FTI Consulting Inc NYSE:FCN Historical Prices

Below are the 6986 trading days of historical prices for FCN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6986	NYSE	FCN	Fri, Mar 1, 2024	206.06	207.22	202.29	204.39
6985	NYSE	FCN	Thu, Feb 29, 2024	214.00	214.42	205.71	206.88
6984	NYSE	FCN	Wed, Feb 28, 2024	216.99	216.99	214.12	214.72
6983	NYSE	FCN	Tue, Feb 27, 2024	217.99	218.96	215.37	216.11
6982	NYSE	FCN	Mon, Feb 26, 2024	215.00	220.89	215.00	220.00
6981	NYSE	FCN	Fri, Feb 23, 2024	222.67	223.22	214.82	216.10
6980	NYSE	FCN	Thu, Feb 22, 2024	208.89	226.93	205.36	221.67
6979	NYSE	FCN	Wed, Feb 21, 2024	189.26	191.23	189.09	190.12
6978	NYSE	FCN	Tue, Feb 20, 2024	193.05	193.08	189.59	190.34
6977	NYSE	FCN	Fri, Feb 16, 2024	191.03	193.49	190.40	192.18
6976	NYSE	FCN	Thu, Feb 15, 2024	190.87	192.77	190.61	190.93
6975	NYSE	FCN	Wed, Feb 14, 2024	186.52	191.38	186.43	191.06
6974	NYSE	FCN	Tue, Feb 13, 2024	193.09	193.09	185.93	186.50
6973	NYSE	FCN	Mon, Feb 12, 2024	193.98	195.39	192.94	192.94
6972	NYSE	FCN	Fri, Feb 9, 2024	194.80	195.58	193.95	195.10
6971	NYSE	FCN	Thu, Feb 8, 2024	193.46	195.37	192.20	194.18
6970	NYSE	FCN	Wed, Feb 7, 2024	193.90	194.29	192.67	193.92
6969	NYSE	FCN	Tue, Feb 6, 2024	192.65	193.93	191.92	193.54
6968	NYSE	FCN	Mon, Feb 5, 2024	192.46	192.95	190.53	192.44
6967	NYSE	FCN	Fri, Feb 2, 2024	191.40	192.81	189.79	192.57
6966	NYSE	FCN	Thu, Feb 1, 2024	191.94	193.06	189.77	191.43
6965	NYSE	FCN	Wed, Jan 31, 2024	196.16	197.86	191.55	191.61
6964	NYSE	FCN	Tue, Jan 30, 2024	198.16	198.58	196.17	196.86
6963	NYSE	FCN	Mon, Jan 29, 2024	196.83	197.98	194.77	197.51
6962	NYSE	FCN	Fri, Jan 26, 2024	195.91	197.88	193.19	197.25
6961	NYSE	FCN	Thu, Jan 25, 2024	198.28	199.39	193.67	194.41
6960	NYSE	FCN	Wed, Jan 24, 2024	200.05	200.05	195.91	198.34
6959	NYSE	FCN	Tue, Jan 23, 2024	200.83	201.15	198.36	199.56
6958	NYSE	FCN	Mon, Jan 22, 2024	201.00	202.75	200.78	201.00
6957	NYSE	FCN	Fri, Jan 19, 2024	204.62	205.75	200.15	200.32
6956	NYSE	FCN	Thu, Jan 18, 2024	201.37	204.57	201.37	204.52
6955	NYSE	FCN	Wed, Jan 17, 2024	201.15	204.46	200.01	201.19
6954	NYSE	FCN	Tue, Jan 16, 2024	198.95	202.05	198.95	201.34
6953	NYSE	FCN	Fri, Jan 12, 2024	198.06	201.17	197.00	200.83
6952	NYSE	FCN	Thu, Jan 11, 2024	196.48	198.32	193.76	197.32
6951	NYSE	FCN	Wed, Jan 10, 2024	195.26	199.15	194.30	196.17
6950	NYSE	FCN	Tue, Jan 9, 2024	194.97	198.69	192.97	195.19
6949	NYSE	FCN	Mon, Jan 8, 2024	195.85	196.30	192.81	194.51
6948	NYSE	FCN	Fri, Jan 5, 2024	192.59	195.17	191.26	194.72
6947	NYSE	FCN	Thu, Jan 4, 2024	194.59	196.05	192.96	193.06
6946	NYSE	FCN	Wed, Jan 3, 2024	197.42	198.32	193.68	194.25
6945	NYSE	FCN	Tue, Jan 2, 2024	198.17	199.00	196.26	196.90
6944	NYSE	FCN	Fri, Dec 29, 2023	199.65	201.58	195.30	199.15
6943	NYSE	FCN	Thu, Dec 28, 2023	199.41	200.81	198.28	199.38
6942	NYSE	FCN	Wed, Dec 27, 2023	199.63	202.98	199.63	200.11
6941	NYSE	FCN	Tue, Dec 26, 2023	199.89	200.16	198.50	199.33
6940	NYSE	FCN	Fri, Dec 22, 2023	198.58	201.72	198.55	200.41
6939	NYSE	FCN	Thu, Dec 21, 2023	198.29	199.00	195.37	198.75
6938	NYSE	FCN	Wed, Dec 20, 2023	199.55	202.01	197.83	198.05
6937	NYSE	FCN	Tue, Dec 19, 2023	201.70	203.94	200.71	200.90
6936	NYSE	FCN	Mon, Dec 18, 2023	200.78	204.00	200.51	203.64
6935	NYSE	FCN	Fri, Dec 15, 2023	205.67	208.97	199.35	199.70
6934	NYSE	FCN	Thu, Dec 14, 2023	221.41	221.78	206.31	206.50
6933	NYSE	FCN	Wed, Dec 13, 2023	221.35	223.91	220.46	221.30
6932	NYSE	FCN	Tue, Dec 12, 2023	222.37	223.68	220.44	221.88
6931	NYSE	FCN	Mon, Dec 11, 2023	222.08	222.86	219.91	221.98
6930	NYSE	FCN	Fri, Dec 8, 2023	222.40	223.20	218.56	222.12
6929	NYSE	FCN	Thu, Dec 7, 2023	221.19	223.18	221.19	222.00
6928	NYSE	FCN	Wed, Dec 6, 2023	224.58	226.37	221.76	222.28
6927	NYSE	FCN	Tue, Dec 5, 2023	230.53	230.53	223.80	224.52
6926	NYSE	FCN	Mon, Dec 4, 2023	223.13	232.15	222.67	231.00
6925	NYSE	FCN	Fri, Dec 1, 2023	219.58	221.88	219.51	221.35
6924	NYSE	FCN	Thu, Nov 30, 2023	218.41	220.62	217.48	220.46
6923	NYSE	FCN	Wed, Nov 29, 2023	218.34	219.08	215.81	217.85
6922	NYSE	FCN	Tue, Nov 28, 2023	220.85	221.67	217.59	217.64
6921	NYSE	FCN	Mon, Nov 27, 2023	221.12	222.09	218.36	221.09
6920	NYSE	FCN	Fri, Nov 24, 2023	221.00	222.02	219.63	221.76
6919	NYSE	FCN	Wed, Nov 22, 2023	222.43	223.18	221.19	221.47
6918	NYSE	FCN	Tue, Nov 21, 2023	222.39	223.48	220.26	221.16
6917	NYSE	FCN	Mon, Nov 20, 2023	218.41	223.57	217.86	222.25
6916	NYSE	FCN	Fri, Nov 17, 2023	221.19	221.19	217.53	219.09
6915	NYSE	FCN	Thu, Nov 16, 2023	218.79	220.79	217.47	219.91
6914	NYSE	FCN	Wed, Nov 15, 2023	222.19	223.01	218.08	218.79
6913	NYSE	FCN	Tue, Nov 14, 2023	221.75	222.76	219.98	222.52
6912	NYSE	FCN	Mon, Nov 13, 2023	220.70	222.20	219.33	221.54
6911	NYSE	FCN	Fri, Nov 10, 2023	216.51	221.67	216.51	220.88
6910	NYSE	FCN	Thu, Nov 9, 2023	216.80	219.37	214.33	216.27
6909	NYSE	FCN	Wed, Nov 8, 2023	216.31	216.79	213.86	216.22
6908	NYSE	FCN	Tue, Nov 7, 2023	216.90	217.19	214.34	216.40
6907	NYSE	FCN	Mon, Nov 6, 2023	216.16	216.93	215.32	216.71
6906	NYSE	FCN	Fri, Nov 3, 2023	215.37	215.37	211.83	215.00
6905	NYSE	FCN	Thu, Nov 2, 2023	216.80	217.85	211.37	213.56
6904	NYSE	FCN	Wed, Nov 1, 2023	212.50	218.33	210.86	217.80
6903	NYSE	FCN	Tue, Oct 31, 2023	215.40	216.00	210.75	212.26
6902	NYSE	FCN	Mon, Oct 30, 2023	215.92	215.92	211.14	214.65
6901	NYSE	FCN	Fri, Oct 27, 2023	217.66	218.00	212.80	215.95
6900	NYSE	FCN	Thu, Oct 26, 2023	194.66	216.63	193.03	216.38
6899	NYSE	FCN	Wed, Oct 25, 2023	184.79	185.51	182.67	183.93
6898	NYSE	FCN	Tue, Oct 24, 2023	184.33	185.20	181.25	184.58
6897	NYSE	FCN	Mon, Oct 23, 2023	185.76	186.61	184.00	184.04
6896	NYSE	FCN	Fri, Oct 20, 2023	190.19	191.05	186.01	186.20
6895	NYSE	FCN	Thu, Oct 19, 2023	190.75	191.41	187.64	189.69
6894	NYSE	FCN	Wed, Oct 18, 2023	189.54	190.77	186.69	190.60
6893	NYSE	FCN	Tue, Oct 17, 2023	188.82	191.83	188.04	189.08
6892	NYSE	FCN	Mon, Oct 16, 2023	190.45	192.95	188.35	189.00
6891	NYSE	FCN	Fri, Oct 13, 2023	187.64	190.18	185.64	189.66
6890	NYSE	FCN	Thu, Oct 12, 2023	188.25	190.06	185.49	187.41
6889	NYSE	FCN	Wed, Oct 11, 2023	189.31	189.72	186.38	188.46
6888	NYSE	FCN	Tue, Oct 10, 2023	190.90	193.52	188.83	189.63
6887	NYSE	FCN	Mon, Oct 9, 2023	189.86	192.38	186.93	191.22
6886	NYSE	FCN	Fri, Oct 6, 2023	187.60	189.87	186.99	189.78
6885	NYSE	FCN	Thu, Oct 5, 2023	184.42	191.30	183.02	187.86
6884	NYSE	FCN	Wed, Oct 4, 2023	179.19	185.60	179.19	184.64
6883	NYSE	FCN	Tue, Oct 3, 2023	177.00	180.98	177.00	178.55
6882	NYSE	FCN	Mon, Oct 2, 2023	178.46	180.16	177.18	177.78
6881	NYSE	FCN	Fri, Sep 29, 2023	182.33	182.36	177.54	178.41
6880	NYSE	FCN	Thu, Sep 28, 2023	181.10	183.79	180.39	182.08
6879	NYSE	FCN	Wed, Sep 27, 2023	176.09	180.73	176.09	180.34
6878	NYSE	FCN	Tue, Sep 26, 2023	177.76	179.35	175.03	176.56
6877	NYSE	FCN	Mon, Sep 25, 2023	177.95	178.38	176.62	177.35
6876	NYSE	FCN	Fri, Sep 22, 2023	179.94	181.50	178.02	178.19
6875	NYSE	FCN	Thu, Sep 21, 2023	181.82	182.07	179.81	180.32
6874	NYSE	FCN	Wed, Sep 20, 2023	181.80	184.59	181.45	182.45
6873	NYSE	FCN	Tue, Sep 19, 2023	185.17	185.98	181.88	181.90
6872	NYSE	FCN	Mon, Sep 18, 2023	184.57	187.18	183.61	186.48
6871	NYSE	FCN	Fri, Sep 15, 2023	183.94	186.01	183.42	184.68
6870	NYSE	FCN	Thu, Sep 14, 2023	180.34	184.50	178.83	183.96
6869	NYSE	FCN	Wed, Sep 13, 2023	179.83	180.96	178.20	180.27
6868	NYSE	FCN	Tue, Sep 12, 2023	179.57	179.57	177.52	179.20
6867	NYSE	FCN	Mon, Sep 11, 2023	175.44	179.58	174.75	179.09
6866	NYSE	FCN	Fri, Sep 8, 2023	178.20	179.12	174.94	175.66
6865	NYSE	FCN	Thu, Sep 7, 2023	177.61	179.64	175.56	177.56
6864	NYSE	FCN	Wed, Sep 6, 2023	178.00	182.07	176.89	177.96
6863	NYSE	FCN	Tue, Sep 5, 2023	182.23	182.61	176.34	178.35
6862	NYSE	FCN	Fri, Sep 1, 2023	186.02	187.42	181.89	183.32
6861	NYSE	FCN	Thu, Aug 31, 2023	188.04	190.24	185.71	185.82
6860	NYSE	FCN	Wed, Aug 30, 2023	190.11	191.49	187.30	188.11
6859	NYSE	FCN	Tue, Aug 29, 2023	187.89	191.00	187.13	190.62
6858	NYSE	FCN	Mon, Aug 28, 2023	187.42	188.87	186.96	187.89
6857	NYSE	FCN	Fri, Aug 25, 2023	186.43	188.30	184.87	187.34
6856	NYSE	FCN	Thu, Aug 24, 2023	182.75	186.11	176.52	185.55
6855	NYSE	FCN	Wed, Aug 23, 2023	183.35	184.05	181.87	184.00
6854	NYSE	FCN	Tue, Aug 22, 2023	184.36	184.55	181.38	183.08
6853	NYSE	FCN	Mon, Aug 21, 2023	183.62	185.81	182.44	184.18
6852	NYSE	FCN	Fri, Aug 18, 2023	184.23	186.32	183.09	183.77
6851	NYSE	FCN	Thu, Aug 17, 2023	190.87	192.21	184.49	184.80
6850	NYSE	FCN	Wed, Aug 16, 2023	192.67	193.97	184.27	191.21
6849	NYSE	FCN	Tue, Aug 15, 2023	190.24	192.99	190.24	192.43
6848	NYSE	FCN	Mon, Aug 14, 2023	187.17	191.00	187.17	190.19
6847	NYSE	FCN	Fri, Aug 11, 2023	183.44	189.75	183.44	187.31
6846	NYSE	FCN	Thu, Aug 10, 2023	182.04	183.75	180.28	183.47
6845	NYSE	FCN	Wed, Aug 9, 2023	182.00	182.25	179.55	181.42
6844	NYSE	FCN	Tue, Aug 8, 2023	184.82	184.91	181.07	181.49
6843	NYSE	FCN	Mon, Aug 7, 2023	184.66	187.79	184.36	184.85
6842	NYSE	FCN	Fri, Aug 4, 2023	183.47	186.65	183.10	184.31
6841	NYSE	FCN	Thu, Aug 3, 2023	183.91	185.44	181.19	182.96
6840	NYSE	FCN	Wed, Aug 2, 2023	179.14	185.20	177.90	184.58
6839	NYSE	FCN	Tue, Aug 1, 2023	174.70	179.16	174.70	178.99
6838	NYSE	FCN	Mon, Jul 31, 2023	176.39	176.82	173.83	175.16
6837	NYSE	FCN	Fri, Jul 28, 2023	175.53	180.95	172.69	176.76
6836	NYSE	FCN	Thu, Jul 27, 2023	191.90	193.29	171.81	176.30
6835	NYSE	FCN	Wed, Jul 26, 2023	193.99	197.21	193.05	196.35
6834	NYSE	FCN	Tue, Jul 25, 2023	192.28	194.49	191.14	193.99
6833	NYSE	FCN	Mon, Jul 24, 2023	195.30	195.98	192.61	193.14
6832	NYSE	FCN	Fri, Jul 21, 2023	197.46	199.21	194.33	194.67
6831	NYSE	FCN	Thu, Jul 20, 2023	201.18	201.90	196.36	196.65
6830	NYSE	FCN	Wed, Jul 19, 2023	201.19	202.46	198.67	200.41
6829	NYSE	FCN	Tue, Jul 18, 2023	197.41	201.12	197.41	200.42
6828	NYSE	FCN	Mon, Jul 17, 2023	198.05	199.27	197.10	197.44
6827	NYSE	FCN	Fri, Jul 14, 2023	194.71	197.79	194.71	197.47
6826	NYSE	FCN	Thu, Jul 13, 2023	195.85	198.70	193.86	195.54
6825	NYSE	FCN	Wed, Jul 12, 2023	201.29	202.74	193.64	194.50
6824	NYSE	FCN	Tue, Jul 11, 2023	199.11	202.12	199.10	202.05
6823	NYSE	FCN	Mon, Jul 10, 2023	194.79	199.15	194.50	198.76
6822	NYSE	FCN	Fri, Jul 7, 2023	194.02	195.58	192.47	194.64
6821	NYSE	FCN	Thu, Jul 6, 2023	196.80	199.05	194.05	194.56
6820	NYSE	FCN	Wed, Jul 5, 2023	192.86	197.05	192.76	196.58
6819	NYSE	FCN	Mon, Jul 3, 2023	190.13	192.87	189.35	192.36
6818	NYSE	FCN	Fri, Jun 30, 2023	189.79	192.36	189.11	190.20
6817	NYSE	FCN	Thu, Jun 29, 2023	184.24	189.18	180.52	188.91
6816	NYSE	FCN	Wed, Jun 28, 2023	186.68	186.76	181.47	184.99
6815	NYSE	FCN	Tue, Jun 27, 2023	187.43	188.08	184.78	186.94
6814	NYSE	FCN	Mon, Jun 26, 2023	187.81	189.52	187.00	187.29
6813	NYSE	FCN	Fri, Jun 23, 2023	193.21	194.29	187.77	188.22
6812	NYSE	FCN	Thu, Jun 22, 2023	192.98	194.17	192.00	193.70
6811	NYSE	FCN	Wed, Jun 21, 2023	192.10	193.62	191.30	192.66
6810	NYSE	FCN	Tue, Jun 20, 2023	193.00	194.00	191.82	192.06
6809	NYSE	FCN	Fri, Jun 16, 2023	195.00	195.00	191.92	193.13
6808	NYSE	FCN	Thu, Jun 15, 2023	193.73	194.97	192.50	193.91
6807	NYSE	FCN	Wed, Jun 14, 2023	192.14	193.83	189.32	193.16
6806	NYSE	FCN	Tue, Jun 13, 2023	191.90	193.36	191.80	193.08
6805	NYSE	FCN	Mon, Jun 12, 2023	190.80	192.58	189.93	192.53
6804	NYSE	FCN	Fri, Jun 9, 2023	190.81	192.69	189.89	191.17
6803	NYSE	FCN	Thu, Jun 8, 2023	186.91	191.54	186.77	191.19
6802	NYSE	FCN	Wed, Jun 7, 2023	185.25	189.27	185.25	187.98
6801	NYSE	FCN	Tue, Jun 6, 2023	186.43	187.35	184.64	186.00
6800	NYSE	FCN	Mon, Jun 5, 2023	190.70	191.37	186.34	192.10
6799	NYSE	FCN	Fri, Jun 2, 2023	188.08	193.24	188.08	192.10
6798	NYSE	FCN	Thu, Jun 1, 2023	188.57	189.99	187.77	188.25
6797	NYSE	FCN	Wed, May 31, 2023	186.81	188.40	185.05	188.01
6796	NYSE	FCN	Tue, May 30, 2023	188.98	189.00	185.53	186.19
6795	NYSE	FCN	Fri, May 26, 2023	186.65	188.98	185.59	188.61
6794	NYSE	FCN	Thu, May 25, 2023	186.94	188.17	184.55	186.67
6793	NYSE	FCN	Wed, May 24, 2023	184.60	186.76	182.60	186.48
6792	NYSE	FCN	Tue, May 23, 2023	180.87	187.40	180.87	184.33
6791	NYSE	FCN	Mon, May 22, 2023	181.74	185.78	181.64	181.71
6790	NYSE	FCN	Fri, May 19, 2023	180.00	182.93	177.60	182.06
6789	NYSE	FCN	Thu, May 18, 2023	177.25	179.20	175.77	178.64
6788	NYSE	FCN	Wed, May 17, 2023	177.50	178.42	173.12	177.58
6787	NYSE	FCN	Tue, May 16, 2023	172.87	176.90	172.38	176.87
6786	NYSE	FCN	Mon, May 15, 2023	175.78	175.89	172.38	172.88
6785	NYSE	FCN	Fri, May 12, 2023	177.94	177.94	175.88	176.06
6784	NYSE	FCN	Thu, May 11, 2023	177.35	177.82	174.74	177.11
6783	NYSE	FCN	Wed, May 10, 2023	177.48	178.06	175.78	177.03
6782	NYSE	FCN	Tue, May 9, 2023	177.40	178.50	174.45	177.13
6781	NYSE	FCN	Mon, May 8, 2023	175.13	176.74	173.45	176.31
6780	NYSE	FCN	Fri, May 5, 2023	176.59	177.50	173.10	175.11
6779	NYSE	FCN	Thu, May 4, 2023	176.36	179.14	174.92	177.14
6778	NYSE	FCN	Wed, May 3, 2023	178.67	180.09	176.95	177.06
6777	NYSE	FCN	Tue, May 2, 2023	176.98	179.84	174.71	179.35
6776	NYSE	FCN	Mon, May 1, 2023	180.08	182.43	177.71	177.85
6775	NYSE	FCN	Fri, Apr 28, 2023	180.96	182.97	175.78	180.50
6774	NYSE	FCN	Thu, Apr 27, 2023	173.46	194.40	167.39	181.63
6773	NYSE	FCN	Wed, Apr 26, 2023	196.87	198.93	194.53	198.26
6772	NYSE	FCN	Tue, Apr 25, 2023	199.33	199.33	196.87	197.42
6771	NYSE	FCN	Mon, Apr 24, 2023	196.83	199.62	196.16	198.75
6770	NYSE	FCN	Fri, Apr 21, 2023	200.42	200.77	196.00	196.83
6769	NYSE	FCN	Thu, Apr 20, 2023	197.70	200.22	197.13	199.70
6768	NYSE	FCN	Wed, Apr 19, 2023	202.05	203.44	197.06	197.72
6767	NYSE	FCN	Tue, Apr 18, 2023	202.17	202.87	200.35	202.32
6766	NYSE	FCN	Mon, Apr 17, 2023	204.96	204.96	200.90	202.35
6765	NYSE	FCN	Fri, Apr 14, 2023	203.34	204.84	203.28	204.07
6764	NYSE	FCN	Thu, Apr 13, 2023	203.37	205.63	202.50	203.91
6763	NYSE	FCN	Wed, Apr 12, 2023	202.51	204.47	202.51	202.99
6762	NYSE	FCN	Tue, Apr 11, 2023	202.65	204.19	202.11	202.77
6761	NYSE	FCN	Mon, Apr 10, 2023	199.97	203.69	199.72	202.82
6760	NYSE	FCN	Thu, Apr 6, 2023	196.61	200.52	196.61	200.40
6759	NYSE	FCN	Wed, Apr 5, 2023	198.50	198.50	195.85	197.30
6758	NYSE	FCN	Tue, Apr 4, 2023	198.01	198.76	194.51	197.49
6757	NYSE	FCN	Mon, Apr 3, 2023	197.39	199.32	196.42	198.11
6756	NYSE	FCN	Fri, Mar 31, 2023	197.23	198.59	195.82	197.35
6755	NYSE	FCN	Thu, Mar 30, 2023	195.42	197.26	194.97	196.43
6754	NYSE	FCN	Wed, Mar 29, 2023	195.64	196.42	194.01	194.90
6753	NYSE	FCN	Tue, Mar 28, 2023	196.16	197.07	194.26	195.35
6752	NYSE	FCN	Mon, Mar 27, 2023	193.41	196.14	192.74	195.99
6751	NYSE	FCN	Fri, Mar 24, 2023	193.27	194.96	192.80	193.60
6750	NYSE	FCN	Thu, Mar 23, 2023	193.40	195.64	191.38	193.57
6749	NYSE	FCN	Wed, Mar 22, 2023	194.35	196.24	192.51	193.40
6748	NYSE	FCN	Tue, Mar 21, 2023	196.63	196.63	191.27	193.85
6747	NYSE	FCN	Mon, Mar 20, 2023	196.64	197.96	194.49	196.01
6746	NYSE	FCN	Fri, Mar 17, 2023	199.95	200.00	194.84	195.94
6745	NYSE	FCN	Thu, Mar 16, 2023	195.59	199.25	193.70	198.01
6744	NYSE	FCN	Wed, Mar 15, 2023	195.94	198.12	192.67	196.13
6743	NYSE	FCN	Tue, Mar 14, 2023	194.24	196.77	192.42	196.14
6742	NYSE	FCN	Mon, Mar 13, 2023	186.84	201.63	186.61	195.24
6741	NYSE	FCN	Fri, Mar 10, 2023	179.59	192.24	178.61	186.58
6740	NYSE	FCN	Thu, Mar 9, 2023	181.76	181.76	179.09	179.94
6739	NYSE	FCN	Wed, Mar 8, 2023	181.73	183.10	179.27	180.68
6738	NYSE	FCN	Tue, Mar 7, 2023	182.75	183.13	180.52	181.60
6737	NYSE	FCN	Mon, Mar 6, 2023	183.80	184.70	182.35	182.75
6736	NYSE	FCN	Fri, Mar 3, 2023	183.67	183.90	181.47	183.80
