 2003	12.10	12.10	11.95	11.99
2648	NYSE	FCF	Thu, Apr 17, 2003	12.00	12.00	11.85	12.00
2647	NYSE	FCF	Wed, Apr 16, 2003	12.40	12.40	11.97	11.98
2646	NYSE	FCF	Tue, Apr 15, 2003	12.32	12.44	12.20	12.30
2645	NYSE	FCF	Mon, Apr 14, 2003	11.90	12.19	11.84	12.19
2644	NYSE	FCF	Fri, Apr 11, 2003	11.89	12.00	11.76	11.81
2643	NYSE	FCF	Thu, Apr 10, 2003	11.79	12.07	11.79	11.79
2642	NYSE	FCF	Wed, Apr 9, 2003	12.03	12.18	11.68	11.69
2641	NYSE	FCF	Tue, Apr 8, 2003	11.89	12.08	11.85	12.04
2640	NYSE	FCF	Mon, Apr 7, 2003	11.85	12.10	11.77	11.90
2639	NYSE	FCF	Fri, Apr 4, 2003	11.75	11.95	11.70	11.75
2638	NYSE	FCF	Thu, Apr 3, 2003	11.75	11.91	11.61	11.85
2637	NYSE	FCF	Wed, Apr 2, 2003	11.80	11.98	11.60	11.96
2636	NYSE	FCF	Tue, Apr 1, 2003	11.75	11.96	11.57	11.96
2635	NYSE	FCF	Mon, Mar 31, 2003	11.70	11.86	11.62	11.65
2634	NYSE	FCF	Fri, Mar 28, 2003	11.75	11.79	11.72	11.72
2633	NYSE	FCF	Thu, Mar 27, 2003	11.54	11.79	11.50	11.79
2632	NYSE	FCF	Wed, Mar 26, 2003	11.85	11.90	11.75	11.75
2631	NYSE	FCF	Tue, Mar 25, 2003	12.15	12.20	11.85	11.92
2630	NYSE	FCF	Mon, Mar 24, 2003	12.27	12.30	12.11	12.12
2629	NYSE	FCF	Fri, Mar 21, 2003	12.20	12.40	12.10	12.30
2628	NYSE	FCF	Thu, Mar 20, 2003	12.15	12.25	12.07	12.25
2627	NYSE	FCF	Wed, Mar 19, 2003	12.10	12.25	12.05	12.22
2626	NYSE	FCF	Tue, Mar 18, 2003	12.20	12.20	11.90	12.15
2625	NYSE	FCF	Mon, Mar 17, 2003	11.74	12.20	11.74	12.17
2624	NYSE	FCF	Fri, Mar 14, 2003	11.88	11.97	11.66	11.84
2623	NYSE	FCF	Thu, Mar 13, 2003	11.75	11.88	11.57	11.88
2622	NYSE	FCF	Wed, Mar 12, 2003	11.80	11.80	11.51	11.65
2621	NYSE	FCF	Tue, Mar 11, 2003	11.75	11.94	11.70	11.84
2620	NYSE	FCF	Mon, Mar 10, 2003	11.78	11.95	11.65	11.71
2619	NYSE	FCF	Fri, Mar 7, 2003	11.59	11.97	11.59	11.82
2618	NYSE	FCF	Thu, Mar 6, 2003	11.86	11.95	11.66	11.69
2617	NYSE	FCF	Wed, Mar 5, 2003	11.69	11.99	11.69	11.92
2616	NYSE	FCF	Tue, Mar 4, 2003	11.90	11.94	11.55	11.75
2615	NYSE	FCF	Mon, Mar 3, 2003	11.80	11.99	11.76	11.95
2614	NYSE	FCF	Fri, Feb 28, 2003	11.99	12.00	11.75	11.75
2613	NYSE	FCF	Thu, Feb 27, 2003	11.85	11.99	11.82	11.99
2612	NYSE	FCF	Wed, Feb 26, 2003	11.95	11.95	11.76	11.91
2611	NYSE	FCF	Tue, Feb 25, 2003	11.80	11.99	11.75	11.99
2610	NYSE	FCF	Mon, Feb 24, 2003	11.79	11.89	11.75	11.76
2609	NYSE	FCF	Fri, Feb 21, 2003	11.78	12.00	11.76	11.99
2608	NYSE	FCF	Thu, Feb 20, 2003	11.89	11.89	11.77	11.82
2607	NYSE	FCF	Wed, Feb 19, 2003	11.70	11.89	11.70	11.89
2606	NYSE	FCF	Tue, Feb 18, 2003	12.00	12.03	11.87	12.00
2605	NYSE	FCF	Fri, Feb 14, 2003	11.89	12.39	11.80	12.20
2604	NYSE	FCF	Thu, Feb 13, 2003	11.95	11.99	11.76	11.99
2603	NYSE	FCF	Wed, Feb 12, 2003	11.88	12.00	11.75	11.94
2602	NYSE	FCF	Tue, Feb 11, 2003	12.05	12.11	11.72	11.88
2601	NYSE	FCF	Mon, Feb 10, 2003	12.10	12.13	11.88	12.00
2600	NYSE	FCF	Fri, Feb 7, 2003	12.15	12.24	12.07	12.07
2599	NYSE	FCF	Thu, Feb 6, 2003	12.25	12.26	12.13	12.13
2598	NYSE	FCF	Wed, Feb 5, 2003	12.32	12.38	12.24	12.25
2597	NYSE	FCF	Tue, Feb 4, 2003	12.19	12.32	12.17	12.27
2596	NYSE	FCF	Mon, Feb 3, 2003	12.36	12.37	12.24	12.25
2595	NYSE	FCF	Fri, Jan 31, 2003	12.12	12.34	12.12	12.26
2594	NYSE	FCF	Thu, Jan 30, 2003	12.40	12.40	12.11	12.16
2593	NYSE	FCF	Wed, Jan 29, 2003	12.15	12.35	12.10	12.35
2592	NYSE	FCF	Tue, Jan 28, 2003	12.15	12.24	12.05	12.16
2591	NYSE	FCF	Mon, Jan 27, 2003	12.15	12.22	12.05	12.05
2590	NYSE	FCF	Fri, Jan 24, 2003	12.26	12.26	12.06	12.10
2589	NYSE	FCF	Thu, Jan 23, 2003	12.29	12.36	12.21	12.26
2588	NYSE	FCF	Wed, Jan 22, 2003	12.42	12.42	12.20	12.20
2587	NYSE	FCF	Tue, Jan 21, 2003	12.35	12.44	12.30	12.36
2586	NYSE	FCF	Fri, Jan 17, 2003	12.51	12.51	12.30	12.35
2585	NYSE	FCF	Thu, Jan 16, 2003	12.35	12.53	12.30	12.44
2584	NYSE	FCF	Wed, Jan 15, 2003	12.55	12.55	12.12	12.43
2583	NYSE	FCF	Tue, Jan 14, 2003	12.05	12.30	12.05	12.25
2582	NYSE	FCF	Mon, Jan 13, 2003	12.25	12.25	12.06	12.06
2581	NYSE	FCF	Fri, Jan 10, 2003	12.06	12.30	12.00	12.30
2580	NYSE	FCF	Thu, Jan 9, 2003	12.10	12.29	12.07	12.16
2579	NYSE	FCF	Wed, Jan 8, 2003	12.05	12.29	12.04	12.05
2578	NYSE	FCF	Tue, Jan 7, 2003	12.00	12.21	12.00	12.05
2577	NYSE	FCF	Mon, Jan 6, 2003	12.15	12.29	12.02	12.29
2576	NYSE	FCF	Fri, Jan 3, 2003	11.82	12.24	11.82	12.05
2575	NYSE	FCF	Thu, Jan 2, 2003	11.60	11.87	11.51	11.87
2574	NYSE	FCF	Tue, Dec 31, 2002	11.52	11.98	11.50	11.50
2573	NYSE	FCF	Mon, Dec 30, 2002	11.34	11.60	11.30	11.45
2572	NYSE	FCF	Fri, Dec 27, 2002	11.56	11.65	11.30	11.30
2571	NYSE	FCF	Thu, Dec 26, 2002	11.80	12.00	11.75	11.75
2570	NYSE	FCF	Tue, Dec 24, 2002	11.90	11.99	11.72	11.87
2569	NYSE	FCF	Mon, Dec 23, 2002	11.75	11.95	11.73	11.94
2568	NYSE	FCF	Fri, Dec 20, 2002	11.40	11.74	11.39	11.70
2567	NYSE	FCF	Thu, Dec 19, 2002	11.45	11.55	11.28	11.30
2566	NYSE	FCF	Wed, Dec 18, 2002	11.63	11.63	11.26	11.35
2565	NYSE	FCF	Tue, Dec 17, 2002	11.69	11.69	11.46	11.53
2564	NYSE	FCF	Mon, Dec 16, 2002	11.51	11.69	11.48	11.68
2563	NYSE	FCF	Fri, Dec 13, 2002	11.50	11.74	11.43	11.47
2562	NYSE	FCF	Thu, Dec 12, 2002	11.55	11.74	11.44	11.46
2561	NYSE	FCF	Wed, Dec 11, 2002	11.67	11.69	11.40	11.65
2560	NYSE	FCF	Tue, Dec 10, 2002	11.60	11.69	11.40	11.67
2559	NYSE	FCF	Mon, Dec 9, 2002	11.61	11.73	11.33	11.52
2558	NYSE	FCF	Fri, Dec 6, 2002	11.40	11.72	11.36	11.61
2557	NYSE	FCF	Thu, Dec 5, 2002	11.62	11.75	11.39	11.45
2556	NYSE	FCF	Wed, Dec 4, 2002	11.35	11.84	11.35	11.70
2555	NYSE	FCF	Tue, Dec 3, 2002	11.46	11.63	11.40	11.43
2554	NYSE	FCF	Mon, Dec 2, 2002	11.70	11.83	11.52	11.66
2553	NYSE	FCF	Fri, Nov 29, 2002	11.85	11.85	11.55	11.75
2552	NYSE	FCF	Wed, Nov 27, 2002	11.59	11.93	11.59	11.82
2551	NYSE	FCF	Tue, Nov 26, 2002	11.67	11.87	11.52	11.69
2550	NYSE	FCF	Mon, Nov 25, 2002	11.55	11.92	11.50	11.77
2549	NYSE	FCF	Fri, Nov 22, 2002	11.85	11.92	11.43	11.65
2548	NYSE	FCF	Thu, Nov 21, 2002	11.60	11.92	11.60	11.90
2547	NYSE	FCF	Wed, Nov 20, 2002	11.37	11.63	11.34	11.63
2546	NYSE	FCF	Tue, Nov 19, 2002	11.49	11.75	11.33	11.36
2545	NYSE	FCF	Mon, Nov 18, 2002	11.84	11.84	11.26	11.53
2544	NYSE	FCF	Fri, Nov 15, 2002	11.89	11.89	11.60	11.76
2543	NYSE	FCF	Thu, Nov 14, 2002	11.82	11.92	11.65	11.92
2542	NYSE	FCF	Wed, Nov 13, 2002	11.45	11.94	11.45	11.82
2541	NYSE	FCF	Tue, Nov 12, 2002	11.30	11.95	11.30	11.50
2540	NYSE	FCF	Mon, Nov 11, 2002	11.97	11.97	11.27	11.27
2539	NYSE	FCF	Fri, Nov 8, 2002	11.92	11.98	11.50	11.90
2538	NYSE	FCF	Thu, Nov 7, 2002	11.90	11.98	11.76	11.92
2537	NYSE	FCF	Wed, Nov 6, 2002	11.95	12.03	11.91	12.00
2536	NYSE	FCF	Tue, Nov 5, 2002	11.84	12.03	11.84	11.95
2535	NYSE	FCF	Mon, Nov 4, 2002	11.90	11.92	11.67	11.79
2534	NYSE	FCF	Fri, Nov 1, 2002	11.90	12.05	11.89	12.05
2533	NYSE	FCF	Thu, Oct 31, 2002	11.96	11.96	11.70	11.84
2532	NYSE	FCF	Wed, Oct 30, 2002	11.45	11.95	11.45	11.95
2531	NYSE	FCF	Tue, Oct 29, 2002	11.25	11.50	11.11	11.39
2530	NYSE	FCF	Mon, Oct 28, 2002	11.48	11.60	11.20	11.25
2529	NYSE	FCF	Fri, Oct 25, 2002	11.38	11.55	11.05	11.55
2528	NYSE	FCF	Thu, Oct 24, 2002	11.44	11.62	11.03	11.03
2527	NYSE	FCF	Wed, Oct 23, 2002	11.41	11.43	11.21	11.43
2526	NYSE	FCF	Tue, Oct 22, 2002	11.89	11.89	11.40	11.40
2525	NYSE	FCF	Mon, Oct 21, 2002	11.95	12.00	11.80	11.91
2524	NYSE	FCF	Fri, Oct 18, 2002	12.10	12.24	11.95	11.99
2523	NYSE	FCF	Thu, Oct 17, 2002	11.85	12.15	11.85	12.00
2522	NYSE	FCF	Wed, Oct 16, 2002	12.00	12.28	11.80	12.05
2521	NYSE	FCF	Tue, Oct 15, 2002	11.68	12.15	11.56	12.09
2520	NYSE	FCF	Mon, Oct 14, 2002	11.45	11.60	11.41	11.55
2519	NYSE	FCF	Fri, Oct 11, 2002	10.90	11.35	10.88	11.35
2518	NYSE	FCF	Thu, Oct 10, 2002	10.75	10.90	10.55	10.90
2517	NYSE	FCF	Wed, Oct 9, 2002	11.35	11.35	10.83	10.84
2516	NYSE	FCF	Tue, Oct 8, 2002	10.60	11.29	10.60	11.28
2515	NYSE	FCF	Mon, Oct 7, 2002	11.62	11.80	11.51	11.51
2514	NYSE	FCF	Fri, Oct 4, 2002	11.85	12.13	11.83	11.84
2513	NYSE	FCF	Thu, Oct 3, 2002	12.05	12.14	11.93	12.00
2512	NYSE	FCF	Wed, Oct 2, 2002	12.30	12.39	12.03	12.03
2511	NYSE	FCF	Tue, Oct 1, 2002	12.29	12.50	12.04	12.35
2510	NYSE	FCF	Mon, Sep 30, 2002	12.31	12.65	11.96	12.39
2509	NYSE	FCF	Fri, Sep 27, 2002	12.50	12.63	12.09	12.35
2508	NYSE	FCF	Thu, Sep 26, 2002	12.15	12.49	12.00	12.49
2507	NYSE	FCF	Wed, Sep 25, 2002	11.71	12.47	11.71	12.37
2506	NYSE	FCF	Tue, Sep 24, 2002	11.62	11.88	11.50	11.70
2505	NYSE	FCF	Mon, Sep 23, 2002	11.95	11.95	11.60	11.62
2504	NYSE	FCF	Fri, Sep 20, 2002	11.92	12.10	11.92	12.00
2503	NYSE	FCF	Thu, Sep 19, 2002	12.10	12.20	11.90	11.92
2502	NYSE	FCF	Wed, Sep 18, 2002	12.30	12.42	12.05	12.15
2501	NYSE	FCF	Tue, Sep 17, 2002	12.32	12.41	12.11	12.20
2500	NYSE	FCF	Mon, Sep 16, 2002	12.54	12.54	12.23	12.32
2499	NYSE	FCF	Fri, Sep 13, 2002	12.07	12.75	12.07	12.64
2498	NYSE	FCF	Thu, Sep 12, 2002	12.13	12.25	12.05	12.06
2497	NYSE	FCF	Wed, Sep 11, 2002	12.38	12.45	12.11	12.19
2496	NYSE	FCF	Tue, Sep 10, 2002	12.35	12.45	12.03	12.28
2495	NYSE	FCF	Mon, Sep 9, 2002	12.65	12.65	12.20	12.33
2494	NYSE	FCF	Fri, Sep 6, 2002	12.03	12.79	12.03	12.75
2493	NYSE	FCF	Thu, Sep 5, 2002	12.87	12.87	12.02	12.03
2492	NYSE	FCF	Wed, Sep 4, 2002	11.96	12.87	11.96	12.87
2491	NYSE	FCF	Tue, Sep 3, 2002	12.03	12.14	11.86	11.86
2490	NYSE	FCF	Fri, Aug 30, 2002	12.50	12.50	12.02	12.02
2489	NYSE	FCF	Thu, Aug 29, 2002	12.35	12.50	12.15	12.50
2488	NYSE	FCF	Wed, Aug 28, 2002	12.44	12.60	12.27	12.28
2487	NYSE	FCF	Tue, Aug 27, 2002	12.89	12.99	12.54	12.54
2486	NYSE	FCF	Mon, Aug 26, 2002	12.58	12.99	12.49	12.99
2485	NYSE	FCF	Fri, Aug 23, 2002	12.72	12.76	12.45	12.50
2484	NYSE	FCF	Thu, Aug 22, 2002	12.65	12.89	12.50	12.80
2483	NYSE	FCF	Wed, Aug 21, 2002	12.65	12.85	12.45	12.75
2482	NYSE	FCF	Tue, Aug 20, 2002	12.98	12.98	12.56	12.71
2481	NYSE	FCF	Mon, Aug 19, 2002	12.72	12.94	12.50	12.94
2480	NYSE	FCF	Fri, Aug 16, 2002	12.45	12.80	12.35	12.77
2479	NYSE	FCF	Thu, Aug 15, 2002	12.74	12.74	12.45	12.50
2478	NYSE	FCF	Wed, Aug 14, 2002	12.06	12.79	12.01	12.79
2477	NYSE	FCF	Tue, Aug 13, 2002	12.56	12.63	12.05	12.05
2476	NYSE	FCF	Mon, Aug 12, 2002	12.35	12.57	12.22	12.56
2475	NYSE	FCF	Fri, Aug 9, 2002	12.15	12.58	12.11	12.58
2474	NYSE	FCF	Thu, Aug 8, 2002	12.18	12.20	11.86	12.20
2473	NYSE	FCF	Wed, Aug 7, 2002	12.19	12.30	12.12	12.23
2472	NYSE	FCF	Tue, Aug 6, 2002	11.86	12.40	11.60	12.09
2471	NYSE	FCF	Mon, Aug 5, 2002	12.10	12.10	11.75	11.80
2470	NYSE	FCF	Fri, Aug 2, 2002	12.40	12.40	11.94	12.20
2469	NYSE	FCF	Thu, Aug 1, 2002	12.56	12.56	11.91	12.30
2468	NYSE	FCF	Wed, Jul 31, 2002	12.47	12.77	12.41	12.66
2467	NYSE	FCF	Tue, Jul 30, 2002	12.71	12.74	12.11	12.56
2466	NYSE	FCF	Mon, Jul 29, 2002	12.39	12.89	12.39	12.80
2465	NYSE	FCF	Fri, Jul 26, 2002	12.30	12.46	11.93	12.46
2464	NYSE	FCF	Thu, Jul 25, 2002	12.56	12.56	11.80	12.26
2463	NYSE	FCF	Wed, Jul 24, 2002	11.83	12.74	11.70	12.74
2462	NYSE	FCF	Tue, Jul 23, 2002	12.91	12.91	11.78	11.84
2461	NYSE	FCF	Mon, Jul 22, 2002	12.70	13.02	12.25	13.01
2460	NYSE	FCF	Fri, Jul 19, 2002	12.61	12.95	12.51	12.90
2459	NYSE	FCF	Thu, Jul 18, 2002	12.91	12.99	12.60	12.60
2458	NYSE	FCF	Wed, Jul 17, 2002	12.83	12.98	12.70	12.91
2457	NYSE	FCF	Tue, Jul 16, 2002	13.00	13.11	12.66	12.73
2456	NYSE	FCF	Mon, Jul 15, 2002	12.99	13.09	12.70	13.09
2455	NYSE	FCF	Fri, Jul 12, 2002	12.85	13.04	12.57	12.83
2454	NYSE	FCF	Thu, Jul 11, 2002	12.90	12.95	12.75	12.75
2453	NYSE	FCF	Wed, Jul 10, 2002	13.37	13.37	12.81	12.91
2452	NYSE	FCF	Tue, Jul 9, 2002	13.03	13.44	13.03	13.35
2451	NYSE	FCF	Mon, Jul 8, 2002	12.90	13.45	12.82	12.98
2450	NYSE	FCF	Fri, Jul 5, 2002	13.08	13.08	12.93	12.99
2449	NYSE	FCF	Wed, Jul 3, 2002	12.86	13.11	12.72	12.98
2448	NYSE	FCF	Tue, Jul 2, 2002	13.35	13.35	12.82	12.82
2447	NYSE	FCF	Mon, Jul 1, 2002	13.40	13.41	12.80	13.37
2446	NYSE	FCF	Fri, Jun 28, 2002	13.18	13.49	13.10	13.49
2445	NYSE	FCF	Thu, Jun 27, 2002	13.19	13.25	12.85	13.23
2444	NYSE	FCF	Wed, Jun 26, 2002	12.35	13.18	12.26	13.11
2443	NYSE	FCF	Tue, Jun 25, 2002	12.95	13.07	12.50	12.53
2442	NYSE	FCF	Mon, Jun 24, 2002	13.00	13.25	12.78	13.05
2441	NYSE	FCF	Fri, Jun 21, 2002	13.10	13.10	12.82	12.99
2440	NYSE	FCF	Thu, Jun 20, 2002	12.65	13.19	12.65	12.78
2439	NYSE	FCF	Wed, Jun 19, 2002	12.79	13.15	12.55	12.58
2438	NYSE	FCF	Tue, Jun 18, 2002	12.97	13.00	12.81	12.89
2437	NYSE	FCF	Mon, Jun 17, 2002	12.99	13.25	12.90	12.99
2436	NYSE	FCF	Fri, Jun 14, 2002	12.56	12.99	12.56	12.99
2435	NYSE	FCF	Thu, Jun 13, 2002	12.81	12.98	12.57	12.57
2434	NYSE	FCF	Wed, Jun 12, 2002	12.74	12.82	12.60	12.82
2433	NYSE	FCF	Tue, Jun 11, 2002	12.81	12.81	12.62	12.65
2432	NYSE	FCF	Mon, Jun 10, 2002	12.75	12.99	12.75	12.91
2431	NYSE	FCF	Fri, Jun 7, 2002	12.62	12.75	12.61	12.75
2430	NYSE	FCF	Thu, Jun 6, 2002	12.76	12.80	12.61	12.62
2429	NYSE	FCF	Wed, Jun 5, 2002	12.76	12.92	12.76	12.80
2428	NYSE	FCF	Tue, Jun 4, 2002	12.62	12.90	12.60	12.79
2427	NYSE	FCF	Mon, Jun 3, 2002	12.76	12.82	12.71	12.71
2426	NYSE	FCF	Fri, May 31, 2002	12.92	12.98	12.76	12.77
2425	NYSE	FCF	Thu, May 30, 2002	12.80	13.02	12.76	12.92
2424	NYSE	FCF	Wed, May 29, 2002	13.17	13.17	12.80	12.82
2423	NYSE	FCF	Tue, May 28, 2002	13.00	13.17	12.90	13.17
2422	NYSE	FCF	Fri, May 24, 2002	13.24	13.24	13.00	13.00
2421	NYSE	FCF	Thu, May 23, 2002	13.04	13.21	12.86	13.18
2420	NYSE	FCF	Wed, May 22, 2002	13.01	13.06	12.86	13.04
2419	NYSE	FCF	Tue, May 21, 2002	13.09	13.20	13.01	13.03
2418	NYSE	FCF	Mon, May 20, 2002	13.12	13.12	13.06	13.11
2417	NYSE	FCF	Fri, May 17, 2002	13.20	13.29	13.03	13.07
2416	NYSE	FCF	Thu, May 16, 2002	13.65	13.65	13.05	13.20
2415	NYSE	FCF	Wed, May 15, 2002	13.59	13.70	13.48	13.70
2414	NYSE	FCF	Tue, May 14, 2002	13.30	13.64	13.08	13.62
2413	NYSE	FCF	Mon, May 13, 2002	12.95	13.40	12.76	13.40
2412	NYSE	FCF	Fri, May 10, 2002	13.15	13.15	12.75	12.85
2411	NYSE	FCF	Thu, May 9, 2002	13.12	13.44	13.02	13.05
2410	NYSE	FCF	Wed, May 8, 2002	13.42	13.63	13.10	13.50
2409	NYSE	FCF	Tue, May 7, 2002	13.26	13.47	13.26	13.42
2408	NYSE	FCF	Mon, May 6, 2002	13.90	13.90	13.26	13.26
2407	NYSE	FCF	Fri, May 3, 2002	13.75	13.84	13.43	13.80
2406	NYSE	FCF	Thu, May 2, 2002	13.20	13.85	13.20	13.85
2405	NYSE	FCF	Wed, May 1, 2002	13.15	13.50	13.11	13.49
2404	NYSE	FCF	Tue, Apr 30, 2002	13.20	13.45	13.11	13.45
2403	NYSE	FCF	Mon, Apr 29, 2002	13.05	13.30	13.03	13.30
2402	NYSE	FCF	Fri, Apr 26, 2002	13.29	13.38	13.05	13.05
2401	NYSE	FCF	Thu, Apr 25, 2002	13.25	13.49	13.11	13.49
2400	NYSE	FCF	Wed, Apr 24, 2002	13.19	13.70	13.10	13.10
2399	NYSE	FCF	Tue, Apr 23, 2002	13.15	13.40	13.01	13.10
2398	NYSE	FCF	Mon, Apr 22, 2002	13.31	13.50	13.01	13.36
2397	NYSE	FCF	Fri, Apr 19, 2002	13.90	13.90	13.29	13.29
2396	NYSE	FCF	Thu, Apr 18, 2002	13.94	13.99	13.61	13.96
2395	NYSE	FCF	Wed, Apr 17, 2002	13.80	14.10	13.80	13.91
2394	NYSE	FCF	Tue, Apr 16, 2002	14.12	14.19	14.01	14.12
2393	NYSE	FCF	Mon, Apr 15, 2002	14.00	14.03	13.70	14.03
2392	NYSE	FCF	Fri, Apr 12, 2002	13.37	14.00	13.21	13.99
2391	NYSE	FCF	Thu, Apr 11, 2002	13.65	13.65	13.17	13.17
2390	NYSE	FCF	Wed, Apr 10, 2002	13.04	13.75	13.04	13.75
2389	NYSE	FCF	Tue, Apr 9, 2002	13.11	13.45	13.03	13.14
2388	NYSE	FCF	Mon, Apr 8, 2002	13.24	13.61	13.09	13.61
2387	NYSE	FCF	Fri, Apr 5, 2002	12.75	13.74	12.75	13.20
2386	NYSE	FCF	Thu, Apr 4, 2002	12.89	13.40	12.70	13.00
2385	NYSE	FCF	Wed, Apr 3, 2002	13.20	13.30	12.79	12.79
2384	NYSE	FCF	Tue, Apr 2, 2002	13.15	13.36	13.05	13.12
2383	NYSE	FCF	Mon, Apr 1, 2002	12.90	13.49	12.90	13.25
2382	NYSE	FCF	Thu, Mar 28, 2002	13.41	13.50	12.96	13.24
2381	NYSE	FCF	Wed, Mar 27, 2002	13.45	13.55	13.00	13.25
2380	NYSE	FCF	Tue, Mar 26, 2002	12.85	13.55	12.81	13.55
2379	NYSE	FCF	Mon, Mar 25, 2002	13.80	13.80	12.80	13.10
2378	NYSE	FCF	Fri, Mar 22, 2002	14.00	14.23	13.60	13.80
2377	NYSE	FCF	Thu, Mar 21, 2002	13.50	14.00	13.30	14.00
2376	NYSE	FCF	Wed, Mar 20, 2002	13.50	13.66	13.30	13.50
2375	NYSE	FCF	Tue, Mar 19, 2002	13.71	13.71	13.10	13.59
2374	NYSE	FCF	Mon, Mar 18, 2002	13.40	13.75	13.37	13.75
2373	NYSE	FCF	Fri, Mar 15, 2002	12.64	13.50	12.64	13.48
2372	NYSE	FCF	Thu, Mar 14, 2002	13.00	13.15	12.97	13.14
2371	NYSE	FCF	Wed, Mar 13, 2002	13.24	13.37	12.90	13.08
2370	NYSE	FCF	Tue, Mar 12, 2002	13.08	13.35	12.94	13.20
2369	NYSE	FCF	Mon, Mar 11, 2002	13.14	13.14	12.35	13.05
2368	NYSE	FCF	Fri, Mar 8, 2002	13.20	13.30	12.90	13.12
2367	NYSE	FCF	Thu, Mar 7, 2002	13.15	13.36	12.96	13.30
2366	NYSE	FCF	Wed, Mar 6, 2002	12.96	13.25	12.96	13.25
2365	NYSE	FCF	Tue, Mar 5, 2002	12.50	13.18	12.50	13.00
2364	NYSE	FCF	Mon, Mar 4, 2002	12.90	12.90	12.20	12.40
2363	NYSE	FCF	Fri, Mar 1, 2002	12.30	13.00	12.10	13.00
2362	NYSE	FCF	Thu, Feb 28, 2002	12.05	12.50	12.05	12.30
2361	NYSE	FCF	Wed, Feb 27, 2002	12.00	12.16	11.95	12.15
2360	NYSE	FCF	Tue, Feb 26, 2002	11.95	12.05	11.92	11.99
2359	NYSE	FCF	Mon, Feb 25, 2002	12.40	12.40	11.85	11.90
2358	NYSE	FCF	Fri, Feb 22, 2002	11.90	12.50	11.90	12.46
2357	NYSE	FCF	Thu, Feb 21, 2002	12.15	12.15	11.88	11.90
2356	NYSE	FCF	Wed, Feb 20, 2002	11.91	12.25	11.85	12.20
2355	NYSE	FCF	Tue, Feb 19, 2002	12.00	12.20	11.90	11.90
2354	NYSE	FCF	Fri, Feb 15, 2002	11.91	12.25	11.91	11.92
2353	NYSE	FCF	Thu, Feb 14, 2002	12.20	12.33	11.90	11.91
2352	NYSE	FCF	Wed, Feb 13, 2002	12.10	12.20	11.87	12.20
2351	NYSE	FCF	Tue, Feb 12, 2002	12.19	12.19	11.95	12.00
2350	NYSE	FCF	Mon, Feb 11, 2002	12.20	12.30	12.04	12.19
2349	NYSE	FCF	Fri, Feb 8, 2002	12.10	12.25	11.81	12.20
2348	NYSE	FCF	Thu, Feb 7, 2002	11.85	12.23	11.60	12.00
2347	NYSE	FCF	Wed, Feb 6, 2002	11.78	11.98	11.71	11.75
2346	NYSE	FCF	Tue, Feb 5, 2002	11.90	11.99	11.75	11.83
2345	NYSE	FCF	Mon, Feb 4, 2002	12.10	12.20	11.75	11.81
2344	NYSE	FCF	Fri, Feb 1, 2002	12.30	12.48	11.75	11.75
2343	NYSE	FCF	Thu, Jan 31, 2002	12.05	12.50	11.95	12.20
2342	NYSE	FCF	Wed, Jan 30, 2002	11.85	12.25	11.72	12.11
2341	NYSE	FCF	Tue, Jan 29, 2002	11.93	12.00	11.67	11.77
2340	NYSE	FCF	Mon, Jan 28, 2002	11.70	11.99	11.65	11.91
2339	NYSE	FCF	Fri, Jan 25, 2002	11.80	11.97	11.80	11.82
2338	NYSE	FCF	Thu, Jan 24, 2002	11.80	11.92	11.75	11.83
2337	NYSE	FCF	Wed, Jan 23, 2002	11.56	11.88	11.56	11.70
2336	NYSE	FCF	Tue, Jan 22, 2002	11.56	11.75	11.56	11.58
2335	NYSE	FCF	Fri, Jan 18, 2002	12.05	12.05	11.55	11.55
2334	NYSE	FCF	Thu, Jan 17, 2002	11.80	12.13	11.66	12.13
2333	NYSE	FCF	Wed, Jan 16, 2002	12.14	12.14	11.72	11.72