6735	NYSE	FCN	Thu, Mar 2, 2023	182.53	185.00	181.78	183.30
6734	NYSE	FCN	Wed, Mar 1, 2023	182.59	184.46	181.84	183.50
6733	NYSE	FCN	Tue, Feb 28, 2023	183.43	185.79	182.78	183.71
6732	NYSE	FCN	Mon, Feb 27, 2023	184.13	188.60	183.64	184.25
6731	NYSE	FCN	Fri, Feb 24, 2023	180.50	183.82	178.09	183.70
6730	NYSE	FCN	Thu, Feb 23, 2023	169.00	184.74	168.00	180.95
6729	NYSE	FCN	Wed, Feb 22, 2023	164.72	165.72	163.17	163.80
6728	NYSE	FCN	Tue, Feb 21, 2023	163.45	166.87	162.94	164.71
6727	NYSE	FCN	Fri, Feb 17, 2023	162.55	164.65	162.55	164.13
6726	NYSE	FCN	Thu, Feb 16, 2023	160.18	163.46	159.81	162.20
6725	NYSE	FCN	Wed, Feb 15, 2023	160.75	162.08	159.46	160.60
6724	NYSE	FCN	Tue, Feb 14, 2023	161.92	163.49	160.35	161.16
6723	NYSE	FCN	Mon, Feb 13, 2023	163.63	164.66	162.88	162.92
6722	NYSE	FCN	Fri, Feb 10, 2023	161.90	164.13	160.92	163.30
6721	NYSE	FCN	Thu, Feb 9, 2023	164.60	165.72	161.44	161.60
6720	NYSE	FCN	Wed, Feb 8, 2023	165.31	165.86	164.49	164.61
6719	NYSE	FCN	Tue, Feb 7, 2023	164.73	167.37	162.47	165.50
6718	NYSE	FCN	Mon, Feb 6, 2023	165.05	166.59	163.70	165.36
6717	NYSE	FCN	Fri, Feb 3, 2023	160.97	166.89	160.36	164.63
6716	NYSE	FCN	Thu, Feb 2, 2023	161.21	162.40	158.21	161.04
6715	NYSE	FCN	Wed, Feb 1, 2023	159.74	163.03	158.07	161.81
6714	NYSE	FCN	Tue, Jan 31, 2023	157.19	160.04	157.19	159.52
6713	NYSE	FCN	Mon, Jan 30, 2023	158.19	159.16	156.13	156.43
6712	NYSE	FCN	Fri, Jan 27, 2023	160.86	161.76	157.18	158.24
6711	NYSE	FCN	Thu, Jan 26, 2023	161.90	163.41	160.80	161.00
6710	NYSE	FCN	Wed, Jan 25, 2023	163.13	163.13	160.02	161.18
6709	NYSE	FCN	Tue, Jan 24, 2023	160.07	163.97	160.07	162.82
6708	NYSE	FCN	Mon, Jan 23, 2023	159.84	163.72	159.84	161.38
6707	NYSE	FCN	Fri, Jan 20, 2023	157.41	160.23	156.06	159.54
6706	NYSE	FCN	Thu, Jan 19, 2023	154.75	157.56	154.60	156.65
6705	NYSE	FCN	Wed, Jan 18, 2023	163.60	163.62	155.14	155.14
6704	NYSE	FCN	Tue, Jan 17, 2023	163.25	165.25	162.70	163.29
6703	NYSE	FCN	Fri, Jan 13, 2023	160.31	162.66	159.07	162.40
6702	NYSE	FCN	Thu, Jan 12, 2023	158.63	162.27	158.23	160.72
6701	NYSE	FCN	Wed, Jan 11, 2023	158.96	161.02	158.41	159.01
6700	NYSE	FCN	Tue, Jan 10, 2023	157.01	162.30	157.01	161.13
6699	NYSE	FCN	Mon, Jan 9, 2023	162.28	162.28	156.72	156.73
6698	NYSE	FCN	Fri, Jan 6, 2023	161.40	162.28	159.84	162.11
6697	NYSE	FCN	Thu, Jan 5, 2023	161.27	163.60	159.57	160.26
6696	NYSE	FCN	Wed, Jan 4, 2023	161.40	163.36	160.63	161.82
6695	NYSE	FCN	Tue, Jan 3, 2023	158.50	162.21	157.49	161.89
6694	NYSE	FCN	Fri, Dec 30, 2022	159.13	159.27	157.21	158.80
6693	NYSE	FCN	Thu, Dec 29, 2022	159.23	161.66	158.27	159.33
6692	NYSE	FCN	Wed, Dec 28, 2022	159.77	160.87	158.30	158.73
6691	NYSE	FCN	Tue, Dec 27, 2022	157.24	159.78	157.15	159.53
6690	NYSE	FCN	Fri, Dec 23, 2022	155.62	157.08	154.93	156.89
6689	NYSE	FCN	Thu, Dec 22, 2022	155.29	155.67	152.94	155.44
6688	NYSE	FCN	Wed, Dec 21, 2022	154.56	156.62	154.47	155.06
6687	NYSE	FCN	Tue, Dec 20, 2022	155.59	156.42	153.87	154.41
6686	NYSE	FCN	Mon, Dec 19, 2022	153.51	155.86	152.42	155.73
6685	NYSE	FCN	Fri, Dec 16, 2022	156.50	156.66	153.71	154.53
6684	NYSE	FCN	Thu, Dec 15, 2022	159.88	160.45	154.50	157.42
6683	NYSE	FCN	Wed, Dec 14, 2022	158.68	160.87	156.98	159.63
6682	NYSE	FCN	Tue, Dec 13, 2022	163.30	164.25	158.22	158.35
6681	NYSE	FCN	Mon, Dec 12, 2022	161.77	163.16	158.04	161.88
6680	NYSE	FCN	Fri, Dec 9, 2022	163.51	163.78	161.10	162.00
6679	NYSE	FCN	Thu, Dec 8, 2022	168.68	170.61	164.00	164.02
6678	NYSE	FCN	Wed, Dec 7, 2022	165.15	169.27	165.15	168.57
6677	NYSE	FCN	Tue, Dec 6, 2022	169.13	171.20	164.36	165.18
6676	NYSE	FCN	Mon, Dec 5, 2022	171.30	171.88	167.83	169.86
6675	NYSE	FCN	Fri, Dec 2, 2022	169.95	172.41	166.40	171.45
6674	NYSE	FCN	Thu, Dec 1, 2022	172.40	172.70	168.30	168.47
6673	NYSE	FCN	Wed, Nov 30, 2022	169.96	172.83	167.75	172.82
6672	NYSE	FCN	Tue, Nov 29, 2022	173.56	175.49	170.55	170.56
6671	NYSE	FCN	Mon, Nov 28, 2022	173.13	175.98	171.29	173.78
6670	NYSE	FCN	Fri, Nov 25, 2022	173.99	174.24	172.46	173.35
6669	NYSE	FCN	Wed, Nov 23, 2022	171.44	173.81	170.23	173.30
6668	NYSE	FCN	Tue, Nov 22, 2022	170.42	173.46	170.02	172.01
6667	NYSE	FCN	Mon, Nov 21, 2022	170.77	171.19	167.92	170.36
6666	NYSE	FCN	Fri, Nov 18, 2022	173.01	173.25	167.53	168.78
6665	NYSE	FCN	Thu, Nov 17, 2022	168.85	172.49	165.60	172.46
6664	NYSE	FCN	Wed, Nov 16, 2022	166.80	169.60	165.19	168.11
6663	NYSE	FCN	Tue, Nov 15, 2022	166.58	168.54	164.61	165.86
6662	NYSE	FCN	Mon, Nov 14, 2022	161.47	168.15	159.73	166.37
6661	NYSE	FCN	Fri, Nov 11, 2022	166.84	166.90	158.62	160.75
6660	NYSE	FCN	Thu, Nov 10, 2022	164.09	166.81	162.99	166.07
6659	NYSE	FCN	Wed, Nov 9, 2022	160.68	165.97	159.86	162.99
6658	NYSE	FCN	Tue, Nov 8, 2022	162.00	163.44	158.39	159.91
6657	NYSE	FCN	Mon, Nov 7, 2022	160.07	165.01	159.43	164.75
6656	NYSE	FCN	Fri, Nov 4, 2022	157.63	159.59	153.25	159.55
6655	NYSE	FCN	Thu, Nov 3, 2022	155.79	158.57	155.40	157.76
6654	NYSE	FCN	Wed, Nov 2, 2022	154.06	160.48	152.58	157.09
6653	NYSE	FCN	Tue, Nov 1, 2022	156.68	157.20	151.75	153.42
6652	NYSE	FCN	Mon, Oct 31, 2022	153.13	156.76	148.23	155.63
6651	NYSE	FCN	Fri, Oct 28, 2022	142.52	155.09	140.09	153.97
6650	NYSE	FCN	Thu, Oct 27, 2022	176.39	176.81	141.95	143.24
6649	NYSE	FCN	Wed, Oct 26, 2022	179.97	179.97	175.45	176.21
6648	NYSE	FCN	Tue, Oct 25, 2022	186.11	186.11	178.66	178.74
6647	NYSE	FCN	Mon, Oct 24, 2022	186.68	187.68	184.46	185.28
6646	NYSE	FCN	Fri, Oct 21, 2022	182.92	186.98	182.26	185.81
6645	NYSE	FCN	Thu, Oct 20, 2022	184.77	184.77	180.92	182.28
6644	NYSE	FCN	Wed, Oct 19, 2022	182.09	184.23	181.39	183.98
6643	NYSE	FCN	Tue, Oct 18, 2022	181.55	182.97	178.34	182.93
6642	NYSE	FCN	Mon, Oct 17, 2022	181.33	181.78	178.30	179.08
6641	NYSE	FCN	Fri, Oct 14, 2022	179.55	181.00	179.21	179.96
6640	NYSE	FCN	Thu, Oct 13, 2022	172.31	180.35	170.76	179.32
6639	NYSE	FCN	Wed, Oct 12, 2022	179.12	181.02	173.17	173.26
6638	NYSE	FCN	Tue, Oct 11, 2022	174.79	178.68	174.79	178.64
6637	NYSE	FCN	Mon, Oct 10, 2022	173.15	174.74	172.12	174.38
6636	NYSE	FCN	Fri, Oct 7, 2022	171.38	172.98	169.50	172.69
6635	NYSE	FCN	Thu, Oct 6, 2022	173.88	174.05	171.24	171.66
6634	NYSE	FCN	Wed, Oct 5, 2022	171.50	174.48	169.48	173.51
6633	NYSE	FCN	Tue, Oct 4, 2022	167.83	173.52	166.95	171.64
6632	NYSE	FCN	Mon, Oct 3, 2022	165.57	167.93	164.65	166.92
6631	NYSE	FCN	Fri, Sep 30, 2022	164.62	167.01	163.13	165.71
6630	NYSE	FCN	Thu, Sep 29, 2022	164.64	165.29	163.29	165.08
6629	NYSE	FCN	Wed, Sep 28, 2022	163.16	165.74	160.02	164.67
6628	NYSE	FCN	Tue, Sep 27, 2022	160.45	162.18	158.90	161.46
6627	NYSE	FCN	Mon, Sep 26, 2022	158.14	160.77	155.99	159.94
6626	NYSE	FCN	Fri, Sep 23, 2022	155.81	159.63	155.57	159.58
6625	NYSE	FCN	Thu, Sep 22, 2022	156.38	157.97	155.20	157.34
6624	NYSE	FCN	Wed, Sep 21, 2022	157.71	159.00	156.95	157.16
6623	NYSE	FCN	Tue, Sep 20, 2022	156.64	157.35	154.53	157.01
6622	NYSE	FCN	Mon, Sep 19, 2022	154.79	157.36	154.04	157.11
6621	NYSE	FCN	Fri, Sep 16, 2022	153.31	155.25	152.96	154.97
6620	NYSE	FCN	Thu, Sep 15, 2022	155.52	155.52	152.94	153.57
6619	NYSE	FCN	Wed, Sep 14, 2022	157.14	157.59	155.33	155.91
6618	NYSE	FCN	Tue, Sep 13, 2022	158.87	159.01	156.07	156.96
6617	NYSE	FCN	Mon, Sep 12, 2022	159.00	159.90	158.45	158.87
6616	NYSE	FCN	Fri, Sep 9, 2022	158.46	160.27	158.23	158.96
6615	NYSE	FCN	Thu, Sep 8, 2022	158.82	159.86	157.14	158.42
6614	NYSE	FCN	Wed, Sep 7, 2022	158.44	159.06	157.38	158.03
6613	NYSE	FCN	Tue, Sep 6, 2022	156.44	158.52	155.92	157.96
6612	NYSE	FCN	Fri, Sep 2, 2022	161.68	161.68	155.47	156.24
6611	NYSE	FCN	Thu, Sep 1, 2022	160.85	162.83	160.31	160.79
6610	NYSE	FCN	Wed, Aug 31, 2022	158.41	161.15	157.09	160.60
6609	NYSE	FCN	Tue, Aug 30, 2022	159.43	159.96	157.40	157.61
6608	NYSE	FCN	Mon, Aug 29, 2022	160.66	161.06	159.18	159.95
6607	NYSE	FCN	Fri, Aug 26, 2022	162.81	164.60	161.61	161.83
6606	NYSE	FCN	Thu, Aug 25, 2022	163.71	166.22	162.10	162.60
6605	NYSE	FCN	Wed, Aug 24, 2022	163.70	164.78	162.17	164.22
6604	NYSE	FCN	Tue, Aug 23, 2022	169.85	169.85	163.24	163.51
6603	NYSE	FCN	Mon, Aug 22, 2022	170.16	171.57	169.97	170.52
6602	NYSE	FCN	Fri, Aug 19, 2022	169.19	171.58	167.68	171.15
6601	NYSE	FCN	Thu, Aug 18, 2022	170.00	170.32	168.64	168.84
6600	NYSE	FCN	Wed, Aug 17, 2022	166.85	169.25	166.05	168.97
6599	NYSE	FCN	Tue, Aug 16, 2022	166.64	167.94	164.88	166.51
6598	NYSE	FCN	Mon, Aug 15, 2022	163.76	168.10	163.63	167.20
6597	NYSE	FCN	Fri, Aug 12, 2022	162.96	164.59	162.40	164.12
6596	NYSE	FCN	Thu, Aug 11, 2022	162.72	163.76	161.57	162.65
6595	NYSE	FCN	Wed, Aug 10, 2022	162.70	164.60	161.83	162.00
6594	NYSE	FCN	Tue, Aug 9, 2022	161.07	161.88	159.48	161.66
6593	NYSE	FCN	Mon, Aug 8, 2022	160.99	161.36	157.99	159.74
6592	NYSE	FCN	Fri, Aug 5, 2022	158.92	161.13	157.55	160.98
6591	NYSE	FCN	Thu, Aug 4, 2022	160.47	162.01	158.53	159.66
6590	NYSE	FCN	Wed, Aug 3, 2022	161.49	162.56	158.93	159.86
6589	NYSE	FCN	Tue, Aug 2, 2022	161.10	162.73	158.77	161.49
6588	NYSE	FCN	Mon, Aug 1, 2022	162.59	163.73	160.57	161.18
6587	NYSE	FCN	Fri, Jul 29, 2022	164.63	168.92	162.89	163.56
6586	NYSE	FCN	Thu, Jul 28, 2022	178.93	181.52	162.98	165.55
6585	NYSE	FCN	Wed, Jul 27, 2022	184.46	185.61	181.35	182.03
6584	NYSE	FCN	Tue, Jul 26, 2022	183.08	185.96	182.14	184.99
6583	NYSE	FCN	Mon, Jul 25, 2022	183.36	185.93	182.98	183.64
6582	NYSE	FCN	Fri, Jul 22, 2022	183.79	185.03	180.62	182.05
6581	NYSE	FCN	Thu, Jul 21, 2022	187.11	187.11	180.25	184.28
6580	NYSE	FCN	Wed, Jul 20, 2022	187.90	188.53	184.50	187.60
6579	NYSE	FCN	Tue, Jul 19, 2022	188.12	190.34	186.71	187.38
6578	NYSE	FCN	Mon, Jul 18, 2022	187.78	188.56	186.33	186.61
6577	NYSE	FCN	Fri, Jul 15, 2022	187.74	188.48	186.02	187.62
6576	NYSE	FCN	Thu, Jul 14, 2022	185.90	187.28	184.42	186.85
6575	NYSE	FCN	Wed, Jul 13, 2022	185.02	187.39	185.02	186.40
6574	NYSE	FCN	Tue, Jul 12, 2022	189.05	190.16	185.81	186.76
6573	NYSE	FCN	Mon, Jul 11, 2022	188.26	190.43	187.94	188.74
6572	NYSE	FCN	Fri, Jul 8, 2022	187.59	188.99	186.58	188.70
6571	NYSE	FCN	Thu, Jul 7, 2022	185.93	188.61	184.13	187.64
6570	NYSE	FCN	Wed, Jul 6, 2022	183.05	186.40	181.65	185.51
6569	NYSE	FCN	Tue, Jul 5, 2022	182.48	184.15	178.87	181.99
6568	NYSE	FCN	Fri, Jul 1, 2022	181.00	184.58	179.18	183.73
6567	NYSE	FCN	Thu, Jun 30, 2022	176.21	182.09	175.34	180.85
6566	NYSE	FCN	Wed, Jun 29, 2022	172.10	177.17	171.91	176.85
6565	NYSE	FCN	Tue, Jun 28, 2022	174.88	174.88	171.40	172.21
6564	NYSE	FCN	Mon, Jun 27, 2022	177.76	178.13	173.65	174.34
6563	NYSE	FCN	Fri, Jun 24, 2022	174.44	178.14	174.44	177.62
6562	NYSE	FCN	Thu, Jun 23, 2022	169.38	174.35	169.38	173.46
6561	NYSE	FCN	Wed, Jun 22, 2022	168.22	171.27	167.88	169.01
6560	NYSE	FCN	Tue, Jun 21, 2022	164.11	170.06	163.77	169.03
6559	NYSE	FCN	Fri, Jun 17, 2022	164.65	165.33	162.48	164.02
6558	NYSE	FCN	Thu, Jun 16, 2022	161.12	163.76	160.44	162.95
6557	NYSE	FCN	Wed, Jun 15, 2022	163.42	164.69	161.57	162.87
6556	NYSE	FCN	Tue, Jun 14, 2022	161.75	163.47	161.25	162.11
6555	NYSE	FCN	Mon, Jun 13, 2022	162.11	163.62	161.01	162.80
6554	NYSE	FCN	Fri, Jun 10, 2022	163.69	165.63	160.82	164.24
6553	NYSE	FCN	Thu, Jun 9, 2022	170.12	170.41	165.65	165.69
6552	NYSE	FCN	Wed, Jun 8, 2022	170.86	172.67	168.34	169.64
6551	NYSE	FCN	Tue, Jun 7, 2022	170.12	172.69	168.69	172.68
6550	NYSE	FCN	Mon, Jun 6, 2022	170.03	172.53	167.18	170.53
6549	NYSE	FCN	Fri, Jun 3, 2022	168.60	168.60	166.28	166.74
6548	NYSE	FCN	Thu, Jun 2, 2022	167.78	170.81	167.00	169.68
6547	NYSE	FCN	Wed, Jun 1, 2022	168.35	168.55	166.25	167.53
6546	NYSE	FCN	Tue, May 31, 2022	166.03	169.34	163.55	168.00
6545	NYSE	FCN	Fri, May 27, 2022	166.20	168.13	166.20	167.08
6544	NYSE	FCN	Thu, May 26, 2022	164.91	165.56	163.25	165.00
6543	NYSE	FCN	Wed, May 25, 2022	163.89	164.76	162.90	163.63
6542	NYSE	FCN	Tue, May 24, 2022	162.22	165.69	159.87	164.54
6541	NYSE	FCN	Mon, May 23, 2022	162.93	164.02	160.28	161.93
6540	NYSE	FCN	Fri, May 20, 2022	161.27	162.38	159.92	161.95
6539	NYSE	FCN	Thu, May 19, 2022	162.29	162.79	159.57	161.00
6538	NYSE	FCN	Wed, May 18, 2022	166.58	167.24	162.59	162.67
6537	NYSE	FCN	Tue, May 17, 2022	170.65	170.65	166.01	167.36
6536	NYSE	FCN	Mon, May 16, 2022	165.29	169.29	165.00	169.25
6535	NYSE	FCN	Fri, May 13, 2022	165.04	167.33	164.36	165.74
6534	NYSE	FCN	Thu, May 12, 2022	164.42	166.42	162.31	164.10
6533	NYSE	FCN	Wed, May 11, 2022	165.88	168.36	164.98	165.57
6532	NYSE	FCN	Tue, May 10, 2022	167.23	169.57	165.80	166.12
6531	NYSE	FCN	Mon, May 9, 2022	164.51	167.67	163.80	167.20
6530	NYSE	FCN	Fri, May 6, 2022	162.24	166.04	161.06	165.79
6529	NYSE	FCN	Thu, May 5, 2022	162.31	163.54	159.51	163.29
6528	NYSE	FCN	Wed, May 4, 2022	155.76	163.77	154.10	163.50
6527	NYSE	FCN	Tue, May 3, 2022	155.17	158.46	154.38	155.09
6526	NYSE	FCN	Mon, May 2, 2022	157.71	159.66	153.89	155.77
6525	NYSE	FCN	Fri, Apr 29, 2022	155.88	158.67	154.39	157.71
6524	NYSE	FCN	Thu, Apr 28, 2022	162.00	165.19	153.89	155.56
6523	NYSE	FCN	Wed, Apr 27, 2022	158.57	160.70	157.42	158.07
6522	NYSE	FCN	Tue, Apr 26, 2022	160.84	161.92	158.67	158.83
6521	NYSE	FCN	Mon, Apr 25, 2022	167.00	167.00	159.49	161.26
6520	NYSE	FCN	Fri, Apr 22, 2022	169.82	170.31	166.78	167.30
6519	NYSE	FCN	Thu, Apr 21, 2022	168.12	169.60	166.65	169.28
6518	NYSE	FCN	Wed, Apr 20, 2022	164.52	167.28	164.52	166.89
6517	NYSE	FCN	Tue, Apr 19, 2022	161.08	163.78	160.92	163.59
6516	NYSE	FCN	Mon, Apr 18, 2022	162.32	163.72	160.31	161.00
6515	NYSE	FCN	Thu, Apr 14, 2022	162.46	165.43	162.46	162.95
6514	NYSE	FCN	Wed, Apr 13, 2022	162.62	164.49	161.45	162.80
6513	NYSE	FCN	Tue, Apr 12, 2022	162.67	163.97	160.21	163.50
6512	NYSE	FCN	Mon, Apr 11, 2022	160.68	163.69	160.44	161.66
6511	NYSE	FCN	Fri, Apr 8, 2022	160.61	162.31	159.67	160.59
6510	NYSE	FCN	Thu, Apr 7, 2022	162.20	163.95	158.07	160.01
6509	NYSE	FCN	Wed, Apr 6, 2022	158.40	162.31	157.75	162.20
6508	NYSE	FCN	Tue, Apr 5, 2022	156.91	160.05	156.91	158.94
6507	NYSE	FCN	Mon, Apr 4, 2022	158.83	159.09	156.33	156.91
6506	NYSE	FCN	Fri, Apr 1, 2022	160.35	160.35	157.44	159.52
6505	NYSE	FCN	Thu, Mar 31, 2022	158.33	159.42	157.20	157.22
6504	NYSE	FCN	Wed, Mar 30, 2022	156.00	158.23	155.08	158.09
6503	NYSE	FCN	Tue, Mar 29, 2022	155.95	158.42	155.95	156.68
6502	NYSE	FCN	Mon, Mar 28, 2022	151.72	154.70	151.72	154.55
6501	NYSE	FCN	Fri, Mar 25, 2022	151.62	152.08	150.43	151.57
6500	NYSE	FCN	Thu, Mar 24, 2022	149.82	151.82	148.49	150.92
6499	NYSE	FCN	Wed, Mar 23, 2022	154.27	154.63	149.26	149.29
6498	NYSE	FCN	Tue, Mar 22, 2022	156.00	156.66	153.80	155.10
6497	NYSE	FCN	Mon, Mar 21, 2022	154.97	156.02	152.57	155.77
6496	NYSE	FCN	Fri, Mar 18, 2022	155.36	155.62	152.72	155.17
6495	NYSE	FCN	Thu, Mar 17, 2022	153.04	155.39	152.83	155.29
6494	NYSE	FCN	Wed, Mar 16, 2022	152.53	154.02	151.16	153.69
6493	NYSE	FCN	Tue, Mar 15, 2022	147.90	152.39	147.30	152.17
6492	NYSE	FCN	Mon, Mar 14, 2022	145.69	148.77	145.50	147.81
6491	NYSE	FCN	Fri, Mar 11, 2022	146.32	147.44	144.82	145.38
6490	NYSE	FCN	Thu, Mar 10, 2022	144.79	147.53	143.99	145.34
6489	NYSE	FCN	Wed, Mar 9, 2022	147.47	151.36	145.45	145.71
6488	NYSE	FCN	Tue, Mar 8, 2022	147.51	149.30	144.48	145.06
6487	NYSE	FCN	Mon, Mar 7, 2022	149.19	150.37	147.06	148.29
6486	NYSE	FCN	Fri, Mar 4, 2022	148.82	150.05	147.79	149.71
6485	NYSE	FCN	Thu, Mar 3, 2022	150.31	151.86	149.13	149.42
6484	NYSE	FCN	Wed, Mar 2, 2022	146.71	151.53	146.51	150.34
6483	NYSE	FCN	Tue, Mar 1, 2022	145.05	148.23	145.05	146.83
6482	NYSE	FCN	Mon, Feb 28, 2022	143.60	146.31	143.50	146.00