2332	NYSE	FCF	Tue, Jan 15, 2002	11.64	12.07	11.64	12.07
2331	NYSE	FCF	Mon, Jan 14, 2002	11.70	11.85	11.60	11.60
2330	NYSE	FCF	Fri, Jan 11, 2002	12.05	12.15	11.60	11.64
2329	NYSE	FCF	Thu, Jan 10, 2002	11.61	11.96	11.60	11.95
2328	NYSE	FCF	Wed, Jan 9, 2002	11.97	12.11	11.50	11.51
2327	NYSE	FCF	Tue, Jan 8, 2002	11.83	11.95	11.60	11.91
2326	NYSE	FCF	Mon, Jan 7, 2002	12.20	12.35	11.65	11.73
2325	NYSE	FCF	Fri, Jan 4, 2002	12.05	12.29	11.88	12.15
2324	NYSE	FCF	Thu, Jan 3, 2002	11.60	12.00	11.60	12.00
2323	NYSE	FCF	Wed, Jan 2, 2002	11.60	11.92	11.60	11.90
2322	NYSE	FCF	Mon, Dec 31, 2001	12.19	12.19	11.52	11.52
2321	NYSE	FCF	Fri, Dec 28, 2001	12.60	12.60	12.17	12.19
2320	NYSE	FCF	Thu, Dec 27, 2001	12.05	12.65	12.05	12.58
2319	NYSE	FCF	Wed, Dec 26, 2001	12.12	12.25	12.12	12.25
2318	NYSE	FCF	Mon, Dec 24, 2001	12.20	12.22	11.98	12.22
2317	NYSE	FCF	Fri, Dec 21, 2001	11.65	12.15	11.50	12.15
2316	NYSE	FCF	Thu, Dec 20, 2001	11.58	11.85	11.56	11.56
2315	NYSE	FCF	Wed, Dec 19, 2001	11.70	11.85	11.50	11.58
2314	NYSE	FCF	Tue, Dec 18, 2001	11.54	11.70	11.54	11.63
2313	NYSE	FCF	Mon, Dec 17, 2001	11.65	11.97	11.50	11.54
2312	NYSE	FCF	Fri, Dec 14, 2001	11.51	11.65	11.36	11.65
2311	NYSE	FCF	Thu, Dec 13, 2001	11.50	11.59	11.50	11.53
2310	NYSE	FCF	Wed, Dec 12, 2001	11.65	11.65	11.40	11.40
2309	NYSE	FCF	Tue, Dec 11, 2001	11.61	11.83	11.50	11.67
2308	NYSE	FCF	Mon, Dec 10, 2001	11.95	11.95	11.61	11.61
2307	NYSE	FCF	Fri, Dec 7, 2001	11.90	12.00	11.80	11.90
2306	NYSE	FCF	Thu, Dec 6, 2001	11.98	12.00	11.55	11.90
2305	NYSE	FCF	Wed, Dec 5, 2001	11.95	12.00	11.92	12.00
2304	NYSE	FCF	Tue, Dec 4, 2001	11.55	11.97	11.50	11.96
2303	NYSE	FCF	Mon, Dec 3, 2001	11.65	11.65	11.38	11.45
2302	NYSE	FCF	Fri, Nov 30, 2001	12.00	12.01	11.50	11.55
2301	NYSE	FCF	Thu, Nov 29, 2001	11.60	12.29	11.54	12.29
2300	NYSE	FCF	Wed, Nov 28, 2001	11.75	11.85	11.55	11.70
2299	NYSE	FCF	Tue, Nov 27, 2001	12.00	12.21	11.95	12.00
2298	NYSE	FCF	Mon, Nov 26, 2001	12.00	12.00	11.91	12.00
2297	NYSE	FCF	Fri, Nov 23, 2001	11.85	11.90	11.80	11.90
2296	NYSE	FCF	Wed, Nov 21, 2001	11.90	11.90	11.80	11.87
2295	NYSE	FCF	Tue, Nov 20, 2001	12.18	12.18	11.90	11.98
2294	NYSE	FCF	Mon, Nov 19, 2001	11.95	12.03	11.95	12.03
2293	NYSE	FCF	Fri, Nov 16, 2001	11.54	12.00	11.54	11.88
2292	NYSE	FCF	Thu, Nov 15, 2001	11.75	11.90	11.54	11.54
2291	NYSE	FCF	Wed, Nov 14, 2001	11.95	12.00	11.56	11.80
2290	NYSE	FCF	Tue, Nov 13, 2001	11.85	12.00	11.85	12.00
2289	NYSE	FCF	Mon, Nov 12, 2001	11.65	11.95	11.50	11.95
2288	NYSE	FCF	Fri, Nov 9, 2001	11.40	11.85	11.40	11.60
2287	NYSE	FCF	Thu, Nov 8, 2001	11.60	11.99	11.40	11.40
2286	NYSE	FCF	Wed, Nov 7, 2001	12.00	12.00	11.50	11.58
2285	NYSE	FCF	Tue, Nov 6, 2001	11.70	11.94	11.45	11.94
2284	NYSE	FCF	Mon, Nov 5, 2001	11.20	11.98	11.15	11.75
2283	NYSE	FCF	Fri, Nov 2, 2001	11.93	11.98	11.10	11.10
2282	NYSE	FCF	Thu, Nov 1, 2001	11.25	11.99	11.25	11.99
2281	NYSE	FCF	Wed, Oct 31, 2001	11.85	11.85	11.12	11.20
2280	NYSE	FCF	Tue, Oct 30, 2001	11.60	11.90	11.50	11.89
2279	NYSE	FCF	Mon, Oct 29, 2001	11.98	11.98	11.50	11.50
2278	NYSE	FCF	Fri, Oct 26, 2001	12.00	12.00	11.76	11.85
2277	NYSE	FCF	Thu, Oct 25, 2001	11.90	12.06	11.85	12.00
2276	NYSE	FCF	Wed, Oct 24, 2001	11.90	11.90	11.86	11.86
2275	NYSE	FCF	Tue, Oct 23, 2001	11.85	12.00	11.80	11.90
2274	NYSE	FCF	Mon, Oct 22, 2001	11.94	11.95	11.75	11.85
2273	NYSE	FCF	Fri, Oct 19, 2001	11.60	11.99	11.55	11.99
2272	NYSE	FCF	Thu, Oct 18, 2001	11.55	11.64	11.43	11.55
2271	NYSE	FCF	Wed, Oct 17, 2001	11.95	11.95	11.54	11.54
2270	NYSE	FCF	Tue, Oct 16, 2001	12.00	12.00	11.90	12.00
2269	NYSE	FCF	Mon, Oct 15, 2001	12.05	12.05	11.83	11.99
2268	NYSE	FCF	Fri, Oct 12, 2001	12.00	12.00	11.85	12.00
2267	NYSE	FCF	Thu, Oct 11, 2001	11.95	12.00	11.86	12.00
2266	NYSE	FCF	Wed, Oct 10, 2001	11.90	12.15	11.85	12.00
2265	NYSE	FCF	Tue, Oct 9, 2001	11.80	12.00	11.60	11.80
2264	NYSE	FCF	Mon, Oct 8, 2001	11.80	11.98	11.75	11.90
2263	NYSE	FCF	Fri, Oct 5, 2001	12.50	12.50	11.80	11.90
2262	NYSE	FCF	Thu, Oct 4, 2001	12.73	12.80	12.62	12.63
2261	NYSE	FCF	Wed, Oct 3, 2001	12.50	12.80	12.50	12.73
2260	NYSE	FCF	Tue, Oct 2, 2001	12.80	12.80	12.35	12.60
2259	NYSE	FCF	Mon, Oct 1, 2001	12.45	13.00	12.01	13.00
2258	NYSE	FCF	Fri, Sep 28, 2001	12.40	12.98	12.25	12.45
2257	NYSE	FCF	Thu, Sep 27, 2001	11.90	12.48	11.75	12.40
2256	NYSE	FCF	Wed, Sep 26, 2001	11.60	11.90	11.52	11.85
2255	NYSE	FCF	Tue, Sep 25, 2001	11.00	11.85	10.75	11.85
2254	NYSE	FCF	Mon, Sep 24, 2001	10.91	11.00	10.60	10.95
2253	NYSE	FCF	Fri, Sep 21, 2001	10.65	10.85	10.50	10.85
2252	NYSE	FCF	Thu, Sep 20, 2001	10.95	11.05	10.92	10.93
2251	NYSE	FCF	Wed, Sep 19, 2001	11.20	11.20	10.74	11.00
2250	NYSE	FCF	Tue, Sep 18, 2001	10.80	11.45	10.70	11.45
2249	NYSE	FCF	Mon, Sep 17, 2001	11.80	11.82	10.75	10.80
2248	NYSE	FCF	Mon, Sep 10, 2001	11.95	11.96	11.35	11.75
2247	NYSE	FCF	Fri, Sep 7, 2001	12.20	12.20	11.71	11.98
2246	NYSE	FCF	Thu, Sep 6, 2001	12.14	12.45	12.14	12.30
2245	NYSE	FCF	Wed, Sep 5, 2001	12.50	12.50	12.10	12.13
2244	NYSE	FCF	Tue, Sep 4, 2001	12.80	12.80	12.45	12.45
2243	NYSE	FCF	Fri, Aug 31, 2001	12.70	12.95	12.65	12.80
2242	NYSE	FCF	Thu, Aug 30, 2001	12.82	12.84	12.45	12.55
2241	NYSE	FCF	Wed, Aug 29, 2001	12.71	12.85	12.50	12.80
2240	NYSE	FCF	Tue, Aug 28, 2001	13.00	13.00	12.70	12.70
2239	NYSE	FCF	Mon, Aug 27, 2001	13.35	13.50	13.00	13.00
2238	NYSE	FCF	Fri, Aug 24, 2001	12.89	13.45	12.76	13.35
2237	NYSE	FCF	Thu, Aug 23, 2001	13.49	13.65	12.90	12.90
2236	NYSE	FCF	Wed, Aug 22, 2001	12.90	13.48	12.85	13.48
2235	NYSE	FCF	Tue, Aug 21, 2001	13.00	13.07	12.85	12.85
2234	NYSE	FCF	Mon, Aug 20, 2001	13.10	13.25	12.80	13.25
2233	NYSE	FCF	Fri, Aug 17, 2001	12.95	13.20	12.95	13.00
2232	NYSE	FCF	Thu, Aug 16, 2001	12.74	13.00	12.65	13.00
2231	NYSE	FCF	Wed, Aug 15, 2001	12.45	12.99	12.45	12.70
2230	NYSE	FCF	Tue, Aug 14, 2001	11.55	12.95	11.55	12.41
2229	NYSE	FCF	Mon, Aug 13, 2001	11.25	11.75	11.20	11.55
2228	NYSE	FCF	Fri, Aug 10, 2001	11.22	11.25	11.05	11.20
2227	NYSE	FCF	Thu, Aug 9, 2001	11.32	11.46	11.03	11.20
2226	NYSE	FCF	Wed, Aug 8, 2001	11.75	11.79	11.30	11.33
2225	NYSE	FCF	Tue, Aug 7, 2001	11.69	11.85	11.69	11.70
2224	NYSE	FCF	Mon, Aug 6, 2001	11.75	11.90	11.67	11.70
2223	NYSE	FCF	Fri, Aug 3, 2001	12.93	12.93	11.70	11.75
2222	NYSE	FCF	Thu, Aug 2, 2001	13.02	13.20	12.80	12.93
2221	NYSE	FCF	Wed, Aug 1, 2001	13.20	13.20	12.95	13.10
2220	NYSE	FCF	Tue, Jul 31, 2001	12.96	13.22	12.85	13.20
2219	NYSE	FCF	Mon, Jul 30, 2001	13.00	13.01	12.75	12.95
2218	NYSE	FCF	Fri, Jul 27, 2001	13.30	13.30	13.05	13.05
2217	NYSE	FCF	Thu, Jul 26, 2001	13.01	13.24	12.80	13.24
2216	NYSE	FCF	Wed, Jul 25, 2001	13.25	13.29	13.00	13.00
2215	NYSE	FCF	Tue, Jul 24, 2001	13.15	13.50	13.14	13.24
2214	NYSE	FCF	Mon, Jul 23, 2001	14.00	14.00	13.10	13.10
2213	NYSE	FCF	Fri, Jul 20, 2001	13.50	14.30	13.50	13.90
2212	NYSE	FCF	Thu, Jul 19, 2001	13.30	13.75	13.30	13.55
2211	NYSE	FCF	Wed, Jul 18, 2001	14.25	14.25	13.35	13.35
2210	NYSE	FCF	Tue, Jul 17, 2001	14.00	14.35	13.95	14.35
2209	NYSE	FCF	Mon, Jul 16, 2001	14.05	14.19	13.95	14.00
2208	NYSE	FCF	Fri, Jul 13, 2001	13.95	14.05	13.80	14.05
2207	NYSE	FCF	Thu, Jul 12, 2001	13.10	13.85	13.10	13.85
2206	NYSE	FCF	Wed, Jul 11, 2001	13.00	13.08	12.54	13.00
2205	NYSE	FCF	Tue, Jul 10, 2001	13.25	13.80	13.00	13.00
2204	NYSE	FCF	Mon, Jul 9, 2001	13.25	13.50	12.80	13.15
2203	NYSE	FCF	Fri, Jul 6, 2001	13.20	13.72	13.18	13.18
2202	NYSE	FCF	Thu, Jul 5, 2001	13.10	13.35	13.10	13.20
2201	NYSE	FCF	Tue, Jul 3, 2001	13.00	13.20	13.00	13.05
2200	NYSE	FCF	Mon, Jul 2, 2001	14.70	14.71	13.00	13.30
2199	NYSE	FCF	Fri, Jun 29, 2001	13.50	15.10	13.30	15.00
2198	NYSE	FCF	Thu, Jun 28, 2001	13.15	13.50	12.85	13.50
2197	NYSE	FCF	Wed, Jun 27, 2001	12.75	13.24	12.75	13.24
2196	NYSE	FCF	Tue, Jun 26, 2001	12.35	12.98	12.35	12.95
2195	NYSE	FCF	Mon, Jun 25, 2001	12.60	12.60	12.20	12.25
2194	NYSE	FCF	Fri, Jun 22, 2001	12.49	12.72	12.38	12.50
2193	NYSE	FCF	Thu, Jun 21, 2001	12.20	12.50	12.00	12.50
2192	NYSE	FCF	Wed, Jun 20, 2001	11.73	12.50	11.70	12.50
2191	NYSE	FCF	Tue, Jun 19, 2001	11.60	11.80	11.60	11.75
2190	NYSE	FCF	Mon, Jun 18, 2001	11.95	11.95	11.50	11.50
2189	NYSE	FCF	Fri, Jun 15, 2001	11.65	11.95	11.65	11.90
2188	NYSE	FCF	Thu, Jun 14, 2001	11.75	11.75	11.52	11.70
2187	NYSE	FCF	Wed, Jun 13, 2001	11.75	11.99	11.70	11.70
2186	NYSE	FCF	Tue, Jun 12, 2001	11.75	11.95	11.75	11.80
2185	NYSE	FCF	Mon, Jun 11, 2001	11.65	11.90	11.65	11.80
2184	NYSE	FCF	Fri, Jun 8, 2001	11.93	11.93	11.57	11.60
2183	NYSE	FCF	Thu, Jun 7, 2001	11.50	11.95	11.25	11.95
2182	NYSE	FCF	Wed, Jun 6, 2001	11.40	11.45	11.30	11.45
2181	NYSE	FCF	Tue, Jun 5, 2001	11.20	11.49	11.20	11.48
2180	NYSE	FCF	Mon, Jun 4, 2001	11.00	11.30	10.97	11.30
2179	NYSE	FCF	Fri, Jun 1, 2001	10.85	10.98	10.74	10.95
2178	NYSE	FCF	Thu, May 31, 2001	10.85	11.03	10.85	10.90
2177	NYSE	FCF	Wed, May 30, 2001	10.60	10.95	10.58	10.85
2176	NYSE	FCF	Tue, May 29, 2001	11.00	11.06	10.60	10.60
2175	NYSE	FCF	Fri, May 25, 2001	11.10	11.22	11.00	11.00
2174	NYSE	FCF	Thu, May 24, 2001	11.16	11.16	10.50	11.05
2173	NYSE	FCF	Wed, May 23, 2001	12.25	12.35	11.15	11.15
2172	NYSE	FCF	Tue, May 22, 2001	12.40	12.60	12.20	12.20
2171	NYSE	FCF	Mon, May 21, 2001	12.05	12.45	12.05	12.45
2170	NYSE	FCF	Fri, May 18, 2001	12.35	12.35	12.00	12.05
2169	NYSE	FCF	Thu, May 17, 2001	12.60	12.96	12.60	12.77
2168	NYSE	FCF	Wed, May 16, 2001	12.85	13.00	12.51	12.55
2167	NYSE	FCF	Tue, May 15, 2001	12.60	12.85	12.43	12.85
2166	NYSE	FCF	Mon, May 14, 2001	12.75	12.90	12.67	12.67
2165	NYSE	FCF	Fri, May 11, 2001	12.80	12.90	12.64	12.76
2164	NYSE	FCF	Thu, May 10, 2001	12.90	12.90	12.73	12.90
2163	NYSE	FCF	Wed, May 9, 2001	12.10	12.12	12.01	12.01
2162	NYSE	FCF	Tue, May 8, 2001	12.00	12.08	11.90	12.08
2161	NYSE	FCF	Mon, May 7, 2001	12.10	12.40	12.00	12.01
2160	NYSE	FCF	Fri, May 4, 2001	11.75	12.15	11.64	12.15
2159	NYSE	FCF	Thu, May 3, 2001	12.00	12.01	11.80	11.80
2158	NYSE	FCF	Wed, May 2, 2001	12.00	12.08	11.99	12.03
2157	NYSE	FCF	Tue, May 1, 2001	11.90	12.00	11.65	12.00
2156	NYSE	FCF	Mon, Apr 30, 2001	11.75	11.98	11.60	11.98
2155	NYSE	FCF	Fri, Apr 27, 2001	11.39	11.70	11.37	11.70
2154	NYSE	FCF	Thu, Apr 26, 2001	11.30	11.35	11.26	11.35
2153	NYSE	FCF	Wed, Apr 25, 2001	10.85	11.40	10.85	11.40
2152	NYSE	FCF	Tue, Apr 24, 2001	10.70	10.80	10.64	10.75
2151	NYSE	FCF	Mon, Apr 23, 2001	11.25	11.25	10.70	10.75
2150	NYSE	FCF	Fri, Apr 20, 2001	11.50	11.60	11.30	11.30
2149	NYSE	FCF	Thu, Apr 19, 2001	11.50	11.65	11.45	11.55
2148	NYSE	FCF	Wed, Apr 18, 2001	11.30	11.74	11.25	11.55
2147	NYSE	FCF	Tue, Apr 17, 2001	11.05	11.50	11.00	11.50
2146	NYSE	FCF	Mon, Apr 16, 2001	11.00	11.00	10.70	10.85
2145	NYSE	FCF	Thu, Apr 12, 2001	10.40	10.65	10.31	10.60
2144	NYSE	FCF	Wed, Apr 11, 2001	10.98	11.00	10.50	10.50
2143	NYSE	FCF	Tue, Apr 10, 2001	10.60	10.98	10.60	10.98
2142	NYSE	FCF	Mon, Apr 9, 2001	10.35	10.66	10.24	10.55
2141	NYSE	FCF	Fri, Apr 6, 2001	11.30	11.30	10.30	10.30
2140	NYSE	FCF	Thu, Apr 5, 2001	10.56	11.30	10.48	11.30
2139	NYSE	FCF	Wed, Apr 4, 2001	10.20	10.55	10.20	10.50
2138	NYSE	FCF	Tue, Apr 3, 2001	10.90	10.90	10.50	10.50
2137	NYSE	FCF	Mon, Apr 2, 2001	11.20	11.20	10.85	10.85
2136	NYSE	FCF	Fri, Mar 30, 2001	10.55	11.45	10.30	11.45
2135	NYSE	FCF	Thu, Mar 29, 2001	10.20	10.50	10.17	10.50
2134	NYSE	FCF	Wed, Mar 28, 2001	11.14	11.14	10.29	10.30
2133	NYSE	FCF	Tue, Mar 27, 2001	10.45	11.38	10.40	11.38
2132	NYSE	FCF	Mon, Mar 26, 2001	10.50	10.75	10.50	10.55
2131	NYSE	FCF	Fri, Mar 23, 2001	10.30	10.55	10.30	10.55
2130	NYSE	FCF	Thu, Mar 22, 2001	10.30	10.45	10.00	10.40
2129	NYSE	FCF	Wed, Mar 21, 2001	10.41	10.58	10.35	10.36
2128	NYSE	FCF	Tue, Mar 20, 2001	10.67	10.85	10.40	10.40
2127	NYSE	FCF	Mon, Mar 19, 2001	10.15	10.70	10.15	10.70
2126	NYSE	FCF	Fri, Mar 16, 2001	10.50	10.50	10.04	10.15
2125	NYSE	FCF	Thu, Mar 15, 2001	10.50	10.50	10.07	10.25
2124	NYSE	FCF	Wed, Mar 14, 2001	10.30	10.96	10.30	10.55
2123	NYSE	FCF	Tue, Mar 13, 2001	9.75	10.65	9.70	10.65
2122	NYSE	FCF	Mon, Mar 12, 2001	10.04	10.04	9.77	9.77
2121	NYSE	FCF	Fri, Mar 9, 2001	10.15	10.40	10.00	10.08
2120	NYSE	FCF	Thu, Mar 8, 2001	10.11	10.35	10.10	10.10
2119	NYSE	FCF	Wed, Mar 7, 2001	9.97	10.22	9.97	10.10
2118	NYSE	FCF	Tue, Mar 6, 2001	9.81	10.00	9.70	10.00
2117	NYSE	FCF	Mon, Mar 5, 2001	9.95	10.22	9.75	9.75
2116	NYSE	FCF	Fri, Mar 2, 2001	9.88	10.10	9.80	10.00
2115	NYSE	FCF	Thu, Mar 1, 2001	10.03	10.03	9.75	9.80
2114	NYSE	FCF	Wed, Feb 28, 2001	10.10	10.10	9.90	10.03
2113	NYSE	FCF	Tue, Feb 27, 2001	10.50	10.50	10.03	10.03
2112	NYSE	FCF	Mon, Feb 26, 2001	10.35	10.45	10.20	10.45
2111	NYSE	FCF	Fri, Feb 23, 2001	9.95	10.30	9.85	10.30
2110	NYSE	FCF	Thu, Feb 22, 2001	10.02	10.02	9.92	9.95
2109	NYSE	FCF	Wed, Feb 21, 2001	10.19	10.19	10.02	10.05
2108	NYSE	FCF	Tue, Feb 20, 2001	10.30	10.50	10.20	10.20
2107	NYSE	FCF	Fri, Feb 16, 2001	10.48	10.48	10.20	10.20
2106	NYSE	FCF	Thu, Feb 15, 2001	10.35	10.50	10.30	10.48
2105	NYSE	FCF	Wed, Feb 14, 2001	10.10	10.35	10.00	10.35
2104	NYSE	FCF	Tue, Feb 13, 2001	10.30	10.37	10.01	10.20
2103	NYSE	FCF	Mon, Feb 12, 2001	10.40	10.40	10.15	10.36
2102	NYSE	FCF	Fri, Feb 9, 2001	10.35	10.65	10.25	10.30
2101	NYSE	FCF	Thu, Feb 8, 2001	10.50	10.60	10.18	10.40
2100	NYSE	FCF	Wed, Feb 7, 2001	10.45	10.60	10.45	10.53
2099	NYSE	FCF	Tue, Feb 6, 2001	10.10	10.40	10.10	10.40
2098	NYSE	FCF	Mon, Feb 5, 2001	10.60	10.60	10.00	10.00
2097	NYSE	FCF	Fri, Feb 2, 2001	10.85	10.85	10.50	10.50
2096	NYSE	FCF	Thu, Feb 1, 2001	10.75	10.80	10.65	10.75
2095	NYSE	FCF	Wed, Jan 31, 2001	10.75	11.00	10.55	10.75
2094	NYSE	FCF	Tue, Jan 30, 2001	10.75	10.90	10.10	10.70
2093	NYSE	FCF	Mon, Jan 29, 2001	10.25	10.80	10.17	10.80
2092	NYSE	FCF	Fri, Jan 26, 2001	9.88	10.19	9.81	10.19
2091	NYSE	FCF	Thu, Jan 25, 2001	10.88	10.88	9.88	9.88
2090	NYSE	FCF	Wed, Jan 24, 2001	11.25	11.31	10.75	10.75
2089	NYSE	FCF	Tue, Jan 23, 2001	11.31	11.31	11.00	11.31
2088	NYSE	FCF	Mon, Jan 22, 2001	11.06	11.31	11.06	11.31
2087	NYSE	FCF	Fri, Jan 19, 2001	11.00	11.25	10.88	11.13
2086	NYSE	FCF	Thu, Jan 18, 2001	10.88	11.13	10.75	11.13
2085	NYSE	FCF	Wed, Jan 17, 2001	10.50	10.81	10.50	10.75
2084	NYSE	FCF	Tue, Jan 16, 2001	10.44	10.50	10.13	10.50
2083	NYSE	FCF	Fri, Jan 12, 2001	10.25	10.25	10.13	10.19
2082	NYSE	FCF	Thu, Jan 11, 2001	10.25	10.38	10.19	10.19
2081	NYSE	FCF	Wed, Jan 10, 2001	10.38	10.50	10.13	10.50
2080	NYSE	FCF	Tue, Jan 9, 2001	9.94	10.31	9.81	10.31
2079	NYSE	FCF	Mon, Jan 8, 2001	9.63	9.81	9.63	9.81
2078	NYSE	FCF	Fri, Jan 5, 2001	9.88	9.88	9.50	9.50
2077	NYSE	FCF	Thu, Jan 4, 2001	10.31	10.31	9.75	9.75
2076	NYSE	FCF	Wed, Jan 3, 2001	9.56	10.44	9.44	10.44
2075	NYSE	FCF	Tue, Jan 2, 2001	10.00	10.00	9.44	9.56
2074	NYSE	FCF	Fri, Dec 29, 2000	10.75	10.88	10.00	10.00
2073	NYSE	FCF	Thu, Dec 28, 2000	9.94	10.69	9.75	10.69
2072	NYSE	FCF	Wed, Dec 27, 2000	9.44	9.94	9.44	9.94
2071	NYSE	FCF	Tue, Dec 26, 2000	9.88	9.88	9.63	9.63
2070	NYSE	FCF	Fri, Dec 22, 2000	9.50	9.81	9.50	9.81
2069	NYSE	FCF	Thu, Dec 21, 2000	9.13	9.50	9.00	9.50
2068	NYSE	FCF	Wed, Dec 20, 2000	9.13	9.19	9.00	9.00
2067	NYSE	FCF	Tue, Dec 19, 2000	9.63	9.63	9.06	9.19
2066	NYSE	FCF	Mon, Dec 18, 2000	9.13	9.50	9.13	9.50
2065	NYSE	FCF	Fri, Dec 15, 2000	9.25	9.31	9.13	9.13
2064	NYSE	FCF	Thu, Dec 14, 2000	9.50	9.63	9.25	9.25
2063	NYSE	FCF	Wed, Dec 13, 2000	9.75	9.94	9.38	9.38
2062	NYSE	FCF	Tue, Dec 12, 2000	9.88	10.00	9.63	9.63
2061	NYSE	FCF	Mon, Dec 11, 2000	9.75	9.88	9.63	9.88
2060	NYSE	FCF	Fri, Dec 8, 2000	8.94	9.75	8.94	9.75
2059	NYSE	FCF	Thu, Dec 7, 2000	9.06	9.06	8.81	8.88
2058	NYSE	FCF	Wed, Dec 6, 2000	9.25	9.25	9.06	9.13
2057	NYSE	FCF	Tue, Dec 5, 2000	9.38	9.69	9.19	9.31
2056	NYSE	FCF	Mon, Dec 4, 2000	9.63	9.63	9.25	9.25
2055	NYSE	FCF	Fri, Dec 1, 2000	9.50	9.88	9.44	9.81
2054	NYSE	FCF	Thu, Nov 30, 2000	9.31	9.88	9.31	9.50
2053	NYSE	FCF	Wed, Nov 29, 2000	9.25	9.38	9.25	9.38
2052	NYSE	FCF	Tue, Nov 28, 2000	9.63	9.63	9.31	9.31
2051	NYSE	FCF	Mon, Nov 27, 2000	10.00	10.00	9.56	9.56
2050	NYSE	FCF	Fri, Nov 24, 2000	10.00	10.31	10.00	10.25
2049	NYSE	FCF	Wed, Nov 22, 2000	9.75	9.94	9.63	9.94
2048	NYSE	FCF	Tue, Nov 21, 2000	9.94	9.94	9.56	9.75
2047	NYSE	FCF	Mon, Nov 20, 2000	9.88	10.00	9.69	9.88
2046	NYSE	FCF	Fri, Nov 17, 2000	10.00	10.00	9.75	9.75
2045	NYSE	FCF	Thu, Nov 16, 2000	10.50	10.50	9.63	9.63
2044	NYSE	FCF	Wed, Nov 15, 2000	10.50	10.50	10.25	10.44
2043	NYSE	FCF	Tue, Nov 14, 2000	10.31	10.50	10.25	10.50
2042	NYSE	FCF	Mon, Nov 13, 2000	9.94	10.44	9.94	10.44
2041	NYSE	FCF	Fri, Nov 10, 2000	9.75	10.19	9.69	9.94
2040	NYSE	FCF	Thu, Nov 9, 2000	10.00	10.00	9.63	9.88
2039	NYSE	FCF	Wed, Nov 8, 2000	9.88	10.25	9.88	10.13
2038	NYSE	FCF	Tue, Nov 7, 2000	9.50	9.75	9.44	9.75
2037	NYSE	FCF	Mon, Nov 6, 2000	10.25	10.25	9.44	9.50
2036	NYSE	FCF	Fri, Nov 3, 2000	10.13	10.38	10.13	10.31
2035	NYSE	FCF	Thu, Nov 2, 2000	9.50	10.13	9.44	10.13
2034	NYSE	FCF	Wed, Nov 1, 2000	9.81	9.81	9.44	9.44
2033	NYSE	FCF	Tue, Oct 31, 2000	9.94	10.00	9.81	9.94
2032	NYSE	FCF	Mon, Oct 30, 2000	9.88	10.00	9.75	9.88
2031	NYSE	FCF	Fri, Oct 27, 2000	9.88	10.13	9.88	9.88
2030	NYSE	FCF	Thu, Oct 26, 2000	9.13	9.75	9.06	9.75
2029	NYSE	FCF	Wed, Oct 25, 2000	9.81	9.94	9.13	9.25
2028	NYSE	FCF	Tue, Oct 24, 2000	10.19	10.19	9.94	9.94
2027	NYSE	FCF	Mon, Oct 23, 2000	10.81	10.81	10.38	10.38
2026	NYSE	FCF	Fri, Oct 20, 2000	10.94	10.94	10.75	10.81
2025	NYSE	FCF	Thu, Oct 19, 2000	10.75	10.88	10.38	10.88
2024	NYSE	FCF	Wed, Oct 18, 2000	9.88	10.75	9.81	10.69
2023	NYSE	FCF	Tue, Oct 17, 2000	10.56	10.56	10.06	10.13
2022	NYSE	FCF	Mon, Oct 16, 2000	10.63	10.63	10.50	10.50
2021	NYSE	FCF	Fri, Oct 13, 2000	10.31	10.44	10.19	10.44
2020	NYSE	FCF	Thu, Oct 12, 2000	10.19	10.19	10.00	10.19
2019	NYSE	FCF	Wed, Oct 11, 2000	10.00	10.25	10.00	10.19
2018	NYSE	FCF	Tue, Oct 10, 2000	9.88	10.13	9.88	10.00
2017	NYSE	FCF	Mon, Oct 9, 2000	9.75	10.06	9.75	9.75
2016	NYSE	FCF	Fri, Oct 6, 2000	9.88	9.88	9.50	9.88
2015	NYSE	FCF	Thu, Oct 5, 2000	9.69	9.94	9.63	9.88
2014	NYSE	FCF	Wed, Oct 4, 2000	9.56	9.75	9.50	9.75
2013	NYSE	FCF	Tue, Oct 3, 2000	9.63	9.63	9.44	9.50
2012	NYSE	FCF	Mon, Oct 2, 2000	9.56	9.56	9.25	9.38