6481	NYSE	FCN	Fri, Feb 25, 2022	140.55	145.93	140.55	145.57
6480	NYSE	FCN	Thu, Feb 24, 2022	133.42	142.84	132.36	142.04
6479	NYSE	FCN	Wed, Feb 23, 2022	142.21	143.16	137.31	137.31
6478	NYSE	FCN	Tue, Feb 22, 2022	142.56	145.04	141.13	141.98
6477	NYSE	FCN	Fri, Feb 18, 2022	143.36	144.71	141.94	142.65
6476	NYSE	FCN	Thu, Feb 17, 2022	144.69	145.09	143.42	143.51
6475	NYSE	FCN	Wed, Feb 16, 2022	145.97	146.00	143.27	145.13
6474	NYSE	FCN	Tue, Feb 15, 2022	148.13	148.73	145.38	146.25
6473	NYSE	FCN	Mon, Feb 14, 2022	148.39	149.77	146.84	147.50
6472	NYSE	FCN	Fri, Feb 11, 2022	150.94	152.04	147.24	149.15
6471	NYSE	FCN	Thu, Feb 10, 2022	151.06	153.22	150.03	150.61
6470	NYSE	FCN	Wed, Feb 9, 2022	150.78	153.67	150.78	152.57
6469	NYSE	FCN	Tue, Feb 8, 2022	146.89	150.37	146.70	149.95
6468	NYSE	FCN	Mon, Feb 7, 2022	147.33	148.10	145.75	146.95
6467	NYSE	FCN	Fri, Feb 4, 2022	144.16	148.07	144.01	147.31
6466	NYSE	FCN	Thu, Feb 3, 2022	143.28	145.52	143.28	144.73
6465	NYSE	FCN	Wed, Feb 2, 2022	144.69	146.19	143.14	144.14
6464	NYSE	FCN	Tue, Feb 1, 2022	145.93	145.93	143.68	144.91
6463	NYSE	FCN	Mon, Jan 31, 2022	144.08	146.27	143.37	145.81
6462	NYSE	FCN	Fri, Jan 28, 2022	143.42	144.60	140.62	144.60
6461	NYSE	FCN	Thu, Jan 27, 2022	144.01	147.28	142.20	143.23
6460	NYSE	FCN	Wed, Jan 26, 2022	143.82	145.18	141.75	143.61
6459	NYSE	FCN	Tue, Jan 25, 2022	150.90	150.90	141.70	144.08
6458	NYSE	FCN	Mon, Jan 24, 2022	147.40	152.69	146.79	152.53
6457	NYSE	FCN	Fri, Jan 21, 2022	149.73	151.13	147.95	148.83
6456	NYSE	FCN	Thu, Jan 20, 2022	152.50	153.38	150.16	150.25
6455	NYSE	FCN	Wed, Jan 19, 2022	150.83	152.07	148.94	151.72
6454	NYSE	FCN	Tue, Jan 18, 2022	149.91	151.44	147.90	150.05
6453	NYSE	FCN	Fri, Jan 14, 2022	149.18	151.38	149.18	151.30
6452	NYSE	FCN	Thu, Jan 13, 2022	151.44	154.09	149.27	150.21
6451	NYSE	FCN	Wed, Jan 12, 2022	151.20	153.66	148.82	151.32
6450	NYSE	FCN	Tue, Jan 11, 2022	151.42	151.71	148.34	151.65
6449	NYSE	FCN	Mon, Jan 10, 2022	147.67	149.59	146.46	148.95
6448	NYSE	FCN	Fri, Jan 7, 2022	155.11	155.80	148.56	148.61
6447	NYSE	FCN	Thu, Jan 6, 2022	154.39	157.86	153.89	154.90
6446	NYSE	FCN	Wed, Jan 5, 2022	154.91	157.54	154.17	154.24
6445	NYSE	FCN	Tue, Jan 4, 2022	154.17	156.94	154.17	155.26
6444	NYSE	FCN	Mon, Jan 3, 2022	154.25	154.45	151.74	154.00
6443	NYSE	FCN	Fri, Dec 31, 2021	154.00	154.14	152.61	153.42
6442	NYSE	FCN	Thu, Dec 30, 2021	155.34	155.82	153.84	153.91
6441	NYSE	FCN	Wed, Dec 29, 2021	154.02	155.77	153.33	155.03
6440	NYSE	FCN	Tue, Dec 28, 2021	153.80	154.67	152.43	153.31
6439	NYSE	FCN	Mon, Dec 27, 2021	151.46	153.80	151.32	153.78
6438	NYSE	FCN	Thu, Dec 23, 2021	151.16	152.12	149.88	150.80
6437	NYSE	FCN	Wed, Dec 22, 2021	148.14	150.69	147.53	150.40
6436	NYSE	FCN	Tue, Dec 21, 2021	146.19	148.96	146.19	148.29
6435	NYSE	FCN	Mon, Dec 20, 2021	145.19	146.23	143.87	145.79
6434	NYSE	FCN	Fri, Dec 17, 2021	146.69	147.15	143.42	146.63
6433	NYSE	FCN	Thu, Dec 16, 2021	143.64	146.58	142.50	146.34
6432	NYSE	FCN	Wed, Dec 15, 2021	145.11	145.93	142.11	143.39
6431	NYSE	FCN	Tue, Dec 14, 2021	146.13	146.61	145.26	145.78
6430	NYSE	FCN	Mon, Dec 13, 2021	144.39	146.80	144.39	146.40
6429	NYSE	FCN	Fri, Dec 10, 2021	146.58	147.10	144.57	145.02
6428	NYSE	FCN	Thu, Dec 9, 2021	146.63	148.20	144.59	146.16
6427	NYSE	FCN	Wed, Dec 8, 2021	146.19	147.47	145.86	147.08
6426	NYSE	FCN	Tue, Dec 7, 2021	146.30	147.97	145.40	146.27
6425	NYSE	FCN	Mon, Dec 6, 2021	146.14	147.35	144.87	145.92
6424	NYSE	FCN	Fri, Dec 3, 2021	146.17	146.17	143.62	145.13
6423	NYSE	FCN	Thu, Dec 2, 2021	142.86	146.53	142.51	145.79
6422	NYSE	FCN	Wed, Dec 1, 2021	146.89	147.34	142.42	142.55
6421	NYSE	FCN	Tue, Nov 30, 2021	146.86	148.26	145.58	146.09
6420	NYSE	FCN	Mon, Nov 29, 2021	147.47	148.91	144.92	147.11
6419	NYSE	FCN	Fri, Nov 26, 2021	149.42	149.95	146.34	146.52
6418	NYSE	FCN	Wed, Nov 24, 2021	153.88	154.83	149.58	149.78
6417	NYSE	FCN	Tue, Nov 23, 2021	153.32	154.16	151.88	154.09
6416	NYSE	FCN	Mon, Nov 22, 2021	152.10	154.69	151.77	153.82
6415	NYSE	FCN	Fri, Nov 19, 2021	151.70	153.85	151.25	152.14
6414	NYSE	FCN	Thu, Nov 18, 2021	149.90	152.71	148.34	151.41
6413	NYSE	FCN	Wed, Nov 17, 2021	147.91	149.97	145.94	149.96
6412	NYSE	FCN	Tue, Nov 16, 2021	146.94	149.21	146.47	148.00
6411	NYSE	FCN	Mon, Nov 15, 2021	146.68	147.58	145.20	147.01
6410	NYSE	FCN	Fri, Nov 12, 2021	146.20	147.76	145.91	146.51
6409	NYSE	FCN	Thu, Nov 11, 2021	143.72	145.47	142.67	145.36
6408	NYSE	FCN	Wed, Nov 10, 2021	142.62	143.66	141.06	143.11
6407	NYSE	FCN	Tue, Nov 9, 2021	143.77	144.63	142.60	142.79
6406	NYSE	FCN	Mon, Nov 8, 2021	145.16	145.16	142.18	143.19
6405	NYSE	FCN	Fri, Nov 5, 2021	148.21	148.50	144.36	144.43
6404	NYSE	FCN	Thu, Nov 4, 2021	147.47	149.86	147.12	147.29
6403	NYSE	FCN	Wed, Nov 3, 2021	146.53	147.15	144.58	146.97
6402	NYSE	FCN	Tue, Nov 2, 2021	147.05	148.33	146.00	146.71
6401	NYSE	FCN	Mon, Nov 1, 2021	144.05	147.11	143.51	147.11
6400	NYSE	FCN	Fri, Oct 29, 2021	143.77	145.14	141.61	143.92
6399	NYSE	FCN	Thu, Oct 28, 2021	145.48	149.20	142.63	144.10
6398	NYSE	FCN	Wed, Oct 27, 2021	145.80	146.62	141.89	142.43
6397	NYSE	FCN	Tue, Oct 26, 2021	144.46	146.18	142.48	145.98
6396	NYSE	FCN	Mon, Oct 25, 2021	142.93	144.87	141.15	144.47
6395	NYSE	FCN	Fri, Oct 22, 2021	142.96	143.46	142.36	142.50
6394	NYSE	FCN	Thu, Oct 21, 2021	143.90	144.12	141.67	142.33
6393	NYSE	FCN	Wed, Oct 20, 2021	144.99	144.99	143.66	144.19
6392	NYSE	FCN	Tue, Oct 19, 2021	145.76	145.76	142.80	144.85
6391	NYSE	FCN	Mon, Oct 18, 2021	144.03	146.10	142.54	145.01
6390	NYSE	FCN	Fri, Oct 15, 2021	142.70	144.87	141.69	143.67
6389	NYSE	FCN	Thu, Oct 14, 2021	143.00	143.63	141.54	142.57
6388	NYSE	FCN	Wed, Oct 13, 2021	140.76	142.43	139.93	142.30
6387	NYSE	FCN	Tue, Oct 12, 2021	140.24	140.90	140.04	140.37
6386	NYSE	FCN	Mon, Oct 11, 2021	140.47	141.77	139.44	139.61
6385	NYSE	FCN	Fri, Oct 8, 2021	140.76	141.68	139.85	140.84
6384	NYSE	FCN	Thu, Oct 7, 2021	139.34	141.30	138.18	140.38
6383	NYSE	FCN	Wed, Oct 6, 2021	137.63	138.53	135.73	138.42
6382	NYSE	FCN	Tue, Oct 5, 2021	138.40	139.93	136.84	138.25
6381	NYSE	FCN	Mon, Oct 4, 2021	135.78	138.20	135.20	137.88
6380	NYSE	FCN	Fri, Oct 1, 2021	135.91	137.56	134.24	135.50
6379	NYSE	FCN	Thu, Sep 30, 2021	135.87	136.66	134.64	134.70
6378	NYSE	FCN	Wed, Sep 29, 2021	133.51	135.87	132.78	135.71
6377	NYSE	FCN	Tue, Sep 28, 2021	134.57	135.32	132.42	133.13
6376	NYSE	FCN	Mon, Sep 27, 2021	133.61	136.38	132.64	135.38
6375	NYSE	FCN	Fri, Sep 24, 2021	134.20	135.16	134.06	134.13
6374	NYSE	FCN	Thu, Sep 23, 2021	133.65	136.36	133.65	134.61
6373	NYSE	FCN	Wed, Sep 22, 2021	133.67	134.88	133.03	133.33
6372	NYSE	FCN	Tue, Sep 21, 2021	134.27	134.85	131.50	133.58
6371	NYSE	FCN	Mon, Sep 20, 2021	134.54	135.88	132.97	133.91
6370	NYSE	FCN	Fri, Sep 17, 2021	136.36	138.46	135.43	135.72
6369	NYSE	FCN	Thu, Sep 16, 2021	135.77	137.46	134.76	136.58
6368	NYSE	FCN	Wed, Sep 15, 2021	133.80	137.09	133.46	135.47
6367	NYSE	FCN	Tue, Sep 14, 2021	135.22	135.31	133.45	133.76
6366	NYSE	FCN	Mon, Sep 13, 2021	135.26	135.59	133.03	134.45
6365	NYSE	FCN	Fri, Sep 10, 2021	137.62	137.70	134.83	134.93
6364	NYSE	FCN	Thu, Sep 9, 2021	137.49	138.18	136.18	137.34
6363	NYSE	FCN	Wed, Sep 8, 2021	136.50	137.93	135.96	137.33
6362	NYSE	FCN	Tue, Sep 7, 2021	138.55	139.00	136.68	136.79
6361	NYSE	FCN	Fri, Sep 3, 2021	138.21	139.62	137.46	139.00
6360	NYSE	FCN	Thu, Sep 2, 2021	141.12	141.12	137.90	138.79
6359	NYSE	FCN	Wed, Sep 1, 2021	139.72	140.72	138.33	140.59
6358	NYSE	FCN	Tue, Aug 31, 2021	141.43	141.47	139.17	139.71
6357	NYSE	FCN	Mon, Aug 30, 2021	139.70	141.40	139.70	140.95
6356	NYSE	FCN	Fri, Aug 27, 2021	140.61	140.84	139.25	139.51
6355	NYSE	FCN	Thu, Aug 26, 2021	143.05	144.04	140.22	140.78
6354	NYSE	FCN	Wed, Aug 25, 2021	142.66	143.71	141.74	143.12
6353	NYSE	FCN	Tue, Aug 24, 2021	141.31	143.19	141.31	142.32
6352	NYSE	FCN	Mon, Aug 23, 2021	143.02	143.32	140.04	141.61
6351	NYSE	FCN	Fri, Aug 20, 2021	144.75	145.48	142.99	143.08
6350	NYSE	FCN	Thu, Aug 19, 2021	142.63	145.29	142.24	144.88
6349	NYSE	FCN	Wed, Aug 18, 2021	145.56	145.88	143.49	143.52
6348	NYSE	FCN	Tue, Aug 17, 2021	144.72	145.75	144.10	145.49
6347	NYSE	FCN	Mon, Aug 16, 2021	143.34	144.90	142.39	144.45
6346	NYSE	FCN	Fri, Aug 13, 2021	144.60	144.69	143.32	143.76
6345	NYSE	FCN	Thu, Aug 12, 2021	144.28	144.77	143.54	144.56
6344	NYSE	FCN	Wed, Aug 11, 2021	143.48	144.75	142.49	144.54
6343	NYSE	FCN	Tue, Aug 10, 2021	143.51	144.28	142.24	142.72
6342	NYSE	FCN	Mon, Aug 9, 2021	143.92	144.78	142.42	143.47
6341	NYSE	FCN	Fri, Aug 6, 2021	144.25	144.76	142.73	144.43
6340	NYSE	FCN	Thu, Aug 5, 2021	145.28	145.42	143.64	144.15
6339	NYSE	FCN	Wed, Aug 4, 2021	144.71	145.22	142.37	144.45
6338	NYSE	FCN	Tue, Aug 3, 2021	144.19	146.76	143.81	145.23
6337	NYSE	FCN	Mon, Aug 2, 2021	146.13	146.73	143.60	143.75
6336	NYSE	FCN	Fri, Jul 30, 2021	142.75	146.62	142.70	145.70
6335	NYSE	FCN	Thu, Jul 29, 2021	140.70	143.16	139.87	142.75
6334	NYSE	FCN	Wed, Jul 28, 2021	138.40	140.77	138.06	140.30
6333	NYSE	FCN	Tue, Jul 27, 2021	138.32	139.17	136.74	138.38
6332	NYSE	FCN	Mon, Jul 26, 2021	138.19	138.81	137.54	138.05
6331	NYSE	FCN	Fri, Jul 23, 2021	135.43	138.01	135.00	137.90
6330	NYSE	FCN	Thu, Jul 22, 2021	136.36	136.80	134.70	134.90
6329	NYSE	FCN	Wed, Jul 21, 2021	137.13	137.29	135.82	136.04
6328	NYSE	FCN	Tue, Jul 20, 2021	135.78	137.93	135.11	136.76
6327	NYSE	FCN	Mon, Jul 19, 2021	134.08	135.58	133.14	135.57
6326	NYSE	FCN	Fri, Jul 16, 2021	134.52	135.00	133.67	134.65
6325	NYSE	FCN	Thu, Jul 15, 2021	134.95	135.39	134.21	134.32
6324	NYSE	FCN	Wed, Jul 14, 2021	135.82	136.72	134.85	135.68
6323	NYSE	FCN	Tue, Jul 13, 2021	135.17	136.37	133.97	135.48
6322	NYSE	FCN	Mon, Jul 12, 2021	136.39	136.55	134.80	135.74
6321	NYSE	FCN	Fri, Jul 9, 2021	137.16	137.85	135.35	136.41
6320	NYSE	FCN	Thu, Jul 8, 2021	136.75	137.93	136.45	136.68
6319	NYSE	FCN	Wed, Jul 7, 2021	136.92	138.50	136.20	138.17
6318	NYSE	FCN	Tue, Jul 6, 2021	137.19	137.29	134.87	137.13
6317	NYSE	FCN	Fri, Jul 2, 2021	137.13	137.57	136.57	137.44
6316	NYSE	FCN	Thu, Jul 1, 2021	136.77	137.74	136.14	137.06
6315	NYSE	FCN	Wed, Jun 30, 2021	136.08	137.27	135.94	136.61
6314	NYSE	FCN	Tue, Jun 29, 2021	136.24	137.18	135.43	136.51
6313	NYSE	FCN	Mon, Jun 28, 2021	138.36	138.36	135.75	136.16
6312	NYSE	FCN	Fri, Jun 25, 2021	135.73	138.48	135.23	138.20
6311	NYSE	FCN	Thu, Jun 24, 2021	134.96	136.18	134.60	135.53
6310	NYSE	FCN	Wed, Jun 23, 2021	135.48	135.48	133.40	134.65
6309	NYSE	FCN	Tue, Jun 22, 2021	137.01	137.01	134.90	135.91
6308	NYSE	FCN	Mon, Jun 21, 2021	137.23	138.54	137.23	137.39
6307	NYSE	FCN	Fri, Jun 18, 2021	139.56	139.66	136.86	136.88
6306	NYSE	FCN	Thu, Jun 17, 2021	140.13	141.00	139.40	139.49
6305	NYSE	FCN	Wed, Jun 16, 2021	140.78	141.11	139.91	140.03
6304	NYSE	FCN	Tue, Jun 15, 2021	141.48	141.88	140.37	140.84
6303	NYSE	FCN	Mon, Jun 14, 2021	141.24	141.45	140.04	140.74
6302	NYSE	FCN	Fri, Jun 11, 2021	141.31	141.86	139.94	140.99
6301	NYSE	FCN	Thu, Jun 10, 2021	138.91	141.35	138.03	141.25
6300	NYSE	FCN	Wed, Jun 9, 2021	139.28	139.54	137.84	138.19
6299	NYSE	FCN	Tue, Jun 8, 2021	138.37	140.70	136.79	139.88
6298	NYSE	FCN	Mon, Jun 7, 2021	138.00	138.60	136.93	137.93
6297	NYSE	FCN	Fri, Jun 4, 2021	137.03	138.30	137.01	137.80
6296	NYSE	FCN	Thu, Jun 3, 2021	135.15	137.55	134.29	137.36
6295	NYSE	FCN	Wed, Jun 2, 2021	137.44	137.64	134.61	135.26
6294	NYSE	FCN	Tue, Jun 1, 2021	137.52	138.21	136.98	137.43
6293	NYSE	FCN	Fri, May 28, 2021	137.49	138.91	137.21	137.55
6292	NYSE	FCN	Thu, May 27, 2021	137.35	137.84	136.48	137.18
6291	NYSE	FCN	Wed, May 26, 2021	137.08	137.28	136.55	137.05
6290	NYSE	FCN	Tue, May 25, 2021	137.05	137.49	135.92	136.88
6289	NYSE	FCN	Mon, May 24, 2021	138.64	138.85	136.92	137.01
6288	NYSE	FCN	Fri, May 21, 2021	138.37	138.78	137.00	137.85
6287	NYSE	FCN	Thu, May 20, 2021	139.95	140.07	137.99	138.32
6286	NYSE	FCN	Wed, May 19, 2021	139.51	139.92	137.74	139.91
6285	NYSE	FCN	Tue, May 18, 2021	142.32	142.60	140.32	140.36
6284	NYSE	FCN	Mon, May 17, 2021	142.65	142.85	141.43	142.32
6283	NYSE	FCN	Fri, May 14, 2021	143.32	143.32	141.72	142.37
6282	NYSE	FCN	Thu, May 13, 2021	140.58	143.41	140.58	142.96
6281	NYSE	FCN	Wed, May 12, 2021	141.23	142.91	140.19	140.29
6280	NYSE	FCN	Tue, May 11, 2021	142.66	142.99	141.07	141.90
6279	NYSE	FCN	Mon, May 10, 2021	144.53	145.34	143.37	143.46
6278	NYSE	FCN	Fri, May 7, 2021	144.39	145.41	143.40	143.79
6277	NYSE	FCN	Thu, May 6, 2021	144.88	145.14	142.85	144.49
6276	NYSE	FCN	Wed, May 5, 2021	142.31	144.62	141.48	144.25
6275	NYSE	FCN	Tue, May 4, 2021	140.37	142.27	139.64	142.25
6274	NYSE	FCN	Mon, May 3, 2021	138.99	141.85	138.99	141.03
6273	NYSE	FCN	Fri, Apr 30, 2021	139.52	140.00	138.16	138.85
6272	NYSE	FCN	Thu, Apr 29, 2021	143.56	144.04	137.87	140.06
6271	NYSE	FCN	Wed, Apr 28, 2021	142.52	143.04	140.66	141.60
6270	NYSE	FCN	Tue, Apr 27, 2021	141.56	143.17	140.10	142.41
6269	NYSE	FCN	Mon, Apr 26, 2021	143.82	143.82	141.05	141.43
6268	NYSE	FCN	Fri, Apr 23, 2021	144.98	144.98	143.07	144.12
6267	NYSE	FCN	Thu, Apr 22, 2021	145.04	145.52	143.86	143.95
6266	NYSE	FCN	Wed, Apr 21, 2021	146.40	146.72	145.05	145.15
6265	NYSE	FCN	Tue, Apr 20, 2021	145.78	147.10	145.27	145.75
6264	NYSE	FCN	Mon, Apr 19, 2021	145.90	146.20	144.94	145.38
6263	NYSE	FCN	Fri, Apr 16, 2021	147.27	147.38	145.83	145.96
6262	NYSE	FCN	Thu, Apr 15, 2021	146.10	146.92	145.61	146.50
6261	NYSE	FCN	Wed, Apr 14, 2021	145.49	147.38	145.07	146.14
6260	NYSE	FCN	Tue, Apr 13, 2021	145.62	146.40	145.12	145.53
6259	NYSE	FCN	Mon, Apr 12, 2021	144.25	146.58	143.81	145.64
6258	NYSE	FCN	Fri, Apr 9, 2021	143.16	144.46	142.77	144.02
6257	NYSE	FCN	Thu, Apr 8, 2021	141.58	143.43	141.07	142.60
6256	NYSE	FCN	Wed, Apr 7, 2021	144.78	144.78	141.04	142.00
6255	NYSE	FCN	Tue, Apr 6, 2021	144.99	146.52	144.54	144.57
6254	NYSE	FCN	Mon, Apr 5, 2021	142.62	145.45	142.00	145.43
6253	NYSE	FCN	Thu, Apr 1, 2021	140.12	142.28	139.53	142.17
6252	NYSE	FCN	Wed, Mar 31, 2021	140.11	141.92	139.33	140.11
6251	NYSE	FCN	Tue, Mar 30, 2021	140.44	140.92	139.45	140.18
6250	NYSE	FCN	Mon, Mar 29, 2021	139.74	142.13	139.39	140.39
6249	NYSE	FCN	Fri, Mar 26, 2021	137.07	139.65	136.63	139.63
6248	NYSE	FCN	Thu, Mar 25, 2021	138.10	138.40	136.37	137.99
6247	NYSE	FCN	Wed, Mar 24, 2021	138.24	138.91	136.53	137.97
6246	NYSE	FCN	Tue, Mar 23, 2021	137.56	139.14	136.63	138.25
6245	NYSE	FCN	Mon, Mar 22, 2021	135.40	137.22	134.49	137.15
6244	NYSE	FCN	Fri, Mar 19, 2021	131.51	135.06	131.02	135.01
6243	NYSE	FCN	Thu, Mar 18, 2021	128.66	131.60	127.82	131.51
6242	NYSE	FCN	Wed, Mar 17, 2021	129.66	129.66	127.38	128.69
6241	NYSE	FCN	Tue, Mar 16, 2021	126.42	129.17	125.83	129.16
6240	NYSE	FCN	Mon, Mar 15, 2021	124.87	126.72	123.97	126.62
6239	NYSE	FCN	Fri, Mar 12, 2021	126.16	127.61	125.17	125.78
6238	NYSE	FCN	Thu, Mar 11, 2021	126.50	127.00	125.43	126.12
6237	NYSE	FCN	Wed, Mar 10, 2021	124.45	126.49	123.17	125.75
6236	NYSE	FCN	Tue, Mar 9, 2021	123.13	125.44	122.57	124.00
6235	NYSE	FCN	Mon, Mar 8, 2021	121.71	124.71	120.62	123.37
6234	NYSE	FCN	Fri, Mar 5, 2021	119.42	122.13	118.91	121.36
6233	NYSE	FCN	Thu, Mar 4, 2021	119.56	121.49	118.16	119.18
6232	NYSE	FCN	Wed, Mar 3, 2021	116.80	120.47	116.23	119.94
6231	NYSE	FCN	Tue, Mar 2, 2021	115.37	117.72	115.16	116.39
6230	NYSE	FCN	Mon, Mar 1, 2021	116.05	116.05	114.02	115.30
6229	NYSE	FCN	Fri, Feb 26, 2021	116.49	117.89	114.54	114.55
6228	NYSE	FCN	Thu, Feb 25, 2021	110.12	118.40	110.12	116.58