2011	NYSE	FCF	Fri, Sep 29, 2000	9.63	9.69	9.38	9.69
2010	NYSE	FCF	Thu, Sep 28, 2000	9.13	9.69	9.13	9.69
2009	NYSE	FCF	Wed, Sep 27, 2000	9.19	9.19	9.06	9.13
2008	NYSE	FCF	Tue, Sep 26, 2000	9.00	9.31	8.94	9.31
2007	NYSE	FCF	Mon, Sep 25, 2000	9.25	9.25	9.00	9.13
2006	NYSE	FCF	Fri, Sep 22, 2000	9.00	9.38	8.88	9.38
2005	NYSE	FCF	Thu, Sep 21, 2000	9.13	9.25	8.88	8.88
2004	NYSE	FCF	Wed, Sep 20, 2000	9.38	9.38	9.06	9.06
2003	NYSE	FCF	Tue, Sep 19, 2000	9.00	9.50	9.00	9.50
2002	NYSE	FCF	Mon, Sep 18, 2000	9.06	9.13	9.00	9.06
2001	NYSE	FCF	Fri, Sep 15, 2000	9.25	9.44	9.06	9.06
2000	NYSE	FCF	Thu, Sep 14, 2000	9.56	9.56	9.25	9.50
1999	NYSE	FCF	Wed, Sep 13, 2000	9.31	9.56	9.25	9.56
1998	NYSE	FCF	Tue, Sep 12, 2000	9.44	9.50	9.25	9.38
1997	NYSE	FCF	Mon, Sep 11, 2000	9.31	9.38	9.25	9.31
1996	NYSE	FCF	Fri, Sep 8, 2000	9.50	9.50	9.31	9.31
1995	NYSE	FCF	Thu, Sep 7, 2000	9.31	9.56	9.31	9.56
1994	NYSE	FCF	Wed, Sep 6, 2000	9.38	9.38	9.25	9.38
1993	NYSE	FCF	Tue, Sep 5, 2000	9.75	9.75	9.25	9.25
1992	NYSE	FCF	Fri, Sep 1, 2000	9.50	9.75	9.50	9.69
1991	NYSE	FCF	Thu, Aug 31, 2000	9.75	9.81	9.44	9.56
1990	NYSE	FCF	Wed, Aug 30, 2000	9.63	9.69	9.38	9.69
1989	NYSE	FCF	Tue, Aug 29, 2000	9.81	9.81	9.50	9.50
1988	NYSE	FCF	Mon, Aug 28, 2000	9.81	9.88	9.75	9.75
1987	NYSE	FCF	Fri, Aug 25, 2000	9.75	9.94	9.75	9.94
1986	NYSE	FCF	Thu, Aug 24, 2000	9.50	9.63	9.50	9.63
1985	NYSE	FCF	Wed, Aug 23, 2000	9.63	9.63	9.44	9.44
1984	NYSE	FCF	Tue, Aug 22, 2000	9.50	9.50	9.50	9.50
1983	NYSE	FCF	Mon, Aug 21, 2000	9.75	9.75	9.56	9.56
1982	NYSE	FCF	Fri, Aug 18, 2000	9.94	9.94	9.81	9.88
1981	NYSE	FCF	Thu, Aug 17, 2000	9.75	9.94	9.75	9.94
1980	NYSE	FCF	Wed, Aug 16, 2000	9.81	9.88	9.75	9.88
1979	NYSE	FCF	Tue, Aug 15, 2000	9.94	9.94	9.75	9.75
1978	NYSE	FCF	Mon, Aug 14, 2000	9.69	9.94	9.50	9.94
1977	NYSE	FCF	Fri, Aug 11, 2000	9.25	9.75	9.25	9.75
1976	NYSE	FCF	Thu, Aug 10, 2000	9.63	9.63	9.38	9.38
1975	NYSE	FCF	Wed, Aug 9, 2000	9.50	9.63	9.38	9.56
1974	NYSE	FCF	Tue, Aug 8, 2000	9.75	9.75	9.56	9.63
1973	NYSE	FCF	Mon, Aug 7, 2000	9.38	9.75	9.31	9.63
1972	NYSE	FCF	Fri, Aug 4, 2000	9.31	9.63	9.31	9.44
1971	NYSE	FCF	Thu, Aug 3, 2000	9.19	9.69	9.19	9.38
1970	NYSE	FCF	Wed, Aug 2, 2000	9.38	9.38	9.25	9.25
1969	NYSE	FCF	Tue, Aug 1, 2000	9.75	9.75	9.50	9.50
1968	NYSE	FCF	Mon, Jul 31, 2000	8.88	9.69	8.75	9.69
1967	NYSE	FCF	Fri, Jul 28, 2000	8.88	9.19	8.63	8.81
1966	NYSE	FCF	Thu, Jul 27, 2000	9.25	9.25	8.75	8.75
1965	NYSE	FCF	Wed, Jul 26, 2000	9.50	9.50	9.13	9.38
1964	NYSE	FCF	Tue, Jul 25, 2000	9.00	9.38	8.94	9.38
1963	NYSE	FCF	Mon, Jul 24, 2000	9.31	9.31	9.00	9.00
1962	NYSE	FCF	Fri, Jul 21, 2000	9.75	9.81	9.31	9.31
1961	NYSE	FCF	Thu, Jul 20, 2000	9.75	9.75	9.44	9.69
1960	NYSE	FCF	Wed, Jul 19, 2000	10.13	10.13	9.75	9.75
1959	NYSE	FCF	Tue, Jul 18, 2000	9.81	10.63	9.75	10.19
1958	NYSE	FCF	Mon, Jul 17, 2000	9.88	9.94	9.50	9.94
1957	NYSE	FCF	Fri, Jul 14, 2000	9.50	9.88	9.38	9.88
1956	NYSE	FCF	Thu, Jul 13, 2000	9.38	9.38	9.13	9.38
1955	NYSE	FCF	Wed, Jul 12, 2000	9.19	9.25	9.13	9.25
1954	NYSE	FCF	Tue, Jul 11, 2000	9.19	9.25	9.06	9.06
1953	NYSE	FCF	Mon, Jul 10, 2000	9.25	9.38	9.06	9.13
1952	NYSE	FCF	Fri, Jul 7, 2000	9.50	9.50	9.13	9.13
1951	NYSE	FCF	Thu, Jul 6, 2000	9.19	9.50	9.13	9.50
1950	NYSE	FCF	Wed, Jul 5, 2000	9.25	9.31	9.19	9.19
1949	NYSE	FCF	Mon, Jul 3, 2000	9.13	9.38	9.13	9.38
1948	NYSE	FCF	Fri, Jun 30, 2000	9.31	9.44	9.06	9.06
1947	NYSE	FCF	Thu, Jun 29, 2000	9.56	9.56	9.19	9.19
1946	NYSE	FCF	Wed, Jun 28, 2000	9.25	9.44	9.25	9.44
1945	NYSE	FCF	Tue, Jun 27, 2000	9.44	9.63	9.25	9.31
1944	NYSE	FCF	Mon, Jun 26, 2000	9.31	9.44	9.31	9.38
1943	NYSE	FCF	Fri, Jun 23, 2000	9.38	9.44	9.31	9.44
1942	NYSE	FCF	Thu, Jun 22, 2000	9.44	9.50	9.25	9.25
1941	NYSE	FCF	Wed, Jun 21, 2000	9.44	9.63	9.38	9.56
1940	NYSE	FCF	Tue, Jun 20, 2000	9.44	9.44	9.31	9.44
1939	NYSE	FCF	Mon, Jun 19, 2000	9.56	9.56	9.31	9.56
1938	NYSE	FCF	Fri, Jun 16, 2000	9.88	10.00	9.56	9.63
1937	NYSE	FCF	Thu, Jun 15, 2000	9.25	9.56	9.25	9.44
1936	NYSE	FCF	Wed, Jun 14, 2000	9.38	9.63	9.25	9.38
1935	NYSE	FCF	Tue, Jun 13, 2000	9.31	9.50	9.31	9.50
1934	NYSE	FCF	Mon, Jun 12, 2000	9.44	9.44	9.13	9.25
1933	NYSE	FCF	Fri, Jun 9, 2000	9.19	9.50	9.13	9.50
1932	NYSE	FCF	Thu, Jun 8, 2000	9.50	9.50	9.19	9.25
1931	NYSE	FCF	Wed, Jun 7, 2000	9.63	9.63	9.44	9.63
1930	NYSE	FCF	Tue, Jun 6, 2000	9.75	9.88	9.63	9.75
1929	NYSE	FCF	Mon, Jun 5, 2000	9.88	9.88	9.56	9.63
1928	NYSE	FCF	Fri, Jun 2, 2000	9.44	9.94	9.31	9.94
1927	NYSE	FCF	Thu, Jun 1, 2000	9.63	9.63	9.00	9.56
1926	NYSE	FCF	Wed, May 31, 2000	9.56	9.75	9.50	9.75
1925	NYSE	FCF	Tue, May 30, 2000	9.38	9.44	9.00	9.44
1924	NYSE	FCF	Fri, May 26, 2000	9.69	9.69	9.38	9.44
1923	NYSE	FCF	Thu, May 25, 2000	9.69	9.75	9.50	9.63
1922	NYSE	FCF	Wed, May 24, 2000	9.50	9.69	9.25	9.63
1921	NYSE	FCF	Tue, May 23, 2000	9.81	9.88	9.56	9.63
1920	NYSE	FCF	Mon, May 22, 2000	9.88	9.94	9.50	9.94
1919	NYSE	FCF	Fri, May 19, 2000	9.25	10.00	9.00	9.81
1918	NYSE	FCF	Thu, May 18, 2000	9.13	9.56	9.06	9.31
1917	NYSE	FCF	Wed, May 17, 2000	9.50	9.75	9.25	9.25
1916	NYSE	FCF	Tue, May 16, 2000	9.88	9.88	9.44	9.56
1915	NYSE	FCF	Mon, May 15, 2000	9.63	9.75	9.44	9.75
1914	NYSE	FCF	Fri, May 12, 2000	9.69	9.75	9.50	9.50
1913	NYSE	FCF	Thu, May 11, 2000	9.38	9.63	9.38	9.63
1912	NYSE	FCF	Wed, May 10, 2000	9.50	9.50	9.13	9.50
1911	NYSE	FCF	Tue, May 9, 2000	9.81	9.81	9.63	9.63
1910	NYSE	FCF	Mon, May 8, 2000	9.81	10.00	9.81	9.94
1909	NYSE	FCF	Fri, May 5, 2000	9.63	9.75	9.63	9.75
1908	NYSE	FCF	Thu, May 4, 2000	9.50	9.75	9.50	9.75
1907	NYSE	FCF	Wed, May 3, 2000	10.00	10.00	9.50	9.50
1906	NYSE	FCF	Tue, May 2, 2000	10.56	10.56	10.00	10.00
1905	NYSE	FCF	Mon, May 1, 2000	11.50	11.50	10.63	10.69
1904	NYSE	FCF	Fri, Apr 28, 2000	11.19	11.63	10.88	11.63
1903	NYSE	FCF	Thu, Apr 27, 2000	10.44	11.19	10.44	11.19
1902	NYSE	FCF	Wed, Apr 26, 2000	10.06	10.63	10.06	10.50
1901	NYSE	FCF	Tue, Apr 25, 2000	9.94	10.19	9.88	10.19
1900	NYSE	FCF	Mon, Apr 24, 2000	9.81	10.00	9.50	10.00
1899	NYSE	FCF	Thu, Apr 20, 2000	9.94	9.94	9.75	9.75
1898	NYSE	FCF	Wed, Apr 19, 2000	9.88	10.00	9.81	9.88
1897	NYSE	FCF	Tue, Apr 18, 2000	9.69	10.00	9.50	10.00
1896	NYSE	FCF	Mon, Apr 17, 2000	9.63	9.75	9.25	9.75
1895	NYSE	FCF	Fri, Apr 14, 2000	9.44	9.88	9.25	9.50
1894	NYSE	FCF	Thu, Apr 13, 2000	9.63	9.69	9.25	9.31
1893	NYSE	FCF	Wed, Apr 12, 2000	9.44	9.69	9.44	9.56
1892	NYSE	FCF	Tue, Apr 11, 2000	9.50	9.63	9.25	9.31
1891	NYSE	FCF	Mon, Apr 10, 2000	9.94	9.94	9.50	9.50
1890	NYSE	FCF	Fri, Apr 7, 2000	9.81	9.94	9.69	9.94
1889	NYSE	FCF	Thu, Apr 6, 2000	9.75	9.88	9.50	9.75
1888	NYSE	FCF	Wed, Apr 5, 2000	9.94	10.00	9.50	9.69
1887	NYSE	FCF	Tue, Apr 4, 2000	9.38	9.94	9.31	9.94
1886	NYSE	FCF	Mon, Apr 3, 2000	8.94	9.50	8.94	9.38
1885	NYSE	FCF	Fri, Mar 31, 2000	9.94	10.00	8.63	8.63
1884	NYSE	FCF	Thu, Mar 30, 2000	9.75	9.94	9.63	9.81
1883	NYSE	FCF	Wed, Mar 29, 2000	9.94	10.00	9.63	9.63
1882	NYSE	FCF	Tue, Mar 28, 2000	9.94	10.25	9.88	10.00
1881	NYSE	FCF	Mon, Mar 27, 2000	10.06	10.50	10.06	10.06
1880	NYSE	FCF	Fri, Mar 24, 2000	9.75	10.13	9.75	10.06
1879	NYSE	FCF	Thu, Mar 23, 2000	10.19	10.31	9.63	9.88
1878	NYSE	FCF	Wed, Mar 22, 2000	10.00	10.31	9.94	10.31
1877	NYSE	FCF	Tue, Mar 21, 2000	10.00	10.00	9.50	9.94
1876	NYSE	FCF	Mon, Mar 20, 2000	10.44	10.44	10.06	10.06
1875	NYSE	FCF	Fri, Mar 17, 2000	10.13	10.56	10.13	10.56
1874	NYSE	FCF	Thu, Mar 16, 2000	10.00	10.81	10.00	10.81
1873	NYSE	FCF	Wed, Mar 15, 2000	9.81	10.00	9.44	9.94
1872	NYSE	FCF	Tue, Mar 14, 2000	10.00	10.00	9.75	9.81
1871	NYSE	FCF	Mon, Mar 13, 2000	9.75	10.06	9.50	10.00
1870	NYSE	FCF	Fri, Mar 10, 2000	10.50	10.69	9.75	9.75
1869	NYSE	FCF	Thu, Mar 9, 2000	10.19	10.63	10.13	10.56
1868	NYSE	FCF	Wed, Mar 8, 2000	10.06	10.31	10.00	10.31
1867	NYSE	FCF	Tue, Mar 7, 2000	10.38	10.38	10.00	10.13
1866	NYSE	FCF	Mon, Mar 6, 2000	10.38	10.38	10.25	10.38
1865	NYSE	FCF	Fri, Mar 3, 2000	10.19	10.38	10.06	10.38
1864	NYSE	FCF	Thu, Mar 2, 2000	10.63	10.63	10.25	10.31
1863	NYSE	FCF	Wed, Mar 1, 2000	9.94	10.50	9.94	10.50
1862	NYSE	FCF	Tue, Feb 29, 2000	10.00	10.13	9.81	10.00
1861	NYSE	FCF	Mon, Feb 28, 2000	10.13	10.13	9.63	10.06
1860	NYSE	FCF	Fri, Feb 25, 2000	9.94	10.38	9.88	10.25
1859	NYSE	FCF	Thu, Feb 24, 2000	10.06	10.38	9.94	9.94
1858	NYSE	FCF	Wed, Feb 23, 2000	9.75	10.06	9.75	10.06
1857	NYSE	FCF	Tue, Feb 22, 2000	10.13	10.13	10.00	10.13
1856	NYSE	FCF	Fri, Feb 18, 2000	10.50	10.63	10.25	10.25
1855	NYSE	FCF	Thu, Feb 17, 2000	10.50	10.50	10.13	10.38
1854	NYSE	FCF	Wed, Feb 16, 2000	10.63	10.81	10.50	10.56
1853	NYSE	FCF	Tue, Feb 15, 2000	10.50	10.75	10.44	10.75
1852	NYSE	FCF	Mon, Feb 14, 2000	10.56	10.63	10.44	10.56
1851	NYSE	FCF	Fri, Feb 11, 2000	10.63	10.81	10.44	10.63
1850	NYSE	FCF	Thu, Feb 10, 2000	10.94	10.94	10.38	10.50
1849	NYSE	FCF	Wed, Feb 9, 2000	10.19	10.94	10.19	10.94
1848	NYSE	FCF	Tue, Feb 8, 2000	10.19	10.31	10.13	10.31
1847	NYSE	FCF	Mon, Feb 7, 2000	10.38	10.69	10.13	10.13
1846	NYSE	FCF	Fri, Feb 4, 2000	10.94	11.00	10.94	10.94
1845	NYSE	FCF	Thu, Feb 3, 2000	10.94	11.00	10.88	10.94
1844	NYSE	FCF	Wed, Feb 2, 2000	10.81	11.19	10.69	10.81
1843	NYSE	FCF	Tue, Feb 1, 2000	10.00	10.69	10.00	10.69
1842	NYSE	FCF	Mon, Jan 31, 2000	10.38	10.38	9.94	9.94
1841	NYSE	FCF	Fri, Jan 28, 2000	10.75	10.81	10.31	10.38
1840	NYSE	FCF	Thu, Jan 27, 2000	11.13	11.13	10.63	10.81
1839	NYSE	FCF	Wed, Jan 26, 2000	11.50	11.50	11.06	11.25
1838	NYSE	FCF	Tue, Jan 25, 2000	11.50	11.50	11.00	11.50
1837	NYSE	FCF	Mon, Jan 24, 2000	11.81	12.13	11.69	12.00
1836	NYSE	FCF	Fri, Jan 21, 2000	11.50	11.81	11.31	11.81
1835	NYSE	FCF	Thu, Jan 20, 2000	11.50	11.63	11.38	11.63
1834	NYSE	FCF	Wed, Jan 19, 2000	11.19	11.50	11.06	11.38
1833	NYSE	FCF	Tue, Jan 18, 2000	11.31	11.31	10.94	11.19
1832	NYSE	FCF	Fri, Jan 14, 2000	11.75	11.75	11.06	11.19
1831	NYSE	FCF	Thu, Jan 13, 2000	10.81	11.25	10.50	11.25
1830	NYSE	FCF	Wed, Jan 12, 2000	10.94	10.94	10.56	10.69
1829	NYSE	FCF	Tue, Jan 11, 2000	11.81	11.81	11.06	11.06
1828	NYSE	FCF	Mon, Jan 10, 2000	11.50	12.00	11.50	11.94
1827	NYSE	FCF	Fri, Jan 7, 2000	10.50	11.75	10.50	11.75
1826	NYSE	FCF	Thu, Jan 6, 2000	10.75	10.75	10.25	10.38
1825	NYSE	FCF	Wed, Jan 5, 2000	11.00	11.00	10.56	10.63
1824	NYSE	FCF	Tue, Jan 4, 2000	11.25	11.38	10.88	10.88
1823	NYSE	FCF	Mon, Jan 3, 2000	11.88	11.88	11.00	11.25
1822	NYSE	FCF	Fri, Dec 31, 1999	11.63	12.00	11.63	12.00
1821	NYSE	FCF	Thu, Dec 30, 1999	11.81	11.94	11.56	11.63
1820	NYSE	FCF	Wed, Dec 29, 1999	11.69	11.88	11.63	11.88
1819	NYSE	FCF	Tue, Dec 28, 1999	12.00	12.00	11.63	11.81
1818	NYSE	FCF	Mon, Dec 27, 1999	12.25	12.31	12.13	12.31
1817	NYSE	FCF	Thu, Dec 23, 1999	11.88	12.38	11.88	12.25
1816	NYSE	FCF	Wed, Dec 22, 1999	11.75	11.88	11.56	11.81
1815	NYSE	FCF	Tue, Dec 21, 1999	12.00	12.00	11.63	11.63
1814	NYSE	FCF	Mon, Dec 20, 1999	12.19	12.19	11.94	11.94
1813	NYSE	FCF	Fri, Dec 17, 1999	12.38	12.38	12.06	12.19
1812	NYSE	FCF	Thu, Dec 16, 1999	12.25	12.44	12.13	12.38
1811	NYSE	FCF	Wed, Dec 15, 1999	12.50	12.50	11.88	12.31
1810	NYSE	FCF	Tue, Dec 14, 1999	12.81	12.81	12.63	12.75
1809	NYSE	FCF	Mon, Dec 13, 1999	12.94	13.13	12.63	12.81
1808	NYSE	FCF	Fri, Dec 10, 1999	13.00	13.06	12.88	12.88
1807	NYSE	FCF	Thu, Dec 9, 1999	13.13	13.19	13.00	13.00
1806	NYSE	FCF	Wed, Dec 8, 1999	13.38	13.44	13.19	13.25
1805	NYSE	FCF	Tue, Dec 7, 1999	13.50	13.56	13.25	13.50
1804	NYSE	FCF	Mon, Dec 6, 1999	13.13	13.50	13.13	13.50
1803	NYSE	FCF	Fri, Dec 3, 1999	12.69	13.25	12.56	13.25
1802	NYSE	FCF	Thu, Dec 2, 1999	11.88	12.75	11.88	12.69
1801	NYSE	FCF	Wed, Dec 1, 1999	11.63	11.88	11.63	11.88
1800	NYSE	FCF	Tue, Nov 30, 1999	11.88	11.94	11.63	11.63
1799	NYSE	FCF	Mon, Nov 29, 1999	12.13	12.31	11.81	11.88
1798	NYSE	FCF	Fri, Nov 26, 1999	12.56	12.56	12.25	12.25
1797	NYSE	FCF	Wed, Nov 24, 1999	12.94	12.94	12.50	12.56
1796	NYSE	FCF	Tue, Nov 23, 1999	13.13	13.25	12.94	13.00
1795	NYSE	FCF	Mon, Nov 22, 1999	13.25	13.38	12.75	13.13
1794	NYSE	FCF	Fri, Nov 19, 1999	13.63	13.75	13.13	13.25
1793	NYSE	FCF	Thu, Nov 18, 1999	13.66	13.66	13.44	13.50
1792	NYSE	FCF	Wed, Nov 17, 1999	13.72	13.75	13.63	13.63
1791	NYSE	FCF	Tue, Nov 16, 1999	13.69	13.81	13.69	13.78
1790	NYSE	FCF	Mon, Nov 15, 1999	13.69	13.75	13.63	13.72
1789	NYSE	FCF	Fri, Nov 12, 1999	13.81	13.81	13.66	13.75
1788	NYSE	FCF	Thu, Nov 11, 1999	13.91	13.91	13.69	13.69
1787	NYSE	FCF	Wed, Nov 10, 1999	13.81	13.94	13.81	13.94
1786	NYSE	FCF	Tue, Nov 9, 1999	13.94	13.94	13.81	13.88
1785	NYSE	FCF	Mon, Nov 8, 1999	14.00	14.06	13.91	14.00
1784	NYSE	FCF	Fri, Nov 5, 1999	13.94	14.00	13.81	14.00
1783	NYSE	FCF	Thu, Nov 4, 1999	13.94	13.94	13.69	13.81
1782	NYSE	FCF	Wed, Nov 3, 1999	13.81	13.88	13.75	13.88
1781	NYSE	FCF	Tue, Nov 2, 1999	13.94	13.94	13.75	13.75
1780	NYSE	FCF	Mon, Nov 1, 1999	14.00	14.00	13.88	13.97
1779	NYSE	FCF	Fri, Oct 29, 1999	14.16	14.31	14.13	14.19
1778	NYSE	FCF	Thu, Oct 28, 1999	14.03	14.31	14.03	14.28
1777	NYSE	FCF	Wed, Oct 27, 1999	13.94	14.06	13.63	14.00
1776	NYSE	FCF	Tue, Oct 26, 1999	14.44	14.88	13.88	13.94
1775	NYSE	FCF	Mon, Oct 25, 1999	13.66	14.31	13.53	14.31
1774	NYSE	FCF	Fri, Oct 22, 1999	13.50	13.94	13.47	13.78
1773	NYSE	FCF	Thu, Oct 21, 1999	13.13	13.44	13.13	13.44
1772	NYSE	FCF	Wed, Oct 20, 1999	13.19	13.19	12.97	13.19
1771	NYSE	FCF	Tue, Oct 19, 1999	13.28	13.28	12.94	13.00
1770	NYSE	FCF	Mon, Oct 18, 1999	13.69	13.69	13.25	13.34
1769	NYSE	FCF	Fri, Oct 15, 1999	12.88	13.63	12.84	13.63
1768	NYSE	FCF	Thu, Oct 14, 1999	12.69	12.69	12.53	12.66
1767	NYSE	FCF	Wed, Oct 13, 1999	12.59	12.69	12.31	12.69
1766	NYSE	FCF	Tue, Oct 12, 1999	12.84	12.84	12.69	12.69
1765	NYSE	FCF	Mon, Oct 11, 1999	12.88	12.94	12.63	12.94
1764	NYSE	FCF	Fri, Oct 8, 1999	12.38	12.44	12.38	12.44
1763	NYSE	FCF	Thu, Oct 7, 1999	12.38	12.44	12.34	12.44
1762	NYSE	FCF	Wed, Oct 6, 1999	12.56	12.56	12.44	12.44
1761	NYSE	FCF	Tue, Oct 5, 1999	12.50	12.63	12.50	12.63
1760	NYSE	FCF	Mon, Oct 4, 1999	12.50	12.63	12.50	12.56
1759	NYSE	FCF	Fri, Oct 1, 1999	12.75	12.75	12.63	12.72
1758	NYSE	FCF	Thu, Sep 30, 1999	12.75	12.81	12.59	12.75
1757	NYSE	FCF	Wed, Sep 29, 1999	12.59	12.75	12.59	12.75
1756	NYSE	FCF	Tue, Sep 28, 1999	12.69	12.69	12.56	12.63
1755	NYSE	FCF	Mon, Sep 27, 1999	12.63	12.75	12.63	12.66
1754	NYSE	FCF	Fri, Sep 24, 1999	12.56	12.59	12.53	12.56
1753	NYSE	FCF	Thu, Sep 23, 1999	12.50	12.63	12.50	12.56
1752	NYSE	FCF	Wed, Sep 22, 1999	12.44	12.47	12.44	12.47
1751	NYSE	FCF	Tue, Sep 21, 1999	12.44	12.47	12.44	12.44
1750	NYSE	FCF	Mon, Sep 20, 1999	12.50	12.50	12.38	12.50
1749	NYSE	FCF	Fri, Sep 17, 1999	12.25	12.47	12.25	12.47
1748	NYSE	FCF	Thu, Sep 16, 1999	12.44	12.44	12.28	12.28
1747	NYSE	FCF	Wed, Sep 15, 1999	12.28	12.38	12.28	12.38
1746	NYSE	FCF	Tue, Sep 14, 1999	12.34	12.34	12.28	12.28
1745	NYSE	FCF	Mon, Sep 13, 1999	12.31	12.38	12.28	12.38
1744	NYSE	FCF	Fri, Sep 10, 1999	12.38	12.38	12.31	12.34
1743	NYSE	FCF	Thu, Sep 9, 1999	12.31	12.47	12.25	12.38
1742	NYSE	FCF	Wed, Sep 8, 1999	12.19	12.34	12.19	12.25
1741	NYSE	FCF	Tue, Sep 7, 1999	12.19	12.25	12.06	12.25
1740	NYSE	FCF	Fri, Sep 3, 1999	12.13	12.16	12.06	12.16
1739	NYSE	FCF	Thu, Sep 2, 1999	12.06	12.16	12.00	12.06
1738	NYSE	FCF	Wed, Sep 1, 1999	12.03	12.13	12.00	12.06
1737	NYSE	FCF	Tue, Aug 31, 1999	11.63	12.03	11.63	12.00
1736	NYSE	FCF	Mon, Aug 30, 1999	11.13	11.25	11.00	11.03
1735	NYSE	FCF	Fri, Aug 27, 1999	11.59	11.59	11.00	11.03
1734	NYSE	FCF	Thu, Aug 26, 1999	11.75	11.94	11.63	11.63
1733	NYSE	FCF	Wed, Aug 25, 1999	11.69	11.81	11.59	11.81
1732	NYSE	FCF	Tue, Aug 24, 1999	11.63	11.75	11.63	11.69
1731	NYSE	FCF	Mon, Aug 23, 1999	11.53	11.69	11.53	11.69
1730	NYSE	FCF	Fri, Aug 20, 1999	11.72	11.72	11.50	11.59
1729	NYSE	FCF	Thu, Aug 19, 1999	11.69	11.81	11.66	11.66
1728	NYSE	FCF	Wed, Aug 18, 1999	11.78	11.84	11.69	11.75
1727	NYSE	FCF	Tue, Aug 17, 1999	11.63	11.88	11.53	11.88
1726	NYSE	FCF	Mon, Aug 16, 1999	11.56	11.69	11.41	11.69
1725	NYSE	FCF	Fri, Aug 13, 1999	11.28	11.63	11.28	11.63
1724	NYSE	FCF	Thu, Aug 12, 1999	11.25	11.31	11.22	11.31
1723	NYSE	FCF	Wed, Aug 11, 1999	11.00	11.28	11.00	11.28
1722	NYSE	FCF	Tue, Aug 10, 1999	11.16	11.16	10.94	11.06
1721	NYSE	FCF	Mon, Aug 9, 1999	11.44	11.44	11.19	11.19
1720	NYSE	FCF	Fri, Aug 6, 1999	11.38	11.38	11.16	11.31
1719	NYSE	FCF	Thu, Aug 5, 1999	11.44	11.44	11.31	11.44
1718	NYSE	FCF	Wed, Aug 4, 1999	11.47	11.50	11.44	11.50
1717	NYSE	FCF	Tue, Aug 3, 1999	11.38	11.53	11.38	11.47
1716	NYSE	FCF	Mon, Aug 2, 1999	11.81	11.81	11.63	11.72
1715	NYSE	FCF	Fri, Jul 30, 1999	11.69	11.88	11.59	11.88
1714	NYSE	FCF	Thu, Jul 29, 1999	11.88	11.88	11.56	11.59
1713	NYSE	FCF	Wed, Jul 28, 1999	11.78	11.88	11.75	11.88
1712	NYSE	FCF	Tue, Jul 27, 1999	11.69	11.78	11.69	11.78
1711	NYSE	FCF	Mon, Jul 26, 1999	11.66	11.75	11.63	11.75
1710	NYSE	FCF	Fri, Jul 23, 1999	11.88	11.88	11.53	11.59
1709	NYSE	FCF	Thu, Jul 22, 1999	11.84	11.88	11.59	11.84
1708	NYSE	FCF	Wed, Jul 21, 1999	12.03	12.03	11.81	11.84
1707	NYSE	FCF	Tue, Jul 20, 1999	11.97	12.00	11.91	12.00
1706	NYSE	FCF	Mon, Jul 19, 1999	12.00	12.00	11.91	12.00
1705	NYSE	FCF	Fri, Jul 16, 1999	12.00	12.00	11.88	12.00
1704	NYSE	FCF	Thu, Jul 15, 1999	11.97	12.00	11.88	12.00
1703	NYSE	FCF	Wed, Jul 14, 1999	12.00	12.00	11.88	11.97
1702	NYSE	FCF	Tue, Jul 13, 1999	11.84	11.91	11.69	11.75
1701	NYSE	FCF	Mon, Jul 12, 1999	11.75	11.94	11.72	11.94
1700	NYSE	FCF	Fri, Jul 9, 1999	11.50	11.69	11.47	11.69
1699	NYSE	FCF	Thu, Jul 8, 1999	11.66	11.66	11.44	11.47
1698	NYSE	FCF	Wed, Jul 7, 1999	11.69	11.72	11.59	11.59
1697	NYSE	FCF	Tue, Jul 6, 1999	11.56	11.72	11.56	11.69
1696	NYSE	FCF	Fri, Jul 2, 1999	11.75	11.75	11.59	11.63
1695	NYSE	FCF	Thu, Jul 1, 1999	11.97	11.97	11.69	11.78
1694	NYSE	FCF	Wed, Jun 30, 1999	11.78	12.00	11.75	11.94
1693	NYSE	FCF	Tue, Jun 29, 1999	11.88	11.88	11.69	11.81
1692	NYSE	FCF	Mon, Jun 28, 1999	11.81	11.97	11.81	11.97
1691	NYSE	FCF	Fri, Jun 25, 1999	11.88	11.91	11.88	11.91
1690	NYSE	FCF	Thu, Jun 24, 1999	11.81	11.81	11.66	11.81
1689	NYSE	FCF	Wed, Jun 23, 1999	11.81	11.81	11.75	11.78
1688	NYSE	FCF	Tue, Jun 22, 1999	11.97	11.97	11.72	11.75
1687	NYSE	FCF	Mon, Jun 21, 1999	11.91	11.97	11.81	11.94
1686	NYSE	FCF	Fri, Jun 18, 1999	11.94	11.94	11.75	11.84