6227	NYSE	FCN	Wed, Feb 24, 2021	110.80	110.80	109.37	109.95
6226	NYSE	FCN	Tue, Feb 23, 2021	109.53	110.77	108.95	110.36
6225	NYSE	FCN	Mon, Feb 22, 2021	108.78	109.42	107.17	109.10
6224	NYSE	FCN	Fri, Feb 19, 2021	109.88	109.97	108.52	109.15
6223	NYSE	FCN	Thu, Feb 18, 2021	107.62	109.63	107.56	109.36
6222	NYSE	FCN	Wed, Feb 17, 2021	106.70	108.26	106.28	107.57
6221	NYSE	FCN	Tue, Feb 16, 2021	106.95	107.24	105.60	107.02
6220	NYSE	FCN	Fri, Feb 12, 2021	105.66	106.51	105.40	106.49
6219	NYSE	FCN	Thu, Feb 11, 2021	107.01	107.84	105.07	105.38
6218	NYSE	FCN	Wed, Feb 10, 2021	106.64	107.49	105.45	106.91
6217	NYSE	FCN	Tue, Feb 9, 2021	106.02	106.37	105.10	106.15
6216	NYSE	FCN	Mon, Feb 8, 2021	108.67	109.02	105.58	105.74
6215	NYSE	FCN	Fri, Feb 5, 2021	111.80	112.01	107.89	108.44
6214	NYSE	FCN	Thu, Feb 4, 2021	110.11	111.36	109.90	111.28
6213	NYSE	FCN	Wed, Feb 3, 2021	110.03	110.81	109.72	110.41
6212	NYSE	FCN	Tue, Feb 2, 2021	111.50	112.78	109.28	110.10
6211	NYSE	FCN	Mon, Feb 1, 2021	109.73	111.26	109.11	110.86
6210	NYSE	FCN	Fri, Jan 29, 2021	113.97	115.26	109.80	109.97
6209	NYSE	FCN	Thu, Jan 28, 2021	112.96	117.20	112.22	114.38
6208	NYSE	FCN	Wed, Jan 27, 2021	119.10	119.93	111.54	113.01
6207	NYSE	FCN	Tue, Jan 26, 2021	118.87	120.02	118.08	119.92
6206	NYSE	FCN	Mon, Jan 25, 2021	116.92	118.84	116.14	118.66
6205	NYSE	FCN	Fri, Jan 22, 2021	115.57	116.85	115.57	116.42
6204	NYSE	FCN	Thu, Jan 21, 2021	116.73	116.74	115.73	115.74
6203	NYSE	FCN	Wed, Jan 20, 2021	115.69	117.16	115.63	116.69
6202	NYSE	FCN	Tue, Jan 19, 2021	115.41	116.96	115.21	115.74
6201	NYSE	FCN	Fri, Jan 15, 2021	114.45	115.53	113.48	114.94
6200	NYSE	FCN	Thu, Jan 14, 2021	114.29	115.35	113.98	114.40
6199	NYSE	FCN	Wed, Jan 13, 2021	114.10	114.98	112.85	113.69
6198	NYSE	FCN	Tue, Jan 12, 2021	111.95	114.69	111.64	114.16
6197	NYSE	FCN	Mon, Jan 11, 2021	111.71	112.72	110.72	111.95
6196	NYSE	FCN	Fri, Jan 8, 2021	112.92	113.25	111.55	112.13
6195	NYSE	FCN	Thu, Jan 7, 2021	113.37	113.71	111.54	112.82
6194	NYSE	FCN	Wed, Jan 6, 2021	112.00	113.26	111.48	112.89
6193	NYSE	FCN	Tue, Jan 5, 2021	110.99	111.94	110.81	111.57
6192	NYSE	FCN	Mon, Jan 4, 2021	111.50	111.63	109.38	110.76
6191	NYSE	FCN	Thu, Dec 31, 2020	111.00	112.19	110.16	111.72
6190	NYSE	FCN	Wed, Dec 30, 2020	110.54	111.98	110.40	110.67
6189	NYSE	FCN	Tue, Dec 29, 2020	112.13	112.46	110.07	110.67
6188	NYSE	FCN	Mon, Dec 28, 2020	111.48	112.07	110.22	111.50
6187	NYSE	FCN	Thu, Dec 24, 2020	110.21	111.70	110.20	111.05
6186	NYSE	FCN	Wed, Dec 23, 2020	110.99	111.42	109.90	109.97
6185	NYSE	FCN	Tue, Dec 22, 2020	109.68	111.05	108.87	110.81
6184	NYSE	FCN	Mon, Dec 21, 2020	110.22	111.00	109.42	110.15
6183	NYSE	FCN	Fri, Dec 18, 2020	109.62	111.62	108.45	111.25
6182	NYSE	FCN	Thu, Dec 17, 2020	109.28	109.51	107.35	109.12
6181	NYSE	FCN	Wed, Dec 16, 2020	111.26	111.93	108.88	109.22
6180	NYSE	FCN	Tue, Dec 15, 2020	109.88	111.32	109.41	110.81
6179	NYSE	FCN	Mon, Dec 14, 2020	110.05	110.86	109.30	109.70
6178	NYSE	FCN	Fri, Dec 11, 2020	107.42	110.00	107.42	109.97
6177	NYSE	FCN	Thu, Dec 10, 2020	108.28	108.70	106.83	107.94
6176	NYSE	FCN	Wed, Dec 9, 2020	108.15	108.70	107.15	108.34
6175	NYSE	FCN	Tue, Dec 8, 2020	106.76	108.50	106.57	107.90
6174	NYSE	FCN	Mon, Dec 7, 2020	109.27	110.55	106.95	106.96
6173	NYSE	FCN	Fri, Dec 4, 2020	103.97	109.98	103.44	109.75
6172	NYSE	FCN	Thu, Dec 3, 2020	104.56	105.33	102.90	103.05
6171	NYSE	FCN	Wed, Dec 2, 2020	105.32	105.57	103.88	104.47
6170	NYSE	FCN	Tue, Dec 1, 2020	105.00	106.64	104.66	105.34
6169	NYSE	FCN	Mon, Nov 30, 2020	105.00	106.48	104.31	105.02
6168	NYSE	FCN	Fri, Nov 27, 2020	103.68	105.21	103.68	104.84
6167	NYSE	FCN	Wed, Nov 25, 2020	103.89	105.07	102.95	103.65
6166	NYSE	FCN	Tue, Nov 24, 2020	105.80	106.30	104.07	104.22
6165	NYSE	FCN	Mon, Nov 23, 2020	105.25	106.42	105.25	105.66
6164	NYSE	FCN	Fri, Nov 20, 2020	104.97	105.95	104.91	105.12
6163	NYSE	FCN	Thu, Nov 19, 2020	105.03	105.82	104.20	105.40
6162	NYSE	FCN	Wed, Nov 18, 2020	105.74	106.43	105.01	105.23
6161	NYSE	FCN	Tue, Nov 17, 2020	105.97	106.56	105.00	105.72
6160	NYSE	FCN	Mon, Nov 16, 2020	106.45	107.08	104.81	106.17
6159	NYSE	FCN	Fri, Nov 13, 2020	104.73	106.50	104.73	105.75
6158	NYSE	FCN	Thu, Nov 12, 2020	103.89	104.68	103.19	104.49
6157	NYSE	FCN	Wed, Nov 11, 2020	102.86	105.47	102.70	103.55
6156	NYSE	FCN	Tue, Nov 10, 2020	102.50	102.50	101.09	101.95
6155	NYSE	FCN	Mon, Nov 9, 2020	102.95	104.37	102.34	102.52
6154	NYSE	FCN	Fri, Nov 6, 2020	102.02	102.44	100.31	100.86
6153	NYSE	FCN	Thu, Nov 5, 2020	101.57	102.42	100.08	101.72
6152	NYSE	FCN	Wed, Nov 4, 2020	99.75	102.21	99.66	100.08
6151	NYSE	FCN	Tue, Nov 3, 2020	100.00	101.00	99.57	99.69
6150	NYSE	FCN	Mon, Nov 2, 2020	99.50	100.93	98.80	99.50
6149	NYSE	FCN	Fri, Oct 30, 2020	95.96	99.42	95.79	98.46
6148	NYSE	FCN	Thu, Oct 29, 2020	102.00	102.05	94.87	97.01
6147	NYSE	FCN	Wed, Oct 28, 2020	108.31	110.71	105.65	109.95
6146	NYSE	FCN	Tue, Oct 27, 2020	108.20	110.22	108.20	109.33
6145	NYSE	FCN	Mon, Oct 26, 2020	107.86	109.11	107.71	108.28
6144	NYSE	FCN	Fri, Oct 23, 2020	110.08	111.16	108.42	108.57
6143	NYSE	FCN	Thu, Oct 22, 2020	110.57	111.82	109.56	109.61
6142	NYSE	FCN	Wed, Oct 21, 2020	110.92	112.36	109.95	110.89
6141	NYSE	FCN	Tue, Oct 20, 2020	113.58	114.70	110.92	110.92
6140	NYSE	FCN	Mon, Oct 19, 2020	114.92	115.84	113.35	113.44
6139	NYSE	FCN	Fri, Oct 16, 2020	113.98	115.00	113.98	114.59
6138	NYSE	FCN	Thu, Oct 15, 2020	112.32	114.38	112.10	114.01
6137	NYSE	FCN	Wed, Oct 14, 2020	113.85	115.12	112.91	113.44
6136	NYSE	FCN	Tue, Oct 13, 2020	114.55	116.18	113.72	114.28
6135	NYSE	FCN	Mon, Oct 12, 2020	112.60	114.80	111.82	114.75
6134	NYSE	FCN	Fri, Oct 9, 2020	112.11	113.15	112.11	112.17
6133	NYSE	FCN	Thu, Oct 8, 2020	112.54	112.97	111.54	111.75
6132	NYSE	FCN	Wed, Oct 7, 2020	111.47	112.29	110.84	111.76
6131	NYSE	FCN	Tue, Oct 6, 2020	110.34	112.43	109.48	111.26
6130	NYSE	FCN	Mon, Oct 5, 2020	108.68	110.53	108.37	110.53
6129	NYSE	FCN	Fri, Oct 2, 2020	106.39	108.81	106.16	108.00
6128	NYSE	FCN	Thu, Oct 1, 2020	105.86	107.06	105.64	106.85
6127	NYSE	FCN	Wed, Sep 30, 2020	107.29	107.59	105.34	105.97
6126	NYSE	FCN	Tue, Sep 29, 2020	108.70	108.92	106.68	107.00
6125	NYSE	FCN	Mon, Sep 28, 2020	108.01	109.74	108.01	108.92
6124	NYSE	FCN	Fri, Sep 25, 2020	106.83	107.76	105.71	107.34
6123	NYSE	FCN	Thu, Sep 24, 2020	104.37	107.69	104.20	106.52
6122	NYSE	FCN	Wed, Sep 23, 2020	107.71	108.98	104.82	104.90
6121	NYSE	FCN	Tue, Sep 22, 2020	108.32	108.53	107.10	107.83
6120	NYSE	FCN	Mon, Sep 21, 2020	105.24	108.66	105.00	108.19
6119	NYSE	FCN	Fri, Sep 18, 2020	106.74	107.61	105.85	106.26
6118	NYSE	FCN	Thu, Sep 17, 2020	105.61	106.85	105.26	105.99
6117	NYSE	FCN	Wed, Sep 16, 2020	107.51	107.85	106.39	106.67
6116	NYSE	FCN	Tue, Sep 15, 2020	109.15	109.26	106.59	106.71
6115	NYSE	FCN	Mon, Sep 14, 2020	109.00	109.54	107.44	107.90
6114	NYSE	FCN	Fri, Sep 11, 2020	109.74	110.71	108.39	108.83
6113	NYSE	FCN	Thu, Sep 10, 2020	111.60	111.85	108.41	108.94
6112	NYSE	FCN	Wed, Sep 9, 2020	110.89	113.10	110.60	111.67
6111	NYSE	FCN	Tue, Sep 8, 2020	112.45	112.45	109.83	110.03
6110	NYSE	FCN	Fri, Sep 4, 2020	115.56	115.91	111.98	112.93
6109	NYSE	FCN	Thu, Sep 3, 2020	116.50	116.50	113.92	114.85
6108	NYSE	FCN	Wed, Sep 2, 2020	115.38	117.31	114.84	116.33
6107	NYSE	FCN	Tue, Sep 1, 2020	114.56	116.22	114.55	115.31
6106	NYSE	FCN	Mon, Aug 31, 2020	116.95	117.63	114.74	114.76
6105	NYSE	FCN	Fri, Aug 28, 2020	116.87	117.73	115.79	116.99
6104	NYSE	FCN	Thu, Aug 27, 2020	116.75	117.44	115.96	116.48
6103	NYSE	FCN	Wed, Aug 26, 2020	116.65	117.72	116.45	116.69
6102	NYSE	FCN	Tue, Aug 25, 2020	117.07	118.17	116.50	116.50
6101	NYSE	FCN	Mon, Aug 24, 2020	116.94	117.21	116.10	116.89
6100	NYSE	FCN	Fri, Aug 21, 2020	118.38	118.83	115.45	116.07
6099	NYSE	FCN	Thu, Aug 20, 2020	117.00	118.75	116.70	117.95
6098	NYSE	FCN	Wed, Aug 19, 2020	116.96	119.28	116.96	117.28
6097	NYSE	FCN	Tue, Aug 18, 2020	117.04	118.20	116.89	117.07
6096	NYSE	FCN	Mon, Aug 17, 2020	119.24	119.46	116.70	117.09
6095	NYSE	FCN	Fri, Aug 14, 2020	118.80	118.98	116.31	118.56
6094	NYSE	FCN	Thu, Aug 13, 2020	120.44	121.04	119.22	119.62
6093	NYSE	FCN	Wed, Aug 12, 2020	121.31	122.81	120.08	120.60
6092	NYSE	FCN	Tue, Aug 11, 2020	118.97	122.21	117.31	120.81
6091	NYSE	FCN	Mon, Aug 10, 2020	116.96	119.50	116.68	117.88
6090	NYSE	FCN	Fri, Aug 7, 2020	117.74	118.40	115.28	116.96
6089	NYSE	FCN	Thu, Aug 6, 2020	121.01	121.22	117.38	117.62
6088	NYSE	FCN	Wed, Aug 5, 2020	123.80	123.80	119.58	120.68
6087	NYSE	FCN	Tue, Aug 4, 2020	120.99	122.98	120.70	122.37
6086	NYSE	FCN	Mon, Aug 3, 2020	120.23	122.56	118.49	121.34
6085	NYSE	FCN	Fri, Jul 31, 2020	121.26	121.44	117.14	119.44
6084	NYSE	FCN	Thu, Jul 30, 2020	113.00	122.35	111.01	121.60
6083	NYSE	FCN	Wed, Jul 29, 2020	110.73	112.64	110.37	110.90
6082	NYSE	FCN	Tue, Jul 28, 2020	113.22	114.75	109.95	110.04
6081	NYSE	FCN	Mon, Jul 27, 2020	112.90	114.60	112.05	113.51
6080	NYSE	FCN	Fri, Jul 24, 2020	112.28	114.26	111.17	112.77
6079	NYSE	FCN	Thu, Jul 23, 2020	114.59	115.28	111.75	112.21
6078	NYSE	FCN	Wed, Jul 22, 2020	114.70	115.65	113.28	114.13
6077	NYSE	FCN	Tue, Jul 21, 2020	116.78	117.15	114.69	114.98
6076	NYSE	FCN	Mon, Jul 20, 2020	114.51	116.80	114.51	116.00
6075	NYSE	FCN	Fri, Jul 17, 2020	114.09	114.12	112.65	114.06
6074	NYSE	FCN	Thu, Jul 16, 2020	112.80	114.23	111.78	113.60
6073	NYSE	FCN	Wed, Jul 15, 2020	111.57	113.32	110.34	112.89
6072	NYSE	FCN	Tue, Jul 14, 2020	108.79	110.37	107.19	110.12
6071	NYSE	FCN	Mon, Jul 13, 2020	112.12	112.79	109.43	109.54
6070	NYSE	FCN	Fri, Jul 10, 2020	113.61	113.69	110.16	111.30
6069	NYSE	FCN	Thu, Jul 9, 2020	112.57	114.15	111.16	113.94
6068	NYSE	FCN	Wed, Jul 8, 2020	112.02	113.60	111.08	112.53
6067	NYSE	FCN	Tue, Jul 7, 2020	114.53	115.47	111.88	112.02
6066	NYSE	FCN	Mon, Jul 6, 2020	119.38	119.67	114.66	115.11
6065	NYSE	FCN	Thu, Jul 2, 2020	116.40	118.94	115.78	118.07
6064	NYSE	FCN	Wed, Jul 1, 2020	115.08	116.39	113.30	115.38
6063	NYSE	FCN	Tue, Jun 30, 2020	112.16	115.33	111.72	114.55
6062	NYSE	FCN	Mon, Jun 29, 2020	113.80	113.80	108.05	111.64
6061	NYSE	FCN	Fri, Jun 26, 2020	105.38	113.39	104.27	112.46
6060	NYSE	FCN	Thu, Jun 25, 2020	101.77	105.36	101.42	105.04
6059	NYSE	FCN	Wed, Jun 24, 2020	104.24	105.13	101.78	101.93
6058	NYSE	FCN	Tue, Jun 23, 2020	105.58	107.46	104.27	104.78
6057	NYSE	FCN	Mon, Jun 22, 2020	103.69	106.17	102.94	106.00
6056	NYSE	FCN	Fri, Jun 19, 2020	107.82	108.40	103.86	104.11
6055	NYSE	FCN	Thu, Jun 18, 2020	105.76	107.27	105.76	106.88
6054	NYSE	FCN	Wed, Jun 17, 2020	104.78	107.00	103.59	106.38
6053	NYSE	FCN	Tue, Jun 16, 2020	106.80	107.49	103.37	104.25
6052	NYSE	FCN	Mon, Jun 15, 2020	104.31	106.01	102.76	104.33
6051	NYSE	FCN	Fri, Jun 12, 2020	111.63	111.63	103.23	105.84
6050	NYSE	FCN	Thu, Jun 11, 2020	109.19	111.44	108.55	109.12
6049	NYSE	FCN	Wed, Jun 10, 2020	112.42	113.71	109.61	111.16
6048	NYSE	FCN	Tue, Jun 9, 2020	114.65	114.65	110.82	112.33
6047	NYSE	FCN	Mon, Jun 8, 2020	113.16	117.22	112.24	115.20
6046	NYSE	FCN	Fri, Jun 5, 2020	121.84	122.59	113.41	113.82
6045	NYSE	FCN	Thu, Jun 4, 2020	124.28	125.81	119.47	120.38
6044	NYSE	FCN	Wed, Jun 3, 2020	121.67	125.75	119.63	125.32
6043	NYSE	FCN	Tue, Jun 2, 2020	120.00	121.38	118.51	120.72
6042	NYSE	FCN	Mon, Jun 1, 2020	120.78	121.40	118.62	119.60
6041	NYSE	FCN	Fri, May 29, 2020	121.54	123.82	118.49	120.46
6040	NYSE	FCN	Thu, May 28, 2020	122.00	123.39	119.79	122.09
6039	NYSE	FCN	Wed, May 27, 2020	120.96	121.56	116.15	121.12
6038	NYSE	FCN	Tue, May 26, 2020	118.15	121.31	117.42	119.76
6037	NYSE	FCN	Fri, May 22, 2020	115.17	116.05	113.99	115.40
6036	NYSE	FCN	Thu, May 21, 2020	115.07	116.05	114.59	115.22
6035	NYSE	FCN	Wed, May 20, 2020	119.10	119.44	114.88	115.34
6034	NYSE	FCN	Tue, May 19, 2020	121.65	123.85	117.15	117.29
6033	NYSE	FCN	Mon, May 18, 2020	117.82	123.23	117.82	122.40
6032	NYSE	FCN	Fri, May 15, 2020	115.82	116.81	114.70	114.94
6031	NYSE	FCN	Thu, May 14, 2020	116.19	116.85	113.29	115.32
6030	NYSE	FCN	Wed, May 13, 2020	117.79	119.32	116.65	117.30
6029	NYSE	FCN	Tue, May 12, 2020	122.99	123.56	118.01	118.10
6028	NYSE	FCN	Mon, May 11, 2020	122.18	125.11	121.79	122.62
6027	NYSE	FCN	Fri, May 8, 2020	124.51	126.15	122.60	123.44
6026	NYSE	FCN	Thu, May 7, 2020	122.24	123.97	121.72	123.28
6025	NYSE	FCN	Wed, May 6, 2020	126.87	128.31	121.19	121.25
6024	NYSE	FCN	Tue, May 5, 2020	127.79	130.18	125.33	125.46
6023	NYSE	FCN	Mon, May 4, 2020	123.78	127.08	121.92	127.00
6022	NYSE	FCN	Fri, May 1, 2020	126.74	127.20	121.02	124.99
6021	NYSE	FCN	Thu, Apr 30, 2020	123.86	129.32	120.00	127.36
6020	NYSE	FCN	Wed, Apr 29, 2020	142.20	142.20	132.57	133.16
6019	NYSE	FCN	Tue, Apr 28, 2020	140.02	141.52	138.70	140.11
6018	NYSE	FCN	Mon, Apr 27, 2020	135.20	138.99	134.37	138.00
6017	NYSE	FCN	Fri, Apr 24, 2020	134.80	136.24	132.68	134.68
6016	NYSE	FCN	Thu, Apr 23, 2020	131.29	136.58	130.92	134.97
6015	NYSE	FCN	Wed, Apr 22, 2020	131.46	132.82	129.02	131.70
6014	NYSE	FCN	Tue, Apr 21, 2020	130.00	132.24	126.87	129.60
6013	NYSE	FCN	Mon, Apr 20, 2020	134.66	134.98	131.06	131.30
6012	NYSE	FCN	Fri, Apr 17, 2020	138.24	138.74	135.13	136.01
6011	NYSE	FCN	Thu, Apr 16, 2020	132.44	137.69	132.44	135.56
6010	NYSE	FCN	Wed, Apr 15, 2020	139.89	144.10	131.74	132.04
6009	NYSE	FCN	Tue, Apr 14, 2020	139.62	143.15	136.80	142.09
6008	NYSE	FCN	Mon, Apr 13, 2020	137.00	137.85	134.08	137.11
6007	NYSE	FCN	Thu, Apr 9, 2020	134.26	138.48	132.16	138.17
6006	NYSE	FCN	Wed, Apr 8, 2020	135.43	136.57	129.76	133.92
6005	NYSE	FCN	Tue, Apr 7, 2020	135.59	141.67	132.27	133.51
6004	NYSE	FCN	Mon, Apr 6, 2020	128.50	134.80	122.38	134.24
6003	NYSE	FCN	Fri, Apr 3, 2020	119.71	123.03	117.98	122.24
6002	NYSE	FCN	Thu, Apr 2, 2020	117.95	123.99	117.07	120.53
6001	NYSE	FCN	Wed, Apr 1, 2020	116.89	121.99	115.37	119.91
6000	NYSE	FCN	Tue, Mar 31, 2020	117.70	125.20	117.29	119.77
5999	NYSE	FCN	Mon, Mar 30, 2020	116.29	120.27	114.51	118.69
5998	NYSE	FCN	Fri, Mar 27, 2020	103.06	117.03	101.76	114.72
5997	NYSE	FCN	Thu, Mar 26, 2020	118.50	120.95	102.25	105.05
5996	NYSE	FCN	Wed, Mar 25, 2020	116.58	121.56	113.39	117.70
5995	NYSE	FCN	Tue, Mar 24, 2020	109.42	117.44	107.21	116.69
5994	NYSE	FCN	Mon, Mar 23, 2020	113.94	114.48	105.06	105.80
5993	NYSE	FCN	Fri, Mar 20, 2020	120.16	126.99	114.07	114.62
5992	NYSE	FCN	Thu, Mar 19, 2020	130.48	131.35	117.98	120.13
5991	NYSE	FCN	Wed, Mar 18, 2020	112.73	135.51	112.31	131.69
5990	NYSE	FCN	Tue, Mar 17, 2020	116.55	118.85	106.52	118.47
5989	NYSE	FCN	Mon, Mar 16, 2020	104.73	115.27	104.73	114.81
5988	NYSE	FCN	Fri, Mar 13, 2020	114.42	120.42	111.47	120.40
5987	NYSE	FCN	Thu, Mar 12, 2020	110.07	114.85	100.57	110.38
5986	NYSE	FCN	Wed, Mar 11, 2020	115.14	119.50	111.19	115.20
5985	NYSE	FCN	Tue, Mar 10, 2020	114.66	116.26	111.79	115.11
5984	NYSE	FCN	Mon, Mar 9, 2020	106.74	118.00	106.04	112.35
5983	NYSE	FCN	Fri, Mar 6, 2020	106.05	113.07	105.72	112.62
5982	NYSE	FCN	Thu, Mar 5, 2020	111.88	112.62	107.90	108.75
5981	NYSE	FCN	Wed, Mar 4, 2020	113.15	114.82	111.24	114.66
5980	NYSE	FCN	Tue, Mar 3, 2020	115.47	116.37	111.35	111.45
5979	NYSE	FCN	Mon, Mar 2, 2020	113.40	115.48	113.37	115.42
5978	NYSE	FCN	Fri, Feb 28, 2020	107.97	114.89	107.08	112.59
5977	NYSE	FCN	Thu, Feb 27, 2020	113.22	114.40	110.93	111.11
5976	NYSE	FCN	Wed, Feb 26, 2020	110.42	116.00	109.98	115.40
5975	NYSE	FCN	Tue, Feb 25, 2020	111.58	112.23	106.17	110.02
5974	NYSE	FCN	Mon, Feb 24, 2020	119.90	121.35	117.46	118.00