1685	NYSE	FCF	Thu, Jun 17, 1999	11.81	11.94	11.66	11.72
1684	NYSE	FCF	Wed, Jun 16, 1999	11.84	11.94	11.78	11.88
1683	NYSE	FCF	Tue, Jun 15, 1999	11.69	11.78	11.56	11.78
1682	NYSE	FCF	Mon, Jun 14, 1999	11.72	11.75	11.69	11.75
1681	NYSE	FCF	Fri, Jun 11, 1999	11.78	11.84	11.75	11.78
1680	NYSE	FCF	Thu, Jun 10, 1999	11.75	11.84	11.69	11.84
1679	NYSE	FCF	Wed, Jun 9, 1999	11.72	11.78	11.69	11.78
1678	NYSE	FCF	Tue, Jun 8, 1999	11.72	11.81	11.72	11.78
1677	NYSE	FCF	Mon, Jun 7, 1999	12.00	12.00	11.63	11.81
1676	NYSE	FCF	Fri, Jun 4, 1999	11.41	12.19	11.41	12.19
1675	NYSE	FCF	Thu, Jun 3, 1999	11.38	11.69	11.34	11.47
1674	NYSE	FCF	Wed, Jun 2, 1999	11.25	11.44	11.25	11.38
1673	NYSE	FCF	Tue, Jun 1, 1999	11.22	11.22	11.00	11.19
1672	NYSE	FCF	Fri, May 28, 1999	11.03	11.25	11.03	11.25
1671	NYSE	FCF	Thu, May 27, 1999	10.94	11.16	10.94	11.00
1670	NYSE	FCF	Wed, May 26, 1999	11.03	11.03	10.81	10.97
1669	NYSE	FCF	Tue, May 25, 1999	11.25	11.25	11.00	11.06
1668	NYSE	FCF	Mon, May 24, 1999	11.50	11.50	11.19	11.19
1667	NYSE	FCF	Fri, May 21, 1999	11.44	11.50	11.41	11.47
1666	NYSE	FCF	Thu, May 20, 1999	11.41	11.63	11.38	11.38
1665	NYSE	FCF	Wed, May 19, 1999	11.13	11.41	11.13	11.38
1664	NYSE	FCF	Tue, May 18, 1999	10.88	11.13	10.88	11.13
1663	NYSE	FCF	Mon, May 17, 1999	10.81	10.94	10.69	10.84
1662	NYSE	FCF	Fri, May 14, 1999	10.75	10.88	10.56	10.88
1661	NYSE	FCF	Thu, May 13, 1999	11.13	11.13	10.81	10.88
1660	NYSE	FCF	Wed, May 12, 1999	11.19	11.19	10.88	11.06
1659	NYSE	FCF	Tue, May 11, 1999	11.19	11.19	11.00	11.19
1658	NYSE	FCF	Mon, May 10, 1999	11.06	11.22	11.06	11.22
1657	NYSE	FCF	Fri, May 7, 1999	11.00	11.00	10.84	11.00
1656	NYSE	FCF	Thu, May 6, 1999	10.75	10.97	10.63	10.97
1655	NYSE	FCF	Wed, May 5, 1999	10.81	10.88	10.69	10.81
1654	NYSE	FCF	Tue, May 4, 1999	10.88	10.94	10.81	10.88
1653	NYSE	FCF	Mon, May 3, 1999	11.00	11.00	10.81	10.88
1652	NYSE	FCF	Fri, Apr 30, 1999	11.31	11.31	10.88	10.94
1651	NYSE	FCF	Thu, Apr 29, 1999	11.50	11.50	11.31	11.38
1650	NYSE	FCF	Wed, Apr 28, 1999	11.38	11.53	11.31	11.44
1649	NYSE	FCF	Tue, Apr 27, 1999	11.59	11.59	11.28	11.34
1648	NYSE	FCF	Mon, Apr 26, 1999	11.59	11.66	11.53	11.66
1647	NYSE	FCF	Fri, Apr 23, 1999	11.38	11.53	11.34	11.53
1646	NYSE	FCF	Thu, Apr 22, 1999	11.75	11.75	11.31	11.41
1645	NYSE	FCF	Wed, Apr 21, 1999	11.72	11.72	11.66	11.72
1644	NYSE	FCF	Tue, Apr 20, 1999	11.88	11.88	11.69	11.69
1643	NYSE	FCF	Mon, Apr 19, 1999	12.06	12.13	11.88	11.88
1642	NYSE	FCF	Fri, Apr 16, 1999	11.84	12.44	11.66	12.06
1641	NYSE	FCF	Thu, Apr 15, 1999	11.47	11.91	11.44	11.91
1640	NYSE	FCF	Wed, Apr 14, 1999	11.44	11.47	11.28	11.41
1639	NYSE	FCF	Tue, Apr 13, 1999	11.47	11.50	11.34	11.41
1638	NYSE	FCF	Mon, Apr 12, 1999	11.09	11.50	11.03	11.47
1637	NYSE	FCF	Fri, Apr 9, 1999	10.69	11.09	10.69	11.09
1636	NYSE	FCF	Thu, Apr 8, 1999	10.50	10.63	10.44	10.63
1635	NYSE	FCF	Wed, Apr 7, 1999	10.44	10.53	10.31	10.44
1634	NYSE	FCF	Tue, Apr 6, 1999	10.44	10.50	10.25	10.44
1633	NYSE	FCF	Mon, Apr 5, 1999	10.41	10.44	10.28	10.41
1632	NYSE	FCF	Thu, Apr 1, 1999	10.63	10.63	10.38	10.38
1631	NYSE	FCF	Wed, Mar 31, 1999	10.34	10.63	10.19	10.63
1630	NYSE	FCF	Tue, Mar 30, 1999	10.44	10.53	10.38	10.41
1629	NYSE	FCF	Mon, Mar 29, 1999	10.59	10.59	10.50	10.50
1628	NYSE	FCF	Fri, Mar 26, 1999	10.56	10.72	10.56	10.63
1627	NYSE	FCF	Thu, Mar 25, 1999	10.34	10.50	10.31	10.50
1626	NYSE	FCF	Wed, Mar 24, 1999	10.16	10.25	10.13	10.25
1625	NYSE	FCF	Tue, Mar 23, 1999	10.50	10.50	10.06	10.16
1624	NYSE	FCF	Mon, Mar 22, 1999	10.56	10.69	10.50	10.50
1623	NYSE	FCF	Fri, Mar 19, 1999	10.72	10.81	10.63	10.63
1622	NYSE	FCF	Thu, Mar 18, 1999	11.00	11.06	10.75	10.81
1621	NYSE	FCF	Wed, Mar 17, 1999	11.06	11.09	10.94	11.09
1620	NYSE	FCF	Tue, Mar 16, 1999	11.41	11.41	11.03	11.06
1619	NYSE	FCF	Mon, Mar 15, 1999	11.31	11.41	11.25	11.34
1618	NYSE	FCF	Fri, Mar 12, 1999	11.50	11.50	11.34	11.34
1617	NYSE	FCF	Thu, Mar 11, 1999	11.47	11.53	11.38	11.38
1616	NYSE	FCF	Wed, Mar 10, 1999	11.25	11.44	11.19	11.41
1615	NYSE	FCF	Tue, Mar 9, 1999	10.91	11.25	10.91	11.25
1614	NYSE	FCF	Mon, Mar 8, 1999	10.88	10.97	10.88	10.97
1613	NYSE	FCF	Fri, Mar 5, 1999	10.75	10.84	10.72	10.84
1612	NYSE	FCF	Thu, Mar 4, 1999	10.81	10.94	10.69	10.72
1611	NYSE	FCF	Wed, Mar 3, 1999	10.78	10.78	10.69	10.75
1610	NYSE	FCF	Tue, Mar 2, 1999	10.94	10.97	10.75	10.75
1609	NYSE	FCF	Mon, Mar 1, 1999	10.78	10.94	10.78	10.94
1608	NYSE	FCF	Fri, Feb 26, 1999	10.91	10.91	10.78	10.78
1607	NYSE	FCF	Thu, Feb 25, 1999	11.31	11.31	10.88	10.88
1606	NYSE	FCF	Wed, Feb 24, 1999	11.22	11.44	11.19	11.31
1605	NYSE	FCF	Tue, Feb 23, 1999	11.00	11.19	11.00	11.16
1604	NYSE	FCF	Mon, Feb 22, 1999	10.78	10.94	10.78	10.91
1603	NYSE	FCF	Fri, Feb 19, 1999	10.88	10.88	10.69	10.75
1602	NYSE	FCF	Thu, Feb 18, 1999	10.59	10.75	10.59	10.75
1601	NYSE	FCF	Wed, Feb 17, 1999	10.88	10.91	10.56	10.56
1600	NYSE	FCF	Tue, Feb 16, 1999	10.69	10.84	10.69	10.78
1599	NYSE	FCF	Fri, Feb 12, 1999	10.97	10.97	10.69	10.78
1598	NYSE	FCF	Thu, Feb 11, 1999	10.69	10.97	10.69	10.91
1597	NYSE	FCF	Wed, Feb 10, 1999	11.25	11.25	10.72	10.91
1596	NYSE	FCF	Tue, Feb 9, 1999	11.50	11.50	11.22	11.31
1595	NYSE	FCF	Mon, Feb 8, 1999	11.63	11.63	11.38	11.44
1594	NYSE	FCF	Fri, Feb 5, 1999	11.69	11.78	11.69	11.69
1593	NYSE	FCF	Thu, Feb 4, 1999	12.19	12.19	11.48	11.78
1592	NYSE	FCF	Wed, Feb 3, 1999	12.31	12.31	12.13	12.25
1591	NYSE	FCF	Tue, Feb 2, 1999	12.38	12.38	11.94	12.31
1590	NYSE	FCF	Mon, Feb 1, 1999	12.38	12.38	11.94	12.38
1589	NYSE	FCF	Fri, Jan 29, 1999	11.56	12.25	11.56	12.25
1588	NYSE	FCF	Thu, Jan 28, 1999	11.22	11.63	11.22	11.53
1587	NYSE	FCF	Wed, Jan 27, 1999	10.88	11.25	10.78	11.22
1586	NYSE	FCF	Tue, Jan 26, 1999	10.63	11.06	10.63	10.88
1585	NYSE	FCF	Mon, Jan 25, 1999	10.56	10.63	10.44	10.53
1584	NYSE	FCF	Fri, Jan 22, 1999	10.88	10.91	10.44	10.53
1583	NYSE	FCF	Thu, Jan 21, 1999	10.81	10.94	10.50	10.91
1582	NYSE	FCF	Wed, Jan 20, 1999	11.06	11.09	10.81	10.81
1581	NYSE	FCF	Tue, Jan 19, 1999	11.25	11.28	10.88	11.19
1580	NYSE	FCF	Fri, Jan 15, 1999	11.28	11.41	11.16	11.31
1579	NYSE	FCF	Thu, Jan 14, 1999	11.03	11.38	11.03	11.22
1578	NYSE	FCF	Wed, Jan 13, 1999	11.50	11.50	11.00	11.00
1577	NYSE	FCF	Tue, Jan 12, 1999	11.88	11.88	11.53	11.56
1576	NYSE	FCF	Mon, Jan 11, 1999	11.88	11.97	11.81	11.81
1575	NYSE	FCF	Fri, Jan 8, 1999	11.81	11.81	11.66	11.81
1574	NYSE	FCF	Thu, Jan 7, 1999	11.94	11.94	11.78	11.81
1573	NYSE	FCF	Wed, Jan 6, 1999	12.31	12.31	11.88	11.88
1572	NYSE	FCF	Tue, Jan 5, 1999	12.38	12.47	12.28	12.34
1571	NYSE	FCF	Mon, Jan 4, 1999	12.25	12.47	12.13	12.41
1570	NYSE	FCF	Thu, Dec 31, 1998	12.22	12.28	12.19	12.25
1569	NYSE	FCF	Wed, Dec 30, 1998	12.13	12.31	12.13	12.28
1568	NYSE	FCF	Tue, Dec 29, 1998	12.06	12.13	12.03	12.13
1567	NYSE	FCF	Mon, Dec 28, 1998	12.03	12.06	12.00	12.00
1566	NYSE	FCF	Thu, Dec 24, 1998	12.09	12.19	12.09	12.16
1565	NYSE	FCF	Wed, Dec 23, 1998	12.19	12.22	12.13	12.22
1564	NYSE	FCF	Tue, Dec 22, 1998	12.31	12.31	12.13	12.19
1563	NYSE	FCF	Mon, Dec 21, 1998	12.22	12.34	12.22	12.31
1562	NYSE	FCF	Fri, Dec 18, 1998	12.06	12.22	12.00	12.19
1561	NYSE	FCF	Thu, Dec 17, 1998	12.41	12.50	11.75	11.81
1560	NYSE	FCF	Wed, Dec 16, 1998	12.06	12.44	12.06	12.44
1559	NYSE	FCF	Tue, Dec 15, 1998	12.19	12.19	12.03	12.03
1558	NYSE	FCF	Mon, Dec 14, 1998	12.06	12.13	12.06	12.13
1557	NYSE	FCF	Fri, Dec 11, 1998	12.00	12.13	11.94	12.13
1556	NYSE	FCF	Thu, Dec 10, 1998	11.78	11.94	11.78	11.94
1555	NYSE	FCF	Wed, Dec 9, 1998	11.94	11.97	11.72	11.75
1554	NYSE	FCF	Tue, Dec 8, 1998	12.00	12.00	11.94	11.94
1553	NYSE	FCF	Mon, Dec 7, 1998	12.06	12.06	11.97	12.00
1552	NYSE	FCF	Fri, Dec 4, 1998	11.97	12.06	11.94	12.06
1551	NYSE	FCF	Thu, Dec 3, 1998	12.03	12.03	11.94	11.94
1550	NYSE	FCF	Wed, Dec 2, 1998	12.19	12.19	12.00	12.03
1549	NYSE	FCF	Tue, Dec 1, 1998	12.28	12.28	12.22	12.22
1548	NYSE	FCF	Mon, Nov 30, 1998	12.50	12.50	12.09	12.25
1547	NYSE	FCF	Fri, Nov 27, 1998	12.56	12.56	12.53	12.56
1546	NYSE	FCF	Wed, Nov 25, 1998	12.56	12.56	12.53	12.56
1545	NYSE	FCF	Tue, Nov 24, 1998	12.38	12.63	12.31	12.59
1544	NYSE	FCF	Mon, Nov 23, 1998	12.44	12.50	12.38	12.38
1543	NYSE	FCF	Fri, Nov 20, 1998	12.34	12.38	12.34	12.38
1542	NYSE	FCF	Thu, Nov 19, 1998	12.44	12.44	12.38	12.41
1541	NYSE	FCF	Wed, Nov 18, 1998	12.44	12.50	12.44	12.50
1540	NYSE	FCF	Tue, Nov 17, 1998	12.63	12.63	12.50	12.53
1539	NYSE	FCF	Mon, Nov 16, 1998	12.50	12.63	12.44	12.63
1538	NYSE	FCF	Fri, Nov 13, 1998	12.66	12.69	12.53	12.53
1537	NYSE	FCF	Thu, Nov 12, 1998	12.91	12.91	12.66	12.66
1536	NYSE	FCF	Wed, Nov 11, 1998	13.03	13.03	12.84	12.88
1535	NYSE	FCF	Tue, Nov 10, 1998	13.25	13.25	13.06	13.09
1534	NYSE	FCF	Mon, Nov 9, 1998	13.34	13.50	13.25	13.25
1533	NYSE	FCF	Fri, Nov 6, 1998	12.81	13.56	12.81	13.41
1532	NYSE	FCF	Thu, Nov 5, 1998	12.50	12.78	12.50	12.78
1531	NYSE	FCF	Wed, Nov 4, 1998	12.72	12.88	12.53	12.59
1530	NYSE	FCF	Tue, Nov 3, 1998	12.94	12.94	12.78	12.78
1529	NYSE	FCF	Mon, Nov 2, 1998	12.88	12.94	12.88	12.94
1528	NYSE	FCF	Fri, Oct 30, 1998	12.91	12.94	12.88	12.91
1527	NYSE	FCF	Thu, Oct 29, 1998	12.81	12.84	12.81	12.84
1526	NYSE	FCF	Wed, Oct 28, 1998	12.75	12.84	12.69	12.81
1525	NYSE	FCF	Tue, Oct 27, 1998	12.56	12.75	12.53	12.75
1524	NYSE	FCF	Mon, Oct 26, 1998	12.31	12.56	12.31	12.53
1523	NYSE	FCF	Fri, Oct 23, 1998	12.34	12.34	12.31	12.34
1522	NYSE	FCF	Thu, Oct 22, 1998	12.47	12.47	12.31	12.34
1521	NYSE	FCF	Wed, Oct 21, 1998	12.63	12.63	12.53	12.53
1520	NYSE	FCF	Tue, Oct 20, 1998	12.59	12.66	12.56	12.63
1519	NYSE	FCF	Mon, Oct 19, 1998	12.25	12.56	12.25	12.56
1518	NYSE	FCF	Fri, Oct 16, 1998	12.19	12.25	12.19	12.25
1517	NYSE	FCF	Thu, Oct 15, 1998	11.84	12.13	11.84	12.13
1516	NYSE	FCF	Wed, Oct 14, 1998	11.72	11.84	11.72	11.78
1515	NYSE	FCF	Tue, Oct 13, 1998	11.56	11.78	11.56	11.69
1514	NYSE	FCF	Mon, Oct 12, 1998	11.59	11.66	11.50	11.50
1513	NYSE	FCF	Fri, Oct 9, 1998	11.50	11.59	11.50	11.53
1512	NYSE	FCF	Thu, Oct 8, 1998	11.97	11.97	11.38	11.50
1511	NYSE	FCF	Wed, Oct 7, 1998	12.09	12.13	11.91	12.09
1510	NYSE	FCF	Tue, Oct 6, 1998	12.06	12.09	12.00	12.03
1509	NYSE	FCF	Mon, Oct 5, 1998	12.13	12.13	12.00	12.00
1508	NYSE	FCF	Fri, Oct 2, 1998	12.22	12.25	12.16	12.25
1507	NYSE	FCF	Thu, Oct 1, 1998	12.28	12.31	12.22	12.22
1506	NYSE	FCF	Wed, Sep 30, 1998	12.59	12.59	12.25	12.28
1505	NYSE	FCF	Tue, Sep 29, 1998	12.47	12.56	12.47	12.56
1504	NYSE	FCF	Mon, Sep 28, 1998	12.16	12.47	12.16	12.44
1503	NYSE	FCF	Fri, Sep 25, 1998	12.72	12.72	12.31	12.31
1502	NYSE	FCF	Thu, Sep 24, 1998	12.97	12.97	12.69	12.72
1501	NYSE	FCF	Wed, Sep 23, 1998	12.84	12.97	12.81	12.94
1500	NYSE	FCF	Tue, Sep 22, 1998	12.75	12.84	12.63	12.84
1499	NYSE	FCF	Mon, Sep 21, 1998	12.75	12.75	12.72	12.72
1498	NYSE	FCF	Fri, Sep 18, 1998	12.63	12.69	12.59	12.69
1497	NYSE	FCF	Thu, Sep 17, 1998	12.59	12.63	12.56	12.63
1496	NYSE	FCF	Wed, Sep 16, 1998	12.69	12.75	12.69	12.72
1495	NYSE	FCF	Tue, Sep 15, 1998	12.19	12.69	12.19	12.69
1494	NYSE	FCF	Mon, Sep 14, 1998	12.00	12.25	11.97	12.19
1493	NYSE	FCF	Fri, Sep 11, 1998	11.97	12.06	11.97	12.00
1492	NYSE	FCF	Thu, Sep 10, 1998	12.06	12.06	12.00	12.03
1491	NYSE	FCF	Wed, Sep 9, 1998	12.16	12.25	12.06	12.06
1490	NYSE	FCF	Tue, Sep 8, 1998	12.06	12.19	12.06	12.09
1489	NYSE	FCF	Fri, Sep 4, 1998	12.06	12.16	12.00	12.00
1488	NYSE	FCF	Thu, Sep 3, 1998	11.75	12.16	11.75	12.00
1487	NYSE	FCF	Wed, Sep 2, 1998	11.69	11.88	11.69	11.69
1486	NYSE	FCF	Tue, Sep 1, 1998	11.50	11.63	11.25	11.63
1485	NYSE	FCF	Mon, Aug 31, 1998	11.78	11.78	11.38	11.50
1484	NYSE	FCF	Fri, Aug 28, 1998	12.00	12.00	11.75	11.78
1483	NYSE	FCF	Thu, Aug 27, 1998	12.31	12.31	11.91	11.97
1482	NYSE	FCF	Wed, Aug 26, 1998	12.41	12.44	12.31	12.34
1481	NYSE	FCF	Tue, Aug 25, 1998	12.78	12.78	12.38	12.38
1480	NYSE	FCF	Mon, Aug 24, 1998	12.78	12.78	12.75	12.75
1479	NYSE	FCF	Fri, Aug 21, 1998	12.88	12.88	12.81	12.81
1478	NYSE	FCF	Thu, Aug 20, 1998	12.28	12.81	12.28	12.75
1477	NYSE	FCF	Wed, Aug 19, 1998	11.94	12.31	11.94	12.25
1476	NYSE	FCF	Tue, Aug 18, 1998	11.84	11.94	11.84	11.94
1475	NYSE	FCF	Mon, Aug 17, 1998	11.78	11.88	11.78	11.84
1474	NYSE	FCF	Fri, Aug 14, 1998	11.84	11.84	11.81	11.81
1473	NYSE	FCF	Thu, Aug 13, 1998	11.97	11.97	11.81	11.81
1472	NYSE	FCF	Wed, Aug 12, 1998	11.78	11.97	11.78	11.91
1471	NYSE	FCF	Tue, Aug 11, 1998	12.00	12.00	11.75	11.78
1470	NYSE	FCF	Mon, Aug 10, 1998	12.00	12.13	11.97	12.06
1469	NYSE	FCF	Fri, Aug 7, 1998	11.94	12.06	11.94	12.03
1468	NYSE	FCF	Thu, Aug 6, 1998	11.88	11.94	11.84	11.94
1467	NYSE	FCF	Wed, Aug 5, 1998	12.34	12.34	11.72	11.88
1466	NYSE	FCF	Tue, Aug 4, 1998	12.50	12.50	12.25	12.28
1465	NYSE	FCF	Mon, Aug 3, 1998	12.72	12.75	12.38	12.38
1464	NYSE	FCF	Fri, Jul 31, 1998	12.78	12.81	12.72	12.72
1463	NYSE	FCF	Thu, Jul 30, 1998	12.81	12.84	12.78	12.78
1462	NYSE	FCF	Wed, Jul 29, 1998	12.91	13.00	12.81	12.84
1461	NYSE	FCF	Tue, Jul 28, 1998	12.94	12.97	12.91	12.91
1460	NYSE	FCF	Mon, Jul 27, 1998	13.03	13.03	12.94	12.97
1459	NYSE	FCF	Fri, Jul 24, 1998	13.19	13.19	13.00	13.03
1458	NYSE	FCF	Thu, Jul 23, 1998	13.38	13.44	13.13	13.13
1457	NYSE	FCF	Wed, Jul 22, 1998	13.53	13.53	13.31	13.31
1456	NYSE	FCF	Tue, Jul 21, 1998	13.56	13.59	13.47	13.53
1455	NYSE	FCF	Mon, Jul 20, 1998	13.88	13.88	13.63	13.63
1454	NYSE	FCF	Fri, Jul 17, 1998	13.88	13.94	13.81	13.88
1453	NYSE	FCF	Thu, Jul 16, 1998	15.31	15.31	13.75	13.81
1452	NYSE	FCF	Wed, Jul 15, 1998	15.28	15.28	15.16	15.28
1451	NYSE	FCF	Tue, Jul 14, 1998	15.22	15.25	15.22	15.22
1450	NYSE	FCF	Mon, Jul 13, 1998	15.03	15.25	14.97	15.16
1449	NYSE	FCF	Fri, Jul 10, 1998	14.75	15.00	14.75	14.97
1448	NYSE	FCF	Thu, Jul 9, 1998	14.69	14.81	14.63	14.81
1447	NYSE	FCF	Wed, Jul 8, 1998	14.59	14.75	14.56	14.63
1446	NYSE	FCF	Tue, Jul 7, 1998	14.53	14.66	14.53	14.66
1445	NYSE	FCF	Mon, Jul 6, 1998	14.97	14.97	14.56	14.56
1444	NYSE	FCF	Thu, Jul 2, 1998	14.50	14.97	14.44	14.94
1443	NYSE	FCF	Wed, Jul 1, 1998	14.06	14.38	14.06	14.38
1442	NYSE	FCF	Tue, Jun 30, 1998	13.88	14.19	13.81	14.13
1441	NYSE	FCF	Mon, Jun 29, 1998	13.94	14.00	13.91	13.94
1440	NYSE	FCF	Fri, Jun 26, 1998	14.00	14.06	13.97	14.00
1439	NYSE	FCF	Thu, Jun 25, 1998	14.03	14.25	14.03	14.13
1438	NYSE	FCF	Wed, Jun 24, 1998	14.00	14.16	14.00	14.03
1437	NYSE	FCF	Tue, Jun 23, 1998	14.16	14.16	14.03	14.03
1436	NYSE	FCF	Mon, Jun 22, 1998	13.84	14.03	13.84	14.03
1435	NYSE	FCF	Fri, Jun 19, 1998	14.06	14.06	13.97	13.97
1434	NYSE	FCF	Thu, Jun 18, 1998	13.72	13.78	13.69	13.78
1433	NYSE	FCF	Wed, Jun 17, 1998	13.56	13.75	13.56	13.72
1432	NYSE	FCF	Tue, Jun 16, 1998	13.25	13.63	13.25	13.56
1431	NYSE	FCF	Mon, Jun 15, 1998	13.28	13.31	13.25	13.28
1430	NYSE	FCF	Fri, Jun 12, 1998	13.19	13.19	13.09	13.16
1429	NYSE	FCF	Thu, Jun 11, 1998	13.34	13.34	13.16	13.19
1428	NYSE	FCF	Wed, Jun 10, 1998	13.63	13.75	13.41	13.41
1427	NYSE	FCF	Tue, Jun 9, 1998	13.69	13.69	13.50	13.56
1426	NYSE	FCF	Mon, Jun 8, 1998	13.69	13.94	13.56	13.56
1425	NYSE	FCF	Fri, Jun 5, 1998	13.69	13.69	13.63	13.66
1424	NYSE	FCF	Thu, Jun 4, 1998	13.69	13.78	13.66	13.66
1423	NYSE	FCF	Wed, Jun 3, 1998	13.53	13.66	13.53	13.63
1422	NYSE	FCF	Tue, Jun 2, 1998	13.84	13.84	13.50	13.59
1421	NYSE	FCF	Mon, Jun 1, 1998	14.13	14.13	13.75	13.78
1420	NYSE	FCF	Fri, May 29, 1998	14.13	14.19	14.00	14.13
1419	NYSE	FCF	Thu, May 28, 1998	13.88	14.19	13.84	14.19
1418	NYSE	FCF	Wed, May 27, 1998	14.25	14.28	13.81	13.81
1417	NYSE	FCF	Tue, May 26, 1998	14.19	14.28	14.19	14.25
1416	NYSE	FCF	Fri, May 22, 1998	14.25	14.25	14.00	14.19
1415	NYSE	FCF	Thu, May 21, 1998	14.19	14.25	14.19	14.25
1414	NYSE	FCF	Wed, May 20, 1998	14.19	14.22	14.16	14.16
1413	NYSE	FCF	Tue, May 19, 1998	14.13	14.19	14.13	14.19
1412	NYSE	FCF	Mon, May 18, 1998	13.91	14.22	13.91	14.16
1411	NYSE	FCF	Fri, May 15, 1998	13.63	13.91	13.56	13.91
1410	NYSE	FCF	Thu, May 14, 1998	13.88	13.88	13.66	13.66
1409	NYSE	FCF	Wed, May 13, 1998	14.13	14.13	13.91	13.91
1408	NYSE	FCF	Tue, May 12, 1998	14.13	14.13	14.00	14.06
1407	NYSE	FCF	Mon, May 11, 1998	13.94	14.13	13.94	14.06
1406	NYSE	FCF	Fri, May 8, 1998	13.63	13.94	13.63	13.94
1405	NYSE	FCF	Thu, May 7, 1998	13.69	13.69	13.50	13.50
1404	NYSE	FCF	Wed, May 6, 1998	13.94	13.97	13.72	13.72
1403	NYSE	FCF	Tue, May 5, 1998	14.13	14.16	13.94	13.94
1402	NYSE	FCF	Mon, May 4, 1998	14.22	14.22	14.13	14.13
1401	NYSE	FCF	Fri, May 1, 1998	14.00	14.19	14.00	14.16
1400	NYSE	FCF	Thu, Apr 30, 1998	13.94	14.00	13.88	13.94
1399	NYSE	FCF	Wed, Apr 29, 1998	14.13	14.13	13.94	13.94
1398	NYSE	FCF	Tue, Apr 28, 1998	14.38	14.41	14.06	14.06
1397	NYSE	FCF	Mon, Apr 27, 1998	14.50	14.50	14.31	14.31
1396	NYSE	FCF	Fri, Apr 24, 1998	14.91	14.97	14.88	14.88
1395	NYSE	FCF	Thu, Apr 23, 1998	14.72	14.94	14.66	14.84
1394	NYSE	FCF	Wed, Apr 22, 1998	14.66	14.72	14.59	14.66
1393	NYSE	FCF	Tue, Apr 21, 1998	14.53	14.72	14.53	14.72
1392	NYSE	FCF	Mon, Apr 20, 1998	14.50	14.56	14.50	14.56
1391	NYSE	FCF	Fri, Apr 17, 1998	14.50	14.56	14.50	14.50
1390	NYSE	FCF	Thu, Apr 16, 1998	14.50	14.59	14.50	14.50
1389	NYSE	FCF	Wed, Apr 15, 1998	14.44	14.56	14.41	14.44
1388	NYSE	FCF	Tue, Apr 14, 1998	14.22	14.38	14.22	14.38
1387	NYSE	FCF	Mon, Apr 13, 1998	14.09	14.16	14.00	14.16
1386	NYSE	FCF	Thu, Apr 9, 1998	13.84	14.09	13.84	14.03
1385	NYSE	FCF	Wed, Apr 8, 1998	14.28	14.31	13.81	13.81
1384	NYSE	FCF	Tue, Apr 7, 1998	14.75	14.75	14.28	14.34
1383	NYSE	FCF	Mon, Apr 6, 1998	14.63	14.81	14.56	14.81
1382	NYSE	FCF	Fri, Apr 3, 1998	14.66	14.69	14.63	14.66
1381	NYSE	FCF	Thu, Apr 2, 1998	14.50	14.69	14.50	14.63
1380	NYSE	FCF	Wed, Apr 1, 1998	14.50	14.59	14.50	14.53
1379	NYSE	FCF	Tue, Mar 31, 1998	14.34	14.50	14.31	14.50
1378	NYSE	FCF	Mon, Mar 30, 1998	14.50	14.50	14.38	14.38
1377	NYSE	FCF	Fri, Mar 27, 1998	14.63	14.63	14.50	14.53
1376	NYSE	FCF	Thu, Mar 26, 1998	14.69	14.72	14.66	14.69
1375	NYSE	FCF	Wed, Mar 25, 1998	14.47	14.69	14.47	14.63
1374	NYSE	FCF	Tue, Mar 24, 1998	14.13	14.50	14.13	14.44
1373	NYSE	FCF	Mon, Mar 23, 1998	14.00	14.19	14.00	14.13
1372	NYSE	FCF	Fri, Mar 20, 1998	14.13	14.16	14.06	14.06
1371	NYSE	FCF	Thu, Mar 19, 1998	14.31	14.31	14.16	14.19
1370	NYSE	FCF	Wed, Mar 18, 1998	14.34	14.34	14.28	14.31
1369	NYSE	FCF	Tue, Mar 17, 1998	14.28	14.34	14.28	14.31
1368	NYSE	FCF	Mon, Mar 16, 1998	14.31	14.34	14.28	14.31
1367	NYSE	FCF	Fri, Mar 13, 1998	14.39	14.39	14.25	14.28
1366	NYSE	FCF	Thu, Mar 12, 1998	14.44	14.44	14.38	14.44
1365	NYSE	FCF	Wed, Mar 11, 1998	14.50	14.56	14.50	14.50
1364	NYSE	FCF	Tue, Mar 10, 1998	14.53	14.56	14.38	14.44
1363	NYSE	FCF	Mon, Mar 9, 1998	14.50	14.50	14.44	14.50
1362	NYSE	FCF	Fri, Mar 6, 1998	14.31	14.50	14.31	14.50
1361	NYSE	FCF	Thu, Mar 5, 1998	14.38	14.38	14.28	14.28
1360	NYSE	FCF	Wed, Mar 4, 1998	14.63	14.66	14.41	14.41
1359	NYSE	FCF	Tue, Mar 3, 1998	14.69	14.69	14.63	14.69
1358	NYSE	FCF	Mon, Mar 2, 1998	14.78	14.81	14.59	14.69
1357	NYSE	FCF	Fri, Feb 27, 1998	14.97	15.00	14.75	14.81
1356	NYSE	FCF	Thu, Feb 26, 1998	14.88	14.97	14.88	14.97
1355	NYSE	FCF	Wed, Feb 25, 1998	15.00	15.00	14.84	14.84
1354	NYSE	FCF	Tue, Feb 24, 1998	15.13	15.13	15.03	15.03
1353	NYSE	FCF	Mon, Feb 23, 1998	15.06	15.09	15.00	15.06
1352	NYSE	FCF	Fri, Feb 20, 1998	14.81	15.03	14.81	15.03
1351	NYSE	FCF	Thu, Feb 19, 1998	14.81	14.88	14.75	14.88
1350	NYSE	FCF	Wed, Feb 18, 1998	14.50	14.84	14.50	14.84
1349	NYSE	FCF	Tue, Feb 17, 1998	14.34	14.44	14.25	14.44
1348	NYSE	FCF	Fri, Feb 13, 1998	14.44	14.44	14.25	14.31
1347	NYSE	FCF	Thu, Feb 12, 1998	13.81	14.38	13.81	14.38
1346	NYSE	FCF	Wed, Feb 11, 1998	14.20	14.20	13.88	13.88
1345	NYSE	FCF	Tue, Feb 10, 1998	14.25	14.31	14.19	14.19
1344	NYSE	FCF	Mon, Feb 9, 1998	14.44	14.50	14.28	14.28
1343	NYSE	FCF	Fri, Feb 6, 1998	14.44	14.56	14.44	14.50
1342	NYSE	FCF	Thu, Feb 5, 1998	14.63	14.63	14.44	14.44
1341	NYSE	FCF	Wed, Feb 4, 1998	14.75	14.81	14.66	14.66
1340	NYSE	FCF	Tue, Feb 3, 1998	14.84	14.88	14.69	14.69
1339	NYSE	FCF	Mon, Feb 2, 1998	15.19	15.19	14.63	14.91
1338	NYSE	FCF	Fri, Jan 30, 1998	15.47	15.47	15.25	15.31
1337	NYSE	FCF	Thu, Jan 29, 1998	15.69	15.72	15.38	15.44
1336	NYSE	FCF	Wed, Jan 28, 1998	15.38	15.81	15.38	15.75
1335	NYSE	FCF	Tue, Jan 27, 1998	15.28	15.63	15.28	15.41
1334	NYSE	FCF	Mon, Jan 26, 1998	15.38	15.38	15.09	15.22
1333	NYSE	FCF	Fri, Jan 23, 1998	15.25	15.44	15.22	15.44
1332	NYSE	FCF	Thu, Jan 22, 1998	15.31	15.31	15.19	15.28
1331	NYSE	FCF	Wed, Jan 21, 1998	15.50	15.53	15.31	15.38
1330	NYSE	FCF	Tue, Jan 20, 1998	15.31	15.44	15.31	15.44
1329	NYSE	FCF	Fri, Jan 16, 1998	14.81	15.56	14.75	15.31
1328	NYSE	FCF	Thu, Jan 15, 1998	14.66	14.72	14.56	14.63
1327	NYSE	FCF	Wed, Jan 14, 1998	14.50	14.53	14.41	14.53
1326	NYSE	FCF	Tue, Jan 13, 1998	14.09	14.50	14.00	14.50
1325	NYSE	FCF	Mon, Jan 12, 1998	13.63	14.13	13.63	13.97
1324	NYSE	FCF	Fri, Jan 9, 1998	14.53	14.53	13.63	13.66
1323	NYSE	FCF	Thu, Jan 8, 1998	14.56	14.63	14.25	14.59
1322	NYSE	FCF	Wed, Jan 7, 1998	15.50	15.59	14.56	14.63
1321	NYSE	FCF	Tue, Jan 6, 1998	16.53	16.66	15.50	15.53
1320	NYSE	FCF	Mon, Jan 5, 1998	17.06	17.06	16.59	16.59
1319	NYSE	FCF	Fri, Jan 2, 1998	17.41	17.41	16.88	17.13
1318	NYSE	FCF	Wed, Dec 31, 1997	16.63	17.69	16.50	17.53
1317	NYSE	FCF	Tue, Dec 30, 1997	16.25	16.59	16.25	16.56
1316	NYSE	FCF	Mon, Dec 29, 1997	16.19	16.31	16.19	16.25
1315	NYSE	FCF	Fri, Dec 26, 1997	16.66	16.66	16.06	16.06
1314	NYSE	FCF	Wed, Dec 24, 1997	16.50	16.81	16.50	16.72
1313	NYSE	FCF	Tue, Dec 23, 1997	15.66	16.63	15.53	16.63
1312	NYSE	FCF	Mon, Dec 22, 1997	15.63	15.78	15.50	15.66
1311	NYSE	FCF	Fri, Dec 19, 1997	14.97	15.50	14.97	15.34
1310	NYSE	FCF	Thu, Dec 18, 1997	15.00	15.13	14.88	15.09
1309	NYSE	FCF	Wed, Dec 17, 1997	14.31	15.25	14.31	14.97
1308	NYSE	FCF	Tue, Dec 16, 1997	13.31	14.31	13.31	14.31
1307	NYSE	FCF	Mon, Dec 15, 1997	13.63	13.63	13.31	13.34
1306	NYSE	FCF	Fri, Dec 12, 1997	13.81	13.88	13.66	13.66
1305	NYSE	FCF	Thu, Dec 11, 1997	13.75	13.91	13.75	13.81
1304	NYSE	FCF	Wed, Dec 10, 1997	13.47	14.06	13.47	13.81
1303	NYSE	FCF	Tue, Dec 9, 1997	13.00	13.44	13.00	13.41
1302	NYSE	FCF	Mon, Dec 8, 1997	13.22	13.25	13.19	13.22
1301	NYSE	FCF	Fri, Dec 5, 1997	13.16	13.25	13.16	13.19
1300	NYSE	FCF	Thu, Dec 4, 1997	13.25	13.25	13.16	13.22
1299	NYSE	FCF	Wed, Dec 3, 1997	13.00	13.22	13.00	13.22
1298	NYSE	FCF	Tue, Dec 2, 1997	12.84	12.94	12.84	12.94
1297	NYSE	FCF	Mon, Dec 1, 1997	12.66	12.81	12.66	12.81
1296	NYSE	FCF	Fri, Nov 28, 1997	12.56	12.72	12.53	12.72
1295	NYSE	FCF	Wed, Nov 26, 1997	12.31	12.50	12.25	12.44
1294	NYSE	FCF	Tue, Nov 25, 1997	12.25	12.28	12.06	12.19
1293	NYSE	FCF	Mon, Nov 24, 1997	12.75	12.75	12.22	12.31
1292	NYSE	FCF	Fri, Nov 21, 1997	12.75	12.81	12.75	12.81
1291	NYSE	FCF	Thu, Nov 20, 1997	12.88	12.94	12.88	12.91
1290	NYSE	FCF	Wed, Nov 19, 1997	12.75	12.94	12.72	12.94
1289	NYSE	FCF	Tue, Nov 18, 1997	13.03	13.03	12.66	12.81
1288	NYSE	FCF	Mon, Nov 17, 1997	13.06	13.13	12.97	13.03
1287	NYSE	FCF	Fri, Nov 14, 1997	12.56	13.00	12.56	13.00
1286	NYSE	FCF	Thu, Nov 13, 1997	12.69	12.75	12.47	12.53
1285	NYSE	FCF	Wed, Nov 12, 1997	13.03	13.06	12.59	12.75
1284	NYSE	FCF	Tue, Nov 11, 1997	13.03	13.13	13.03	13.06
1283	NYSE	FCF	Mon, Nov 10, 1997	13.50	13.50	13.09	13.09
1282	NYSE	FCF	Fri, Nov 7, 1997	13.53	13.59	13.31	13.50
1281	NYSE	FCF	Thu, Nov 6, 1997	13.13	13.75	13.13	13.66
1280	NYSE	FCF	Wed, Nov 5, 1997	13.22	13.25	12.78	13.13
1279	NYSE	FCF	Tue, Nov 4, 1997	12.13	13.38	12.13	13.28
1278	NYSE	FCF	Mon, Nov 3, 1997	11.69	12.19	11.69	12.19
1277	NYSE	FCF	Fri, Oct 31, 1997	11.59	11.75	11.56	11.75
1276	NYSE	FCF	Thu, Oct 30, 1997	11.38	11.59	11.34	11.56
1275	NYSE	FCF	Wed, Oct 29, 1997	11.13	11.38	11.13	11.38
1274	NYSE	FCF	Tue, Oct 28, 1997	11.00	11.03	10.81	11.00
1273	NYSE	FCF	Mon, Oct 27, 1997	11.31	11.38	11.28	11.31
1272	NYSE	FCF	Fri, Oct 24, 1997	11.28	11.44	11.28	11.38
1271	NYSE	FCF	Thu, Oct 23, 1997	11.56	11.56	11.28	11.31
1270	NYSE	FCF	Wed, Oct 22, 1997	11.56	11.63	11.50	11.53
1269	NYSE	FCF	Tue, Oct 21, 1997	11.56	11.63	11.44	11.56
1268	NYSE	FCF	Mon, Oct 20, 1997	11.50	11.69	11.50	11.69
1267	NYSE	FCF	Fri, Oct 17, 1997	11.66	11.75	11.31	11.56
1266	NYSE	FCF	Thu, Oct 16, 1997	11.91	11.91	11.78	11.84
1265	NYSE	FCF	Wed, Oct 15, 1997	11.94	11.94	11.81	11.88
1264	NYSE	FCF	Tue, Oct 14, 1997	12.00	12.00	11.88	11.88
1263	NYSE	FCF	Mon, Oct 13, 1997	11.84	12.00	11.81	12.00
1262	NYSE	FCF	Fri, Oct 10, 1997	11.50	11.84	11.47	11.84
1261	NYSE	FCF	Thu, Oct 9, 1997	11.69	11.69	11.38	11.44
1260	NYSE	FCF	Wed, Oct 8, 1997	11.88	11.88	11.63	11.63
1259	NYSE	FCF	Tue, Oct 7, 1997	11.56	11.84	11.56	11.81
1258	NYSE	FCF	Mon, Oct 6, 1997	11.41	11.69	11.41	11.69
1257	NYSE	FCF	Fri, Oct 3, 1997	11.31	11.50	11.31	11.44
1256	NYSE	FCF	Thu, Oct 2, 1997	11.06	11.44	11.06	11.38
1255	NYSE	FCF	Wed, Oct 1, 1997	11.00	11.09	11.00	11.06
1254	NYSE	FCF	Tue, Sep 30, 1997	10.84	10.97	10.84	10.94
1253	NYSE	FCF	Mon, Sep 29, 1997	10.97	10.97	10.78	10.91
1252	NYSE	FCF	Fri, Sep 26, 1997	10.75	10.94	10.72	10.91
1251	NYSE	FCF	Thu, Sep 25, 1997	11.00	11.00	10.81	10.88
1250	NYSE	FCF	Wed, Sep 24, 1997	10.88	11.00	10.75	11.00
1249	NYSE	FCF	Tue, Sep 23, 1997	10.44	10.88	10.44	10.88
1248	NYSE	FCF	Mon, Sep 22, 1997	10.34	10.41	10.28	10.31
1247	NYSE	FCF	Fri, Sep 19, 1997	10.25	10.44	10.25	10.41
1246	NYSE	FCF	Thu, Sep 18, 1997	10.63	10.72	10.44	10.44
1245	NYSE	FCF	Wed, Sep 17, 1997	10.66	10.69	10.59	10.69
1244	NYSE	FCF	Tue, Sep 16, 1997	10.59	10.66	10.56	10.63
1243	NYSE	FCF	Mon, Sep 15, 1997	10.59	10.63	10.56	10.56
1242	NYSE	FCF	Fri, Sep 12, 1997	10.59	10.63	10.56	10.63
1241	NYSE	FCF	Thu, Sep 11, 1997	10.63	10.63	10.50	10.56
1240	NYSE	FCF	Wed, Sep 10, 1997	10.56	10.63	10.50	10.63
1239	NYSE	FCF	Tue, Sep 9, 1997	10.50	10.53	10.34	10.44
1238	NYSE	FCF	Mon, Sep 8, 1997	10.44	10.59	10.44	10.50
1237	NYSE	FCF	Fri, Sep 5, 1997	10.31	10.44	10.19	10.44
1236	NYSE	FCF	Thu, Sep 4, 1997	10.63	10.69	10.38	10.38
1235	NYSE	FCF	Wed, Sep 3, 1997	10.72	10.75	10.50	10.50
1234	NYSE	FCF	Tue, Sep 2, 1997	10.75	10.81	10.69	10.75
1233	NYSE	FCF	Fri, Aug 29, 1997	10.63	10.69	10.47	10.69
1232	NYSE	FCF	Thu, Aug 28, 1997	10.59	10.69	10.50	10.69
1231	NYSE	FCF	Wed, Aug 27, 1997	10.63	10.63	10.47	10.59
1230	NYSE	FCF	Tue, Aug 26, 1997	10.50	10.59	10.47	10.50
1229	NYSE	FCF	Mon, Aug 25, 1997	10.41	10.44	10.41	10.44
1228	NYSE	FCF	Fri, Aug 22, 1997	10.34	10.44	10.19	10.44
1227	NYSE	FCF	Thu, Aug 21, 1997	10.72	10.72	10.34	10.41
1226	NYSE	FCF	Wed, Aug 20, 1997	10.50	10.69	10.50	10.66
1225	NYSE	FCF	Tue, Aug 19, 1997	10.13	10.47	10.13	10.47
1224	NYSE	FCF	Mon, Aug 18, 1997	10.13	10.16	10.06	10.09
1223	NYSE	FCF	Fri, Aug 15, 1997	10.16	10.22	10.16	10.19
1222	NYSE	FCF	Thu, Aug 14, 1997	10.00	10.28	10.00	10.16
1221	NYSE	FCF	Wed, Aug 13, 1997	9.94	9.97	9.88	9.97
1220	NYSE	FCF	Tue, Aug 12, 1997	9.94	10.06	9.94	9.97
1219	NYSE	FCF	Mon, Aug 11, 1997	10.00	10.00	9.78	9.94
1218	NYSE	FCF	Fri, Aug 8, 1997	10.19	10.19	9.94	10.03
1217	NYSE	FCF	Thu, Aug 7, 1997	10.06	10.25	9.94	10.25
1216	NYSE	FCF	Wed, Aug 6, 1997	10.03	10.06	10.00	10.06
1215	NYSE	FCF	Tue, Aug 5, 1997	10.03	10.06	9.97	10.03
1214	NYSE	FCF	Mon, Aug 4, 1997	10.03	10.03	9.88	10.00
1213	NYSE	FCF	Fri, Aug 1, 1997	10.03	10.09	10.03	10.06
1212	NYSE	FCF	Thu, Jul 31, 1997	10.13	10.13	10.03	10.03
1211	NYSE	FCF	Wed, Jul 30, 1997	10.06	10.13	10.03	10.13
1210	NYSE	FCF	Tue, Jul 29, 1997	10.03	10.06	10.03	10.06
1209	NYSE	FCF	Mon, Jul 28, 1997	10.06	10.09	10.03	10.03
1208	NYSE	FCF	Fri, Jul 25, 1997	10.13	10.19	10.13	10.13
1207	NYSE	FCF	Thu, Jul 24, 1997	10.22	10.22	10.19	10.19
1206	NYSE	FCF	Wed, Jul 23, 1997	10.03	10.25	10.03	10.25
1205	NYSE	FCF	Tue, Jul 22, 1997	10.50	10.56	10.03	10.03
1204	NYSE	FCF	Mon, Jul 21, 1997	10.47	10.56	10.31	10.56
1203	NYSE	FCF	Fri, Jul 18, 1997	10.50	10.50	10.38	10.44
1202	NYSE	FCF	Thu, Jul 17, 1997	10.50	10.63	10.50	10.56
1201	NYSE	FCF	Wed, Jul 16, 1997	10.66	10.66	10.50	10.56
1200	NYSE	FCF	Tue, Jul 15, 1997	10.44	10.63	10.41	10.63
1199	NYSE	FCF	Mon, Jul 14, 1997	10.31	10.38	10.31	10.38
1198	NYSE	FCF	Fri, Jul 11, 1997	10.25	10.31	10.25	10.31
1197	NYSE	FCF	Thu, Jul 10, 1997	10.31	10.31	10.19	10.19
1196	NYSE	FCF	Wed, Jul 9, 1997	10.19	10.31	10.19	10.25
1195	NYSE	FCF	Mon, Jul 7, 1997	10.31	10.34	10.19	10.22
1194	NYSE	FCF	Thu, Jul 3, 1997	10.31	10.44	10.31	10.41
1193	NYSE	FCF	Wed, Jul 2, 1997	10.56	10.56	10.25	10.25
1192	NYSE	FCF	Tue, Jul 1, 1997	10.56	10.63	10.38	10.63
1191	NYSE	FCF	Mon, Jun 30, 1997	10.97	10.97	10.63	10.63
1190	NYSE	FCF	Fri, Jun 27, 1997	11.13	11.13	10.94	10.94
1189	NYSE	FCF	Thu, Jun 26, 1997	11.19	11.50	11.09	11.09
1188	NYSE	FCF	Wed, Jun 25, 1997	11.00	11.25	11.00	11.25
1187	NYSE	FCF	Tue, Jun 24, 1997	10.94	11.00	10.88	11.00
1186	NYSE	FCF	Mon, Jun 23, 1997	10.94	10.94	10.81	10.88
1185	NYSE	FCF	Fri, Jun 20, 1997	10.63	10.94	10.63	10.94
1184	NYSE	FCF	Thu, Jun 19, 1997	10.94	10.94	10.88	10.94
1183	NYSE	FCF	Wed, Jun 18, 1997	10.94	10.94	10.69	10.94
1182	NYSE	FCF	Tue, Jun 17, 1997	10.88	10.94	10.81	10.88
1181	NYSE	FCF	Mon, Jun 16, 1997	10.75	10.94	10.75	10.94
1180	NYSE	FCF	Fri, Jun 13, 1997	10.63	10.75	10.63	10.75
1179	NYSE	FCF	Thu, Jun 12, 1997	10.69	10.69	10.50	10.63
1178	NYSE	FCF	Wed, Jun 11, 1997	10.38	10.75	10.38	10.75
1177	NYSE	FCF	Tue, Jun 10, 1997	10.31	10.44	10.31	10.38
1176	NYSE	FCF	Mon, Jun 9, 1997	10.06	10.38	10.06	10.38
1175	NYSE	FCF	Fri, Jun 6, 1997	9.75	10.25	9.75	10.06
1174	NYSE	FCF	Thu, Jun 5, 1997	9.63	9.88	9.63	9.88
1173	NYSE	FCF	Wed, Jun 4, 1997	9.81	9.81	9.69	9.69
1172	NYSE	FCF	Tue, Jun 3, 1997	9.81	9.88	9.75	9.81
1171	NYSE	FCF	Mon, Jun 2, 1997	9.69	9.94	9.69	9.88
1170	NYSE	FCF	Fri, May 30, 1997	9.56	9.69	9.56	9.69
1169	NYSE	FCF	Thu, May 29, 1997	9.94	9.94	9.50	9.56
1168	NYSE	FCF	Wed, May 28, 1997	9.50	10.00	9.50	9.88
1167	NYSE	FCF	Tue, May 27, 1997	9.69	9.75	9.56	9.56
1166	NYSE	FCF	Fri, May 23, 1997	9.56	9.75	9.56	9.75
1165	NYSE	FCF	Thu, May 22, 1997	9.56	9.69	9.56	9.63
1164	NYSE	FCF	Wed, May 21, 1997	9.44	9.63	9.38	9.63
1163	NYSE	FCF	Tue, May 20, 1997	9.38	9.44	9.31	9.38
1162	NYSE	FCF	Mon, May 19, 1997	9.38	9.44	9.38	9.44
1161	NYSE	FCF	Fri, May 16, 1997	9.44	9.44	9.38	9.38
1160	NYSE	FCF	Thu, May 15, 1997	9.31	9.44	9.31	9.44
1159	NYSE	FCF	Wed, May 14, 1997	9.38	9.44	9.38	9.44
1158	NYSE	FCF	Tue, May 13, 1997	9.31	9.38	9.31	9.38
1157	NYSE	FCF	Mon, May 12, 1997	9.44	9.44	9.31	9.31
1156	NYSE	FCF	Fri, May 9, 1997	9.56	9.56	9.44	9.44
1155	NYSE	FCF	Thu, May 8, 1997	9.63	9.69	9.63	9.63
1154	NYSE	FCF	Wed, May 7, 1997	9.56	9.69	9.50	9.69
1153	NYSE	FCF	Tue, May 6, 1997	9.63	9.69	9.56	9.63
1152	NYSE	FCF	Mon, May 5, 1997	9.56	9.69	9.50	9.63
1151	NYSE	FCF	Fri, May 2, 1997	9.44	9.50	9.44	9.50
1150	NYSE	FCF	Thu, May 1, 1997	9.44	9.50	9.44	9.50
1149	NYSE	FCF	Wed, Apr 30, 1997	9.44	9.44	9.31	9.38
1148	NYSE	FCF	Tue, Apr 29, 1997	9.50	9.50	9.31	9.38
1147	NYSE	FCF	Mon, Apr 28, 1997	9.44	9.50	9.31	9.50
1146	NYSE	FCF	Fri, Apr 25, 1997	9.25	9.38	9.25	9.38
1145	NYSE	FCF	Thu, Apr 24, 1997	9.31	9.31	9.25	9.25
1144	NYSE	FCF	Wed, Apr 23, 1997	9.25	9.50	9.25	9.31
1143	NYSE	FCF	Tue, Apr 22, 1997	9.38	9.44	9.25	9.25
1142	NYSE	FCF	Mon, Apr 21, 1997	9.38	9.44	9.31	9.44
1141	NYSE	FCF	Fri, Apr 18, 1997	9.31	9.50	9.31	9.44
1140	NYSE	FCF	Thu, Apr 17, 1997	9.25	9.38	9.25	9.38
1139	NYSE	FCF	Wed, Apr 16, 1997	9.25	9.38	9.25	9.31
1138	NYSE	FCF	Tue, Apr 15, 1997	9.19	9.38	9.13	9.19
1137	NYSE	FCF	Mon, Apr 14, 1997	9.25	9.25	9.00	9.06
1136	NYSE	FCF	Fri, Apr 11, 1997	9.38	9.38	9.13	9.19
1135	NYSE	FCF	Thu, Apr 10, 1997	9.44	9.50	9.25	9.44
1134	NYSE	FCF	Wed, Apr 9, 1997	9.31	9.63	9.25	9.38
1133	NYSE	FCF	Tue, Apr 8, 1997	9.25	9.25	9.06	9.25
1132	NYSE	FCF	Mon, Apr 7, 1997	9.00	9.19	9.00	9.19
1131	NYSE	FCF	Fri, Apr 4, 1997	8.75	8.94	8.75	8.94
1130	NYSE	FCF	Thu, Apr 3, 1997	9.19	9.19	8.94	8.94
1129	NYSE	FCF	Wed, Apr 2, 1997	9.06	9.25	9.00	9.19
1128	NYSE	FCF	Tue, Apr 1, 1997	8.81	9.13	8.81	9.13
1127	NYSE	FCF	Mon, Mar 31, 1997	9.00	9.00	8.75	8.75
1126	NYSE	FCF	Thu, Mar 27, 1997	9.19	9.19	8.94	8.94
1125	NYSE	FCF	Wed, Mar 26, 1997	9.00	9.19	9.00	9.19
1124	NYSE	FCF	Tue, Mar 25, 1997	9.06	9.13	8.94	9.00
1123	NYSE	FCF	Mon, Mar 24, 1997	9.25	9.25	9.00	9.00
1122	NYSE	FCF	Fri, Mar 21, 1997	9.06	9.19	9.00	9.19
1121	NYSE	FCF	Thu, Mar 20, 1997	9.13	9.13	9.00	9.06
1120	NYSE	FCF	Wed, Mar 19, 1997	9.13	9.13	9.00	9.06
1119	NYSE	FCF	Tue, Mar 18, 1997	9.00	9.13	8.94	9.13
1118	NYSE	FCF	Mon, Mar 17, 1997	9.00	9.00	8.88	8.94
1117	NYSE	FCF	Fri, Mar 14, 1997	9.06	9.06	9.00	9.06
1116	NYSE	FCF	Thu, Mar 13, 1997	9.00	9.06	8.94	9.06
1115	NYSE	FCF	Wed, Mar 12, 1997	9.06	9.13	9.06	9.06
1114	NYSE	FCF	Tue, Mar 11, 1997	9.00	9.13	8.88	9.13
1113	NYSE	FCF	Mon, Mar 10, 1997	9.06	9.06	8.94	9.00
1112	NYSE	FCF	Fri, Mar 7, 1997	9.00	9.06	8.94	9.00
1111	NYSE	FCF	Thu, Mar 6, 1997	9.13	9.19	9.00	9.06
1110	NYSE	FCF	Wed, Mar 5, 1997	9.00	9.19	9.00	9.13
1109	NYSE	FCF	Tue, Mar 4, 1997	9.25	9.38	9.06	9.06
1108	NYSE	FCF	Mon, Mar 3, 1997	9.19	9.25	9.19	9.19
1107	NYSE	FCF	Fri, Feb 28, 1997	9.31	9.31	9.19	9.19
1106	NYSE	FCF	Thu, Feb 27, 1997	9.19	9.31	9.00	9.31
1105	NYSE	FCF	Wed, Feb 26, 1997	9.25	9.31	9.25	9.25
1104	NYSE	FCF	Tue, Feb 25, 1997	9.31	9.38	9.25	9.31
1103	NYSE	FCF	Mon, Feb 24, 1997	9.25	9.44	9.25	9.38
1102	NYSE	FCF	Fri, Feb 21, 1997	9.25	9.31	9.13	9.25
1101	NYSE	FCF	Thu, Feb 20, 1997	9.19	9.25	9.19	9.19
1100	NYSE	FCF	Wed, Feb 19, 1997	9.19	9.25	9.13	9.19
1099	NYSE	FCF	Tue, Feb 18, 1997	9.19	9.31	9.06	9.25
1098	NYSE	FCF	Fri, Feb 14, 1997	8.88	9.13	8.81	9.13
1097	NYSE	FCF	Thu, Feb 13, 1997	8.69	8.81	8.69	8.81
1096	NYSE	FCF	Wed, Feb 12, 1997	8.75	8.75	8.69	8.69
1095	NYSE	FCF	Tue, Feb 11, 1997	8.75	8.75	8.69	8.75
1094	NYSE	FCF	Mon, Feb 10, 1997	8.88	8.88	8.75	8.75
1093	NYSE	FCF	Fri, Feb 7, 1997	8.69	8.81	8.69	8.81
1092	NYSE	FCF	Thu, Feb 6, 1997	8.69	8.75	8.56	8.63
1091	NYSE	FCF	Wed, Feb 5, 1997	9.19	9.25	8.75	8.75
1090	NYSE	FCF	Tue, Feb 4, 1997	9.31	9.31	9.19	9.25
1089	NYSE	FCF	Mon, Feb 3, 1997	9.13	9.31	9.13	9.31
1088	NYSE	FCF	Fri, Jan 31, 1997	9.19	9.25	9.06	9.06
1087	NYSE	FCF	Thu, Jan 30, 1997	9.19	9.19	9.13	9.13
1086	NYSE	FCF	Wed, Jan 29, 1997	9.13	9.13	9.13	9.13
1085	NYSE	FCF	Tue, Jan 28, 1997	9.06	9.19	9.06	9.19
1084	NYSE	FCF	Mon, Jan 27, 1997	8.88	9.00	8.88	9.00
1083	NYSE	FCF	Fri, Jan 24, 1997	9.06	9.06	8.88	8.94
1082	NYSE	FCF	Thu, Jan 23, 1997	9.06	9.13	9.00	9.06
1081	NYSE	FCF	Wed, Jan 22, 1997	9.13	9.13	8.94	9.13
1080	NYSE	FCF	Tue, Jan 21, 1997	8.88	9.13	8.88	9.13
1079	NYSE	FCF	Mon, Jan 20, 1997	9.06	9.13	8.94	8.94
1078	NYSE	FCF	Fri, Jan 17, 1997	8.88	9.00	8.88	9.00
1077	NYSE	FCF	Thu, Jan 16, 1997	8.94	9.06	8.88	9.00
1076	NYSE	FCF	Wed, Jan 15, 1997	8.94	9.00	8.88	8.88
1075	NYSE	FCF	Tue, Jan 14, 1997	8.69	8.88	8.69	8.88
1074	NYSE	FCF	Mon, Jan 13, 1997	8.56	8.75	8.56	8.69
1073	NYSE	FCF	Fri, Jan 10, 1997	8.81	8.81	8.69	8.69
1072	NYSE	FCF	Thu, Jan 9, 1997	8.69	8.75	8.69	8.75
1071	NYSE	FCF	Wed, Jan 8, 1997	8.81	8.88	8.75	8.75
1070	NYSE	FCF	Tue, Jan 7, 1997	9.19	9.19	8.75	8.75
1069	NYSE	FCF	Mon, Jan 6, 1997	9.19	9.25	9.19	9.19
1068	NYSE	FCF	Fri, Jan 3, 1997	9.13	9.25	9.13	9.25
1067	NYSE	FCF	Thu, Jan 2, 1997	9.31	9.31	9.13	9.19
1066	NYSE	FCF	Tue, Dec 31, 1996	9.25	9.31	9.25	9.31
1065	NYSE	FCF	Mon, Dec 30, 1996	9.31	9.31	9.31	9.31
1064	NYSE	FCF	Fri, Dec 27, 1996	9.31	9.38	9.25	9.25
1063	NYSE	FCF	Thu, Dec 26, 1996	9.25	9.50	9.25	9.44
1062	NYSE	FCF	Tue, Dec 24, 1996	9.06	9.31	9.00	9.31
1061	NYSE	FCF	Mon, Dec 23, 1996	9.25	9.31	9.13	9.13
1060	NYSE	FCF	Fri, Dec 20, 1996	9.25	9.25	9.19	9.25
1059	NYSE	FCF	Thu, Dec 19, 1996	9.13	9.25	9.00	9.19
1058	NYSE	FCF	Wed, Dec 18, 1996	9.31	9.31	9.13	9.19
1057	NYSE	FCF	Tue, Dec 17, 1996	9.25	9.31	9.25	9.31
1056	NYSE	FCF	Mon, Dec 16, 1996	9.25	9.25	9.19	9.19
1055	NYSE	FCF	Fri, Dec 13, 1996	9.19	9.25	9.19	9.19
1054	NYSE	FCF	Thu, Dec 12, 1996	9.25	9.25	9.13	9.19
1053	NYSE	FCF	Wed, Dec 11, 1996	9.25	9.25	9.19	9.19
1052	NYSE	FCF	Tue, Dec 10, 1996	9.25	9.25	9.19	9.25
1051	NYSE	FCF	Mon, Dec 9, 1996	9.31	9.31	9.13	9.19
1050	NYSE	FCF	Fri, Dec 6, 1996	9.25	9.31	9.25	9.25
1049	NYSE	FCF	Thu, Dec 5, 1996	9.50	9.50	9.25	9.25
1048	NYSE	FCF	Wed, Dec 4, 1996	9.50	9.50	9.44	9.50
1047	NYSE	FCF	Tue, Dec 3, 1996	9.38	9.50	9.38	9.44
1046	NYSE	FCF	Mon, Dec 2, 1996	9.19	9.38	9.19	9.38
1045	NYSE	FCF	Fri, Nov 29, 1996	9.19	9.25	9.19	9.19
1044	NYSE	FCF	Wed, Nov 27, 1996	9.13	9.19	9.13	9.19
1043	NYSE	FCF	Tue, Nov 26, 1996	8.94	9.19	8.94	9.19