5973	NYSE	FCN	Fri, Feb 21, 2020	125.87	125.93	123.58	123.69
5972	NYSE	FCN	Thu, Feb 20, 2020	128.40	129.12	124.03	125.89
5971	NYSE	FCN	Wed, Feb 19, 2020	127.12	130.01	127.12	129.19
5970	NYSE	FCN	Tue, Feb 18, 2020	126.48	127.39	125.38	126.91
5969	NYSE	FCN	Fri, Feb 14, 2020	125.15	126.92	125.09	126.41
5968	NYSE	FCN	Thu, Feb 13, 2020	123.74	124.83	123.02	124.66
5967	NYSE	FCN	Wed, Feb 12, 2020	123.39	124.46	122.14	123.85
5966	NYSE	FCN	Tue, Feb 11, 2020	123.69	123.86	122.42	122.69
5965	NYSE	FCN	Mon, Feb 10, 2020	121.77	123.03	121.18	122.91
5964	NYSE	FCN	Fri, Feb 7, 2020	121.97	122.75	121.33	121.84
5963	NYSE	FCN	Thu, Feb 6, 2020	122.15	122.83	121.76	122.15
5962	NYSE	FCN	Wed, Feb 5, 2020	124.20	124.20	121.09	121.42
5961	NYSE	FCN	Tue, Feb 4, 2020	122.35	123.94	122.03	123.03
5960	NYSE	FCN	Mon, Feb 3, 2020	120.68	122.42	120.26	120.92
5959	NYSE	FCN	Fri, Jan 31, 2020	121.44	122.24	119.59	120.06
5958	NYSE	FCN	Thu, Jan 30, 2020	120.41	121.76	120.41	121.69
5957	NYSE	FCN	Wed, Jan 29, 2020	121.55	121.79	120.21	120.93
5956	NYSE	FCN	Tue, Jan 28, 2020	119.42	121.82	119.42	121.40
5955	NYSE	FCN	Mon, Jan 27, 2020	116.44	119.47	115.56	118.66
5954	NYSE	FCN	Fri, Jan 24, 2020	120.81	120.90	116.71	117.90
5953	NYSE	FCN	Thu, Jan 23, 2020	119.33	121.23	118.98	120.80
5952	NYSE	FCN	Wed, Jan 22, 2020	118.16	119.78	118.16	119.70
5951	NYSE	FCN	Tue, Jan 21, 2020	117.39	118.02	116.66	117.96
5950	NYSE	FCN	Fri, Jan 17, 2020	117.54	119.07	116.61	117.84
5949	NYSE	FCN	Thu, Jan 16, 2020	116.46	117.11	115.97	116.36
5948	NYSE	FCN	Wed, Jan 15, 2020	115.21	117.13	115.12	115.81
5947	NYSE	FCN	Tue, Jan 14, 2020	116.50	116.82	115.32	115.57
5946	NYSE	FCN	Mon, Jan 13, 2020	115.32	117.83	115.32	117.08
5945	NYSE	FCN	Fri, Jan 10, 2020	114.69	115.20	114.15	115.11
5944	NYSE	FCN	Thu, Jan 9, 2020	114.07	116.33	113.77	114.60
5943	NYSE	FCN	Wed, Jan 8, 2020	113.30	114.66	113.29	113.50
5942	NYSE	FCN	Tue, Jan 7, 2020	114.10	114.75	112.78	113.52
5941	NYSE	FCN	Mon, Jan 6, 2020	113.65	114.93	111.81	114.91
5940	NYSE	FCN	Fri, Jan 3, 2020	111.59	114.61	111.59	114.43
5939	NYSE	FCN	Thu, Jan 2, 2020	111.34	112.96	111.00	112.92
5938	NYSE	FCN	Tue, Dec 31, 2019	110.46	111.48	110.46	110.66
5937	NYSE	FCN	Mon, Dec 30, 2019	110.62	111.05	109.26	110.64
5936	NYSE	FCN	Fri, Dec 27, 2019	111.27	111.27	110.42	110.62
5935	NYSE	FCN	Thu, Dec 26, 2019	111.31	112.13	110.75	110.89
5934	NYSE	FCN	Tue, Dec 24, 2019	111.48	111.91	110.88	111.26
5933	NYSE	FCN	Mon, Dec 23, 2019	113.23	113.23	111.21	111.30
5932	NYSE	FCN	Fri, Dec 20, 2019	112.24	114.37	111.71	113.09
5931	NYSE	FCN	Thu, Dec 19, 2019	111.47	112.55	111.04	111.72
5930	NYSE	FCN	Wed, Dec 18, 2019	113.30	113.30	111.51	111.70
5929	NYSE	FCN	Tue, Dec 17, 2019	112.88	113.29	112.21	112.87
5928	NYSE	FCN	Mon, Dec 16, 2019	112.28	113.42	111.64	112.61
5927	NYSE	FCN	Fri, Dec 13, 2019	109.60	111.73	109.36	111.63
5926	NYSE	FCN	Thu, Dec 12, 2019	110.51	111.16	109.36	109.72
5925	NYSE	FCN	Wed, Dec 11, 2019	110.33	110.80	109.69	110.73
5924	NYSE	FCN	Tue, Dec 10, 2019	110.65	110.93	109.65	110.26
5923	NYSE	FCN	Mon, Dec 9, 2019	111.43	111.43	110.36	110.88
5922	NYSE	FCN	Fri, Dec 6, 2019	112.30	112.83	111.63	111.69
5921	NYSE	FCN	Thu, Dec 5, 2019	110.30	111.54	109.62	111.46
5920	NYSE	FCN	Wed, Dec 4, 2019	109.16	110.73	109.16	110.16
5919	NYSE	FCN	Tue, Dec 3, 2019	107.05	108.83	106.39	108.75
5918	NYSE	FCN	Mon, Dec 2, 2019	109.13	109.13	107.68	107.96
5917	NYSE	FCN	Fri, Nov 29, 2019	109.95	109.95	108.89	108.99
5916	NYSE	FCN	Wed, Nov 27, 2019	110.96	110.96	109.60	110.01
5915	NYSE	FCN	Tue, Nov 26, 2019	107.28	110.73	107.28	110.29
5914	NYSE	FCN	Mon, Nov 25, 2019	107.00	108.76	107.00	107.40
5913	NYSE	FCN	Fri, Nov 22, 2019	108.42	108.45	106.57	106.62
5912	NYSE	FCN	Thu, Nov 21, 2019	108.82	109.13	107.43	108.20
5911	NYSE	FCN	Wed, Nov 20, 2019	107.78	109.76	106.64	108.69
5910	NYSE	FCN	Tue, Nov 19, 2019	106.99	108.47	106.97	108.18
5909	NYSE	FCN	Mon, Nov 18, 2019	105.87	107.33	105.87	106.66
5908	NYSE	FCN	Fri, Nov 15, 2019	106.62	106.90	105.83	106.27
5907	NYSE	FCN	Thu, Nov 14, 2019	105.54	106.93	105.49	106.21
5906	NYSE	FCN	Wed, Nov 13, 2019	104.85	106.31	104.53	105.69
5905	NYSE	FCN	Tue, Nov 12, 2019	104.98	106.58	104.87	105.59
5904	NYSE	FCN	Mon, Nov 11, 2019	105.70	107.20	104.90	105.34
5903	NYSE	FCN	Fri, Nov 8, 2019	105.85	107.47	105.85	106.45
5902	NYSE	FCN	Thu, Nov 7, 2019	109.59	109.81	105.81	106.07
5901	NYSE	FCN	Wed, Nov 6, 2019	107.60	109.69	107.17	108.90
5900	NYSE	FCN	Tue, Nov 5, 2019	109.53	110.00	107.57	107.69
5899	NYSE	FCN	Mon, Nov 4, 2019	109.68	109.68	108.31	109.01
5898	NYSE	FCN	Fri, Nov 1, 2019	109.28	110.00	108.91	109.31
5897	NYSE	FCN	Thu, Oct 31, 2019	109.14	109.66	108.36	108.87
5896	NYSE	FCN	Wed, Oct 30, 2019	107.41	109.28	106.30	108.90
5895	NYSE	FCN	Tue, Oct 29, 2019	107.10	107.85	106.09	107.23
5894	NYSE	FCN	Mon, Oct 28, 2019	108.71	109.50	106.75	107.63
5893	NYSE	FCN	Fri, Oct 25, 2019	112.76	112.76	107.07	108.21
5892	NYSE	FCN	Thu, Oct 24, 2019	113.77	118.23	110.62	117.03
5891	NYSE	FCN	Wed, Oct 23, 2019	109.06	109.98	106.91	108.16
5890	NYSE	FCN	Tue, Oct 22, 2019	112.09	112.67	108.88	109.28
5889	NYSE	FCN	Mon, Oct 21, 2019	112.66	113.02	111.14	112.38
5888	NYSE	FCN	Fri, Oct 18, 2019	111.56	112.47	110.68	112.02
5887	NYSE	FCN	Thu, Oct 17, 2019	112.44	112.96	111.38	111.70
5886	NYSE	FCN	Wed, Oct 16, 2019	110.96	112.17	109.70	111.90
5885	NYSE	FCN	Tue, Oct 15, 2019	109.06	112.14	108.74	111.48
5884	NYSE	FCN	Mon, Oct 14, 2019	110.27	110.58	108.59	109.07
5883	NYSE	FCN	Fri, Oct 11, 2019	111.10	111.51	110.05	110.72
5882	NYSE	FCN	Thu, Oct 10, 2019	107.83	110.48	107.35	109.74
5881	NYSE	FCN	Wed, Oct 9, 2019	107.20	108.01	106.80	107.36
5880	NYSE	FCN	Tue, Oct 8, 2019	107.36	107.94	106.51	107.00
5879	NYSE	FCN	Mon, Oct 7, 2019	107.85	108.43	106.82	107.94
5878	NYSE	FCN	Fri, Oct 4, 2019	106.14	108.27	106.14	108.16
5877	NYSE	FCN	Thu, Oct 3, 2019	105.48	106.13	103.97	106.03
5876	NYSE	FCN	Wed, Oct 2, 2019	105.19	105.52	103.89	105.23
5875	NYSE	FCN	Tue, Oct 1, 2019	106.22	106.51	104.93	105.91
5874	NYSE	FCN	Mon, Sep 30, 2019	105.09	107.10	105.09	105.99
5873	NYSE	FCN	Fri, Sep 27, 2019	107.39	107.39	104.40	104.92
5872	NYSE	FCN	Thu, Sep 26, 2019	108.61	109.34	107.02	107.13
5871	NYSE	FCN	Wed, Sep 25, 2019	108.10	109.74	107.71	108.89
5870	NYSE	FCN	Tue, Sep 24, 2019	108.01	109.16	107.78	108.34
5869	NYSE	FCN	Mon, Sep 23, 2019	108.38	109.04	107.75	107.75
5868	NYSE	FCN	Fri, Sep 20, 2019	109.99	110.85	108.41	108.58
5867	NYSE	FCN	Thu, Sep 19, 2019	109.77	111.63	109.66	109.87
5866	NYSE	FCN	Wed, Sep 18, 2019	110.27	110.92	108.71	109.87
5865	NYSE	FCN	Tue, Sep 17, 2019	108.29	110.74	108.11	110.28
5864	NYSE	FCN	Mon, Sep 16, 2019	107.78	108.62	107.02	108.09
5863	NYSE	FCN	Fri, Sep 13, 2019	108.05	109.00	107.55	108.54
5862	NYSE	FCN	Thu, Sep 12, 2019	107.75	108.63	107.10	107.84
5861	NYSE	FCN	Wed, Sep 11, 2019	106.75	107.76	105.17	107.44
5860	NYSE	FCN	Tue, Sep 10, 2019	108.05	108.05	105.56	106.31
5859	NYSE	FCN	Mon, Sep 9, 2019	108.50	108.97	107.55	108.35
5858	NYSE	FCN	Fri, Sep 6, 2019	108.50	109.30	108.02	108.41
5857	NYSE	FCN	Thu, Sep 5, 2019	109.41	111.11	108.43	108.56
5856	NYSE	FCN	Wed, Sep 4, 2019	109.62	109.79	108.02	108.34
5855	NYSE	FCN	Tue, Sep 3, 2019	107.49	109.01	106.96	108.54
5854	NYSE	FCN	Fri, Aug 30, 2019	107.59	108.49	106.54	108.14
5853	NYSE	FCN	Thu, Aug 29, 2019	106.83	107.97	106.83	107.34
5852	NYSE	FCN	Wed, Aug 28, 2019	105.80	107.46	104.94	106.46
5851	NYSE	FCN	Tue, Aug 27, 2019	106.07	106.37	104.40	105.73
5850	NYSE	FCN	Mon, Aug 26, 2019	104.88	105.92	104.16	105.73
5849	NYSE	FCN	Fri, Aug 23, 2019	106.98	106.98	103.55	103.96
5848	NYSE	FCN	Thu, Aug 22, 2019	107.71	107.96	106.42	107.22
5847	NYSE	FCN	Wed, Aug 21, 2019	107.68	107.78	106.48	107.57
5846	NYSE	FCN	Tue, Aug 20, 2019	106.63	108.28	106.23	107.07
5845	NYSE	FCN	Mon, Aug 19, 2019	107.42	108.14	106.76	106.96
5844	NYSE	FCN	Fri, Aug 16, 2019	104.19	107.49	104.19	106.63
5843	NYSE	FCN	Thu, Aug 15, 2019	103.55	105.00	103.16	103.27
5842	NYSE	FCN	Wed, Aug 14, 2019	103.13	103.82	102.10	103.26
5841	NYSE	FCN	Tue, Aug 13, 2019	104.26	106.19	103.92	104.78
5840	NYSE	FCN	Mon, Aug 12, 2019	104.42	105.51	103.79	104.55
5839	NYSE	FCN	Fri, Aug 9, 2019	106.47	107.15	104.80	105.30
5838	NYSE	FCN	Thu, Aug 8, 2019	107.02	108.04	106.47	106.84
5837	NYSE	FCN	Wed, Aug 7, 2019	103.03	106.46	102.49	105.90
5836	NYSE	FCN	Tue, Aug 6, 2019	102.01	104.18	101.34	103.85
5835	NYSE	FCN	Mon, Aug 5, 2019	101.30	101.96	100.09	101.39
5834	NYSE	FCN	Fri, Aug 2, 2019	103.56	103.98	102.22	102.78
5833	NYSE	FCN	Thu, Aug 1, 2019	104.65	105.88	103.47	103.71
5832	NYSE	FCN	Wed, Jul 31, 2019	105.49	106.22	104.40	104.45
5831	NYSE	FCN	Tue, Jul 30, 2019	104.70	105.46	104.20	105.09
5830	NYSE	FCN	Mon, Jul 29, 2019	102.56	105.81	102.34	104.78
5829	NYSE	FCN	Fri, Jul 26, 2019	103.40	103.40	102.44	102.62
5828	NYSE	FCN	Thu, Jul 25, 2019	96.31	103.78	96.31	103.38
5827	NYSE	FCN	Wed, Jul 24, 2019	93.98	94.86	93.31	94.23
5826	NYSE	FCN	Tue, Jul 23, 2019	93.51	94.18	92.46	94.13
5825	NYSE	FCN	Mon, Jul 22, 2019	93.53	93.95	92.98	93.01
5824	NYSE	FCN	Fri, Jul 19, 2019	93.78	94.51	93.04	93.15
5823	NYSE	FCN	Thu, Jul 18, 2019	93.32	94.33	92.96	94.05
5822	NYSE	FCN	Wed, Jul 17, 2019	93.00	93.73	92.43	93.02
5821	NYSE	FCN	Tue, Jul 16, 2019	92.41	93.47	92.41	92.99
5820	NYSE	FCN	Mon, Jul 15, 2019	92.21	93.20	91.63	92.81
5819	NYSE	FCN	Fri, Jul 12, 2019	91.49	92.25	90.38	91.94
5818	NYSE	FCN	Thu, Jul 11, 2019	91.08	91.40	89.23	91.00
5817	NYSE	FCN	Wed, Jul 10, 2019	87.00	92.23	86.57	90.65
5816	NYSE	FCN	Tue, Jul 9, 2019	84.87	85.17	84.60	84.70
5815	NYSE	FCN	Mon, Jul 8, 2019	85.21	86.10	85.19	85.31
5814	NYSE	FCN	Fri, Jul 5, 2019	84.62	85.33	84.24	85.21
5813	NYSE	FCN	Wed, Jul 3, 2019	85.17	85.37	84.84	85.04
5812	NYSE	FCN	Tue, Jul 2, 2019	84.02	85.41	84.02	84.84
5811	NYSE	FCN	Mon, Jul 1, 2019	84.61	85.11	83.86	84.28
5810	NYSE	FCN	Fri, Jun 28, 2019	84.16	84.19	83.28	83.84
5809	NYSE	FCN	Thu, Jun 27, 2019	81.81	84.01	81.81	84.00
5808	NYSE	FCN	Wed, Jun 26, 2019	84.64	84.81	81.80	81.81
5807	NYSE	FCN	Tue, Jun 25, 2019	84.07	84.79	83.45	84.42
5806	NYSE	FCN	Mon, Jun 24, 2019	84.61	85.10	84.06	84.15
5805	NYSE	FCN	Fri, Jun 21, 2019	84.24	85.01	83.97	84.47
5804	NYSE	FCN	Thu, Jun 20, 2019	85.62	85.85	84.71	84.91
5803	NYSE	FCN	Wed, Jun 19, 2019	83.80	85.28	83.65	84.99
5802	NYSE	FCN	Tue, Jun 18, 2019	84.44	84.96	83.93	84.04
5801	NYSE	FCN	Mon, Jun 17, 2019	84.19	84.56	83.70	83.92
5800	NYSE	FCN	Fri, Jun 14, 2019	84.23	84.80	83.67	83.77
5799	NYSE	FCN	Thu, Jun 13, 2019	84.60	84.83	83.44	84.24
5798	NYSE	FCN	Wed, Jun 12, 2019	84.83	84.83	83.64	84.27
5797	NYSE	FCN	Tue, Jun 11, 2019	85.24	85.24	83.85	84.69
5796	NYSE	FCN	Mon, Jun 10, 2019	86.14	86.43	84.36	84.83
5795	NYSE	FCN	Fri, Jun 7, 2019	86.45	87.34	86.02	86.17
5794	NYSE	FCN	Thu, Jun 6, 2019	85.28	86.40	85.07	86.02
5793	NYSE	FCN	Wed, Jun 5, 2019	85.44	85.90	84.92	85.19
5792	NYSE	FCN	Tue, Jun 4, 2019	84.63	85.65	83.92	85.46
5791	NYSE	FCN	Mon, Jun 3, 2019	83.80	84.99	83.60	84.24
5790	NYSE	FCN	Fri, May 31, 2019	83.05	83.95	82.72	83.92
5789	NYSE	FCN	Thu, May 30, 2019	82.68	84.36	82.68	84.11
5788	NYSE	FCN	Wed, May 29, 2019	81.70	83.45	80.95	82.45
5787	NYSE	FCN	Tue, May 28, 2019	81.44	82.98	81.44	81.88
5786	NYSE	FCN	Fri, May 24, 2019	80.94	82.49	80.59	81.35
5785	NYSE	FCN	Thu, May 23, 2019	82.08	82.08	79.74	80.41
5784	NYSE	FCN	Wed, May 22, 2019	82.21	82.94	82.21	82.60
5783	NYSE	FCN	Tue, May 21, 2019	82.01	82.46	81.46	82.33
5782	NYSE	FCN	Mon, May 20, 2019	80.68	82.28	80.33	81.54
5781	NYSE	FCN	Fri, May 17, 2019	82.00	82.90	81.19	81.21
5780	NYSE	FCN	Thu, May 16, 2019	81.71	83.11	81.71	82.80
5779	NYSE	FCN	Wed, May 15, 2019	80.54	81.87	80.09	81.61
5778	NYSE	FCN	Tue, May 14, 2019	80.72	81.71	80.27	81.04
5777	NYSE	FCN	Mon, May 13, 2019	80.82	81.04	80.00	80.49
5776	NYSE	FCN	Fri, May 10, 2019	81.18	82.32	80.16	82.23
5775	NYSE	FCN	Thu, May 9, 2019	81.57	82.02	80.55	81.70
5774	NYSE	FCN	Wed, May 8, 2019	83.35	83.47	81.74	81.99
5773	NYSE	FCN	Tue, May 7, 2019	83.89	84.44	82.66	83.32
5772	NYSE	FCN	Mon, May 6, 2019	83.22	84.94	82.88	84.51
5771	NYSE	FCN	Fri, May 3, 2019	84.83	85.65	83.58	84.61
5770	NYSE	FCN	Thu, May 2, 2019	83.33	85.17	83.30	84.76
5769	NYSE	FCN	Wed, May 1, 2019	85.00	85.00	83.13	83.33
5768	NYSE	FCN	Tue, Apr 30, 2019	85.93	86.41	84.34	84.98
5767	NYSE	FCN	Mon, Apr 29, 2019	84.93	86.48	84.93	85.72
5766	NYSE	FCN	Fri, Apr 26, 2019	84.31	85.82	83.25	85.25
5765	NYSE	FCN	Thu, Apr 25, 2019	80.82	84.51	79.50	83.63
5764	NYSE	FCN	Wed, Apr 24, 2019	78.91	79.47	78.55	78.85
5763	NYSE	FCN	Tue, Apr 23, 2019	78.61	79.49	78.36	79.00
5762	NYSE	FCN	Mon, Apr 22, 2019	78.78	79.50	78.34	78.59
5761	NYSE	FCN	Thu, Apr 18, 2019	79.68	80.10	78.59	78.92
5760	NYSE	FCN	Wed, Apr 17, 2019	80.83	80.99	79.42	79.75
5759	NYSE	FCN	Tue, Apr 16, 2019	80.79	81.58	80.09	80.48
5758	NYSE	FCN	Mon, Apr 15, 2019	79.14	80.83	79.14	80.52
5757	NYSE	FCN	Fri, Apr 12, 2019	78.92	79.64	78.75	79.11
5756	NYSE	FCN	Thu, Apr 11, 2019	78.13	78.67	77.60	78.33
5755	NYSE	FCN	Wed, Apr 10, 2019	77.00	78.33	77.00	77.79
5754	NYSE	FCN	Tue, Apr 9, 2019	77.12	77.41	76.15	76.73
5753	NYSE	FCN	Mon, Apr 8, 2019	77.77	78.17	77.19	77.45
5752	NYSE	FCN	Fri, Apr 5, 2019	78.53	78.75	77.79	78.06
5751	NYSE	FCN	Thu, Apr 4, 2019	78.58	79.01	78.00	78.41
5750	NYSE	FCN	Wed, Apr 3, 2019	78.32	79.37	77.98	78.56
5749	NYSE	FCN	Tue, Apr 2, 2019	77.87	78.03	77.16	77.73
5748	NYSE	FCN	Mon, Apr 1, 2019	77.21	77.97	76.95	77.87
5747	NYSE	FCN	Fri, Mar 29, 2019	77.68	78.08	76.65	76.82
5746	NYSE	FCN	Thu, Mar 28, 2019	75.94	77.33	75.94	77.16
5745	NYSE	FCN	Wed, Mar 27, 2019	75.63	76.34	74.75	75.77
5744	NYSE	FCN	Tue, Mar 26, 2019	74.37	76.69	74.35	75.76
5743	NYSE	FCN	Mon, Mar 25, 2019	73.55	74.46	72.94	73.79
5742	NYSE	FCN	Fri, Mar 22, 2019	74.44	74.69	72.97	73.61
5741	NYSE	FCN	Thu, Mar 21, 2019	74.31	75.38	74.31	74.77
5740	NYSE	FCN	Wed, Mar 20, 2019	74.62	75.51	74.03	74.36
5739	NYSE	FCN	Tue, Mar 19, 2019	75.81	76.06	74.69	74.89
5738	NYSE	FCN	Mon, Mar 18, 2019	73.51	75.79	73.51	75.67
5737	NYSE	FCN	Fri, Mar 15, 2019	74.34	75.08	73.37	73.63
5736	NYSE	FCN	Thu, Mar 14, 2019	74.05	74.42	73.14	74.09
5735	NYSE	FCN	Wed, Mar 13, 2019	73.93	74.81	73.66	73.81
5734	NYSE	FCN	Tue, Mar 12, 2019	73.69	73.98	73.16	73.85
5733	NYSE	FCN	Mon, Mar 11, 2019	74.01	74.17	73.42	73.77
5732	NYSE	FCN	Fri, Mar 8, 2019	74.35	74.42	73.60	73.81
5731	NYSE	FCN	Thu, Mar 7, 2019	74.60	75.13	73.79	74.82
5730	NYSE	FCN	Wed, Mar 6, 2019	75.49	76.38	74.65	74.90
5729	NYSE	FCN	Tue, Mar 5, 2019	74.04	75.72	73.59	75.70
5728	NYSE	FCN	Mon, Mar 4, 2019	75.26	75.36	72.05	73.01
5727	NYSE	FCN	Fri, Mar 1, 2019	74.33	75.65	74.22	75.30
5726	NYSE	FCN	Thu, Feb 28, 2019	74.60	75.40	73.21	74.16
5725	NYSE	FCN	Wed, Feb 27, 2019	74.31	75.31	72.06	74.87
5724	NYSE	FCN	Tue, Feb 26, 2019	71.00	76.34	69.06	75.03
5723	NYSE	FCN	Mon, Feb 25, 2019	69.47	69.68	67.85	68.14
5722	NYSE	FCN	Fri, Feb 22, 2019	69.18	69.39	68.27	68.80
5721	NYSE	FCN	Thu, Feb 21, 2019	68.48	69.74	68.04	68.88
5720	NYSE	FCN	Wed, Feb 20, 2019	69.74	69.88	68.21	68.25
5719	NYSE	FCN	Tue, Feb 19, 2019	69.90	70.47	68.68	69.59
5718	NYSE	FCN	Fri, Feb 15, 2019	71.52	71.52	69.95	70.20
5717	NYSE	FCN	Thu, Feb 14, 2019	70.07	71.62	70.03	70.90
5716	NYSE	FCN	Wed, Feb 13, 2019	69.89	71.10	69.89	70.26
5715	NYSE	FCN	Tue, Feb 12, 2019	69.72	69.98	69.40	69.61
5714	NYSE	FCN	Mon, Feb 11, 2019	68.53	69.20	68.19	69.18
5713	NYSE	FCN	Fri, Feb 8, 2019	68.23	68.72	68.16	68.40
5712	NYSE	FCN	Thu, Feb 7, 2019	67.62	68.58	67.22	68.43