1042	NYSE	FCF	Mon, Nov 25, 1996	8.88	8.97	8.88	8.88
1041	NYSE	FCF	Fri, Nov 22, 1996	8.94	9.00	8.94	8.94
1040	NYSE	FCF	Thu, Nov 21, 1996	9.00	9.00	8.94	9.00
1039	NYSE	FCF	Wed, Nov 20, 1996	8.94	9.00	8.94	9.00
1038	NYSE	FCF	Tue, Nov 19, 1996	9.13	9.13	8.81	9.00
1037	NYSE	FCF	Mon, Nov 18, 1996	9.13	9.13	9.06	9.13
1036	NYSE	FCF	Fri, Nov 15, 1996	9.00	9.06	8.94	9.06
1035	NYSE	FCF	Thu, Nov 14, 1996	9.06	9.06	9.06	9.06
1034	NYSE	FCF	Wed, Nov 13, 1996	9.13	9.19	9.13	9.13
1033	NYSE	FCF	Tue, Nov 12, 1996	9.06	9.38	9.06	9.19
1032	NYSE	FCF	Mon, Nov 11, 1996	9.38	9.38	9.13	9.13
1031	NYSE	FCF	Fri, Nov 8, 1996	9.31	9.38	9.25	9.31
1030	NYSE	FCF	Thu, Nov 7, 1996	9.25	9.38	9.19	9.38
1029	NYSE	FCF	Wed, Nov 6, 1996	9.19	9.25	9.13	9.19
1028	NYSE	FCF	Tue, Nov 5, 1996	9.13	9.13	9.13	9.13
1027	NYSE	FCF	Mon, Nov 4, 1996	9.06	9.19	9.06	9.19
1026	NYSE	FCF	Fri, Nov 1, 1996	9.06	9.06	9.00	9.00
1025	NYSE	FCF	Thu, Oct 31, 1996	8.94	9.00	8.88	9.00
1024	NYSE	FCF	Wed, Oct 30, 1996	8.88	8.94	8.88	8.94
1023	NYSE	FCF	Tue, Oct 29, 1996	8.94	9.00	8.88	8.94
1022	NYSE	FCF	Mon, Oct 28, 1996	9.00	9.00	9.00	9.00
1021	NYSE	FCF	Fri, Oct 25, 1996	8.88	9.19	8.81	9.13
1020	NYSE	FCF	Thu, Oct 24, 1996	8.94	9.00	8.94	9.00
1019	NYSE	FCF	Wed, Oct 23, 1996	9.00	9.00	8.94	8.94
1018	NYSE	FCF	Tue, Oct 22, 1996	8.75	9.00	8.75	9.00
1017	NYSE	FCF	Mon, Oct 21, 1996	9.13	9.13	8.75	8.75
1016	NYSE	FCF	Fri, Oct 18, 1996	9.06	9.19	9.06	9.19
1015	NYSE	FCF	Thu, Oct 17, 1996	9.00	9.19	9.00	9.13
1014	NYSE	FCF	Wed, Oct 16, 1996	8.94	8.94	8.88	8.88
1013	NYSE	FCF	Tue, Oct 15, 1996	8.88	8.88	8.81	8.88
1012	NYSE	FCF	Mon, Oct 14, 1996	8.88	8.88	8.81	8.88
1011	NYSE	FCF	Fri, Oct 11, 1996	9.00	9.00	8.88	8.88
1010	NYSE	FCF	Thu, Oct 10, 1996	9.00	9.00	9.00	9.00
1009	NYSE	FCF	Wed, Oct 9, 1996	9.06	9.06	8.94	9.00
1008	NYSE	FCF	Tue, Oct 8, 1996	8.94	9.00	8.94	9.00
1007	NYSE	FCF	Mon, Oct 7, 1996	8.94	8.94	8.88	8.88
1006	NYSE	FCF	Fri, Oct 4, 1996	8.88	8.94	8.88	8.94
1005	NYSE	FCF	Thu, Oct 3, 1996	9.00	9.00	8.81	9.00
1004	NYSE	FCF	Wed, Oct 2, 1996	9.00	9.06	9.00	9.06
1003	NYSE	FCF	Tue, Oct 1, 1996	9.19	9.19	9.06	9.06
1002	NYSE	FCF	Mon, Sep 30, 1996	9.19	9.19	9.13	9.19
1001	NYSE	FCF	Fri, Sep 27, 1996	9.13	9.13	9.13	9.13
1000	NYSE	FCF	Thu, Sep 26, 1996	9.13	9.13	9.13	9.13
999	NYSE	FCF	Wed, Sep 25, 1996	9.00	9.19	9.00	9.19
998	NYSE	FCF	Tue, Sep 24, 1996	9.06	9.06	9.06	9.06
997	NYSE	FCF	Mon, Sep 23, 1996	9.00	9.00	9.00	9.00
996	NYSE	FCF	Fri, Sep 20, 1996	9.06	9.06	9.00	9.00
995	NYSE	FCF	Thu, Sep 19, 1996	9.25	9.25	9.19	9.19
994	NYSE	FCF	Wed, Sep 18, 1996	9.31	9.50	9.31	9.31
993	NYSE	FCF	Tue, Sep 17, 1996	9.56	9.56	9.44	9.44
992	NYSE	FCF	Mon, Sep 16, 1996	9.50	9.56	9.50	9.56
991	NYSE	FCF	Fri, Sep 13, 1996	9.50	9.56	9.50	9.50
990	NYSE	FCF	Thu, Sep 12, 1996	9.38	9.44	9.38	9.38
989	NYSE	FCF	Wed, Sep 11, 1996	9.38	9.38	9.31	9.31
988	NYSE	FCF	Mon, Sep 9, 1996	9.38	9.44	9.38	9.38
987	NYSE	FCF	Fri, Sep 6, 1996	9.31	9.38	9.31	9.38
986	NYSE	FCF	Thu, Sep 5, 1996	9.44	9.44	9.38	9.38
985	NYSE	FCF	Wed, Sep 4, 1996	9.31	9.38	9.31	9.38
984	NYSE	FCF	Fri, Aug 30, 1996	9.44	9.44	9.31	9.31
983	NYSE	FCF	Thu, Aug 29, 1996	9.44	9.44	9.38	9.38
982	NYSE	FCF	Wed, Aug 28, 1996	9.44	9.44	9.44	9.44
981	NYSE	FCF	Tue, Aug 27, 1996	9.38	9.44	9.38	9.38
980	NYSE	FCF	Mon, Aug 26, 1996	9.38	9.38	9.38	9.38
979	NYSE	FCF	Fri, Aug 23, 1996	9.31	9.38	9.31	9.38
978	NYSE	FCF	Thu, Aug 22, 1996	9.31	9.38	9.31	9.38
977	NYSE	FCF	Wed, Aug 21, 1996	9.25	9.44	9.25	9.38
976	NYSE	FCF	Tue, Aug 20, 1996	9.31	9.38	9.25	9.38
975	NYSE	FCF	Mon, Aug 19, 1996	9.19	9.38	9.19	9.38
974	NYSE	FCF	Fri, Aug 16, 1996	9.25	9.25	9.25	9.25
973	NYSE	FCF	Thu, Aug 15, 1996	9.19	9.31	9.19	9.31
972	NYSE	FCF	Wed, Aug 14, 1996	9.38	9.38	9.19	9.19
971	NYSE	FCF	Tue, Aug 13, 1996	9.44	9.50	9.44	9.50
970	NYSE	FCF	Mon, Aug 12, 1996	9.50	9.50	9.38	9.44
969	NYSE	FCF	Fri, Aug 9, 1996	9.50	9.50	9.44	9.44
968	NYSE	FCF	Thu, Aug 8, 1996	9.50	9.50	9.50	9.50
967	NYSE	FCF	Wed, Aug 7, 1996	9.44	9.50	9.44	9.50
966	NYSE	FCF	Tue, Aug 6, 1996	9.38	9.50	9.38	9.50
965	NYSE	FCF	Mon, Aug 5, 1996	9.56	9.56	9.44	9.50
964	NYSE	FCF	Fri, Aug 2, 1996	9.38	9.50	9.31	9.50
963	NYSE	FCF	Thu, Aug 1, 1996	9.13	9.31	9.06	9.31
962	NYSE	FCF	Wed, Jul 31, 1996	8.94	9.13	8.94	9.13
961	NYSE	FCF	Tue, Jul 30, 1996	8.81	8.94	8.81	8.94
960	NYSE	FCF	Mon, Jul 29, 1996	8.88	9.00	8.88	8.88
959	NYSE	FCF	Fri, Jul 26, 1996	8.75	8.81	8.75	8.75
958	NYSE	FCF	Thu, Jul 25, 1996	8.69	8.75	8.69	8.75
957	NYSE	FCF	Wed, Jul 24, 1996	8.63	8.69	8.63	8.69
956	NYSE	FCF	Tue, Jul 23, 1996	8.81	8.81	8.75	8.75
955	NYSE	FCF	Mon, Jul 22, 1996	8.94	8.94	8.81	8.88
954	NYSE	FCF	Fri, Jul 19, 1996	8.94	9.00	8.88	8.94
953	NYSE	FCF	Thu, Jul 18, 1996	8.75	8.88	8.75	8.81
952	NYSE	FCF	Wed, Jul 17, 1996	8.56	8.75	8.56	8.75
951	NYSE	FCF	Tue, Jul 16, 1996	8.69	8.75	8.69	8.75
950	NYSE	FCF	Mon, Jul 15, 1996	8.56	8.69	8.50	8.63
949	NYSE	FCF	Fri, Jul 12, 1996	8.50	8.50	8.50	8.50
948	NYSE	FCF	Thu, Jul 11, 1996	8.50	8.56	8.50	8.56
947	NYSE	FCF	Wed, Jul 10, 1996	8.75	8.75	8.38	8.38
946	NYSE	FCF	Tue, Jul 9, 1996	8.69	8.81	8.69	8.81
945	NYSE	FCF	Mon, Jul 8, 1996	8.81	8.88	8.56	8.69
944	NYSE	FCF	Wed, Jul 3, 1996	8.81	8.88	8.81	8.88
943	NYSE	FCF	Tue, Jul 2, 1996	8.94	8.94	8.88	8.88
942	NYSE	FCF	Mon, Jul 1, 1996	8.94	9.06	8.94	8.94
941	NYSE	FCF	Fri, Jun 28, 1996	8.94	9.13	8.88	8.88
940	NYSE	FCF	Thu, Jun 27, 1996	9.13	9.19	8.94	8.94
939	NYSE	FCF	Wed, Jun 26, 1996	9.13	9.13	9.13	9.13
938	NYSE	FCF	Tue, Jun 25, 1996	9.50	9.56	9.13	9.19
937	NYSE	FCF	Mon, Jun 24, 1996	9.38	9.38	9.38	9.38
936	NYSE	FCF	Fri, Jun 21, 1996	9.38	9.44	9.38	9.38
935	NYSE	FCF	Thu, Jun 20, 1996	9.44	9.44	9.31	9.31
934	NYSE	FCF	Wed, Jun 19, 1996	9.44	9.44	9.44	9.44
933	NYSE	FCF	Tue, Jun 18, 1996	9.44	9.50	9.44	9.44
932	NYSE	FCF	Mon, Jun 17, 1996	9.31	9.38	9.31	9.38
931	NYSE	FCF	Fri, Jun 14, 1996	9.38	9.38	9.38	9.38
930	NYSE	FCF	Thu, Jun 13, 1996	9.25	9.31	9.19	9.25
929	NYSE	FCF	Wed, Jun 12, 1996	9.13	9.31	9.13	9.19
928	NYSE	FCF	Tue, Jun 11, 1996	9.13	9.13	9.00	9.00
927	NYSE	FCF	Mon, Jun 10, 1996	9.06	9.13	9.06	9.13
926	NYSE	FCF	Fri, Jun 7, 1996	9.13	9.13	9.06	9.13
925	NYSE	FCF	Thu, Jun 6, 1996	9.13	9.19	9.13	9.19
924	NYSE	FCF	Wed, Jun 5, 1996	9.13	9.25	9.13	9.19
923	NYSE	FCF	Tue, Jun 4, 1996	9.38	9.38	9.19	9.19
922	NYSE	FCF	Mon, Jun 3, 1996	9.44	9.50	9.38	9.44
921	NYSE	FCF	Fri, May 31, 1996	9.31	9.50	9.31	9.50
920	NYSE	FCF	Thu, May 30, 1996	9.31	9.31	9.31	9.31
919	NYSE	FCF	Wed, May 29, 1996	9.69	9.69	9.31	9.31
918	NYSE	FCF	Tue, May 28, 1996	9.63	9.63	9.63	9.63
917	NYSE	FCF	Fri, May 24, 1996	9.81	9.81	9.69	9.69
916	NYSE	FCF	Thu, May 23, 1996	9.81	9.88	9.81	9.88
915	NYSE	FCF	Wed, May 22, 1996	9.81	9.88	9.81	9.88
914	NYSE	FCF	Tue, May 21, 1996	9.88	9.88	9.81	9.81
913	NYSE	FCF	Mon, May 20, 1996	9.88	9.88	9.88	9.88
912	NYSE	FCF	Fri, May 17, 1996	9.75	9.88	9.75	9.88
911	NYSE	FCF	Thu, May 16, 1996	9.75	9.81	9.69	9.81
910	NYSE	FCF	Wed, May 15, 1996	9.56	9.69	9.56	9.69
909	NYSE	FCF	Tue, May 14, 1996	9.56	9.75	9.56	9.63
908	NYSE	FCF	Mon, May 13, 1996	9.63	9.63	9.50	9.56
907	NYSE	FCF	Fri, May 10, 1996	9.81	9.81	9.69	9.69
906	NYSE	FCF	Thu, May 9, 1996	9.81	9.88	9.75	9.81
905	NYSE	FCF	Wed, May 8, 1996	9.81	9.88	9.75	9.88
904	NYSE	FCF	Tue, May 7, 1996	9.75	9.81	9.69	9.75
903	NYSE	FCF	Mon, May 6, 1996	9.88	9.88	9.56	9.69
902	NYSE	FCF	Fri, May 3, 1996	9.69	9.81	9.69	9.81
901	NYSE	FCF	Thu, May 2, 1996	9.75	9.75	9.63	9.69
900	NYSE	FCF	Wed, May 1, 1996	9.69	9.69	9.56	9.69
899	NYSE	FCF	Tue, Apr 30, 1996	9.63	9.63	9.56	9.63
898	NYSE	FCF	Mon, Apr 29, 1996	9.56	9.63	9.56	9.63
897	NYSE	FCF	Fri, Apr 26, 1996	9.56	9.56	9.56	9.56
896	NYSE	FCF	Thu, Apr 25, 1996	9.69	9.75	9.56	9.56
895	NYSE	FCF	Wed, Apr 24, 1996	9.69	9.69	9.63	9.69
894	NYSE	FCF	Tue, Apr 23, 1996	9.50	9.63	9.50	9.63
893	NYSE	FCF	Mon, Apr 22, 1996	9.50	9.56	9.50	9.56
892	NYSE	FCF	Fri, Apr 19, 1996	9.44	9.56	9.44	9.50
891	NYSE	FCF	Thu, Apr 18, 1996	9.25	9.31	9.25	9.31
890	NYSE	FCF	Wed, Apr 17, 1996	9.31	9.38	9.25	9.25
889	NYSE	FCF	Tue, Apr 16, 1996	9.31	9.38	9.25	9.38
888	NYSE	FCF	Mon, Apr 15, 1996	9.19	9.25	9.13	9.25
887	NYSE	FCF	Fri, Apr 12, 1996	9.31	9.31	9.13	9.13
886	NYSE	FCF	Thu, Apr 11, 1996	9.25	9.25	9.19	9.25
885	NYSE	FCF	Wed, Apr 10, 1996	9.38	9.38	9.25	9.31
884	NYSE	FCF	Tue, Apr 9, 1996	9.38	9.44	9.38	9.44
883	NYSE	FCF	Mon, Apr 8, 1996	9.25	9.38	9.25	9.38
882	NYSE	FCF	Thu, Apr 4, 1996	9.38	9.38	9.31	9.38
881	NYSE	FCF	Wed, Apr 3, 1996	9.44	9.44	9.38	9.44
880	NYSE	FCF	Tue, Apr 2, 1996	9.50	9.63	9.50	9.50
879	NYSE	FCF	Mon, Apr 1, 1996	9.69	9.69	9.50	9.56
878	NYSE	FCF	Fri, Mar 29, 1996	9.31	9.69	9.13	9.69
877	NYSE	FCF	Thu, Mar 28, 1996	9.38	9.50	9.31	9.31
876	NYSE	FCF	Wed, Mar 27, 1996	9.31	9.38	9.31	9.31
875	NYSE	FCF	Tue, Mar 26, 1996	9.31	9.50	9.31	9.44
874	NYSE	FCF	Mon, Mar 25, 1996	9.38	9.38	9.19	9.31
873	NYSE	FCF	Fri, Mar 22, 1996	9.44	9.44	9.38	9.44
872	NYSE	FCF	Thu, Mar 21, 1996	9.31	9.44	9.31	9.44
871	NYSE	FCF	Wed, Mar 20, 1996	9.00	9.44	9.00	9.44
870	NYSE	FCF	Tue, Mar 19, 1996	9.00	9.00	9.00	9.00
869	NYSE	FCF	Mon, Mar 18, 1996	9.00	9.00	8.94	9.00
868	NYSE	FCF	Fri, Mar 15, 1996	8.81	9.00	8.81	8.94
867	NYSE	FCF	Thu, Mar 14, 1996	9.13	9.19	9.00	9.06
866	NYSE	FCF	Wed, Mar 13, 1996	9.13	9.19	9.06	9.19
865	NYSE	FCF	Tue, Mar 12, 1996	9.13	9.19	9.06	9.19
864	NYSE	FCF	Mon, Mar 11, 1996	9.19	9.25	9.19	9.25
863	NYSE	FCF	Fri, Mar 8, 1996	9.19	9.31	9.19	9.25
862	NYSE	FCF	Thu, Mar 7, 1996	9.25	9.31	9.25	9.31
861	NYSE	FCF	Wed, Mar 6, 1996	9.25	9.31	9.19	9.19
860	NYSE	FCF	Tue, Mar 5, 1996	9.38	9.38	9.31	9.38
859	NYSE	FCF	Mon, Mar 4, 1996	9.31	9.44	9.19	9.44
858	NYSE	FCF	Fri, Mar 1, 1996	9.31	9.31	9.25	9.25
857	NYSE	FCF	Thu, Feb 29, 1996	9.25	9.31	9.25	9.31
856	NYSE	FCF	Wed, Feb 28, 1996	9.44	9.44	9.31	9.38
855	NYSE	FCF	Tue, Feb 27, 1996	9.38	9.38	9.38	9.38
854	NYSE	FCF	Mon, Feb 26, 1996	9.44	9.44	9.38	9.44
853	NYSE	FCF	Fri, Feb 23, 1996	9.50	9.50	9.44	9.50
852	NYSE	FCF	Thu, Feb 22, 1996	9.50	9.50	9.44	9.50
851	NYSE	FCF	Wed, Feb 21, 1996	9.44	9.44	9.38	9.38
850	NYSE	FCF	Tue, Feb 20, 1996	9.25	9.38	9.13	9.38
849	NYSE	FCF	Fri, Feb 16, 1996	9.06	9.19	9.06	9.19
848	NYSE	FCF	Thu, Feb 15, 1996	9.19	9.25	9.06	9.06
847	NYSE	FCF	Wed, Feb 14, 1996	9.25	9.31	9.19	9.19
846	NYSE	FCF	Tue, Feb 13, 1996	9.19	9.25	9.19	9.19
845	NYSE	FCF	Mon, Feb 12, 1996	9.31	9.31	9.25	9.25
844	NYSE	FCF	Fri, Feb 9, 1996	9.38	9.44	9.31	9.31
843	NYSE	FCF	Thu, Feb 8, 1996	9.38	9.50	9.38	9.44
842	NYSE	FCF	Wed, Feb 7, 1996	9.38	9.44	9.38	9.38
841	NYSE	FCF	Tue, Feb 6, 1996	9.38	9.44	9.38	9.38
840	NYSE	FCF	Mon, Feb 5, 1996	9.38	9.44	9.38	9.44
839	NYSE	FCF	Fri, Feb 2, 1996	9.50	9.50	9.44	9.44
838	NYSE	FCF	Thu, Feb 1, 1996	9.56	9.56	9.44	9.50
837	NYSE	FCF	Wed, Jan 31, 1996	9.69	9.69	9.56	9.69
836	NYSE	FCF	Tue, Jan 30, 1996	9.63	9.69	9.50	9.69
835	NYSE	FCF	Mon, Jan 29, 1996	9.69	9.69	9.56	9.63
834	NYSE	FCF	Fri, Jan 26, 1996	9.63	9.69	9.50	9.69
833	NYSE	FCF	Thu, Jan 25, 1996	9.69	9.69	9.69	9.69
832	NYSE	FCF	Wed, Jan 24, 1996	9.44	9.69	9.44	9.63
831	NYSE	FCF	Tue, Jan 23, 1996	9.63	9.69	9.63	9.69
830	NYSE	FCF	Mon, Jan 22, 1996	9.75	9.81	9.50	9.50
829	NYSE	FCF	Fri, Jan 19, 1996	9.56	9.88	9.50	9.75
828	NYSE	FCF	Thu, Jan 18, 1996	9.31	9.50	9.25	9.50
827	NYSE	FCF	Wed, Jan 17, 1996	9.38	9.38	9.31	9.38
826	NYSE	FCF	Tue, Jan 16, 1996	9.38	9.38	9.31	9.38
825	NYSE	FCF	Mon, Jan 15, 1996	9.38	9.44	9.31	9.31
824	NYSE	FCF	Fri, Jan 12, 1996	9.25	9.44	9.19	9.31
823	NYSE	FCF	Thu, Jan 11, 1996	9.13	9.19	9.06	9.19
822	NYSE	FCF	Wed, Jan 10, 1996	9.25	9.25	9.13	9.13
821	NYSE	FCF	Tue, Jan 9, 1996	9.13	9.25	9.06	9.25
820	NYSE	FCF	Mon, Jan 8, 1996	9.19	9.25	9.13	9.25
819	NYSE	FCF	Fri, Jan 5, 1996	8.81	9.19	8.81	9.19
818	NYSE	FCF	Thu, Jan 4, 1996	8.81	8.94	8.69	8.88
817	NYSE	FCF	Wed, Jan 3, 1996	8.81	8.88	8.81	8.88
816	NYSE	FCF	Tue, Jan 2, 1996	8.69	8.88	8.63	8.88
815	NYSE	FCF	Fri, Dec 29, 1995	8.75	8.75	8.63	8.75
814	NYSE	FCF	Thu, Dec 28, 1995	8.88	8.88	8.63	8.75
813	NYSE	FCF	Wed, Dec 27, 1995	8.88	8.88	8.75	8.81
812	NYSE	FCF	Tue, Dec 26, 1995	8.69	8.94	8.69	8.94
811	NYSE	FCF	Fri, Dec 22, 1995	8.69	8.75	8.69	8.75
810	NYSE	FCF	Thu, Dec 21, 1995	8.69	8.75	8.69	8.69
809	NYSE	FCF	Wed, Dec 20, 1995	8.75	8.75	8.69	8.75
808	NYSE	FCF	Tue, Dec 19, 1995	8.69	8.75	8.63	8.75
807	NYSE	FCF	Mon, Dec 18, 1995	8.75	8.75	8.69	8.69
806	NYSE	FCF	Fri, Dec 15, 1995	8.69	8.69	8.69	8.69
805	NYSE	FCF	Thu, Dec 14, 1995	8.31	8.50	8.31	8.50
804	NYSE	FCF	Wed, Dec 13, 1995	8.38	8.50	8.31	8.31
803	NYSE	FCF	Tue, Dec 12, 1995	8.38	8.44	8.38	8.44
802	NYSE	FCF	Mon, Dec 11, 1995	8.38	8.44	8.38	8.44
801	NYSE	FCF	Fri, Dec 8, 1995	8.44	8.50	8.38	8.38
800	NYSE	FCF	Thu, Dec 7, 1995	8.50	8.56	8.50	8.56
799	NYSE	FCF	Wed, Dec 6, 1995	8.56	8.56	8.50	8.50
798	NYSE	FCF	Tue, Dec 5, 1995	8.56	8.63	8.56	8.56
797	NYSE	FCF	Mon, Dec 4, 1995	8.56	8.69	8.56	8.69
796	NYSE	FCF	Fri, Dec 1, 1995	8.50	8.56	8.50	8.56
795	NYSE	FCF	Thu, Nov 30, 1995	8.44	8.56	8.44	8.56
794	NYSE	FCF	Wed, Nov 29, 1995	8.50	8.50	8.38	8.44
793	NYSE	FCF	Tue, Nov 28, 1995	8.50	8.56	8.44	8.56
792	NYSE	FCF	Mon, Nov 27, 1995	8.44	8.56	8.44	8.56
791	NYSE	FCF	Fri, Nov 24, 1995	8.38	8.44	8.38	8.44
790	NYSE	FCF	Wed, Nov 22, 1995	8.38	8.50	8.38	8.38
789	NYSE	FCF	Tue, Nov 21, 1995	8.25	8.44	8.25	8.38
788	NYSE	FCF	Mon, Nov 20, 1995	8.31	8.31	8.25	8.31
787	NYSE	FCF	Fri, Nov 17, 1995	8.25	8.38	8.25	8.38
786	NYSE	FCF	Thu, Nov 16, 1995	8.25	8.25	8.19	8.25
785	NYSE	FCF	Wed, Nov 15, 1995	8.13	8.25	8.13	8.25
784	NYSE	FCF	Mon, Nov 13, 1995	8.19	8.19	8.13	8.19
783	NYSE	FCF	Fri, Nov 10, 1995	8.25	8.25	8.00	8.13
782	NYSE	FCF	Thu, Nov 9, 1995	8.44	8.44	8.19	8.19
781	NYSE	FCF	Wed, Nov 8, 1995	8.63	8.63	8.38	8.50
780	NYSE	FCF	Tue, Nov 7, 1995	8.44	8.63	8.44	8.63
779	NYSE	FCF	Mon, Nov 6, 1995	8.19	8.38	8.19	8.38
778	NYSE	FCF	Fri, Nov 3, 1995	8.13	8.19	8.06	8.19
777	NYSE	FCF	Thu, Nov 2, 1995	8.19	8.19	8.13	8.19
776	NYSE	FCF	Wed, Nov 1, 1995	8.25	8.38	8.25	8.25
775	NYSE	FCF	Tue, Oct 31, 1995	8.63	8.69	8.25	8.25
774	NYSE	FCF	Mon, Oct 30, 1995	8.63	8.69	8.63	8.63
773	NYSE	FCF	Fri, Oct 27, 1995	8.69	8.69	8.50	8.56
772	NYSE	FCF	Thu, Oct 26, 1995	8.69	8.69	8.63	8.63
771	NYSE	FCF	Wed, Oct 25, 1995	8.63	8.63	8.56	8.63
770	NYSE	FCF	Tue, Oct 24, 1995	8.63	8.69	8.44	8.63
769	NYSE	FCF	Mon, Oct 23, 1995	8.75	8.75	8.63	8.63
768	NYSE	FCF	Fri, Oct 20, 1995	8.63	8.75	8.63	8.75
767	NYSE	FCF	Thu, Oct 19, 1995	8.63	8.69	8.63	8.69
766	NYSE	FCF	Wed, Oct 18, 1995	8.56	8.69	8.56	8.69
765	NYSE	FCF	Tue, Oct 17, 1995	8.63	8.63	8.56	8.56
764	NYSE	FCF	Mon, Oct 16, 1995	8.63	8.69	8.56	8.69
763	NYSE	FCF	Fri, Oct 13, 1995	8.44	8.63	8.38	8.56
762	NYSE	FCF	Thu, Oct 12, 1995	8.44	8.44	8.38	8.38
761	NYSE	FCF	Wed, Oct 11, 1995	8.00	8.31	8.00	8.31
760	NYSE	FCF	Tue, Oct 10, 1995	8.38	8.38	7.88	8.06
759	NYSE	FCF	Mon, Oct 9, 1995	8.44	8.50	8.38	8.44
758	NYSE	FCF	Fri, Oct 6, 1995	8.19	8.50	8.19	8.44
757	NYSE	FCF	Thu, Oct 5, 1995	7.94	8.19	7.94	8.19
756	NYSE	FCF	Wed, Oct 4, 1995	7.94	7.94	7.94	7.94
755	NYSE	FCF	Tue, Oct 3, 1995	7.88	8.00	7.88	7.88
754	NYSE	FCF	Mon, Oct 2, 1995	7.88	8.05	7.88	8.05
753	NYSE	FCF	Fri, Sep 29, 1995	7.81	7.94	7.81	7.94
752	NYSE	FCF	Thu, Sep 28, 1995	7.88	7.88	7.75	7.81
751	NYSE	FCF	Wed, Sep 27, 1995	7.81	7.94	7.81	7.88
750	NYSE	FCF	Tue, Sep 26, 1995	8.00	8.06	8.00	8.00
749	NYSE	FCF	Mon, Sep 25, 1995	8.13	8.19	8.00	8.06
748	NYSE	FCF	Fri, Sep 22, 1995	8.13	8.19	8.00	8.13
747	NYSE	FCF	Thu, Sep 21, 1995	8.06	8.19	8.06	8.19
746	NYSE	FCF	Wed, Sep 20, 1995	8.00	8.06	8.00	8.06
745	NYSE	FCF	Tue, Sep 19, 1995	7.94	8.00	7.94	8.00
744	NYSE	FCF	Mon, Sep 18, 1995	7.88	7.94	7.81	7.94
743	NYSE	FCF	Fri, Sep 15, 1995	7.81	7.88	7.56	7.88
742	NYSE	FCF	Thu, Sep 14, 1995	7.75	7.88	7.75	7.88
741	NYSE	FCF	Wed, Sep 13, 1995	7.81	7.81	7.63	7.75
740	NYSE	FCF	Tue, Sep 12, 1995	7.88	7.88	7.75	7.81
739	NYSE	FCF	Mon, Sep 11, 1995	7.88	7.88	7.81	7.88
738	NYSE	FCF	Fri, Sep 8, 1995	7.94	7.94	7.88	7.88
737	NYSE	FCF	Thu, Sep 7, 1995	7.81	7.88	7.69	7.88
736	NYSE	FCF	Wed, Sep 6, 1995	7.81	7.88	7.69	7.88
735	NYSE	FCF	Tue, Sep 5, 1995	8.00	8.00	7.81	7.81
734	NYSE	FCF	Fri, Sep 1, 1995	7.63	7.94	7.63	7.94
733	NYSE	FCF	Thu, Aug 31, 1995	7.81	7.88	7.50	7.56
732	NYSE	FCF	Wed, Aug 30, 1995	7.75	7.81	7.75	7.81
731	NYSE	FCF	Tue, Aug 29, 1995	7.44	7.75	7.38	7.69
730	NYSE	FCF	Mon, Aug 28, 1995	7.38	7.38	7.31	7.31
729	NYSE	FCF	Fri, Aug 25, 1995	7.31	7.44	7.31	7.38
728	NYSE	FCF	Thu, Aug 24, 1995	7.31	7.38	7.25	7.38
727	NYSE	FCF	Wed, Aug 23, 1995	7.31	7.31	7.25	7.31
726	NYSE	FCF	Tue, Aug 22, 1995	7.44	7.44	7.25	7.25
725	NYSE	FCF	Mon, Aug 21, 1995	7.44	7.44	7.25	7.44
724	NYSE	FCF	Fri, Aug 18, 1995	7.50	7.50	7.50	7.50
723	NYSE	FCF	Thu, Aug 17, 1995	7.50	7.50	7.44	7.44
722	NYSE	FCF	Wed, Aug 16, 1995	7.56	7.56	7.44	7.50
721	NYSE	FCF	Tue, Aug 15, 1995	7.44	7.56	7.31	7.50
720	NYSE	FCF	Mon, Aug 14, 1995	7.50	7.50	7.44	7.44
719	NYSE	FCF	Fri, Aug 11, 1995	7.50	7.50	7.50	7.50
718	NYSE	FCF	Thu, Aug 10, 1995	7.38	7.50	7.31	7.50
717	NYSE	FCF	Wed, Aug 9, 1995	7.38	7.50	7.38	7.38
716	NYSE	FCF	Tue, Aug 8, 1995	7.56	7.56	7.44	7.44
715	NYSE	FCF	Mon, Aug 7, 1995	7.56	7.63	7.56	7.63
714	NYSE	FCF	Fri, Aug 4, 1995	7.63	7.63	7.63	7.63
713	NYSE	FCF	Thu, Aug 3, 1995	7.63	7.69	7.63	7.63
712	NYSE	FCF	Wed, Aug 2, 1995	7.69	7.75	7.63	7.63
711	NYSE	FCF	Tue, Aug 1, 1995	7.63	7.75	7.63	7.75
710	NYSE	FCF	Mon, Jul 31, 1995	7.88	7.88	7.75	7.75
709	NYSE	FCF	Fri, Jul 28, 1995	7.94	8.00	7.88	7.88
708	NYSE	FCF	Thu, Jul 27, 1995	8.00	8.06	8.00	8.00
707	NYSE	FCF	Wed, Jul 26, 1995	7.94	8.13	7.94	8.06
706	NYSE	FCF	Tue, Jul 25, 1995	8.00	8.06	7.88	8.06
705	NYSE	FCF	Mon, Jul 24, 1995	7.69	8.00	7.69	8.00
704	NYSE	FCF	Fri, Jul 21, 1995	7.63	7.75	7.63	7.75
703	NYSE	FCF	Thu, Jul 20, 1995	7.63	7.75	7.63	7.75
702	NYSE	FCF	Wed, Jul 19, 1995	7.56	7.69	7.56	7.63
701	NYSE	FCF	Tue, Jul 18, 1995	7.63	7.69	7.56	7.63
700	NYSE	FCF	Mon, Jul 17, 1995	7.63	7.69	7.63	7.69
699	NYSE	FCF	Fri, Jul 14, 1995	7.50	7.63	7.38	7.63
698	NYSE	FCF	Thu, Jul 13, 1995	7.50	7.50	7.44	7.50
697	NYSE	FCF	Wed, Jul 12, 1995	7.63	7.69	7.50	7.56
696	NYSE	FCF	Tue, Jul 11, 1995	7.63	7.69	7.44	7.63