5711	NYSE	FCN	Wed, Feb 6, 2019	68.39	68.56	67.68	68.20
5710	NYSE	FCN	Tue, Feb 5, 2019	68.53	69.24	68.41	68.57
5709	NYSE	FCN	Mon, Feb 4, 2019	68.12	68.67	67.91	68.25
5708	NYSE	FCN	Fri, Feb 1, 2019	68.49	69.38	67.13	67.86
5707	NYSE	FCN	Thu, Jan 31, 2019	67.70	68.41	67.32	68.32
5706	NYSE	FCN	Wed, Jan 30, 2019	67.16	68.23	66.31	67.84
5705	NYSE	FCN	Tue, Jan 29, 2019	66.41	67.40	65.47	66.64
5704	NYSE	FCN	Mon, Jan 28, 2019	67.55	68.18	65.94	66.23
5703	NYSE	FCN	Fri, Jan 25, 2019	68.09	68.54	67.56	67.94
5702	NYSE	FCN	Thu, Jan 24, 2019	67.27	67.76	66.83	67.75
5701	NYSE	FCN	Wed, Jan 23, 2019	67.42	68.24	67.03	67.15
5700	NYSE	FCN	Tue, Jan 22, 2019	68.02	68.90	67.04	67.36
5699	NYSE	FCN	Fri, Jan 18, 2019	68.89	69.36	68.08	68.40
5698	NYSE	FCN	Thu, Jan 17, 2019	66.96	68.64	66.96	68.62
5697	NYSE	FCN	Wed, Jan 16, 2019	68.13	68.80	66.90	67.20
5696	NYSE	FCN	Tue, Jan 15, 2019	67.30	68.13	66.74	67.89
5695	NYSE	FCN	Mon, Jan 14, 2019	67.20	68.01	66.55	67.04
5694	NYSE	FCN	Fri, Jan 11, 2019	67.14	68.61	67.14	67.85
5693	NYSE	FCN	Thu, Jan 10, 2019	67.78	68.53	67.10	67.65
5692	NYSE	FCN	Wed, Jan 9, 2019	66.34	68.10	65.91	67.97
5691	NYSE	FCN	Tue, Jan 8, 2019	65.75	66.19	64.38	66.12
5690	NYSE	FCN	Mon, Jan 7, 2019	65.27	65.65	64.54	65.04
5689	NYSE	FCN	Fri, Jan 4, 2019	64.90	66.30	64.49	65.22
5688	NYSE	FCN	Thu, Jan 3, 2019	65.12	65.34	63.83	63.91
5687	NYSE	FCN	Wed, Jan 2, 2019	65.58	66.44	64.91	65.69
5686	NYSE	FCN	Mon, Dec 31, 2018	64.41	66.64	64.40	66.64
5685	NYSE	FCN	Fri, Dec 28, 2018	63.18	64.53	62.83	64.06
5684	NYSE	FCN	Thu, Dec 27, 2018	61.04	62.96	60.24	62.91
5683	NYSE	FCN	Wed, Dec 26, 2018	59.51	61.80	59.23	61.76
5682	NYSE	FCN	Mon, Dec 24, 2018	59.67	60.29	59.06	59.31
5681	NYSE	FCN	Fri, Dec 21, 2018	61.03	61.76	59.89	60.04
5680	NYSE	FCN	Thu, Dec 20, 2018	60.40	61.80	60.17	61.00
5679	NYSE	FCN	Wed, Dec 19, 2018	61.34	62.61	60.21	60.59
5678	NYSE	FCN	Tue, Dec 18, 2018	60.64	61.93	60.64	61.18
5677	NYSE	FCN	Mon, Dec 17, 2018	61.16	61.93	59.89	60.22
5676	NYSE	FCN	Fri, Dec 14, 2018	62.21	63.09	60.97	61.19
5675	NYSE	FCN	Thu, Dec 13, 2018	63.41	63.78	62.40	62.62
5674	NYSE	FCN	Wed, Dec 12, 2018	63.69	64.10	63.00	63.09
5673	NYSE	FCN	Tue, Dec 11, 2018	63.85	63.85	62.05	62.80
5672	NYSE	FCN	Mon, Dec 10, 2018	64.16	64.22	62.44	62.93
5671	NYSE	FCN	Fri, Dec 7, 2018	67.26	67.55	63.95	64.20
5670	NYSE	FCN	Thu, Dec 6, 2018	65.88	67.64	65.64	67.34
5669	NYSE	FCN	Tue, Dec 4, 2018	69.74	70.81	66.67	66.96
5668	NYSE	FCN	Mon, Dec 3, 2018	71.10	71.31	69.15	69.77
5667	NYSE	FCN	Fri, Nov 30, 2018	68.81	70.75	68.81	70.25
5666	NYSE	FCN	Thu, Nov 29, 2018	70.28	70.75	68.88	69.03
5665	NYSE	FCN	Wed, Nov 28, 2018	68.84	70.77	68.05	70.61
5664	NYSE	FCN	Tue, Nov 27, 2018	67.62	68.76	67.62	68.65
5663	NYSE	FCN	Mon, Nov 26, 2018	67.38	68.06	66.94	67.81
5662	NYSE	FCN	Fri, Nov 23, 2018	66.27	67.13	66.03	66.63
5661	NYSE	FCN	Wed, Nov 21, 2018	66.82	67.85	65.78	66.87
5660	NYSE	FCN	Tue, Nov 20, 2018	67.99	67.99	65.92	66.56
5659	NYSE	FCN	Mon, Nov 19, 2018	68.61	69.01	67.51	68.67
5658	NYSE	FCN	Fri, Nov 16, 2018	67.45	68.81	67.45	68.56
5657	NYSE	FCN	Thu, Nov 15, 2018	65.81	68.05	65.25	67.95
5656	NYSE	FCN	Wed, Nov 14, 2018	67.49	67.49	65.55	66.03
5655	NYSE	FCN	Tue, Nov 13, 2018	67.72	68.15	66.66	67.01
5654	NYSE	FCN	Mon, Nov 12, 2018	68.70	68.93	67.31	67.39
5653	NYSE	FCN	Fri, Nov 9, 2018	68.11	69.91	67.64	68.95
5652	NYSE	FCN	Thu, Nov 8, 2018	68.00	69.32	67.86	68.32
5651	NYSE	FCN	Wed, Nov 7, 2018	67.44	68.32	67.20	68.01
5650	NYSE	FCN	Tue, Nov 6, 2018	66.75	67.68	66.21	67.11
5649	NYSE	FCN	Mon, Nov 5, 2018	67.63	68.05	65.88	66.79
5648	NYSE	FCN	Fri, Nov 2, 2018	66.80	68.99	66.55	67.30
5647	NYSE	FCN	Thu, Nov 1, 2018	69.50	69.98	66.13	66.58
5646	NYSE	FCN	Wed, Oct 31, 2018	71.06	71.75	69.05	69.11
5645	NYSE	FCN	Tue, Oct 30, 2018	68.70	70.79	68.38	70.25
5644	NYSE	FCN	Mon, Oct 29, 2018	69.81	70.69	67.52	68.58
5643	NYSE	FCN	Fri, Oct 26, 2018	73.39	73.55	68.82	69.12
5642	NYSE	FCN	Thu, Oct 25, 2018	68.94	76.28	68.93	74.00
5641	NYSE	FCN	Wed, Oct 24, 2018	69.07	70.30	66.51	66.59
5640	NYSE	FCN	Tue, Oct 23, 2018	68.10	69.63	67.12	69.29
5639	NYSE	FCN	Mon, Oct 22, 2018	67.93	69.26	67.73	69.00
5638	NYSE	FCN	Fri, Oct 19, 2018	67.89	68.46	66.98	67.60
5637	NYSE	FCN	Thu, Oct 18, 2018	68.52	69.11	67.26	67.91
5636	NYSE	FCN	Wed, Oct 17, 2018	69.50	69.50	68.06	68.64
5635	NYSE	FCN	Tue, Oct 16, 2018	68.66	69.33	67.86	69.26
5634	NYSE	FCN	Mon, Oct 15, 2018	68.18	68.87	67.72	67.99
5633	NYSE	FCN	Fri, Oct 12, 2018	68.64	69.39	67.39	68.32
5632	NYSE	FCN	Thu, Oct 11, 2018	69.13	70.48	67.50	67.68
5631	NYSE	FCN	Wed, Oct 10, 2018	71.57	71.93	69.05	69.13
5630	NYSE	FCN	Tue, Oct 9, 2018	71.22	73.55	71.22	71.59
5629	NYSE	FCN	Mon, Oct 8, 2018	71.69	71.93	70.00	71.54
5628	NYSE	FCN	Fri, Oct 5, 2018	72.17	72.52	70.92	71.92
5627	NYSE	FCN	Thu, Oct 4, 2018	72.10	72.46	71.27	72.33
5626	NYSE	FCN	Wed, Oct 3, 2018	72.83	73.08	72.22	72.25
5625	NYSE	FCN	Tue, Oct 2, 2018	72.69	73.10	72.00	72.47
5624	NYSE	FCN	Mon, Oct 1, 2018	73.45	73.90	72.35	72.69
5623	NYSE	FCN	Fri, Sep 28, 2018	72.57	73.72	72.29	73.19
5622	NYSE	FCN	Thu, Sep 27, 2018	73.33	73.99	72.38	72.39
5621	NYSE	FCN	Wed, Sep 26, 2018	72.99	74.55	72.62	73.14
5620	NYSE	FCN	Tue, Sep 25, 2018	72.64	73.06	72.48	72.64
5619	NYSE	FCN	Mon, Sep 24, 2018	73.12	73.12	71.98	72.56
5618	NYSE	FCN	Fri, Sep 21, 2018	74.06	74.54	73.00	73.12
5617	NYSE	FCN	Thu, Sep 20, 2018	73.37	74.25	72.66	74.10
5616	NYSE	FCN	Wed, Sep 19, 2018	74.52	75.19	73.16	73.29
5615	NYSE	FCN	Tue, Sep 18, 2018	74.24	75.34	74.24	74.54
5614	NYSE	FCN	Mon, Sep 17, 2018	75.60	75.60	73.63	74.07
5613	NYSE	FCN	Fri, Sep 14, 2018	75.49	75.76	74.95	75.71
5612	NYSE	FCN	Thu, Sep 13, 2018	75.50	76.57	75.21	75.54
5611	NYSE	FCN	Wed, Sep 12, 2018	74.57	75.62	73.85	75.40
5610	NYSE	FCN	Tue, Sep 11, 2018	74.45	75.29	74.31	74.71
5609	NYSE	FCN	Mon, Sep 10, 2018	75.00	76.71	74.52	74.70
5608	NYSE	FCN	Fri, Sep 7, 2018	75.19	75.27	74.48	74.59
5607	NYSE	FCN	Thu, Sep 6, 2018	76.71	77.34	75.10	75.25
5606	NYSE	FCN	Wed, Sep 5, 2018	76.62	77.45	75.41	76.75
5605	NYSE	FCN	Tue, Sep 4, 2018	76.24	77.55	76.18	76.79
5604	NYSE	FCN	Fri, Aug 31, 2018	75.96	76.41	74.89	76.22
5603	NYSE	FCN	Thu, Aug 30, 2018	74.77	76.32	74.63	75.96
5602	NYSE	FCN	Wed, Aug 29, 2018	75.04	75.35	74.51	74.93
5601	NYSE	FCN	Tue, Aug 28, 2018	75.61	76.09	74.88	75.06
5600	NYSE	FCN	Mon, Aug 27, 2018	75.05	76.84	75.05	75.54
5599	NYSE	FCN	Fri, Aug 24, 2018	75.27	75.99	74.23	74.91
5598	NYSE	FCN	Thu, Aug 23, 2018	76.17	76.39	75.14	75.19
5597	NYSE	FCN	Wed, Aug 22, 2018	77.43	77.64	76.02	76.12
5596	NYSE	FCN	Tue, Aug 21, 2018	76.81	78.04	76.81	77.49
5595	NYSE	FCN	Mon, Aug 20, 2018	77.98	78.04	76.36	76.43
5594	NYSE	FCN	Fri, Aug 17, 2018	77.16	78.09	76.60	77.64
5593	NYSE	FCN	Thu, Aug 16, 2018	76.49	77.22	75.87	77.10
5592	NYSE	FCN	Wed, Aug 15, 2018	78.45	79.19	75.64	76.51
5591	NYSE	FCN	Tue, Aug 14, 2018	80.32	81.00	80.10	80.34
5590	NYSE	FCN	Mon, Aug 13, 2018	81.00	81.60	79.88	80.00
5589	NYSE	FCN	Fri, Aug 10, 2018	80.94	81.39	80.55	81.03
5588	NYSE	FCN	Thu, Aug 9, 2018	81.91	81.91	81.01	81.28
5587	NYSE	FCN	Wed, Aug 8, 2018	81.30	81.85	80.95	81.50
5586	NYSE	FCN	Tue, Aug 7, 2018	80.21	81.57	79.32	81.18
5585	NYSE	FCN	Mon, Aug 6, 2018	79.26	80.04	79.13	79.85
5584	NYSE	FCN	Fri, Aug 3, 2018	80.23	80.23	78.31	79.23
5583	NYSE	FCN	Thu, Aug 2, 2018	78.40	80.71	78.25	80.38
5582	NYSE	FCN	Wed, Aug 1, 2018	78.84	78.87	76.85	78.75
5581	NYSE	FCN	Tue, Jul 31, 2018	77.28	79.00	77.10	78.96
5580	NYSE	FCN	Mon, Jul 30, 2018	75.80	77.64	74.13	77.03
5579	NYSE	FCN	Fri, Jul 27, 2018	75.94	77.95	73.13	75.52
5578	NYSE	FCN	Thu, Jul 26, 2018	74.41	79.39	74.10	75.39
5577	NYSE	FCN	Wed, Jul 25, 2018	67.34	68.50	67.29	68.14
5576	NYSE	FCN	Tue, Jul 24, 2018	67.84	68.06	67.04	67.47
5575	NYSE	FCN	Mon, Jul 23, 2018	66.75	67.66	66.35	67.42
5574	NYSE	FCN	Fri, Jul 20, 2018	67.43	67.80	66.54	66.73
5573	NYSE	FCN	Thu, Jul 19, 2018	67.56	68.17	66.79	67.44
5572	NYSE	FCN	Wed, Jul 18, 2018	67.85	67.85	66.81	67.41
5571	NYSE	FCN	Tue, Jul 17, 2018	67.94	68.23	67.78	67.83
5570	NYSE	FCN	Mon, Jul 16, 2018	68.99	69.25	67.84	67.94
5569	NYSE	FCN	Fri, Jul 13, 2018	67.91	68.99	67.52	68.87
5568	NYSE	FCN	Thu, Jul 12, 2018	67.04	68.11	66.15	68.01
5567	NYSE	FCN	Wed, Jul 11, 2018	67.16	67.92	66.97	67.00
5566	NYSE	FCN	Tue, Jul 10, 2018	65.40	67.57	65.03	67.06
5565	NYSE	FCN	Mon, Jul 9, 2018	62.96	63.72	62.80	63.71
5564	NYSE	FCN	Fri, Jul 6, 2018	63.80	64.02	62.30	62.84
5563	NYSE	FCN	Thu, Jul 5, 2018	62.52	64.09	62.23	63.80
5562	NYSE	FCN	Tue, Jul 3, 2018	62.38	62.63	61.85	62.38
5561	NYSE	FCN	Mon, Jul 2, 2018	60.18	62.16	60.18	62.12
5560	NYSE	FCN	Fri, Jun 29, 2018	61.12	61.78	60.39	60.48
5559	NYSE	FCN	Thu, Jun 28, 2018	60.42	61.27	60.13	61.14
5558	NYSE	FCN	Wed, Jun 27, 2018	61.82	61.82	60.49	60.52
5557	NYSE	FCN	Tue, Jun 26, 2018	61.44	62.44	61.20	61.81
5556	NYSE	FCN	Mon, Jun 25, 2018	61.63	61.63	60.62	61.39
5555	NYSE	FCN	Fri, Jun 22, 2018	62.39	62.56	61.56	61.71
5554	NYSE	FCN	Thu, Jun 21, 2018	62.59	62.59	61.91	62.12
5553	NYSE	FCN	Wed, Jun 20, 2018	63.10	63.21	62.31	62.56
5552	NYSE	FCN	Tue, Jun 19, 2018	62.36	63.10	61.94	63.02
5551	NYSE	FCN	Mon, Jun 18, 2018	62.28	63.03	62.14	62.88
5550	NYSE	FCN	Fri, Jun 15, 2018	63.20	63.33	62.20	62.62
5549	NYSE	FCN	Thu, Jun 14, 2018	62.45	63.50	62.02	63.49
5548	NYSE	FCN	Wed, Jun 13, 2018	62.61	62.97	62.29	62.49
5547	NYSE	FCN	Tue, Jun 12, 2018	63.55	63.60	62.01	62.50
5546	NYSE	FCN	Mon, Jun 11, 2018	63.70	64.41	63.16	63.43
5545	NYSE	FCN	Fri, Jun 8, 2018	64.29	64.68	63.58	63.70
5544	NYSE	FCN	Thu, Jun 7, 2018	64.72	64.72	63.73	64.27
5543	NYSE	FCN	Wed, Jun 6, 2018	64.37	65.14	64.36	64.65
5542	NYSE	FCN	Tue, Jun 5, 2018	63.20	64.40	63.20	64.19
5541	NYSE	FCN	Mon, Jun 4, 2018	62.80	63.09	62.68	63.03
5540	NYSE	FCN	Fri, Jun 1, 2018	62.34	63.32	62.34	62.50
5539	NYSE	FCN	Thu, May 31, 2018	63.19	63.40	61.96	61.99
5538	NYSE	FCN	Wed, May 30, 2018	62.98	63.57	62.92	63.07
5537	NYSE	FCN	Tue, May 29, 2018	61.77	62.75	61.56	62.61
5536	NYSE	FCN	Fri, May 25, 2018	62.04	62.77	61.73	62.25
5535	NYSE	FCN	Thu, May 24, 2018	61.10	62.07	60.78	61.97
5534	NYSE	FCN	Wed, May 23, 2018	60.45	61.39	59.64	61.35
5533	NYSE	FCN	Tue, May 22, 2018	61.62	61.93	60.91	60.93
5532	NYSE	FCN	Mon, May 21, 2018	60.66	61.68	60.48	61.49
5531	NYSE	FCN	Fri, May 18, 2018	60.80	61.39	60.65	60.75
5530	NYSE	FCN	Thu, May 17, 2018	59.88	60.58	59.88	60.56
5529	NYSE	FCN	Wed, May 16, 2018	60.09	60.94	59.85	60.14
5528	NYSE	FCN	Tue, May 15, 2018	59.14	60.22	59.14	59.89
5527	NYSE	FCN	Mon, May 14, 2018	60.05	60.05	59.24	59.45
5526	NYSE	FCN	Fri, May 11, 2018	60.00	60.20	59.62	60.00
5525	NYSE	FCN	Thu, May 10, 2018	59.68	60.40	59.49	60.21
5524	NYSE	FCN	Wed, May 9, 2018	59.28	59.80	58.72	59.66
5523	NYSE	FCN	Tue, May 8, 2018	58.73	59.22	58.61	59.04
5522	NYSE	FCN	Mon, May 7, 2018	57.71	58.94	57.65	58.39
5521	NYSE	FCN	Fri, May 4, 2018	57.27	57.83	56.87	57.51
5520	NYSE	FCN	Thu, May 3, 2018	57.13	57.74	56.75	57.60
5519	NYSE	FCN	Wed, May 2, 2018	58.57	58.92	57.09	57.38
5518	NYSE	FCN	Tue, May 1, 2018	58.40	58.96	57.81	58.82
5517	NYSE	FCN	Mon, Apr 30, 2018	55.90	58.78	55.90	58.40
5516	NYSE	FCN	Fri, Apr 27, 2018	56.97	57.18	54.40	55.58
5515	NYSE	FCN	Thu, Apr 26, 2018	55.00	56.94	53.68	56.66
5514	NYSE	FCN	Wed, Apr 25, 2018	50.58	51.29	50.10	51.10
5513	NYSE	FCN	Tue, Apr 24, 2018	50.93	51.48	50.43	50.58
5512	NYSE	FCN	Mon, Apr 23, 2018	50.86	51.10	50.43	50.65
5511	NYSE	FCN	Fri, Apr 20, 2018	50.82	51.23	50.70	50.85
5510	NYSE	FCN	Thu, Apr 19, 2018	51.20	51.56	50.78	51.00
5509	NYSE	FCN	Wed, Apr 18, 2018	51.21	51.43	50.95	51.12
5508	NYSE	FCN	Tue, Apr 17, 2018	50.96	51.32	50.68	51.05
5507	NYSE	FCN	Mon, Apr 16, 2018	50.51	50.77	49.38	50.64
5506	NYSE	FCN	Fri, Apr 13, 2018	50.35	50.58	50.00	50.20
5505	NYSE	FCN	Thu, Apr 12, 2018	50.54	50.80	49.95	50.29
5504	NYSE	FCN	Wed, Apr 11, 2018	50.46	50.65	49.76	50.33
5503	NYSE	FCN	Tue, Apr 10, 2018	49.70	50.76	49.46	50.70
5502	NYSE	FCN	Mon, Apr 9, 2018	49.69	49.69	48.87	49.21
5501	NYSE	FCN	Fri, Apr 6, 2018	49.41	49.57	48.75	49.29
5500	NYSE	FCN	Thu, Apr 5, 2018	49.70	49.73	49.17	49.69
5499	NYSE	FCN	Wed, Apr 4, 2018	48.42	49.48	48.25	49.26
5498	NYSE	FCN	Tue, Apr 3, 2018	48.60	49.17	48.12	49.02
5497	NYSE	FCN	Mon, Apr 2, 2018	48.27	48.58	47.66	48.34
5496	NYSE	FCN	Thu, Mar 29, 2018	48.28	48.65	47.96	48.41
5495	NYSE	FCN	Wed, Mar 28, 2018	47.89	48.31	47.55	48.06
5494	NYSE	FCN	Tue, Mar 27, 2018	48.07	48.41	47.46	47.75
5493	NYSE	FCN	Mon, Mar 26, 2018	47.60	48.05	46.86	47.93
5492	NYSE	FCN	Fri, Mar 23, 2018	47.45	47.66	46.66	46.78
5491	NYSE	FCN	Thu, Mar 22, 2018	47.82	48.77	47.39	47.40
5490	NYSE	FCN	Wed, Mar 21, 2018	48.10	48.73	47.76	48.26
5489	NYSE	FCN	Tue, Mar 20, 2018	48.37	49.06	47.85	48.28
5488	NYSE	FCN	Mon, Mar 19, 2018	48.32	48.41	47.73	48.28
5487	NYSE	FCN	Fri, Mar 16, 2018	48.37	48.47	47.99	48.25
5486	NYSE	FCN	Thu, Mar 15, 2018	48.25	48.88	47.98	48.27
5485	NYSE	FCN	Wed, Mar 14, 2018	49.20	49.30	48.21	48.46
5484	NYSE	FCN	Tue, Mar 13, 2018	49.16	49.32	48.34	48.88
5483	NYSE	FCN	Mon, Mar 12, 2018	49.50	49.74	48.85	48.93
5482	NYSE	FCN	Fri, Mar 9, 2018	49.25	49.56	48.55	49.46
5481	NYSE	FCN	Thu, Mar 8, 2018	49.10	49.58	48.77	49.01
5480	NYSE	FCN	Wed, Mar 7, 2018	47.79	49.03	47.79	48.91
5479	NYSE	FCN	Tue, Mar 6, 2018	48.00	48.15	47.55	47.97
5478	NYSE	FCN	Mon, Mar 5, 2018	47.51	47.92	47.06	47.75
5477	NYSE	FCN	Fri, Mar 2, 2018	47.10	47.91	46.72	47.70
5476	NYSE	FCN	Thu, Mar 1, 2018	47.65	48.42	47.18	47.46
5475	NYSE	FCN	Wed, Feb 28, 2018	48.56	48.93	47.69	47.69
5474	NYSE	FCN	Tue, Feb 27, 2018	49.42	50.81	48.46	48.50
5473	NYSE	FCN	Mon, Feb 26, 2018	48.36	49.90	48.29	49.25
5472	NYSE	FCN	Fri, Feb 23, 2018	47.80	49.41	47.80	48.26
5471	NYSE	FCN	Thu, Feb 22, 2018	45.94	47.87	44.35	46.99
5470	NYSE	FCN	Wed, Feb 21, 2018	43.43	43.99	43.16	43.18
5469	NYSE	FCN	Tue, Feb 20, 2018	42.68	43.51	42.68	43.24
5468	NYSE	FCN	Fri, Feb 16, 2018	42.56	43.41	42.56	42.96
5467	NYSE	FCN	Thu, Feb 15, 2018	42.89	42.89	42.31	42.77
5466	NYSE	FCN	Wed, Feb 14, 2018	41.50	42.70	41.50	42.68
5465	NYSE	FCN	Tue, Feb 13, 2018	40.90	41.93	40.90	41.90
5464	NYSE	FCN	Mon, Feb 12, 2018	40.99	41.63	40.80	41.22
5463	NYSE	FCN	Fri, Feb 9, 2018	40.75	41.12	39.57	40.84
5462	NYSE	FCN	Thu, Feb 8, 2018	41.61	41.62	40.38	40.39
5461	NYSE	FCN	Wed, Feb 7, 2018	41.41	42.34	41.27	41.51
5460	NYSE	FCN	Tue, Feb 6, 2018	40.19	41.87	39.92	41.52
5459	NYSE	FCN	Mon, Feb 5, 2018	42.51	43.13	40.82	40.83
5458	NYSE	FCN	Fri, Feb 2, 2018	43.22	43.43	42.64	42.73
5457	NYSE	FCN	Thu, Feb 1, 2018	43.41	43.72	43.12	43.55
5456	NYSE	FCN	Wed, Jan 31, 2018	43.52	43.88	43.36	43.47
5455	NYSE	FCN	Tue, Jan 30, 2018	43.09	43.33	42.81	43.22
5454	NYSE	FCN	Mon, Jan 29, 2018	44.02	44.14	43.28	43.28
5453	NYSE	FCN	Fri, Jan 26, 2018	43.50	44.24	43.20	44.11
5452	NYSE	FCN	Thu, Jan 25, 2018	42.61	43.39	42.53	43.38
5451	NYSE	FCN	Wed, Jan 24, 2018	42.81	42.81	41.36	42.32
5450	NYSE	FCN	Tue, Jan 23, 2018	43.28	43.30	42.70	42.94
5449	NYSE	FCN	Mon, Jan 22, 2018	43.25	43.33	42.91	43.28
5448	NYSE	FCN	Fri, Jan 19, 2018	43.10	43.55	42.86	43.36
5447	NYSE	FCN	Thu, Jan 18, 2018	43.49	43.50	42.98	43.08
5446	NYSE	FCN	Wed, Jan 17, 2018	43.01	43.63	43.01	43.42
5445	NYSE	FCN	Tue, Jan 16, 2018	43.75	43.83	42.79	42.91
5444	NYSE	FCN	Fri, Jan 12, 2018	44.00	44.23	43.52	43.65
5443	NYSE	FCN	Thu, Jan 11, 2018	43.00	43.93	42.82	43.86
5442	NYSE	FCN	Wed, Jan 10, 2018	43.14	43.26	42.70	42.93
5441	NYSE	FCN	Tue, Jan 9, 2018	43.97	43.97	43.07	43.13
5440	NYSE	FCN	Mon, Jan 8, 2018	44.42	44.87	43.95	43.97
5439	NYSE	FCN	Fri, Jan 5, 2018	44.50	44.70	43.97	44.30
5438	NYSE	FCN	Thu, Jan 4, 2018	43.22	44.79	43.01	44.38
5437	NYSE	FCN	Wed, Jan 3, 2018	43.77	43.90	42.90	42.95
5436	NYSE	FCN	Tue, Jan 2, 2018	43.02	44.01	42.86	43.81
5435	NYSE	FCN	Fri, Dec 29, 2017	43.45	43.50	42.95	42.96
5434	NYSE	FCN	Thu, Dec 28, 2017	43.27	43.35	43.00	43.33
5433	NYSE	FCN	Wed, Dec 27, 2017	43.30	43.63	43.12	43.19
5432	NYSE	FCN	Tue, Dec 26, 2017	43.32	43.78	43.20	43.25
5431	NYSE	FCN	Fri, Dec 22, 2017	43.91	43.97	43.33	43.39
5430	NYSE	FCN	Thu, Dec 21, 2017	43.63	43.93	43.28	43.77
5429	NYSE	FCN	Wed, Dec 20, 2017	43.49	43.73	43.10	43.50
5428	NYSE	FCN	Tue, Dec 19, 2017	43.86	44.09	43.16	43.20
5427	NYSE	FCN	Mon, Dec 18, 2017	43.53	44.10	43.39	43.86
5426	NYSE	FCN	Fri, Dec 15, 2017	42.55	43.65	42.43	43.21
5425	NYSE	FCN	Thu, Dec 14, 2017	42.81	43.11	42.30	42.42
5424	NYSE	FCN	Wed, Dec 13, 2017	42.94	43.10	42.51	42.64
5423	NYSE	FCN	Tue, Dec 12, 2017	43.30	43.30	42.72	42.88
5422	NYSE	FCN	Mon, Dec 11, 2017	43.62	43.62	42.92	43.06
5421	NYSE	FCN	Fri, Dec 8, 2017	43.70	43.86	43.12	43.56
5420	NYSE	FCN	Thu, Dec 7, 2017	44.71	44.71	43.28	43.52
5419	NYSE	FCN	Wed, Dec 6, 2017	44.36	45.27	44.28	43.52
5418	NYSE	FCN	Tue, Dec 5, 2017	44.22	44.45	43.81	44.40
5417	NYSE	FCN	Mon, Dec 4, 2017	43.33	44.73	43.33	44.11
5416	NYSE	FCN	Fri, Dec 1, 2017	42.89	42.89	41.61	42.66
5415	NYSE	FCN	Thu, Nov 30, 2017	43.21	43.37	42.70	43.01
5414	NYSE	FCN	Wed, Nov 29, 2017	42.62	43.44	42.40	43.03
5413	NYSE	FCN	Tue, Nov 28, 2017	41.78	42.63	41.62	42.62
5412	NYSE	FCN	Mon, Nov 27, 2017	41.77	42.00	41.53	41.64
5411	NYSE	FCN	Fri, Nov 24, 2017	41.90	41.90	41.36	41.78
5410	NYSE	FCN	Wed, Nov 22, 2017	42.05	42.44	41.71	41.78
5409	NYSE	FCN	Tue, Nov 21, 2017	41.87	42.14	41.62	42.00
5408	NYSE	FCN	Mon, Nov 20, 2017	41.60	41.85	41.39	41.81
5407	NYSE	FCN	Fri, Nov 17, 2017	41.40	41.75	41.11	41.51
5406	NYSE	FCN	Thu, Nov 16, 2017	40.96	41.79	40.88	41.61
5405	NYSE	FCN	Wed, Nov 15, 2017	40.48	40.89	40.29	40.67
5404	NYSE	FCN	Tue, Nov 14, 2017	41.00	41.24	40.44	40.60
5403	NYSE	FCN	Mon, Nov 13, 2017	42.01	42.01	41.11	41.18
5402	NYSE	FCN	Fri, Nov 10, 2017	42.28	42.59	41.92	42.20
5401	NYSE	FCN	Thu, Nov 9, 2017	41.87	42.35	41.36	42.22
5400	NYSE	FCN	Wed, Nov 8, 2017	41.09	42.17	40.82	41.98
5399	NYSE	FCN	Tue, Nov 7, 2017	41.46	41.50	40.89	41.19
5398	NYSE	FCN	Mon, Nov 6, 2017	41.46	41.62	41.10	41.30
5397	NYSE	FCN	Fri, Nov 3, 2017	42.34	42.35	41.43	41.45
5396	NYSE	FCN	Thu, Nov 2, 2017	41.78	42.49	40.75	42.28
5395	NYSE	FCN	Wed, Nov 1, 2017	42.80	42.98	41.88	42.11
5394	NYSE	FCN	Tue, Oct 31, 2017	42.00	43.13	41.81	42.75
5393	NYSE	FCN	Mon, Oct 30, 2017	42.50	42.76	41.83	41.90
5392	NYSE	FCN	Fri, Oct 27, 2017	41.08	42.58	40.59	42.40
5391	NYSE	FCN	Thu, Oct 26, 2017	37.32	41.75	37.27	41.00
5390	NYSE	FCN	Wed, Oct 25, 2017	36.68	36.78	36.23	36.54
5389	NYSE	FCN	Tue, Oct 24, 2017	36.70	37.06	36.64	36.70
5388	NYSE	FCN	Mon, Oct 23, 2017	36.90	36.97	36.33	36.60
5387	NYSE	FCN	Fri, Oct 20, 2017	36.93	37.00	36.66	36.84
5386	NYSE	FCN	Thu, Oct 19, 2017	36.71	36.83	36.31	36.70
5385	NYSE	FCN	Wed, Oct 18, 2017	36.45	36.88	36.45	36.83
5384	NYSE	FCN	Tue, Oct 17, 2017	36.50	36.65	36.17	36.28
5383	NYSE	FCN	Mon, Oct 16, 2017	36.36	36.55	36.20	36.38
5382	NYSE	FCN	Fri, Oct 13, 2017	36.34	36.47	36.03	36.30
5381	NYSE	FCN	Thu, Oct 12, 2017	36.45	36.50	36.10	36.18
5380	NYSE	FCN	Wed, Oct 11, 2017	36.49	36.61	36.35	36.51
5379	NYSE	FCN	Tue, Oct 10, 2017	36.44	36.63	36.39	36.50
5378	NYSE	FCN	Mon, Oct 9, 2017	36.59	36.79	36.21	36.36
5377	NYSE	FCN	Fri, Oct 6, 2017	36.64	36.75	36.47	36.59
5376	NYSE	FCN	Thu, Oct 5, 2017	36.64	37.09	36.54	36.69
5375	NYSE	FCN	Wed, Oct 4, 2017	36.57	36.70	36.20	36.65
5374	NYSE	FCN	Tue, Oct 3, 2017	36.45	36.82	36.32	36.71
5373	NYSE	FCN	Mon, Oct 2, 2017	35.64	36.43	35.52	36.41
5372	NYSE	FCN	Fri, Sep 29, 2017	35.91	35.99	35.41	35.48
5371	NYSE	FCN	Thu, Sep 28, 2017	36.33	36.77	35.73	35.90
5370	NYSE	FCN	Wed, Sep 27, 2017	35.81	36.44	35.58	36.38
5369	NYSE	FCN	Tue, Sep 26, 2017	35.42	35.94	35.41	35.69
5368	NYSE	FCN	Mon, Sep 25, 2017	35.22	35.49	35.09	35.43
5367	NYSE	FCN	Fri, Sep 22, 2017	35.01	35.35	34.95	35.19
5366	NYSE	FCN	Thu, Sep 21, 2017	34.88	35.13	34.68	35.02
5365	NYSE	FCN	Wed, Sep 20, 2017	35.01	35.19	34.80	34.90
5364	NYSE	FCN	Tue, Sep 19, 2017	35.31	35.47	34.84	34.99
5363	NYSE	FCN	Mon, Sep 18, 2017	34.59	35.53	34.43	35.29
5362	NYSE	FCN	Fri, Sep 15, 2017	34.24	34.58	33.93	34.53
5361	NYSE	FCN	Thu, Sep 14, 2017	34.37	34.39	34.09	34.21
5360	NYSE	FCN	Wed, Sep 13, 2017	34.27	34.52	34.18	34.41
5359	NYSE	FCN	Tue, Sep 12, 2017	34.22	34.39	34.13	34.30
5358	NYSE	FCN	Mon, Sep 11, 2017	34.21	34.41	33.88	34.14
5357	NYSE	FCN	Fri, Sep 8, 2017	33.67	34.08	33.51	34.04
5356	NYSE	FCN	Thu, Sep 7, 2017	33.90	34.02	33.50	33.84
5355	NYSE	FCN	Wed, Sep 6, 2017	33.66	34.05	33.52	33.84
5354	NYSE	FCN	Tue, Sep 5, 2017	33.94	34.26	33.33	33.57
5353	NYSE	FCN	Fri, Sep 1, 2017	33.99	34.12	33.77	33.99
5352	NYSE	FCN	Thu, Aug 31, 2017	33.32	34.12	33.32	33.91
5351	NYSE	FCN	Wed, Aug 30, 2017	33.10	33.28	32.96	33.25
5350	NYSE	FCN	Tue, Aug 29, 2017	32.79	33.19	32.69	33.10
5349	NYSE	FCN	Mon, Aug 28, 2017	33.26	33.34	32.81	32.90
5348	NYSE	FCN	Fri, Aug 25, 2017	33.28	33.33	32.92	33.23
5347	NYSE	FCN	Thu, Aug 24, 2017	33.16	33.46	33.10	33.16
5346	NYSE	FCN	Wed, Aug 23, 2017	32.69	33.47	32.65	33.10
5345	NYSE	FCN	Tue, Aug 22, 2017	32.52	32.93	32.52	32.85
5344	NYSE	FCN	Mon, Aug 21, 2017	31.92	32.52	31.77	32.45
5343	NYSE	FCN	Fri, Aug 18, 2017	32.31	32.55	31.92	31.93
5342	NYSE	FCN	Thu, Aug 17, 2017	32.61	32.88	32.37	32.49
5341	NYSE	FCN	Wed, Aug 16, 2017	32.80	33.10	32.67	32.75
5340	NYSE	FCN	Tue, Aug 15, 2017	33.18	33.24	32.76	32.79
5339	NYSE	FCN	Mon, Aug 14, 2017	33.14	33.31	32.89	33.11
5338	NYSE	FCN	Fri, Aug 11, 2017	32.78	33.50	32.48	32.98
5337	NYSE	FCN	Thu, Aug 10, 2017	32.98	33.08	32.77	32.99
5336	NYSE	FCN	Wed, Aug 9, 2017	33.01	33.49	32.95	33.03
5335	NYSE	FCN	Tue, Aug 8, 2017	32.58	33.74	32.45	33.18
5334	NYSE	FCN	Mon, Aug 7, 2017	32.46	32.84	32.18	32.62
5333	NYSE	FCN	Fri, Aug 4, 2017	32.09	32.47	32.02	32.46
5332	NYSE	FCN	Thu, Aug 3, 2017	32.11	32.37	31.88	32.01
5331	NYSE	FCN	Wed, Aug 2, 2017	32.81	32.81	31.95	32.10
5330	NYSE	FCN	Tue, Aug 1, 2017	32.84	33.12	32.64	32.89
5329	NYSE	FCN	Mon, Jul 31, 2017	33.05	33.19	32.67	32.81
5328	NYSE	FCN	Fri, Jul 28, 2017	31.93	33.07	31.78	33.06
5327	NYSE	FCN	Thu, Jul 27, 2017	33.18	33.71	31.65	31.97
5326	NYSE	FCN	Wed, Jul 26, 2017	33.49	33.51	32.93	33.12
5325	NYSE	FCN	Tue, Jul 25, 2017	33.29	33.75	33.20	33.41
5324	NYSE	FCN	Mon, Jul 24, 2017	33.41	33.41	32.91	33.10
5323	NYSE	FCN	Fri, Jul 21, 2017	34.31	34.37	33.41	33.42
5322	NYSE	FCN	Thu, Jul 20, 2017	33.58	34.11	33.46	34.04
5321	NYSE	FCN	Wed, Jul 19, 2017	33.47	33.80	33.43	33.53
5320	NYSE	FCN	Tue, Jul 18, 2017	33.64	33.70	33.15	33.39
5319	NYSE	FCN	Mon, Jul 17, 2017	33.61	33.96	33.33	33.70
5318	NYSE	FCN	Fri, Jul 14, 2017	33.65	33.80	33.47	33.60
5317	NYSE	FCN	Thu, Jul 13, 2017	33.82	33.83	33.47	33.67
5316	NYSE	FCN	Wed, Jul 12, 2017	33.62	34.43	33.62	33.83
5315	NYSE	FCN	Tue, Jul 11, 2017	33.31	33.64	33.07	33.50
5314	NYSE	FCN	Mon, Jul 10, 2017	33.74	33.74	33.27	33.28
5313	NYSE	FCN	Fri, Jul 7, 2017	33.88	33.98	33.53	33.74
5312	NYSE	FCN	Thu, Jul 6, 2017	34.17	34.38	33.76	33.83
5311	NYSE	FCN	Wed, Jul 5, 2017	34.84	34.84	34.02	34.20
5310	NYSE	FCN	Mon, Jul 3, 2017	35.09	35.13	34.34	34.84
5309	NYSE	FCN	Fri, Jun 30, 2017	34.83	35.33	34.79	34.96
5308	NYSE	FCN	Thu, Jun 29, 2017	35.03	35.26	34.59	34.77
5307	NYSE	FCN	Wed, Jun 28, 2017	34.61	35.15	34.55	34.99
5306	NYSE	FCN	Tue, Jun 27, 2017	34.43	34.75	34.28	34.38
5305	NYSE	FCN	Mon, Jun 26, 2017	33.99	34.61	33.99	34.45
5304	NYSE	FCN	Fri, Jun 23, 2017	33.76	34.08	33.66	33.94
5303	NYSE	FCN	Thu, Jun 22, 2017	33.48	33.80	32.81	33.72
5302	NYSE	FCN	Wed, Jun 21, 2017	34.08	34.11	33.57	33.61
5301	NYSE	FCN	Tue, Jun 20, 2017	34.50	34.53	33.96	34.05
5300	NYSE	FCN	Mon, Jun 19, 2017	34.65	34.69	34.29	34.53
5299	NYSE	FCN	Fri, Jun 16, 2017	34.55	34.62	34.06	34.48
5298	NYSE	FCN	Thu, Jun 15, 2017	34.77	35.04	34.55	34.85
5297	NYSE	FCN	Wed, Jun 14, 2017	35.32	35.32	34.84	35.07
5296	NYSE	FCN	Tue, Jun 13, 2017	35.41	35.41	34.93	35.17
5295	NYSE	FCN	Mon, Jun 12, 2017	34.85	35.88	34.85	35.35
5294	NYSE	FCN	Fri, Jun 9, 2017	34.28	35.03	34.25	34.74
5293	NYSE	FCN	Thu, Jun 8, 2017	33.99	34.45	33.81	34.35
5292	NYSE	FCN	Wed, Jun 7, 2017	34.20	34.40	33.99	34.04
5291	NYSE	FCN	Tue, Jun 6, 2017	34.30	34.62	34.16	34.24
5290	NYSE	FCN	Mon, Jun 5, 2017	35.36	35.45	34.53	34.54
5289	NYSE	FCN	Fri, Jun 2, 2017	35.25	36.07	35.17	35.50
5288	NYSE	FCN	Thu, Jun 1, 2017	34.53	35.15	34.21	35.11
5287	NYSE	FCN	Wed, May 31, 2017	34.63	34.67	34.26	34.53
5286	NYSE	FCN	Tue, May 30, 2017	34.47	34.74	34.17	34.65
5285	NYSE	FCN	Fri, May 26, 2017	34.42	34.73	34.19	34.53
5284	NYSE	FCN	Thu, May 25, 2017	34.68	34.73	34.25	34.48
5283	NYSE	FCN	Wed, May 24, 2017	34.88	35.11	34.50	34.54
5282	NYSE	FCN	Tue, May 23, 2017	35.11	35.11	34.49	34.70
5281	NYSE	FCN	Mon, May 22, 2017	34.65	35.10	34.52	34.98
5280	NYSE	FCN	Fri, May 19, 2017	34.46	35.11	34.46	34.62
5279	NYSE	FCN	Thu, May 18, 2017	34.03	34.60	33.99	34.12
5278	NYSE	FCN	Wed, May 17, 2017	34.11	34.48	33.74	34.07
5277	NYSE	FCN	Tue, May 16, 2017	35.03	35.06	34.47	34.54
5276	NYSE	FCN	Mon, May 15, 2017	34.91	35.36	34.91	35.11
5275	NYSE	FCN	Fri, May 12, 2017	34.58	34.85	34.07	34.76
5274	NYSE	FCN	Thu, May 11, 2017	34.67	35.12	34.41	34.63
5273	NYSE	FCN	Wed, May 10, 2017	34.61	34.99	34.53	34.79
5272	NYSE	FCN	Tue, May 9, 2017	34.70	34.89	34.47	34.65
5271	NYSE	FCN	Mon, May 8, 2017	34.80	34.98	34.53	34.71
5270	NYSE	FCN	Fri, May 5, 2017	34.86	34.99	34.46	34.78
5269	NYSE	FCN	Thu, May 4, 2017	34.93	35.23	34.34	34.68
5268	NYSE	FCN	Wed, May 3, 2017	35.17	35.22	34.54	34.89
5267	NYSE	FCN	Tue, May 2, 2017	34.76	35.26	34.55	35.18
5266	NYSE	FCN	Mon, May 1, 2017	34.74	34.85	33.94	34.81
5265	NYSE	FCN	Fri, Apr 28, 2017	35.28	35.38	33.99	34.59
5264	NYSE	FCN	Thu, Apr 27, 2017	38.35	39.57	35.06	35.53
5263	NYSE	FCN	Wed, Apr 26, 2017	41.70	42.44	41.52	42.07
5262	NYSE	FCN	Tue, Apr 25, 2017	42.15	42.21	41.57	41.68
5261	NYSE	FCN	Mon, Apr 24, 2017	42.47	42.72	41.84	41.91
5260	NYSE	FCN	Fri, Apr 21, 2017	42.20	42.29	41.76	41.87
5259	NYSE	FCN	Thu, Apr 20, 2017	41.93	42.33	41.65	42.29
5258	NYSE	FCN	Wed, Apr 19, 2017	41.92	41.96	41.51	41.71
5257	NYSE	FCN	Tue, Apr 18, 2017	41.20	41.74	40.93	41.71
5256	NYSE	FCN	Mon, Apr 17, 2017	40.86	41.30	40.67	41.26
5255	NYSE	FCN	Thu, Apr 13, 2017	40.92	41.20	40.51	40.65
5254	NYSE	FCN	Wed, Apr 12, 2017	41.76	41.76	40.93	40.98
5253	NYSE	FCN	Tue, Apr 11, 2017	41.10	41.71	40.83	41.70
5252	NYSE	FCN	Mon, Apr 10, 2017	41.19	41.60	41.12	41.29
5251	NYSE	FCN	Fri, Apr 7, 2017	41.10	41.42	40.74	41.20
5250	NYSE	FCN	Thu, Apr 6, 2017	40.96	41.30	40.65	41.17
5249	NYSE	FCN	Wed, Apr 5, 2017	41.33	41.76	40.82	40.95
5248	NYSE	FCN	Tue, Apr 4, 2017	41.11	41.38	41.11	41.38
5247	NYSE	FCN	Mon, Apr 3, 2017	41.16	41.31	40.66	41.16
5246	NYSE	FCN	Fri, Mar 31, 2017	40.89	41.52	40.83	41.17
5245	NYSE	FCN	Thu, Mar 30, 2017	40.54	41.16	40.36	41.01
5244	NYSE	FCN	Wed, Mar 29, 2017	40.10	40.67	39.97	40.51
5243	NYSE	FCN	Tue, Mar 28, 2017	39.95	40.40	39.22	40.19
5242	NYSE	FCN	Mon, Mar 27, 2017	39.62	40.25	39.53	40.09
5241	NYSE	FCN	Fri, Mar 24, 2017	40.23	40.32	39.96	40.09
5240	NYSE	FCN	Thu, Mar 23, 2017	39.68	40.56	39.63	40.19
5239	NYSE	FCN	Wed, Mar 22, 2017	39.31	39.76	39.06	39.72
5238	NYSE	FCN	Tue, Mar 21, 2017	40.23	40.23	39.21	39.45
5237	NYSE	FCN	Mon, Mar 20, 2017	40.53	40.53	40.05	40.09
5236	NYSE	FCN	Fri, Mar 17, 2017	40.73	40.86	40.27	40.57
5235	NYSE	FCN	Thu, Mar 16, 2017	41.01	41.30	40.49	40.70
5234	NYSE	FCN	Wed, Mar 15, 2017	40.24	41.21	39.95	41.00
5233	NYSE	FCN	Tue, Mar 14, 2017	39.99	40.49	39.88	40.00
5232	NYSE	FCN	Mon, Mar 13, 2017	40.34	40.52	40.16	40.34
5231	NYSE	FCN	Fri, Mar 10, 2017	40.19	40.58	39.98	40.56
5230	NYSE	FCN	Thu, Mar 9, 2017	39.98	40.32	39.81	39.89
5229	NYSE	FCN	Wed, Mar 8, 2017	40.54	40.60	40.11	40.16
5228	NYSE	FCN	Tue, Mar 7, 2017	40.17	40.55	40.01	40.28
5227	NYSE	FCN	Mon, Mar 6, 2017	40.97	41.18	40.35	40.36
5226	NYSE	FCN	Fri, Mar 3, 2017	41.33	41.49	41.07	41.29
5225	NYSE	FCN	Thu, Mar 2, 2017	41.52	41.78	40.72	41.30
5224	NYSE	FCN	Wed, Mar 1, 2017	40.60	41.47	40.20	41.44
5223	NYSE	FCN	Tue, Feb 28, 2017	40.63	41.57	39.81	40.24
5222	NYSE	FCN	Mon, Feb 27, 2017	39.75	41.01	39.55	40.70
5221	NYSE	FCN	Fri, Feb 24, 2017	41.41	41.65	39.84	39.89
5220	NYSE	FCN	Thu, Feb 23, 2017	42.00	42.17	40.89	41.81
5219	NYSE	FCN	Wed, Feb 22, 2017	42.01	42.17	41.69	41.84
5218	NYSE	FCN	Tue, Feb 21, 2017	41.76	42.25	41.68	42.08
5217	NYSE	FCN	Fri, Feb 17, 2017	42.23	42.27	41.41	41.60
5216	NYSE	FCN	Thu, Feb 16, 2017	42.60	42.60	42.00	42.19
5215	NYSE	FCN	Wed, Feb 15, 2017	42.20	42.56	42.01	42.52
5214	NYSE	FCN	Tue, Feb 14, 2017	42.09	42.63	42.09	42.40
5213	NYSE	FCN	Mon, Feb 13, 2017	42.70	42.70	42.24	42.40
5212	NYSE	FCN	Fri, Feb 10, 2017	42.32	42.66	42.00	42.41
5211	NYSE	FCN	Thu, Feb 9, 2017	41.31	42.19	41.31	42.05
5210	NYSE	FCN	Wed, Feb 8, 2017	41.55	41.79	41.11	41.16
5209	NYSE	FCN	Tue, Feb 7, 2017	41.95	42.05	41.65	41.75
5208	NYSE	FCN	Mon, Feb 6, 2017	42.16	42.16	41.87	41.96
5207	NYSE	FCN	Fri, Feb 3, 2017	42.49	42.56	42.02	42.35
5206	NYSE	FCN	Thu, Feb 2, 2017	41.64	42.12	41.42	42.06
5205	NYSE	FCN	Wed, Feb 1, 2017	42.25	42.49	41.48	41.56
5204	NYSE	FCN	Tue, Jan 31, 2017	41.86	42.42	41.74	42.14
5203	NYSE	FCN	Mon, Jan 30, 2017	42.08	42.15	41.47	41.96
5202	NYSE	FCN	Fri, Jan 27, 2017	42.09	42.18	41.92	42.17
5201	NYSE	FCN	Thu, Jan 26, 2017	42.60	42.73	41.85	42.10
5200	NYSE	FCN	Wed, Jan 25, 2017	42.46	42.98	42.46	42.62
5199	NYSE	FCN	Tue, Jan 24, 2017	41.45	42.31	41.43	42.21
5198	NYSE	FCN	Mon, Jan 23, 2017	41.54	41.91	41.37	41.47
5197	NYSE	FCN	Fri, Jan 20, 2017	41.57	41.91	41.32	41.56
5196	NYSE	FCN	Thu, Jan 19, 2017	42.15	42.27	41.50	41.55
5195	NYSE	FCN	Wed, Jan 18, 2017	42.27	42.78	41.96	42.11
5194	NYSE	FCN	Tue, Jan 17, 2017	42.55	42.85	42.09	42.10
5193	NYSE	FCN	Fri, Jan 13, 2017	42.71	43.13	42.55	42.85
5192	NYSE	FCN	Thu, Jan 12, 2017	42.40	42.56	41.46	42.43
5191	NYSE	FCN	Wed, Jan 11, 2017	42.51	42.65	42.34	42.40
5190	NYSE	FCN	Tue, Jan 10, 2017	42.17	42.63	42.17	42.37
5189	NYSE	FCN	Mon, Jan 9, 2017	41.81	42.73	41.81	42.30
5188	NYSE	FCN	Fri, Jan 6, 2017	42.85	43.10	41.00	42.04
5187	NYSE	FCN	Thu, Jan 5, 2017	45.23	45.47	44.28	44.38
5186	NYSE	FCN	Wed, Jan 4, 2017	44.55	45.53	44.55	45.22
5185	NYSE	FCN	Tue, Jan 3, 2017	45.47	45.63	44.36	44.57
5184	NYSE	FCN	Fri, Dec 30, 2016	45.48	45.67	44.92	45.08
5183	NYSE	FCN	Thu, Dec 29, 2016	45.04	45.43	44.95	45.32
5182	NYSE	FCN	Wed, Dec 28, 2016	44.80	45.01	44.77	44.98
5181	NYSE	FCN	Tue, Dec 27, 2016	44.77	45.17	44.64	44.86
5180	NYSE	FCN	Fri, Dec 23, 2016	44.97	45.23	44.69	44.93
5179	NYSE	FCN	Thu, Dec 22, 2016	45.33	45.33	44.68	44.93
5178	NYSE	FCN	Wed, Dec 21, 2016	45.61	45.61	44.70	45.25
5177	NYSE	FCN	Tue, Dec 20, 2016	45.44	45.68	45.03	45.67
5176	NYSE	FCN	Mon, Dec 19, 2016	45.12	45.57	44.88	45.15
5175	NYSE	FCN	Fri, Dec 16, 2016	45.53	45.72	45.04	45.53
5174	NYSE	FCN	Thu, Dec 15, 2016	45.36	46.46	45.22	45.41
5173	NYSE	FCN	Wed, Dec 14, 2016	45.80	46.34	45.22	45.25
5172	NYSE	FCN	Tue, Dec 13, 2016	46.39	46.54	45.31	45.88
5171	NYSE	FCN	Mon, Dec 12, 2016	46.46	47.12	46.26	46.36
5170	NYSE	FCN	Fri, Dec 9, 2016	46.00	46.79	45.68	46.60
5169	NYSE	FCN	Thu, Dec 8, 2016	44.79	46.02	44.48	45.99
5168	NYSE	FCN	Wed, Dec 7, 2016	43.19	44.59	43.05	44.59
5167	NYSE	FCN	Tue, Dec 6, 2016	43.03	43.11	42.58	43.03