695	NYSE	FCF	Mon, Jul 10, 1995	7.38	7.63	7.38	7.63
694	NYSE	FCF	Fri, Jul 7, 1995	7.56	7.75	7.56	7.63
693	NYSE	FCF	Thu, Jul 6, 1995	7.44	7.50	7.44	7.50
692	NYSE	FCF	Wed, Jul 5, 1995	7.44	7.50	7.38	7.50
691	NYSE	FCF	Mon, Jul 3, 1995	7.56	7.56	7.44	7.44
690	NYSE	FCF	Fri, Jun 30, 1995	7.44	7.56	7.38	7.56
689	NYSE	FCF	Thu, Jun 29, 1995	7.44	7.50	7.44	7.50
688	NYSE	FCF	Wed, Jun 28, 1995	7.56	7.56	7.50	7.50
687	NYSE	FCF	Tue, Jun 27, 1995	7.69	7.75	7.63	7.75
686	NYSE	FCF	Mon, Jun 26, 1995	7.69	7.75	7.69	7.75
685	NYSE	FCF	Fri, Jun 23, 1995	7.75	7.81	7.69	7.69
684	NYSE	FCF	Thu, Jun 22, 1995	7.81	7.81	7.75	7.75
683	NYSE	FCF	Wed, Jun 21, 1995	7.81	7.81	7.75	7.81
682	NYSE	FCF	Tue, Jun 20, 1995	7.75	7.81	7.75	7.81
681	NYSE	FCF	Mon, Jun 19, 1995	7.75	7.81	7.69	7.75
680	NYSE	FCF	Fri, Jun 16, 1995	7.75	7.75	7.69	7.75
679	NYSE	FCF	Thu, Jun 15, 1995	7.44	7.69	7.44	7.69
678	NYSE	FCF	Wed, Jun 14, 1995	7.31	7.50	7.31	7.50
677	NYSE	FCF	Tue, Jun 13, 1995	7.31	7.31	7.19	7.25
676	NYSE	FCF	Mon, Jun 12, 1995	7.25	7.31	7.25	7.31
675	NYSE	FCF	Fri, Jun 9, 1995	7.38	7.38	7.25	7.25
674	NYSE	FCF	Thu, Jun 8, 1995	7.44	7.44	7.31	7.38
673	NYSE	FCF	Wed, Jun 7, 1995	7.38	7.44	7.38	7.38
672	NYSE	FCF	Tue, Jun 6, 1995	7.38	7.44	7.38	7.44
671	NYSE	FCF	Mon, Jun 5, 1995	7.44	7.44	7.38	7.38
670	NYSE	FCF	Fri, Jun 2, 1995	7.38	7.44	7.31	7.44
669	NYSE	FCF	Thu, Jun 1, 1995	7.31	7.38	7.25	7.38
668	NYSE	FCF	Wed, May 31, 1995	7.50	7.50	7.25	7.31
667	NYSE	FCF	Tue, May 30, 1995	7.56	7.56	7.50	7.56
666	NYSE	FCF	Fri, May 26, 1995	7.81	7.81	7.63	7.63
665	NYSE	FCF	Thu, May 25, 1995	7.81	7.81	7.75	7.81
664	NYSE	FCF	Wed, May 24, 1995	7.88	7.88	7.81	7.88
663	NYSE	FCF	Tue, May 23, 1995	7.88	7.94	7.88	7.88
662	NYSE	FCF	Mon, May 22, 1995	7.88	7.88	7.81	7.88
661	NYSE	FCF	Fri, May 19, 1995	7.81	7.88	7.81	7.88
660	NYSE	FCF	Thu, May 18, 1995	7.88	7.88	7.81	7.88
659	NYSE	FCF	Wed, May 17, 1995	7.81	7.88	7.81	7.88
658	NYSE	FCF	Tue, May 16, 1995	7.81	7.81	7.81	7.81
657	NYSE	FCF	Mon, May 15, 1995	7.81	7.94	7.81	7.88
656	NYSE	FCF	Fri, May 12, 1995	7.88	7.94	7.88	7.88
655	NYSE	FCF	Thu, May 11, 1995	7.94	7.94	7.88	7.88
654	NYSE	FCF	Wed, May 10, 1995	7.94	7.94	7.88	7.88
653	NYSE	FCF	Tue, May 9, 1995	7.88	7.94	7.88	7.94
652	NYSE	FCF	Mon, May 8, 1995	7.88	7.94	7.81	7.94
651	NYSE	FCF	Fri, May 5, 1995	7.75	7.88	7.75	7.88
650	NYSE	FCF	Thu, May 4, 1995	7.88	7.88	7.81	7.81
649	NYSE	FCF	Wed, May 3, 1995	7.81	7.88	7.81	7.88
648	NYSE	FCF	Tue, May 2, 1995	7.75	7.88	7.75	7.88
647	NYSE	FCF	Mon, May 1, 1995	7.63	7.81	7.63	7.81
646	NYSE	FCF	Fri, Apr 28, 1995	7.69	7.69	7.63	7.63
645	NYSE	FCF	Thu, Apr 27, 1995	7.63	7.75	7.63	7.75
644	NYSE	FCF	Wed, Apr 26, 1995	7.69	7.69	7.63	7.69
643	NYSE	FCF	Tue, Apr 25, 1995	7.63	7.63	7.63	7.63
642	NYSE	FCF	Mon, Apr 24, 1995	7.75	7.75	7.63	7.69
641	NYSE	FCF	Fri, Apr 21, 1995	7.63	7.75	7.63	7.75
640	NYSE	FCF	Thu, Apr 20, 1995	7.44	7.63	7.44	7.63
639	NYSE	FCF	Wed, Apr 19, 1995	7.25	7.31	7.25	7.31
638	NYSE	FCF	Tue, Apr 18, 1995	7.25	7.31	7.19	7.31
637	NYSE	FCF	Mon, Apr 17, 1995	7.19	7.25	7.13	7.25
636	NYSE	FCF	Thu, Apr 13, 1995	7.19	7.25	7.19	7.19
635	NYSE	FCF	Wed, Apr 12, 1995	7.19	7.19	7.13	7.19
634	NYSE	FCF	Tue, Apr 11, 1995	7.13	7.13	7.13	7.13
633	NYSE	FCF	Mon, Apr 10, 1995	7.06	7.06	7.06	7.06
632	NYSE	FCF	Fri, Apr 7, 1995	7.13	7.13	7.00	7.00
631	NYSE	FCF	Thu, Apr 6, 1995	7.00	7.19	6.94	7.13
630	NYSE	FCF	Wed, Apr 5, 1995	7.00	7.00	6.94	6.94
629	NYSE	FCF	Tue, Apr 4, 1995	7.00	7.00	6.94	7.00
628	NYSE	FCF	Mon, Apr 3, 1995	7.00	7.00	7.00	7.00
627	NYSE	FCF	Fri, Mar 31, 1995	7.13	7.13	6.94	6.94
626	NYSE	FCF	Thu, Mar 30, 1995	7.06	7.06	7.06	7.06
625	NYSE	FCF	Wed, Mar 29, 1995	7.06	7.13	7.00	7.00
624	NYSE	FCF	Tue, Mar 28, 1995	7.13	7.25	7.13	7.13
623	NYSE	FCF	Mon, Mar 27, 1995	7.19	7.19	7.19	7.19
622	NYSE	FCF	Fri, Mar 24, 1995	7.19	7.19	7.13	7.19
621	NYSE	FCF	Thu, Mar 23, 1995	7.19	7.19	7.19	7.19
620	NYSE	FCF	Wed, Mar 22, 1995	7.25	7.25	7.19	7.25
619	NYSE	FCF	Tue, Mar 21, 1995	7.31	7.31	7.19	7.19
618	NYSE	FCF	Mon, Mar 20, 1995	7.31	7.38	7.31	7.31
617	NYSE	FCF	Fri, Mar 17, 1995	7.19	7.38	7.19	7.38
616	NYSE	FCF	Thu, Mar 16, 1995	7.31	7.31	7.25	7.25
615	NYSE	FCF	Wed, Mar 15, 1995	7.13	7.31	7.13	7.31
614	NYSE	FCF	Tue, Mar 14, 1995	7.13	7.19	7.13	7.13
613	NYSE	FCF	Mon, Mar 13, 1995	7.13	7.19	7.13	7.19
612	NYSE	FCF	Fri, Mar 10, 1995	7.13	7.19	7.13	7.13
611	NYSE	FCF	Thu, Mar 9, 1995	7.06	7.13	7.06	7.13
610	NYSE	FCF	Wed, Mar 8, 1995	7.13	7.13	6.94	7.00
609	NYSE	FCF	Tue, Mar 7, 1995	7.19	7.19	7.00	7.19
608	NYSE	FCF	Mon, Mar 6, 1995	7.06	7.19	7.06	7.13
607	NYSE	FCF	Fri, Mar 3, 1995	7.13	7.13	7.13	7.13
606	NYSE	FCF	Thu, Mar 2, 1995	7.19	7.19	7.13	7.19
605	NYSE	FCF	Wed, Mar 1, 1995	7.13	7.19	7.06	7.13
604	NYSE	FCF	Tue, Feb 28, 1995	7.19	7.19	7.06	7.06
603	NYSE	FCF	Mon, Feb 27, 1995	7.25	7.25	7.19	7.25
602	NYSE	FCF	Fri, Feb 24, 1995	7.25	7.25	7.19	7.19
601	NYSE	FCF	Thu, Feb 23, 1995	7.06	7.19	7.06	7.19
600	NYSE	FCF	Wed, Feb 22, 1995	7.13	7.19	7.13	7.13
599	NYSE	FCF	Tue, Feb 21, 1995	7.06	7.13	7.06	7.06
598	NYSE	FCF	Fri, Feb 17, 1995	7.00	7.06	7.00	7.06
597	NYSE	FCF	Thu, Feb 16, 1995	7.00	7.06	7.00	7.00
596	NYSE	FCF	Wed, Feb 15, 1995	6.88	7.00	6.88	7.00
595	NYSE	FCF	Tue, Feb 14, 1995	6.88	6.88	6.81	6.88
594	NYSE	FCF	Mon, Feb 13, 1995	6.81	6.88	6.81	6.81
593	NYSE	FCF	Fri, Feb 10, 1995	6.88	6.88	6.88	6.88
592	NYSE	FCF	Thu, Feb 9, 1995	6.88	6.88	6.75	6.88
591	NYSE	FCF	Wed, Feb 8, 1995	6.75	6.88	6.75	6.81
590	NYSE	FCF	Tue, Feb 7, 1995	6.75	6.88	6.75	6.88
589	NYSE	FCF	Mon, Feb 6, 1995	6.75	6.88	6.75	6.75
588	NYSE	FCF	Fri, Feb 3, 1995	6.88	6.88	6.69	6.69
587	NYSE	FCF	Thu, Feb 2, 1995	6.94	6.94	6.88	6.88
586	NYSE	FCF	Wed, Feb 1, 1995	6.81	6.88	6.81	6.88
585	NYSE	FCF	Tue, Jan 31, 1995	6.88	6.88	6.81	6.81
584	NYSE	FCF	Mon, Jan 30, 1995	6.88	6.88	6.81	6.88
583	NYSE	FCF	Fri, Jan 27, 1995	6.81	6.88	6.81	6.88
582	NYSE	FCF	Thu, Jan 26, 1995	6.88	6.88	6.81	6.81
581	NYSE	FCF	Wed, Jan 25, 1995	6.81	6.81	6.81	6.81
580	NYSE	FCF	Tue, Jan 24, 1995	6.81	6.81	6.75	6.75
579	NYSE	FCF	Mon, Jan 23, 1995	6.75	6.81	6.75	6.81
578	NYSE	FCF	Fri, Jan 20, 1995	6.88	6.88	6.81	6.81
577	NYSE	FCF	Thu, Jan 19, 1995	6.88	6.88	6.81	6.88
576	NYSE	FCF	Wed, Jan 18, 1995	6.94	7.00	6.88	6.94
575	NYSE	FCF	Tue, Jan 17, 1995	7.00	7.06	6.94	7.00
574	NYSE	FCF	Mon, Jan 16, 1995	7.00	7.00	7.00	7.00
573	NYSE	FCF	Fri, Jan 13, 1995	6.81	7.00	6.81	7.00
572	NYSE	FCF	Thu, Jan 12, 1995	6.75	6.75	6.69	6.75
571	NYSE	FCF	Wed, Jan 11, 1995	6.75	6.81	6.75	6.75
570	NYSE	FCF	Tue, Jan 10, 1995	6.81	6.81	6.69	6.75
569	NYSE	FCF	Mon, Jan 9, 1995	6.88	6.88	6.81	6.88
568	NYSE	FCF	Fri, Jan 6, 1995	6.63	6.81	6.63	6.81
567	NYSE	FCF	Thu, Jan 5, 1995	6.69	6.75	6.56	6.56
566	NYSE	FCF	Wed, Jan 4, 1995	6.81	6.81	6.69	6.69
565	NYSE	FCF	Tue, Jan 3, 1995	6.75	6.81	6.75	6.81
564	NYSE	FCF	Fri, Dec 30, 1994	6.81	6.88	6.75	6.75
563	NYSE	FCF	Thu, Dec 29, 1994	6.94	6.94	6.81	6.81
562	NYSE	FCF	Wed, Dec 28, 1994	7.00	7.00	7.00	7.00
561	NYSE	FCF	Tue, Dec 27, 1994	7.00	7.00	6.94	6.94
560	NYSE	FCF	Fri, Dec 23, 1994	6.88	6.94	6.88	6.88
559	NYSE	FCF	Thu, Dec 22, 1994	7.00	7.00	6.94	7.00
558	NYSE	FCF	Wed, Dec 21, 1994	7.00	7.00	6.94	7.00
557	NYSE	FCF	Tue, Dec 20, 1994	6.94	7.06	6.81	6.94
556	NYSE	FCF	Mon, Dec 19, 1994	6.81	6.94	6.75	6.88
555	NYSE	FCF	Fri, Dec 16, 1994	7.00	7.00	6.81	6.81
554	NYSE	FCF	Thu, Dec 15, 1994	6.88	7.00	6.88	7.00
553	NYSE	FCF	Wed, Dec 14, 1994	6.81	6.88	6.75	6.81
552	NYSE	FCF	Tue, Dec 13, 1994	6.81	6.94	6.81	6.88
551	NYSE	FCF	Mon, Dec 12, 1994	6.94	6.94	6.88	6.88
550	NYSE	FCF	Fri, Dec 9, 1994	7.03	7.03	6.94	7.00
549	NYSE	FCF	Thu, Dec 8, 1994	6.88	7.06	6.88	7.06
548	NYSE	FCF	Wed, Dec 7, 1994	6.88	6.88	6.88	6.88
547	NYSE	FCF	Tue, Dec 6, 1994	6.94	6.94	6.88	6.94
546	NYSE	FCF	Mon, Dec 5, 1994	6.88	6.88	6.81	6.88
545	NYSE	FCF	Fri, Dec 2, 1994	6.94	6.94	6.88	6.94
544	NYSE	FCF	Wed, Nov 30, 1994	7.00	7.00	6.94	6.94
543	NYSE	FCF	Tue, Nov 29, 1994	7.00	7.00	6.88	6.94
542	NYSE	FCF	Mon, Nov 28, 1994	6.88	7.06	6.88	7.06
541	NYSE	FCF	Fri, Nov 25, 1994	6.88	6.88	6.88	6.88
540	NYSE	FCF	Wed, Nov 23, 1994	7.00	7.00	6.88	6.94
539	NYSE	FCF	Tue, Nov 22, 1994	7.00	7.06	6.94	6.94
538	NYSE	FCF	Mon, Nov 21, 1994	7.06	7.13	7.06	7.13
537	NYSE	FCF	Fri, Nov 18, 1994	7.06	7.13	7.06	7.13
536	NYSE	FCF	Thu, Nov 17, 1994	7.19	7.19	7.06	7.13
535	NYSE	FCF	Wed, Nov 16, 1994	7.13	7.19	7.13	7.19
534	NYSE	FCF	Tue, Nov 15, 1994	7.13	7.19	7.13	7.13
533	NYSE	FCF	Mon, Nov 14, 1994	7.06	7.25	7.00	7.25
532	NYSE	FCF	Fri, Nov 11, 1994	7.06	7.13	7.00	7.13
531	NYSE	FCF	Thu, Nov 10, 1994	7.06	7.06	7.00	7.06
530	NYSE	FCF	Wed, Nov 9, 1994	7.06	7.06	7.06	7.06
529	NYSE	FCF	Tue, Nov 8, 1994	7.06	7.13	7.00	7.00
528	NYSE	FCF	Mon, Nov 7, 1994	7.00	7.06	7.00	7.00
527	NYSE	FCF	Fri, Nov 4, 1994	7.06	7.13	7.06	7.06
526	NYSE	FCF	Thu, Nov 3, 1994	7.06	7.13	7.06	7.06
525	NYSE	FCF	Wed, Nov 2, 1994	7.13	7.25	7.06	7.06
524	NYSE	FCF	Tue, Nov 1, 1994	7.13	7.13	7.06	7.13
523	NYSE	FCF	Mon, Oct 31, 1994	7.19	7.19	7.13	7.13
522	NYSE	FCF	Fri, Oct 28, 1994	7.19	7.25	7.19	7.19
521	NYSE	FCF	Thu, Oct 27, 1994	7.25	7.25	7.13	7.13
520	NYSE	FCF	Wed, Oct 26, 1994	7.50	7.50	7.25	7.25
519	NYSE	FCF	Tue, Oct 25, 1994	7.50	7.50	7.50	7.50
518	NYSE	FCF	Mon, Oct 24, 1994	7.50	7.56	7.50	7.50
517	NYSE	FCF	Fri, Oct 21, 1994	7.56	7.56	7.56	7.56
516	NYSE	FCF	Thu, Oct 20, 1994	7.63	7.69	7.56	7.63
515	NYSE	FCF	Wed, Oct 19, 1994	7.69	7.69	7.63	7.63
514	NYSE	FCF	Tue, Oct 18, 1994	7.75	7.75	7.63	7.63
513	NYSE	FCF	Mon, Oct 17, 1994	7.69	7.69	7.63	7.69
512	NYSE	FCF	Fri, Oct 14, 1994	7.56	7.69	7.56	7.69
511	NYSE	FCF	Thu, Oct 13, 1994	7.63	7.69	7.56	7.69
510	NYSE	FCF	Wed, Oct 12, 1994	7.69	7.69	7.63	7.63
509	NYSE	FCF	Tue, Oct 11, 1994	7.69	7.69	7.63	7.69
508	NYSE	FCF	Mon, Oct 10, 1994	7.63	7.63	7.63	7.63
507	NYSE	FCF	Fri, Oct 7, 1994	7.63	7.63	7.50	7.56
506	NYSE	FCF	Thu, Oct 6, 1994	7.50	7.50	7.44	7.50
505	NYSE	FCF	Wed, Oct 5, 1994	7.25	7.44	7.13	7.44
504	NYSE	FCF	Tue, Oct 4, 1994	7.50	7.50	6.75	7.19
503	NYSE	FCF	Mon, Oct 3, 1994	7.63	7.63	7.44	7.56
502	NYSE	FCF	Fri, Sep 30, 1994	8.00	8.00	7.50	7.56
501	NYSE	FCF	Thu, Sep 29, 1994	8.13	8.13	8.06	8.06
500	NYSE	FCF	Wed, Sep 28, 1994	8.13	8.13	8.13	8.13
499	NYSE	FCF	Tue, Sep 27, 1994	8.00	8.06	8.00	8.06
498	NYSE	FCF	Mon, Sep 26, 1994	8.13	8.13	8.13	8.13
497	NYSE	FCF	Fri, Sep 23, 1994	8.38	8.38	8.19	8.19
496	NYSE	FCF	Thu, Sep 22, 1994	8.44	8.44	8.31	8.44
495	NYSE	FCF	Wed, Sep 21, 1994	8.50	8.50	8.50	8.50
494	NYSE	FCF	Tue, Sep 20, 1994	8.56	8.63	8.56	8.63
493	NYSE	FCF	Fri, Sep 16, 1994	8.69	8.69	8.56	8.56
492	NYSE	FCF	Thu, Sep 15, 1994	8.50	8.69	8.50	8.69
491	NYSE	FCF	Tue, Sep 13, 1994	8.50	8.69	8.50	8.63
490	NYSE	FCF	Mon, Sep 12, 1994	8.25	8.38	8.19	8.38
489	NYSE	FCF	Fri, Sep 9, 1994	8.25	8.25	8.13	8.25
488	NYSE	FCF	Thu, Sep 8, 1994	8.44	8.44	8.38	8.38
487	NYSE	FCF	Wed, Sep 7, 1994	8.38	8.38	8.38	8.38
486	NYSE	FCF	Tue, Sep 6, 1994	8.56	8.56	8.44	8.44
485	NYSE	FCF	Fri, Sep 2, 1994	8.56	8.56	8.56	8.56
484	NYSE	FCF	Thu, Sep 1, 1994	8.63	8.69	8.56	8.56
483	NYSE	FCF	Wed, Aug 31, 1994	8.56	8.56	8.56	8.56
482	NYSE	FCF	Tue, Aug 30, 1994	8.31	8.50	8.31	8.50
481	NYSE	FCF	Mon, Aug 29, 1994	8.38	8.44	8.31	8.38
480	NYSE	FCF	Fri, Aug 26, 1994	8.38	8.38	8.31	8.31
479	NYSE	FCF	Thu, Aug 25, 1994	8.38	8.38	8.38	8.38
478	NYSE	FCF	Wed, Aug 24, 1994	8.38	8.38	8.38	8.38
477	NYSE	FCF	Tue, Aug 23, 1994	8.31	8.44	8.31	8.38
476	NYSE	FCF	Mon, Aug 22, 1994	8.31	8.38	8.25	8.38
475	NYSE	FCF	Fri, Aug 19, 1994	8.25	8.31	8.25	8.25
474	NYSE	FCF	Thu, Aug 18, 1994	8.25	8.31	8.25	8.31
473	NYSE	FCF	Wed, Aug 17, 1994	8.44	8.44	8.31	8.31
472	NYSE	FCF	Tue, Aug 16, 1994	8.44	8.50	8.44	8.50
471	NYSE	FCF	Mon, Aug 15, 1994	8.38	8.50	8.38	8.50
470	NYSE	FCF	Fri, Aug 12, 1994	8.38	8.44	8.38	8.44
469	NYSE	FCF	Thu, Aug 11, 1994	8.44	8.44	8.44	8.44
468	NYSE	FCF	Wed, Aug 10, 1994	8.69	8.69	8.44	8.44
467	NYSE	FCF	Tue, Aug 9, 1994	8.81	8.81	8.63	8.63
466	NYSE	FCF	Mon, Aug 8, 1994	8.81	8.81	8.81	8.81
465	NYSE	FCF	Thu, Aug 4, 1994	8.69	8.69	8.69	8.69
464	NYSE	FCF	Wed, Aug 3, 1994	8.81	8.88	8.63	8.63
463	NYSE	FCF	Tue, Aug 2, 1994	8.81	8.94	8.81	8.94
462	NYSE	FCF	Mon, Aug 1, 1994	8.88	8.94	8.81	8.94
461	NYSE	FCF	Fri, Jul 29, 1994	8.88	9.00	8.75	9.00
460	NYSE	FCF	Thu, Jul 28, 1994	9.00	9.00	8.88	8.88
459	NYSE	FCF	Wed, Jul 27, 1994	9.13	9.13	9.00	9.00
458	NYSE	FCF	Tue, Jul 26, 1994	9.06	9.06	9.00	9.00
457	NYSE	FCF	Fri, Jul 22, 1994	9.19	9.19	9.13	9.13
456	NYSE	FCF	Thu, Jul 21, 1994	9.50	9.50	9.25	9.31
455	NYSE	FCF	Wed, Jul 20, 1994	9.44	9.50	9.44	9.50
454	NYSE	FCF	Tue, Jul 19, 1994	9.44	9.50	9.31	9.50
453	NYSE	FCF	Mon, Jul 18, 1994	9.44	9.50	9.31	9.50
452	NYSE	FCF	Fri, Jul 15, 1994	9.13	9.50	9.13	9.50
451	NYSE	FCF	Thu, Jul 14, 1994	9.19	9.19	9.13	9.13
450	NYSE	FCF	Wed, Jul 13, 1994	9.19	9.19	9.19	9.19
449	NYSE	FCF	Tue, Jul 12, 1994	9.19	9.19	9.19	9.19
448	NYSE	FCF	Mon, Jul 11, 1994	9.25	9.38	9.19	9.38
447	NYSE	FCF	Fri, Jul 8, 1994	9.00	9.38	9.00	9.25
446	NYSE	FCF	Thu, Jul 7, 1994	8.75	8.88	8.75	8.88
445	NYSE	FCF	Wed, Jul 6, 1994	8.69	8.81	8.69	8.75
444	NYSE	FCF	Fri, Jul 1, 1994	8.63	8.63	8.56	8.56
443	NYSE	FCF	Thu, Jun 30, 1994	8.81	8.81	8.69	8.69
442	NYSE	FCF	Wed, Jun 29, 1994	8.88	8.88	8.88	8.88
441	NYSE	FCF	Tue, Jun 28, 1994	8.88	8.88	8.88	8.88
440	NYSE	FCF	Fri, Jun 24, 1994	9.06	9.06	9.00	9.00
439	NYSE	FCF	Thu, Jun 23, 1994	9.06	9.06	9.06	9.06
438	NYSE	FCF	Wed, Jun 22, 1994	8.88	9.06	8.88	9.00
437	NYSE	FCF	Tue, Jun 21, 1994	8.88	9.00	8.88	9.00
436	NYSE	FCF	Mon, Jun 20, 1994	9.06	9.06	8.88	8.88
435	NYSE	FCF	Fri, Jun 17, 1994	9.25	9.25	9.13	9.19
434	NYSE	FCF	Thu, Jun 16, 1994	9.00	9.13	9.00	9.13
433	NYSE	FCF	Wed, Jun 15, 1994	8.88	9.00	8.88	9.00
432	NYSE	FCF	Tue, Jun 14, 1994	8.88	8.88	8.75	8.75
431	NYSE	FCF	Fri, Jun 10, 1994	8.81	8.88	8.81	8.81
430	NYSE	FCF	Thu, Jun 9, 1994	8.75	8.75	8.75	8.75
429	NYSE	FCF	Wed, Jun 8, 1994	8.63	8.69	8.63	8.69
428	NYSE	FCF	Tue, Jun 7, 1994	8.50	8.50	8.50	8.50
427	NYSE	FCF	Mon, Jun 6, 1994	8.56	8.56	8.50	8.50
426	NYSE	FCF	Fri, Jun 3, 1994	8.50	8.56	8.50	8.56
425	NYSE	FCF	Wed, Jun 1, 1994	8.63	8.63	8.56	8.56
424	NYSE	FCF	Tue, May 31, 1994	8.69	8.69	8.63	8.63
423	NYSE	FCF	Wed, May 25, 1994	8.38	8.69	8.38	8.69
422	NYSE	FCF	Tue, May 24, 1994	8.50	8.50	8.50	8.50
421	NYSE	FCF	Mon, May 23, 1994	8.13	8.44	8.13	8.44
420	NYSE	FCF	Fri, May 20, 1994	8.25	8.38	8.13	8.25
419	NYSE	FCF	Thu, May 19, 1994	8.13	8.13	8.00	8.13
418	NYSE	FCF	Wed, May 18, 1994	8.00	8.06	7.88	8.06
417	NYSE	FCF	Tue, May 17, 1994	7.88	8.00	7.88	8.00
416	NYSE	FCF	Mon, May 16, 1994	8.00	8.00	7.75	7.75
415	NYSE	FCF	Fri, May 13, 1994	8.13	8.13	8.00	8.00
414	NYSE	FCF	Thu, May 12, 1994	8.19	8.19	8.13	8.19
413	NYSE	FCF	Wed, May 11, 1994	8.50	8.50	8.13	8.13
412	NYSE	FCF	Tue, May 10, 1994	8.56	8.81	8.50	8.50
411	NYSE	FCF	Mon, May 9, 1994	8.50	8.50	8.50	8.50
410	NYSE	FCF	Fri, May 6, 1994	8.56	8.56	8.56	8.56
409	NYSE	FCF	Thu, May 5, 1994	8.56	8.56	8.56	8.56
408	NYSE	FCF	Wed, May 4, 1994	8.75	8.75	8.63	8.63
407	NYSE	FCF	Tue, May 3, 1994	8.75	8.75	8.75	8.75
406	NYSE	FCF	Mon, May 2, 1994	8.63	8.75	8.63	8.75
405	NYSE	FCF	Fri, Apr 29, 1994	8.75	8.75	8.69	8.75
404	NYSE	FCF	Thu, Apr 28, 1994	8.75	8.81	8.75	8.81
403	NYSE	FCF	Tue, Apr 26, 1994	8.88	8.88	8.88	8.88
402	NYSE	FCF	Mon, Apr 25, 1994	8.94	8.94	8.88	8.88
401	NYSE	FCF	Fri, Apr 22, 1994	8.94	8.94	8.94	8.94
400	NYSE	FCF	Thu, Apr 21, 1994	8.88	8.94	8.88	8.94
399	NYSE	FCF	Wed, Apr 20, 1994	9.06	9.13	8.88	8.88
398	NYSE	FCF	Tue, Apr 19, 1994	9.06	9.06	9.00	9.06
397	NYSE	FCF	Mon, Apr 18, 1994	8.75	9.13	8.75	9.00
396	NYSE	FCF	Fri, Apr 15, 1994	8.69	8.75	8.63	8.75
395	NYSE	FCF	Thu, Apr 14, 1994	8.63	8.69	8.63	8.69
394	NYSE	FCF	Wed, Apr 13, 1994	8.69	8.75	8.69	8.75
393	NYSE	FCF	Tue, Apr 12, 1994	8.38	8.56	8.38	8.56
392	NYSE	FCF	Mon, Apr 11, 1994	8.38	8.38	8.38	8.38
391	NYSE	FCF	Fri, Apr 8, 1994	8.63	8.63	8.44	8.44
390	NYSE	FCF	Thu, Apr 7, 1994	8.56	8.63	8.56	8.63
389	NYSE	FCF	Wed, Apr 6, 1994	8.38	8.44	8.38	8.44
388	NYSE	FCF	Tue, Apr 5, 1994	8.50	8.50	8.31	8.31
387	NYSE	FCF	Mon, Apr 4, 1994	8.50	8.50	8.50	8.50
386	NYSE	FCF	Thu, Mar 31, 1994	8.63	8.88	8.50	8.50
385	NYSE	FCF	Wed, Mar 30, 1994	8.50	8.50	8.38	8.50
384	NYSE	FCF	Tue, Mar 29, 1994	8.63	8.69	8.56	8.56
383	NYSE	FCF	Mon, Mar 28, 1994	8.44	8.63	8.44	8.63
382	NYSE	FCF	Fri, Mar 25, 1994	8.38	8.38	8.38	8.38
381	NYSE	FCF	Thu, Mar 24, 1994	8.38	8.44	8.38	8.38
380	NYSE	FCF	Wed, Mar 23, 1994	8.50	8.50	8.38	8.38
379	NYSE	FCF	Tue, Mar 22, 1994	8.63	8.63	8.50	8.50
378	NYSE	FCF	Mon, Mar 21, 1994	8.44	8.50	8.44	8.50
377	NYSE	FCF	Fri, Mar 18, 1994	8.69	8.75	8.50	8.50
376	NYSE	FCF	Thu, Mar 17, 1994	8.63	8.69	8.63	8.69
375	NYSE	FCF	Wed, Mar 16, 1994	8.75	8.75	8.69	8.75
374	NYSE	FCF	Tue, Mar 15, 1994	8.75	8.75	8.63	8.75
373	NYSE	FCF	Mon, Mar 14, 1994	8.88	8.88	8.88	8.88
372	NYSE	FCF	Fri, Mar 11, 1994	8.94	8.94	8.75	8.88
371	NYSE	FCF	Wed, Mar 9, 1994	8.94	8.94	8.94	8.94
370	NYSE	FCF	Tue, Mar 8, 1994	9.00	9.00	9.00	9.00
369	NYSE	FCF	Mon, Mar 7, 1994	8.94	9.19	8.94	9.19
368	NYSE	FCF	Fri, Mar 4, 1994	9.00	9.00	8.88	8.88
367	NYSE	FCF	Thu, Mar 3, 1994	9.25	9.25	9.00	9.00
366	NYSE	FCF	Wed, Mar 2, 1994	9.31	9.31	9.25	9.25
365	NYSE	FCF	Tue, Mar 1, 1994	9.50	9.50	9.25	9.31
364	NYSE	FCF	Mon, Feb 28, 1994	9.50	9.56	9.44	9.56
363	NYSE	FCF	Fri, Feb 25, 1994	9.44	9.50	9.44	9.50
362	NYSE	FCF	Thu, Feb 24, 1994	9.44	9.44	9.44	9.44
361	NYSE	FCF	Wed, Feb 23, 1994	9.38	9.50	9.38	9.50
360	NYSE	FCF	Tue, Feb 22, 1994	9.44	9.50	9.44	9.44
359	NYSE	FCF	Fri, Feb 18, 1994	9.50	9.56	9.50	9.50
358	NYSE	FCF	Thu, Feb 17, 1994	9.69	9.69	9.44	9.44
357	NYSE	FCF	Wed, Feb 16, 1994	9.75	9.75	9.63	9.69
356	NYSE	FCF	Tue, Feb 15, 1994	9.50	9.75	9.50	9.75
355	NYSE	FCF	Mon, Feb 14, 1994	9.50	9.50	9.50	9.50
354	NYSE	FCF	Fri, Feb 11, 1994	9.63	9.69	9.44	9.44
353	NYSE	FCF	Thu, Feb 10, 1994	9.69	9.69	9.69	9.69
352	NYSE	FCF	Wed, Feb 9, 1994	9.75	9.75	9.72	9.75
351	NYSE	FCF	Fri, Feb 4, 1994	9.78	9.78	9.75	9.78
350	NYSE	FCF	Thu, Feb 3, 1994	9.88	9.88	9.81	9.84
349	NYSE	FCF	Wed, Feb 2, 1994	10.00	10.00	9.94	9.94
348	NYSE	FCF	Tue, Feb 1, 1994	10.00	10.06	10.00	10.06
347	NYSE	FCF	Mon, Jan 31, 1994	9.91	10.06	9.91	10.06
346	NYSE	FCF	Fri, Jan 28, 1994	10.00	10.00	9.94	9.97
345	NYSE	FCF	Thu, Jan 27, 1994	10.06	10.13	10.00	10.06
344	NYSE	FCF	Wed, Jan 26, 1994	10.06	10.06	10.00	10.00
343	NYSE	FCF	Tue, Jan 25, 1994	9.88	10.13	9.88	10.13
342	NYSE	FCF	Mon, Jan 24, 1994	9.56	9.81	9.56	9.81
341	NYSE	FCF	Fri, Jan 21, 1994	9.63	9.63	9.56	9.63
340	NYSE	FCF	Thu, Jan 20, 1994	9.66	9.66	9.59	9.63
339	NYSE	FCF	Wed, Jan 19, 1994	9.75	9.75	9.56	9.59
338	NYSE	FCF	Tue, Jan 18, 1994	9.38	9.69	9.38	9.69
337	NYSE	FCF	Mon, Jan 17, 1994	9.19	9.38	9.19	9.38
336	NYSE	FCF	Fri, Jan 14, 1994	9.13	9.25	9.06	9.25
335	NYSE	FCF	Thu, Jan 13, 1994	9.00	9.06	8.94	9.06
334	NYSE	FCF	Wed, Jan 12, 1994	9.13	9.13	9.00	9.00
333	NYSE	FCF	Tue, Jan 11, 1994	9.19	9.19	9.13	9.16
332	NYSE	FCF	Mon, Jan 10, 1994	9.13	9.22	9.13	9.22
331	NYSE	FCF	Fri, Jan 7, 1994	9.25	9.25	9.13	9.19
330	NYSE	FCF	Thu, Jan 6, 1994	9.13	9.25	9.13	9.25
329	NYSE	FCF	Wed, Jan 5, 1994	9.00	9.19	9.00	9.13
328	NYSE	FCF	Tue, Jan 4, 1994	9.03	9.03	9.00	9.00
327	NYSE	FCF	Mon, Jan 3, 1994	8.88	9.00	8.84	9.00
326	NYSE	FCF	Fri, Dec 31, 1993	8.75	8.81	8.69	8.81
325	NYSE	FCF	Thu, Dec 30, 1993	8.56	8.69	8.56	8.69
324	NYSE	FCF	Wed, Dec 29, 1993	8.41	8.56	8.41	8.56
323	NYSE	FCF	Tue, Dec 28, 1993	8.41	8.44	8.41	8.44
322	NYSE	FCF	Thu, Dec 23, 1993	8.47	8.47	8.47	8.47
321	NYSE	FCF	Wed, Dec 22, 1993	8.31	8.44	8.31	8.44
320	NYSE	FCF	Tue, Dec 21, 1993	8.25	8.25	8.25	8.25
319	NYSE	FCF	Mon, Dec 20, 1993	8.31	8.31	8.25	8.25
318	NYSE	FCF	Fri, Dec 17, 1993	8.25	8.28	8.25	8.25
317	NYSE	FCF	Thu, Dec 16, 1993	8.13	8.25	8.13	8.19
316	NYSE	FCF	Wed, Dec 15, 1993	8.06	8.06	8.06	8.06
315	NYSE	FCF	Tue, Dec 14, 1993	8.06	8.06	8.06	8.06
314	NYSE	FCF	Mon, Dec 13, 1993	8.00	8.00	8.00	8.00
313	NYSE	FCF	Fri, Dec 10, 1993	8.00	8.00	7.97	7.97
312	NYSE	FCF	Thu, Dec 9, 1993	8.06	8.06	8.06	8.06
311	NYSE	FCF	Wed, Dec 8, 1993	8.06	8.06	8.00	8.00
310	NYSE	FCF	Tue, Dec 7, 1993	8.06	8.06	8.06	8.06
309	NYSE	FCF	Mon, Dec 6, 1993	8.13	8.13	8.13	8.13
308	NYSE	FCF	Fri, Dec 3, 1993	8.13	8.13	8.06	8.06
307	NYSE	FCF	Thu, Dec 2, 1993	8.13	8.16	8.06	8.13
306	NYSE	FCF	Wed, Dec 1, 1993	8.22	8.22	8.06	8.13
305	NYSE	FCF	Tue, Nov 30, 1993	8.25	8.25	8.25	8.25
304	NYSE	FCF	Mon, Nov 29, 1993	8.25	8.25	8.25	8.25
303	NYSE	FCF	Fri, Nov 26, 1993	8.19	8.19	8.19	8.19
302	NYSE	FCF	Wed, Nov 24, 1993	8.25	8.25	8.19	8.19
301	NYSE	FCF	Tue, Nov 23, 1993	8.19	8.19	8.19	8.19
300	NYSE	FCF	Mon, Nov 22, 1993	8.25	8.25	8.19	8.19
299	NYSE	FCF	Fri, Nov 19, 1993	8.03	8.25	8.03	8.25
298	NYSE	FCF	Thu, Nov 18, 1993	8.03	8.06	8.03	8.06
297	NYSE	FCF	Wed, Nov 17, 1993	8.06	8.09	8.00	8.03
296	NYSE	FCF	Tue, Nov 16, 1993	7.94	8.06	7.94	8.06
295	NYSE	FCF	Mon, Nov 15, 1993	7.88	7.94	7.88	7.91
294	NYSE	FCF	Wed, Nov 10, 1993	7.81	7.88	7.81	7.81
293	NYSE	FCF	Tue, Nov 9, 1993	7.94	7.94	7.88	7.88
292	NYSE	FCF	Mon, Nov 8, 1993	7.81	7.88	7.81	7.88
291	NYSE	FCF	Fri, Nov 5, 1993	7.88	7.88	7.88	7.88
290	NYSE	FCF	Thu, Nov 4, 1993	7.84	7.84	7.84	7.84
289	NYSE	FCF	Wed, Nov 3, 1993	7.94	7.94	7.88	7.88
288	NYSE	FCF	Tue, Nov 2, 1993	7.97	7.97	7.97	7.97
287	NYSE	FCF	Mon, Nov 1, 1993	7.94	7.94	7.94	7.94
286	NYSE	FCF	Fri, Oct 29, 1993	7.84	8.00	7.84	8.00
285	NYSE	FCF	Wed, Oct 27, 1993	7.81	7.88	7.81	7.88
284	NYSE	FCF	Tue, Oct 26, 1993	7.84	7.84	7.78	7.78
283	NYSE	FCF	Mon, Oct 25, 1993	7.88	7.88	7.88	7.88
282	NYSE	FCF	Fri, Oct 22, 1993	7.91	7.91	7.88	7.88
281	NYSE	FCF	Thu, Oct 21, 1993	7.91	7.91	7.91	7.91
280	NYSE	FCF	Wed, Oct 20, 1993	7.94	7.94	7.94	7.94
279	NYSE	FCF	Tue, Oct 19, 1993	7.97	7.97	7.91	7.91
278	NYSE	FCF	Mon, Oct 18, 1993	8.00	8.13	7.94	7.94
277	NYSE	FCF	Fri, Oct 15, 1993	7.75	7.94	7.75	7.94
276	NYSE	FCF	Wed, Oct 13, 1993	7.72	7.72	7.72	7.72
275	NYSE	FCF	Tue, Oct 12, 1993	7.75	7.81	7.72	7.72
274	NYSE	FCF	Mon, Oct 11, 1993	7.69	7.69	7.69	7.69
273	NYSE	FCF	Fri, Oct 8, 1993	7.53	7.66	7.53	7.66
272	NYSE	FCF	Thu, Oct 7, 1993	7.53	7.53	7.53	7.53
271	NYSE	FCF	Wed, Oct 6, 1993	7.50	7.53	7.50	7.53
270	NYSE	FCF	Tue, Oct 5, 1993	7.50	7.50	7.50	7.50
269	NYSE	FCF	Mon, Oct 4, 1993	7.44	7.50	7.44	7.50
268	NYSE	FCF	Thu, Sep 30, 1993	7.44	7.44	7.44	7.44
267	NYSE	FCF	Wed, Sep 29, 1993	7.41	7.41	7.41	7.41
266	NYSE	FCF	Mon, Sep 27, 1993	7.41	7.41	7.41	7.41
265	NYSE	FCF	Thu, Sep 23, 1993	7.47	7.50	7.47	7.50
264	NYSE	FCF	Wed, Sep 22, 1993	7.53	7.53	7.50	7.53
263	NYSE	FCF	Mon, Sep 20, 1993	7.59	7.59	7.50	7.50
262	NYSE	FCF	Fri, Sep 17, 1993	7.59	7.63	7.56	7.59
261	NYSE	FCF	Thu, Sep 16, 1993	7.63	7.63	7.63	7.63
260	NYSE	FCF	Wed, Sep 15, 1993	7.59	7.59	7.59	7.59
259	NYSE	FCF	Mon, Sep 13, 1993	7.59	7.63	7.59	7.59
258	NYSE	FCF	Fri, Sep 10, 1993	7.66	7.66	7.66	7.66
257	NYSE	FCF	Thu, Sep 9, 1993	7.63	7.66	7.63	7.66
256	NYSE	FCF	Wed, Sep 8, 1993	7.66	7.69	7.66	7.69
255	NYSE	FCF	Tue, Sep 7, 1993	7.69	7.75	7.69	7.75
254	NYSE	FCF	Fri, Sep 3, 1993	7.69	7.72	7.69	7.72
253	NYSE	FCF	Thu, Sep 2, 1993	7.72	7.75	7.72	7.75
252	NYSE	FCF	Wed, Sep 1, 1993	7.81	7.81	7.78	7.78
251	NYSE	FCF	Tue, Aug 31, 1993	7.88	7.88	7.88	7.88
250	NYSE	FCF	Mon, Aug 30, 1993	7.97	7.97	7.91	7.91
249	NYSE	FCF	Fri, Aug 27, 1993	7.84	8.00	7.84	8.00
248	NYSE	FCF	Thu, Aug 26, 1993	7.75	7.78	7.75	7.78
247	NYSE	FCF	Wed, Aug 25, 1993	7.69	7.69	7.69	7.69
246	NYSE	FCF	Thu, Aug 19, 1993	7.66	7.66	7.66	7.66
245	NYSE	FCF	Wed, Aug 18, 1993	7.75	7.75	7.69	7.72
244	NYSE	FCF	Tue, Aug 17, 1993	7.75	7.75	7.72	7.75
243	NYSE	FCF	Mon, Aug 16, 1993	7.50	7.75	7.50	7.75
242	NYSE	FCF	Fri, Aug 13, 1993	7.50	7.50	7.50	7.50
241	NYSE	FCF	Thu, Aug 12, 1993	7.50	7.50	7.47	7.50
240	NYSE	FCF	Wed, Aug 11, 1993	7.72	7.72	7.50	7.50
239	NYSE	FCF	Tue, Aug 10, 1993	7.50	7.50	7.50	7.50
238	NYSE	FCF	Mon, Aug 9, 1993	7.47	7.47	7.47	7.47
237	NYSE	FCF	Fri, Aug 6, 1993	7.50	7.50	7.50	7.50
236	NYSE	FCF	Thu, Aug 5, 1993	7.47	7.47	7.47	7.47
235	NYSE	FCF	Wed, Aug 4, 1993	7.56	7.56	7.50	7.50
234	NYSE	FCF	Fri, Jul 30, 1993	7.53	7.59	7.53	7.59
233	NYSE	FCF	Thu, Jul 29, 1993	7.44	7.59	7.44	7.59
232	NYSE	FCF	Wed, Jul 28, 1993	7.44	7.44	7.44	7.44
231	NYSE	FCF	Mon, Jul 26, 1993	7.50	7.50	7.47	7.47
230	NYSE	FCF	Fri, Jul 23, 1993	7.50	7.53	7.50	7.50
229	NYSE	FCF	Thu, Jul 22, 1993	7.56	7.56	7.50	7.53
228	NYSE	FCF	Wed, Jul 21, 1993	7.50	7.53	7.50	7.53
227	NYSE	FCF	Tue, Jul 20, 1993	7.44	7.47	7.44	7.47
226	NYSE	FCF	Mon, Jul 19, 1993	7.50	7.50	7.44	7.44
225	NYSE	FCF	Fri, Jul 16, 1993	7.31	7.50	7.28	7.50
224	NYSE	FCF	Thu, Jul 15, 1993	7.16	7.28	7.16	7.28
223	NYSE	FCF	Wed, Jul 14, 1993	7.06	7.13	7.06	7.13
222	NYSE	FCF	Tue, Jul 13, 1993	7.00	7.00	7.00	7.00
221	NYSE	FCF	Mon, Jul 12, 1993	7.00	7.00	7.00	7.00
220	NYSE	FCF	Fri, Jul 9, 1993	7.00	7.00	7.00	7.00
219	NYSE	FCF	Thu, Jul 8, 1993	7.00	7.00	7.00	7.00
218	NYSE	FCF	Wed, Jul 7, 1993	6.94	6.97	6.94	6.94
217	NYSE	FCF	Tue, Jul 6, 1993	6.78	6.91	6.75	6.91
216	NYSE	FCF	Fri, Jul 2, 1993	6.72	6.72	6.72	6.72
215	NYSE	FCF	Tue, Jun 29, 1993	6.69	6.69	6.69	6.69
214	NYSE	FCF	Mon, Jun 28, 1993	6.66	6.69	6.66	6.69
213	NYSE	FCF	Fri, Jun 25, 1993	6.63	6.63	6.63	6.63
212	NYSE	FCF	Thu, Jun 24, 1993	6.81	6.81	6.81	6.81
211	NYSE	FCF	Wed, Jun 23, 1993	6.88	6.88	6.81	6.84
210	NYSE	FCF	Tue, Jun 22, 1993	6.94	6.94	6.94	6.94
209	NYSE	FCF	Mon, Jun 21, 1993	6.91	6.94	6.91	6.94
208	NYSE	FCF	Fri, Jun 18, 1993	6.81	6.94	6.81	6.94
207	NYSE	FCF	Thu, Jun 17, 1993	6.75	6.75	6.75	6.75
206	NYSE	FCF	Tue, Jun 15, 1993	6.78	6.78	6.78	6.78
205	NYSE	FCF	Mon, Jun 14, 1993	6.75	6.75	6.75	6.75
204	NYSE	FCF	Fri, Jun 11, 1993	6.78	6.78	6.78	6.78
203	NYSE	FCF	Thu, Jun 10, 1993	6.78	6.78	6.78	6.78
202	NYSE	FCF	Tue, Jun 8, 1993	6.81	6.81	6.81	6.81
201	NYSE	FCF	Mon, Jun 7, 1993	6.81	6.81	6.81	6.81
200	NYSE	FCF	Thu, Jun 3, 1993	6.84	6.84	6.84	6.84
199	NYSE	FCF	Tue, Jun 1, 1993	6.88	6.88	6.88	6.88
198	NYSE	FCF	Fri, May 28, 1993	6.84	6.84	6.84	6.84
197	NYSE	FCF	Wed, May 26, 1993	6.88	6.88	6.88	6.88
196	NYSE	FCF	Mon, May 24, 1993	6.84	6.84	6.84	6.84
195	NYSE	FCF	Fri, May 21, 1993	6.88	6.88	6.88	6.88
194	NYSE	FCF	Wed, May 19, 1993	6.84	6.88	6.84	6.88
193	NYSE	FCF	Tue, May 18, 1993	6.91	6.91	6.88	6.88
192	NYSE	FCF	Mon, May 17, 1993	6.84	6.88	6.84	6.88
191	NYSE	FCF	Fri, May 14, 1993	6.84	6.91	6.84	6.84
190	NYSE	FCF	Thu, May 13, 1993	6.88	6.91	6.88	6.91
189	NYSE	FCF	Wed, May 12, 1993	6.94	6.94	6.88	6.88
188	NYSE	FCF	Tue, May 11, 1993	7.00	7.00	7.00	7.00
187	NYSE	FCF	Fri, May 7, 1993	7.09	7.09	7.09	7.09
186	NYSE	FCF	Thu, May 6, 1993	7.13	7.16	7.13	7.16
185	NYSE	FCF	Fri, Apr 30, 1993	7.13	7.13	7.13	7.13
184	NYSE	FCF	Tue, Apr 27, 1993	7.34	7.34	7.16	7.16
183	NYSE	FCF	Mon, Apr 26, 1993	7.31	7.31	7.31	7.31
182	NYSE	FCF	Fri, Apr 23, 1993	7.31	7.31	7.31	7.31
181	NYSE	FCF	Wed, Apr 21, 1993	7.38	7.38	7.38	7.38
180	NYSE	FCF	Tue, Apr 20, 1993	7.44	7.44	7.44	7.44
179	NYSE	FCF	Mon, Apr 19, 1993	7.19	7.25	7.19	7.25
178	NYSE	FCF	Fri, Apr 16, 1993	7.19	7.22	7.19	7.22
177	NYSE	FCF	Thu, Apr 15, 1993	7.06	7.13	7.06	7.13
176	NYSE	FCF	Wed, Apr 14, 1993	7.00	7.06	6.97	7.00
175	NYSE	FCF	Tue, Apr 13, 1993	6.97	6.97	6.94	6.94
174	NYSE	FCF	Thu, Apr 8, 1993	6.97	7.00	6.97	6.97
173	NYSE	FCF	Wed, Apr 7, 1993	6.97	6.97	6.97	6.97
172	NYSE	FCF	Tue, Apr 6, 1993	7.00	7.00	6.97	7.00
171	NYSE	FCF	Mon, Apr 5, 1993	6.97	7.00	6.94	7.00
170	NYSE	FCF	Fri, Apr 2, 1993	6.94	6.97	6.94	6.97
169	NYSE	FCF	Thu, Apr 1, 1993	6.94	6.94	6.94	6.94
168	NYSE	FCF	Wed, Mar 31, 1993	7.00	7.00	7.00	7.00
167	NYSE	FCF	Tue, Mar 30, 1993	6.94	6.94	6.94	6.94
166	NYSE	FCF	Mon, Mar 29, 1993	6.88	6.94	6.88	6.94
165	NYSE	FCF	Fri, Mar 26, 1993	6.88	6.88	6.88	6.88
164	NYSE	FCF	Thu, Mar 25, 1993	6.94	6.94	6.94	6.94
163	NYSE	FCF	Tue, Mar 23, 1993	6.94	7.00	6.94	7.00
162	NYSE	FCF	Mon, Mar 22, 1993	6.88	6.88	6.88	6.88
161	NYSE	FCF	Fri, Mar 19, 1993	6.75	6.81	6.75	6.81
160	NYSE	FCF	Wed, Mar 17, 1993	6.66	6.72	6.66	6.72
159	NYSE	FCF	Tue, Mar 16, 1993	6.47	6.59	6.47	6.59
158	NYSE	FCF	Mon, Mar 15, 1993	6.38	6.41	6.38	6.41
157	NYSE	FCF	Fri, Mar 12, 1993	6.31	6.31	6.31	6.31
156	NYSE	FCF	Thu, Mar 11, 1993	6.31	6.31	6.19	6.31
155	NYSE	FCF	Wed, Mar 10, 1993	6.41	6.41	6.38	6.38
154	NYSE	FCF	Tue, Mar 9, 1993	6.38	6.44	6.38	6.38
153	NYSE	FCF	Mon, Mar 8, 1993	6.56	6.56	6.44	6.44
152	NYSE	FCF	Fri, Mar 5, 1993	6.63	6.63	6.63	6.63
151	NYSE	FCF	Thu, Mar 4, 1993	6.75	6.75	6.63	6.63
150	NYSE	FCF	Tue, Mar 2, 1993	6.88	6.88	6.75	6.75
149	NYSE	FCF	Mon, Mar 1, 1993	6.94	6.94	6.94	6.94
148	NYSE	FCF	Thu, Feb 25, 1993	6.94	6.94	6.88	6.88
147	NYSE	FCF	Wed, Feb 24, 1993	6.91	6.91	6.91	6.91
146	NYSE	FCF	Tue, Feb 23, 1993	6.94	6.94	6.94	6.94
145	NYSE	FCF	Fri, Feb 19, 1993	6.94	6.94	6.94	6.94
144	NYSE	FCF	Wed, Feb 17, 1993	6.94	6.94	6.94	6.94
143	NYSE	FCF	Tue, Feb 16, 1993	6.94	6.97	6.94	6.97
142	NYSE	FCF	Fri, Feb 12, 1993	6.97	6.97	6.97	6.97
141	NYSE	FCF	Thu, Feb 11, 1993	6.94	6.97	6.94	6.97
140	NYSE	FCF	Wed, Feb 10, 1993	6.94	6.94	6.94	6.94
139	NYSE	FCF	Mon, Feb 8, 1993	6.94	6.94	6.94	6.94
138	NYSE	FCF	Fri, Feb 5, 1993	6.94	6.94	6.94	6.94
137	NYSE	FCF	Thu, Feb 4, 1993	6.91	6.94	6.91	6.94
136	NYSE	FCF	Wed, Feb 3, 1993	6.97	6.97	6.97	6.97
135	NYSE	FCF	Mon, Feb 1, 1993	7.06	7.06	7.00	7.00
134	NYSE	FCF	Fri, Jan 29, 1993	7.06	7.06	7.00	7.00
133	NYSE	FCF	Thu, Jan 28, 1993	7.13	7.13	7.06	7.13
132	NYSE	FCF	Wed, Jan 27, 1993	7.25	7.25	7.19	7.19
131	NYSE	FCF	Tue, Jan 26, 1993	7.25	7.25	7.25	7.25
130	NYSE	FCF	Mon, Jan 25, 1993	7.09	7.22	7.09	7.22
129	NYSE	FCF	Fri, Jan 22, 1993	7.13	7.13	7.06	7.06
128	NYSE	FCF	Thu, Jan 21, 1993	7.13	7.19	7.13	7.19
127	NYSE	FCF	Wed, Jan 20, 1993	7.13	7.13	7.13	7.13
126	NYSE	FCF	Mon, Jan 18, 1993	7.19	7.19	7.19	7.19
125	NYSE	FCF	Fri, Jan 15, 1993	7.09	7.25	7.09	7.25
124	NYSE	FCF	Wed, Jan 13, 1993	7.19	7.19	7.09	7.16
123	NYSE	FCF	Tue, Jan 12, 1993	7.19	7.19	7.19	7.19
122	NYSE	FCF	Fri, Jan 8, 1993	7.19	7.19	7.19	7.19
121	NYSE	FCF	Tue, Jan 5, 1993	7.31	7.31	7.25	7.25
120	NYSE	FCF	Mon, Jan 4, 1993	7.31	7.31	7.31	7.31
119	NYSE	FCF	Wed, Dec 30, 1992	7.41	7.41	7.38	7.38
118	NYSE	FCF	Tue, Dec 29, 1992	7.44	7.44	7.38	7.38
117	NYSE	FCF	Mon, Dec 28, 1992	7.44	7.44	7.44	7.44
116	NYSE	FCF	Thu, Dec 24, 1992	7.50	7.50	7.50	7.50
115	NYSE	FCF	Wed, Dec 23, 1992	7.50	7.50	7.50	7.50
114	NYSE	FCF	Tue, Dec 22, 1992	7.41	7.44	7.41	7.44
113	NYSE	FCF	Mon, Dec 21, 1992	7.16	7.34	7.16	7.34
112	NYSE	FCF	Fri, Dec 18, 1992	7.09	7.09	7.09	7.09
111	NYSE	FCF	Wed, Dec 16, 1992	6.97	7.03	6.97	7.03
110	NYSE	FCF	Mon, Dec 14, 1992	6.91	6.91	6.91	6.91
109	NYSE	FCF	Thu, Dec 10, 1992	7.03	7.03	6.97	6.97
108	NYSE	FCF	Wed, Dec 9, 1992	7.06	7.06	7.06	7.06
107	NYSE	FCF	Tue, Dec 8, 1992	7.00	7.06	7.00	7.03
106	NYSE	FCF	Mon, Dec 7, 1992	7.00	7.00	7.00	7.00
105	NYSE	FCF	Fri, Dec 4, 1992	7.00	7.00	7.00	7.00
104	NYSE	FCF	Thu, Dec 3, 1992	7.00	7.00	7.00	7.00
103	NYSE	FCF	Wed, Dec 2, 1992	7.16	7.16	7.06	7.06
102	NYSE	FCF	Tue, Dec 1, 1992	7.13	7.19	7.13	7.19
101	NYSE	FCF	Mon, Nov 30, 1992	7.13	7.22	7.13	7.13
100	NYSE	FCF	Fri, Nov 27, 1992	7.16	7.16	7.16	7.16
99	NYSE	FCF	Wed, Nov 18, 1992	7.06	7.13	7.06	7.09
98	NYSE	FCF	Tue, Nov 17, 1992	7.09	7.09	7.09	7.09
97	NYSE	FCF	Mon, Nov 16, 1992	7.19	7.19	7.16	7.16
96	NYSE	FCF	Fri, Nov 13, 1992	7.25	7.25	7.25	7.25
95	NYSE	FCF	Thu, Nov 12, 1992	7.38	7.38	7.31	7.31
94	NYSE	FCF	Tue, Nov 10, 1992	7.31	7.38	7.31	7.38
93	NYSE	FCF	Fri, Nov 6, 1992	7.53	7.53	7.25	7.25
92	NYSE	FCF	Thu, Nov 5, 1992	7.69	7.69	7.59	7.59
91	NYSE	FCF	Wed, Nov 4, 1992	7.84	7.84	7.75	7.75
90	NYSE	FCF	Tue, Nov 3, 1992	7.81	7.84	7.81	7.84
89	NYSE	FCF	Mon, Nov 2, 1992	7.81	7.81	7.81	7.81
88	NYSE	FCF	Fri, Oct 30, 1992	7.75	7.75	7.75	7.75
87	NYSE	FCF	Thu, Oct 29, 1992	7.69	7.69	7.66	7.69
86	NYSE	FCF	Wed, Oct 28, 1992	7.66	7.66	7.66	7.66
85	NYSE	FCF	Tue, Oct 27, 1992	7.69	7.69	7.69	7.69
84	NYSE	FCF	Mon, Oct 26, 1992	7.69	7.69	7.69	7.69
83	NYSE	FCF	Thu, Oct 22, 1992	7.63	7.63	7.63	7.63
82	NYSE	FCF	Wed, Oct 21, 1992	7.59	7.63	7.59	7.63
81	NYSE	FCF	Tue, Oct 20, 1992	7.63	7.63	7.63	7.63
80	NYSE	FCF	Thu, Oct 15, 1992	7.66	7.66	7.66	7.66
79	NYSE	FCF	Wed, Oct 14, 1992	7.59	7.59	7.59	7.59
78	NYSE	FCF	Tue, Oct 13, 1992	7.56	7.59	7.56	7.59
77	NYSE	FCF	Mon, Oct 12, 1992	7.56	7.56	7.56	7.56
76	NYSE	FCF	Thu, Oct 8, 1992	7.56	7.59	7.56	7.56
75	NYSE	FCF	Wed, Oct 7, 1992	7.44	7.56	7.44	7.56
74	NYSE	FCF	Tue, Oct 6, 1992	7.44	7.44	7.44	7.44
73	NYSE	FCF	Mon, Oct 5, 1992	7.50	7.50	7.50	7.50
72	NYSE	FCF	Fri, Oct 2, 1992	7.50	7.50	7.50	7.50
71	NYSE	FCF	Thu, Oct 1, 1992	7.50	7.53	7.50	7.50
70	NYSE	FCF	Wed, Sep 30, 1992	7.38	7.44	7.38	7.44
69	NYSE	FCF	Tue, Sep 29, 1992	7.31	7.34	7.31	7.34
68	NYSE	FCF	Mon, Sep 28, 1992	7.28	7.34	7.28	7.34
67	NYSE	FCF	Fri, Sep 25, 1992	7.22	7.22	7.22	7.22
66	NYSE	FCF	Wed, Sep 23, 1992	7.25	7.25	7.25	7.25
65	NYSE	FCF	Mon, Sep 21, 1992	7.25	7.25	7.22	7.22
64	NYSE	FCF	Fri, Sep 18, 1992	7.22	7.25	7.22	7.22
63	NYSE	FCF	Thu, Sep 17, 1992	7.25	7.25	7.25	7.25
62	NYSE	FCF	Wed, Sep 16, 1992	7.19	7.25	7.19	7.25
61	NYSE	FCF	Tue, Sep 15, 1992	7.25	7.25	7.19	7.22
60	NYSE	FCF	Mon, Sep 14, 1992	7.25	7.25	7.25	7.25
59	NYSE	FCF	Fri, Sep 11, 1992	7.13	7.13	7.13	7.13
58	NYSE	FCF	Thu, Sep 10, 1992	7.06	7.13	7.06	7.13
57	NYSE	FCF	Wed, Sep 9, 1992	7.03	7.03	7.03	7.03
56	NYSE	FCF	Tue, Sep 8, 1992	7.00	7.00	7.00	7.00
55	NYSE	FCF	Fri, Sep 4, 1992	7.00	7.00	7.00	7.00
54	NYSE	FCF	Thu, Sep 3, 1992	6.97	6.97	6.97	6.97
53	NYSE	FCF	Wed, Sep 2, 1992	6.94	6.94	6.94	6.94
52	NYSE	FCF	Tue, Sep 1, 1992	6.88	6.97	6.84	6.97
51	NYSE	FCF	Mon, Aug 31, 1992	6.88	6.88	6.88	6.88
50	NYSE	FCF	Fri, Aug 28, 1992	6.88	6.88	6.84	6.88
49	NYSE	FCF	Thu, Aug 27, 1992	6.88	6.88	6.88	6.88
48	NYSE	FCF	Wed, Aug 26, 1992	6.84	6.84	6.84	6.84
47	NYSE	FCF	Tue, Aug 25, 1992	6.88	6.88	6.84	6.84
46	NYSE	FCF	Mon, Aug 24, 1992	6.91	6.91	6.88	6.88
45	NYSE	FCF	Fri, Aug 21, 1992	6.88	6.88	6.88	6.88
44	NYSE	FCF	Wed, Aug 19, 1992	6.91	6.91	6.88	6.91
43	NYSE	FCF	Tue, Aug 18, 1992	6.94	6.94	6.94	6.94
42	NYSE	FCF	Mon, Aug 17, 1992	6.94	6.94	6.94	6.94
41	NYSE	FCF	Fri, Aug 14, 1992	6.97	6.97	6.97	6.97
40	NYSE	FCF	Thu, Aug 13, 1992	6.94	6.94	6.94	6.94
39	NYSE	FCF	Wed, Aug 12, 1992	6.88	6.88	6.88	6.88
38	NYSE	FCF	Tue, Aug 11, 1992	6.97	6.97	6.91	6.91
37	NYSE	FCF	Mon, Aug 10, 1992	6.94	6.97	6.91	6.97
36	NYSE	FCF	Fri, Aug 7, 1992	6.94	6.94	6.94	6.94
35	NYSE	FCF	Thu, Aug 6, 1992	6.88	6.91	6.88	6.91
34	NYSE	FCF	Wed, Aug 5, 1992	6.72	6.81	6.72	6.81
33	NYSE	FCF	Tue, Aug 4, 1992	6.56	6.66	6.56	6.66
32	NYSE	FCF	Mon, Aug 3, 1992	6.50	6.53	6.50	6.53
31	NYSE	FCF	Fri, Jul 31, 1992	6.44	6.44	6.44	6.44
30	NYSE	FCF	Thu, Jul 30, 1992	6.44	6.44	6.44	6.44
29	NYSE	FCF	Wed, Jul 29, 1992	6.44	6.44	6.44	6.44
28	NYSE	FCF	Tue, Jul 28, 1992	6.44	6.44	6.41	6.41
27	NYSE	FCF	Mon, Jul 27, 1992	6.41	6.41	6.38	6.38
26	NYSE	FCF	Fri, Jul 24, 1992	6.34	6.34	6.34	6.34
25	NYSE	FCF	Wed, Jul 22, 1992	6.38	6.38	6.38	6.38
24	NYSE	FCF	Tue, Jul 21, 1992	6.31	6.34	6.31	6.34
23	NYSE	FCF	Fri, Jul 17, 1992	6.28	6.34	6.28	6.34
22	NYSE	FCF	Thu, Jul 16, 1992	6.25	6.25	6.25	6.25
21	NYSE	FCF	Wed, Jul 15, 1992	6.22	6.22	6.22	6.22
20	NYSE	FCF	Tue, Jul 14, 1992	6.22	6.22	6.16	6.19
19	NYSE	FCF	Mon, Jul 13, 1992	6.16	6.22	6.16	6.22
18	NYSE	FCF	Fri, Jul 10, 1992	6.19	6.19	6.13	6.13
17	NYSE	FCF	Thu, Jul 9, 1992	6.16	6.19	6.16	6.19
16	NYSE	FCF	Wed, Jul 8, 1992	6.09	6.13	6.09	6.13
15	NYSE	FCF	Mon, Jul 6, 1992	6.06	6.06	6.06	6.06
14	NYSE	FCF	Thu, Jul 2, 1992	6.00	6.03	6.00	6.03
13	NYSE	FCF	Wed, Jul 1, 1992	6.03	6.03	6.03	6.03
12	NYSE	FCF	Tue, Jun 30, 1992	6.06	6.06	6.06	6.06
11	NYSE	FCF	Mon, Jun 29, 1992	6.03	6.03	6.03	6.03
10	NYSE	FCF	Fri, Jun 26, 1992	6.06	6.06	6.06	6.06
9	NYSE	FCF	Wed, Jun 24, 1992	6.13	6.13	6.13	6.13
8	NYSE	FCF	Tue, Jun 23, 1992	6.13	6.13	6.13	6.13
7	NYSE	FCF	Fri, Jun 19, 1992	6.06	6.13	6.06	6.09
6	NYSE	FCF	Thu, Jun 18, 1992	6.06	6.06	6.06	6.06
5	NYSE	FCF	Wed, Jun 17, 1992	6.13	6.13	6.09	6.09
4	NYSE	FCF	Tue, Jun 16, 1992	6.19	6.19	6.09	6.09
3	NYSE	FCF	Fri, Jun 12, 1992	6.06	6.16	6.06	6.13
2	NYSE	FCF	Thu, Jun 11, 1992	6.13	6.13	6.03	6.06
1	NYSE	FCF	Wed, Jun 10, 1992	5.88	6.13	5.88	6.09
#	Exchange	Symbol	Date	Open	High	Low	Close

First Commonwealth Financial Corp NYSE:FCF 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