5166	NYSE	FCN	Mon, Dec 5, 2016	42.93	43.24	42.72	42.82
5165	NYSE	FCN	Fri, Dec 2, 2016	42.75	42.92	42.16	42.60
5164	NYSE	FCN	Thu, Dec 1, 2016	42.76	43.27	42.41	42.59
5163	NYSE	FCN	Wed, Nov 30, 2016	42.81	43.45	42.70	42.70
5162	NYSE	FCN	Tue, Nov 29, 2016	43.46	43.52	42.49	42.58
5161	NYSE	FCN	Mon, Nov 28, 2016	43.39	43.54	43.18	43.29
5160	NYSE	FCN	Fri, Nov 25, 2016	43.50	43.57	43.31	43.56
5159	NYSE	FCN	Wed, Nov 23, 2016	43.42	43.57	42.79	43.41
5158	NYSE	FCN	Tue, Nov 22, 2016	43.50	43.55	42.87	43.46
5157	NYSE	FCN	Mon, Nov 21, 2016	43.21	43.47	42.87	43.37
5156	NYSE	FCN	Fri, Nov 18, 2016	43.32	43.33	42.74	42.99
5155	NYSE	FCN	Thu, Nov 17, 2016	43.15	43.49	43.01	43.35
5154	NYSE	FCN	Wed, Nov 16, 2016	42.85	43.17	42.56	43.10
5153	NYSE	FCN	Tue, Nov 15, 2016	43.10	43.10	42.24	42.85
5152	NYSE	FCN	Mon, Nov 14, 2016	43.61	43.87	42.70	43.20
5151	NYSE	FCN	Fri, Nov 11, 2016	42.44	43.34	42.22	43.24
5150	NYSE	FCN	Thu, Nov 10, 2016	42.88	43.37	42.39	42.55
5149	NYSE	FCN	Wed, Nov 9, 2016	41.34	42.54	40.98	42.50
5148	NYSE	FCN	Tue, Nov 8, 2016	41.57	41.86	41.21	41.53
5147	NYSE	FCN	Mon, Nov 7, 2016	41.41	41.88	41.20	41.71
5146	NYSE	FCN	Fri, Nov 4, 2016	40.83	41.23	40.74	40.79
5145	NYSE	FCN	Thu, Nov 3, 2016	39.77	40.86	39.77	40.74
5144	NYSE	FCN	Wed, Nov 2, 2016	39.76	40.18	39.56	39.79
5143	NYSE	FCN	Tue, Nov 1, 2016	39.03	39.91	38.45	39.76
5142	NYSE	FCN	Mon, Oct 31, 2016	38.00	39.22	38.00	38.96
5141	NYSE	FCN	Fri, Oct 28, 2016	39.01	39.74	38.83	38.97
5140	NYSE	FCN	Thu, Oct 27, 2016	44.97	44.97	39.31	39.43
5139	NYSE	FCN	Wed, Oct 26, 2016	44.33	44.67	43.76	43.99
5138	NYSE	FCN	Tue, Oct 25, 2016	44.39	44.81	44.18	44.59
5137	NYSE	FCN	Mon, Oct 24, 2016	45.16	45.16	44.10	44.50
5136	NYSE	FCN	Fri, Oct 21, 2016	43.16	44.81	43.16	44.59
5135	NYSE	FCN	Thu, Oct 20, 2016	43.46	43.75	43.04	43.45
5134	NYSE	FCN	Wed, Oct 19, 2016	43.81	43.95	43.46	43.49
5133	NYSE	FCN	Tue, Oct 18, 2016	44.00	44.18	43.67	43.88
5132	NYSE	FCN	Mon, Oct 17, 2016	42.54	43.47	42.54	43.46
5131	NYSE	FCN	Fri, Oct 14, 2016	42.98	43.47	42.73	42.77
5130	NYSE	FCN	Thu, Oct 13, 2016	43.36	43.38	42.84	42.90
5129	NYSE	FCN	Wed, Oct 12, 2016	43.45	43.92	43.14	43.71
5128	NYSE	FCN	Tue, Oct 11, 2016	43.94	44.08	43.25	43.27
5127	NYSE	FCN	Mon, Oct 10, 2016	43.47	44.20	43.44	44.06
5126	NYSE	FCN	Fri, Oct 7, 2016	44.07	44.08	43.26	43.36
5125	NYSE	FCN	Thu, Oct 6, 2016	44.01	44.22	43.65	44.13
5124	NYSE	FCN	Wed, Oct 5, 2016	43.87	44.44	43.64	44.21
5123	NYSE	FCN	Tue, Oct 4, 2016	43.98	44.34	43.72	43.78
5122	NYSE	FCN	Mon, Oct 3, 2016	44.33	44.57	43.89	43.97
5121	NYSE	FCN	Fri, Sep 30, 2016	44.71	44.93	44.25	44.56
5120	NYSE	FCN	Thu, Sep 29, 2016	44.51	44.51	44.11	44.40
5119	NYSE	FCN	Wed, Sep 28, 2016	43.93	44.55	43.87	44.52
5118	NYSE	FCN	Tue, Sep 27, 2016	43.75	44.04	43.48	43.96
5117	NYSE	FCN	Mon, Sep 26, 2016	43.56	43.96	43.48	43.62
5116	NYSE	FCN	Fri, Sep 23, 2016	44.18	44.29	43.81	43.82
5115	NYSE	FCN	Thu, Sep 22, 2016	43.59	44.23	43.43	44.22
5114	NYSE	FCN	Wed, Sep 21, 2016	43.57	43.62	42.95	43.46
5113	NYSE	FCN	Tue, Sep 20, 2016	42.26	43.71	42.26	43.32
5112	NYSE	FCN	Mon, Sep 19, 2016	41.71	42.10	41.40	41.98
5111	NYSE	FCN	Fri, Sep 16, 2016	42.24	42.24	41.41	41.48
5110	NYSE	FCN	Thu, Sep 15, 2016	42.03	42.56	42.03	42.38
5109	NYSE	FCN	Wed, Sep 14, 2016	42.83	43.02	42.07	42.11
5108	NYSE	FCN	Tue, Sep 13, 2016	43.01	43.27	42.65	42.65
5107	NYSE	FCN	Mon, Sep 12, 2016	42.15	43.74	42.15	43.26
5106	NYSE	FCN	Fri, Sep 9, 2016	43.67	43.71	42.85	42.85
5105	NYSE	FCN	Thu, Sep 8, 2016	44.01	44.01	43.60	43.90
5104	NYSE	FCN	Wed, Sep 7, 2016	44.15	44.19	43.77	44.00
5103	NYSE	FCN	Tue, Sep 6, 2016	44.76	44.76	43.99	44.16
5102	NYSE	FCN	Fri, Sep 2, 2016	44.84	45.06	44.18	44.74
5101	NYSE	FCN	Thu, Sep 1, 2016	44.36	44.50	43.84	44.50
5100	NYSE	FCN	Wed, Aug 31, 2016	44.50	44.50	43.84	44.29
5099	NYSE	FCN	Tue, Aug 30, 2016	44.93	45.00	44.41	44.50
5098	NYSE	FCN	Mon, Aug 29, 2016	44.79	45.23	44.37	44.85
5097	NYSE	FCN	Fri, Aug 26, 2016	44.70	45.23	44.49	44.68
5096	NYSE	FCN	Thu, Aug 25, 2016	43.65	44.67	43.65	44.65
5095	NYSE	FCN	Wed, Aug 24, 2016	43.85	44.02	43.63	43.72
5094	NYSE	FCN	Tue, Aug 23, 2016	43.50	44.20	43.50	44.06
5093	NYSE	FCN	Mon, Aug 22, 2016	42.83	43.46	42.83	43.44
5092	NYSE	FCN	Fri, Aug 19, 2016	42.98	43.24	42.68	42.98
5091	NYSE	FCN	Thu, Aug 18, 2016	42.88	43.07	42.57	42.98
5090	NYSE	FCN	Wed, Aug 17, 2016	42.74	42.81	42.11	42.73
5089	NYSE	FCN	Tue, Aug 16, 2016	43.15	43.16	42.71	42.76
5088	NYSE	FCN	Mon, Aug 15, 2016	43.30	43.66	43.17	43.24
5087	NYSE	FCN	Fri, Aug 12, 2016	43.17	43.54	43.02	43.27
5086	NYSE	FCN	Thu, Aug 11, 2016	43.36	43.67	43.14	43.16
5085	NYSE	FCN	Wed, Aug 10, 2016	42.96	43.30	42.71	43.14
5084	NYSE	FCN	Tue, Aug 9, 2016	42.80	43.28	42.75	42.81
5083	NYSE	FCN	Mon, Aug 8, 2016	43.10	43.28	42.67	42.81
5082	NYSE	FCN	Fri, Aug 5, 2016	42.40	43.46	42.17	43.26
5081	NYSE	FCN	Thu, Aug 4, 2016	42.43	42.69	42.27	42.28
5080	NYSE	FCN	Wed, Aug 3, 2016	43.24	43.24	42.34	42.58
5079	NYSE	FCN	Tue, Aug 2, 2016	43.38	43.50	42.94	43.25
5078	NYSE	FCN	Mon, Aug 1, 2016	43.04	43.32	42.61	43.28
5077	NYSE	FCN	Fri, Jul 29, 2016	42.76	43.03	41.99	42.84
5076	NYSE	FCN	Thu, Jul 28, 2016	43.84	44.19	42.24	42.94
5075	NYSE	FCN	Wed, Jul 27, 2016	44.19	44.50	43.49	43.84
5074	NYSE	FCN	Tue, Jul 26, 2016	44.30	44.53	43.83	44.10
5073	NYSE	FCN	Mon, Jul 25, 2016	44.50	44.72	44.10	44.11
5072	NYSE	FCN	Fri, Jul 22, 2016	43.52	44.87	43.18	44.39
5071	NYSE	FCN	Thu, Jul 21, 2016	43.27	43.40	42.86	43.36
5070	NYSE	FCN	Wed, Jul 20, 2016	42.82	43.25	42.57	43.21
5069	NYSE	FCN	Tue, Jul 19, 2016	42.42	43.20	42.19	42.91
5068	NYSE	FCN	Mon, Jul 18, 2016	42.94	43.13	42.16	42.42
5067	NYSE	FCN	Fri, Jul 15, 2016	43.07	43.23	42.68	43.00
5066	NYSE	FCN	Thu, Jul 14, 2016	42.94	43.28	42.69	42.81
5065	NYSE	FCN	Wed, Jul 13, 2016	42.90	43.53	42.64	42.65
5064	NYSE	FCN	Tue, Jul 12, 2016	42.87	43.42	42.77	42.86
5063	NYSE	FCN	Mon, Jul 11, 2016	42.07	42.71	41.95	42.62
5062	NYSE	FCN	Fri, Jul 8, 2016	41.15	42.22	41.14	41.94
5061	NYSE	FCN	Thu, Jul 7, 2016	40.98	41.26	40.73	40.91
5060	NYSE	FCN	Wed, Jul 6, 2016	40.67	41.09	40.47	40.90
5059	NYSE	FCN	Tue, Jul 5, 2016	40.94	41.22	40.54	40.75
5058	NYSE	FCN	Fri, Jul 1, 2016	40.74	41.43	40.35	40.95
5057	NYSE	FCN	Thu, Jun 30, 2016	39.93	40.70	39.66	40.68
5056	NYSE	FCN	Wed, Jun 29, 2016	39.04	39.69	38.79	39.66
5055	NYSE	FCN	Tue, Jun 28, 2016	39.63	39.63	38.59	38.60
5054	NYSE	FCN	Mon, Jun 27, 2016	39.88	39.88	38.78	39.43
5053	NYSE	FCN	Fri, Jun 24, 2016	40.53	40.86	40.22	40.25
5052	NYSE	FCN	Thu, Jun 23, 2016	41.90	42.38	41.73	41.96
5051	NYSE	FCN	Wed, Jun 22, 2016	41.85	42.10	41.42	41.44
5050	NYSE	FCN	Tue, Jun 21, 2016	42.24	42.24	41.75	41.82
5049	NYSE	FCN	Mon, Jun 20, 2016	41.64	42.49	41.64	42.10
5048	NYSE	FCN	Fri, Jun 17, 2016	41.93	41.99	41.39	41.40
5047	NYSE	FCN	Thu, Jun 16, 2016	41.91	42.27	41.48	42.21
5046	NYSE	FCN	Wed, Jun 15, 2016	42.79	43.00	42.36	42.36
5045	NYSE	FCN	Tue, Jun 14, 2016	42.29	42.78	42.28	42.53
5044	NYSE	FCN	Mon, Jun 13, 2016	42.95	43.34	42.47	42.49
5043	NYSE	FCN	Fri, Jun 10, 2016	42.57	43.44	42.35	42.98
5042	NYSE	FCN	Thu, Jun 9, 2016	42.79	43.69	42.58	43.38
5041	NYSE	FCN	Wed, Jun 8, 2016	43.27	43.61	42.74	43.00
5040	NYSE	FCN	Tue, Jun 7, 2016	43.14	43.25	42.97	43.12
5039	NYSE	FCN	Mon, Jun 6, 2016	42.78	43.32	42.41	43.15
5038	NYSE	FCN	Fri, Jun 3, 2016	42.87	43.38	42.59	42.66
5037	NYSE	FCN	Thu, Jun 2, 2016	42.05	42.69	42.03	42.67
5036	NYSE	FCN	Wed, Jun 1, 2016	41.63	42.36	41.61	42.21
5035	NYSE	FCN	Tue, May 31, 2016	41.91	42.05	41.59	41.85
5034	NYSE	FCN	Fri, May 27, 2016	41.95	42.41	41.73	41.76
5033	NYSE	FCN	Thu, May 26, 2016	41.80	42.14	41.65	41.86
5032	NYSE	FCN	Wed, May 25, 2016	41.77	42.06	41.67	41.87
5031	NYSE	FCN	Tue, May 24, 2016	40.70	41.75	40.70	41.70
5030	NYSE	FCN	Mon, May 23, 2016	40.21	40.66	40.20	40.50
5029	NYSE	FCN	Fri, May 20, 2016	40.07	40.28	39.82	40.26
5028	NYSE	FCN	Thu, May 19, 2016	39.85	40.14	39.19	39.90
5027	NYSE	FCN	Wed, May 18, 2016	39.98	40.54	39.66	39.98
5026	NYSE	FCN	Tue, May 17, 2016	40.88	41.24	39.95	40.04
5025	NYSE	FCN	Mon, May 16, 2016	40.51	41.16	40.43	40.94
5024	NYSE	FCN	Fri, May 13, 2016	40.85	40.94	40.21	40.40
5023	NYSE	FCN	Thu, May 12, 2016	41.26	41.40	40.55	40.96
5022	NYSE	FCN	Wed, May 11, 2016	41.11	41.44	40.60	41.03
5021	NYSE	FCN	Tue, May 10, 2016	41.25	41.40	40.93	41.21
5020	NYSE	FCN	Mon, May 9, 2016	40.53	41.34	40.53	41.04
5019	NYSE	FCN	Fri, May 6, 2016	40.50	41.16	40.30	40.96
5018	NYSE	FCN	Thu, May 5, 2016	40.77	41.21	40.61	40.68
5017	NYSE	FCN	Wed, May 4, 2016	40.26	40.90	40.25	40.52
5016	NYSE	FCN	Tue, May 3, 2016	40.86	40.98	40.30	40.44
5015	NYSE	FCN	Mon, May 2, 2016	40.41	41.24	40.01	41.06
5014	NYSE	FCN	Fri, Apr 29, 2016	40.11	41.45	39.57	40.30
5013	NYSE	FCN	Thu, Apr 28, 2016	38.00	41.87	37.48	39.96
5012	NYSE	FCN	Wed, Apr 27, 2016	34.36	34.80	34.28	34.64
5011	NYSE	FCN	Tue, Apr 26, 2016	34.64	34.69	34.20	34.23
5010	NYSE	FCN	Mon, Apr 25, 2016	35.00	35.11	34.30	34.52
5009	NYSE	FCN	Fri, Apr 22, 2016	35.25	35.79	34.90	35.07
5008	NYSE	FCN	Thu, Apr 21, 2016	36.70	36.70	35.29	35.33
5007	NYSE	FCN	Wed, Apr 20, 2016	36.86	36.86	36.47	36.62
5006	NYSE	FCN	Tue, Apr 19, 2016	36.57	36.86	36.40	36.81
5005	NYSE	FCN	Mon, Apr 18, 2016	36.30	36.64	36.15	36.41
5004	NYSE	FCN	Fri, Apr 15, 2016	36.02	36.42	35.95	36.41
5003	NYSE	FCN	Thu, Apr 14, 2016	35.80	36.23	35.49	36.16
5002	NYSE	FCN	Wed, Apr 13, 2016	35.26	35.72	35.21	35.71
5001	NYSE	FCN	Tue, Apr 12, 2016	34.86	35.24	34.52	35.04
5000	NYSE	FCN	Mon, Apr 11, 2016	35.00	35.22	34.64	34.86
4999	NYSE	FCN	Fri, Apr 8, 2016	34.59	35.14	34.42	34.81
4998	NYSE	FCN	Thu, Apr 7, 2016	34.70	34.94	33.95	34.38
4997	NYSE	FCN	Wed, Apr 6, 2016	35.24	35.24	34.64	34.98
4996	NYSE	FCN	Tue, Apr 5, 2016	35.64	35.64	35.64	35.24
4995	NYSE	FCN	Mon, Apr 4, 2016	35.67	35.87	35.35	35.64
4994	NYSE	FCN	Fri, Apr 1, 2016	35.20	35.80	34.89	35.64
4993	NYSE	FCN	Thu, Mar 31, 2016	35.04	35.59	34.62	35.51
4992	NYSE	FCN	Wed, Mar 30, 2016	34.37	35.21	34.34	35.08
4991	NYSE	FCN	Tue, Mar 29, 2016	33.72	34.26	33.42	34.26
4990	NYSE	FCN	Mon, Mar 28, 2016	34.04	34.25	33.52	33.77
4989	NYSE	FCN	Thu, Mar 24, 2016	34.27	34.27	34.27	33.96
4988	NYSE	FCN	Wed, Mar 23, 2016	34.23	34.80	33.82	34.27
4987	NYSE	FCN	Tue, Mar 22, 2016	34.13	34.52	33.94	34.27
4986	NYSE	FCN	Mon, Mar 21, 2016	34.29	34.68	33.87	34.39
4985	NYSE	FCN	Fri, Mar 18, 2016	34.55	35.40	34.24	34.43
4984	NYSE	FCN	Thu, Mar 17, 2016	33.47	34.46	33.35	34.36
4983	NYSE	FCN	Wed, Mar 16, 2016	34.06	34.19	33.39	33.51
4982	NYSE	FCN	Tue, Mar 15, 2016	33.03	33.03	33.03	34.26
4981	NYSE	FCN	Mon, Mar 14, 2016	33.39	33.88	32.60	33.03
4980	NYSE	FCN	Fri, Mar 11, 2016	34.45	34.45	34.45	33.48
4979	NYSE	FCN	Thu, Mar 10, 2016	35.12	35.49	34.13	34.45
4978	NYSE	FCN	Wed, Mar 9, 2016	34.86	34.86	34.86	35.28
4977	NYSE	FCN	Tue, Mar 8, 2016	35.12	35.42	34.79	34.86
4976	NYSE	FCN	Mon, Mar 7, 2016	34.56	35.38	34.56	35.23
4975	NYSE	FCN	Fri, Mar 4, 2016	34.57	34.57	34.57	34.69
4974	NYSE	FCN	Thu, Mar 3, 2016	34.39	34.39	34.39	34.57
4973	NYSE	FCN	Wed, Mar 2, 2016	34.21	34.41	34.00	34.39
4972	NYSE	FCN	Tue, Mar 1, 2016	32.91	32.91	32.91	34.33
4971	NYSE	FCN	Mon, Feb 29, 2016	32.62	33.71	32.39	32.91
4970	NYSE	FCN	Fri, Feb 26, 2016	34.35	34.35	31.99	32.62
4969	NYSE	FCN	Thu, Feb 25, 2016	34.39	35.61	33.76	34.29
4968	NYSE	FCN	Wed, Feb 24, 2016	32.98	33.03	32.17	32.76
4967	NYSE	FCN	Tue, Feb 23, 2016	34.38	34.57	33.20	33.24
4966	NYSE	FCN	Mon, Feb 22, 2016	34.75	35.00	34.22	34.45
4965	NYSE	FCN	Fri, Feb 19, 2016	33.54	34.99	33.41	34.39
4964	NYSE	FCN	Thu, Feb 18, 2016	33.95	34.08	33.36	33.56
4963	NYSE	FCN	Wed, Feb 17, 2016	33.86	34.04	33.71	33.85
4962	NYSE	FCN	Tue, Feb 16, 2016	33.91	34.01	33.64	33.71
4961	NYSE	FCN	Fri, Feb 12, 2016	33.45	33.64	33.25	33.50
4960	NYSE	FCN	Thu, Feb 11, 2016	33.10	33.56	32.62	33.17
4959	NYSE	FCN	Wed, Feb 10, 2016	35.30	35.40	34.04	34.07
4958	NYSE	FCN	Tue, Feb 9, 2016	33.59	35.40	33.52	35.16
4957	NYSE	FCN	Mon, Feb 8, 2016	33.24	34.01	32.63	33.93
4956	NYSE	FCN	Fri, Feb 5, 2016	33.83	34.22	33.41	33.65
4955	NYSE	FCN	Thu, Feb 4, 2016	33.72	34.17	33.72	34.02
4954	NYSE	FCN	Wed, Feb 3, 2016	33.77	33.96	33.30	33.71
4953	NYSE	FCN	Tue, Feb 2, 2016	33.59	33.70	33.42	33.59
4952	NYSE	FCN	Mon, Feb 1, 2016	33.62	34.11	33.30	34.00
4951	NYSE	FCN	Fri, Jan 29, 2016	32.94	33.89	32.94	33.89
4950	NYSE	FCN	Thu, Jan 28, 2016	32.05	32.92	32.00	32.75
4949	NYSE	FCN	Wed, Jan 27, 2016	32.02	32.48	31.59	31.77
4948	NYSE	FCN	Tue, Jan 26, 2016	31.54	32.24	31.48	32.07
4947	NYSE	FCN	Mon, Jan 25, 2016	31.73	32.09	31.33	31.40
4946	NYSE	FCN	Fri, Jan 22, 2016	32.23	32.51	31.76	31.94
4945	NYSE	FCN	Thu, Jan 21, 2016	31.70	32.34	31.25	31.75
4944	NYSE	FCN	Wed, Jan 20, 2016	30.77	32.30	30.47	31.95
4943	NYSE	FCN	Tue, Jan 19, 2016	31.51	31.91	30.99	31.19
4942	NYSE	FCN	Fri, Jan 15, 2016	30.53	31.34	30.24	31.31
4941	NYSE	FCN	Thu, Jan 14, 2016	30.61	31.74	30.36	31.25
4940	NYSE	FCN	Wed, Jan 13, 2016	33.02	33.18	29.91	30.41
4939	NYSE	FCN	Tue, Jan 12, 2016	33.12	33.38	32.40	32.96
4938	NYSE	FCN	Mon, Jan 11, 2016	32.80	33.17	32.67	32.89
4937	NYSE	FCN	Fri, Jan 8, 2016	32.91	33.37	32.63	32.71
4936	NYSE	FCN	Thu, Jan 7, 2016	32.39	33.01	32.34	32.70
4935	NYSE	FCN	Wed, Jan 6, 2016	33.15	33.42	32.94	32.96
4934	NYSE	FCN	Tue, Jan 5, 2016	33.82	34.08	33.48	33.61
4933	NYSE	FCN	Mon, Jan 4, 2016	34.18	34.33	33.52	33.80
4932	NYSE	FCN	Thu, Dec 31, 2015	35.19	35.31	34.64	34.66
4931	NYSE	FCN	Wed, Dec 30, 2015	35.52	35.75	35.35	35.40
4930	NYSE	FCN	Tue, Dec 29, 2015	35.03	35.63	35.03	35.55
4929	NYSE	FCN	Mon, Dec 28, 2015	34.99	35.17	34.64	34.82
4928	NYSE	FCN	Thu, Dec 24, 2015	35.15	35.31	34.93	35.09
4927	NYSE	FCN	Wed, Dec 23, 2015	34.76	35.20	34.66	35.12
4926	NYSE	FCN	Tue, Dec 22, 2015	34.58	34.75	34.18	34.60
4925	NYSE	FCN	Mon, Dec 21, 2015	33.79	34.46	33.79	34.46
4924	NYSE	FCN	Fri, Dec 18, 2015	34.54	34.64	33.58	33.62
4923	NYSE	FCN	Thu, Dec 17, 2015	35.40	35.42	34.82	34.85
4922	NYSE	FCN	Wed, Dec 16, 2015	35.42	35.57	34.79	35.38
4921	NYSE	FCN	Tue, Dec 15, 2015	34.86	35.44	34.77	35.24
4920	NYSE	FCN	Mon, Dec 14, 2015	34.50	35.10	34.41	34.69
4919	NYSE	FCN	Fri, Dec 11, 2015	33.80	35.08	33.80	34.45
4918	NYSE	FCN	Thu, Dec 10, 2015	34.80	35.34	34.21	34.39
4917	NYSE	FCN	Wed, Dec 9, 2015	35.04	35.39	34.51	34.84
4916	NYSE	FCN	Tue, Dec 8, 2015	35.29	35.57	34.94	35.13
4915	NYSE	FCN	Mon, Dec 7, 2015	35.37	36.01	35.07	35.57
4914	NYSE	FCN	Fri, Dec 4, 2015	36.28	36.74	35.42	35.45
4913	NYSE	FCN	Thu, Dec 3, 2015	37.47	37.60	36.21	36.27
4912	NYSE	FCN	Wed, Dec 2, 2015	37.42	37.78	37.19	37.29
4911	NYSE	FCN	Tue, Dec 1, 2015	37.54	37.84	37.20	37.42
4910	NYSE	FCN	Mon, Nov 30, 2015	38.43	38.43	37.24	37.38
4909	NYSE	FCN	Fri, Nov 27, 2015	38.23	38.55	37.85	38.39
4908	NYSE	FCN	Wed, Nov 25, 2015	37.72	38.26	37.62	38.26
4907	NYSE	FCN	Tue, Nov 24, 2015	37.05	37.84	36.90	37.65
4906	NYSE	FCN	Mon, Nov 23, 2015	37.11	37.66	37.10	37.30
4905	NYSE	FCN	Fri, Nov 20, 2015	37.15	37.42	36.72	37.11
4904	NYSE	FCN	Thu, Nov 19, 2015	36.64	37.08	36.37	36.92
4903	NYSE	FCN	Wed, Nov 18, 2015	36.35	36.70	35.80	36.64
4902	NYSE	FCN	Tue, Nov 17, 2015	36.50	36.81	36.26	36.32
4901	NYSE	FCN	Mon, Nov 16, 2015	36.49	36.72	36.14	36.45
4900	NYSE	FCN	Fri, Nov 13, 2015	36.65	36.89	36.14	36.60
4899	NYSE	FCN	Thu, Nov 12, 2015	36.81	37.11	36.50	36.83
4898	NYSE	FCN	Wed, Nov 11, 2015	36.51	37.25	36.46	37.05
4897	NYSE	FCN	Tue, Nov 10, 2015	36.08	36.48	35.94	36.45
4896	NYSE	FCN	Mon, Nov 9, 2015	36.80	37.09	35.95	36.22
4895	NYSE	FCN	Fri, Nov 6, 2015	35.39	36.51	35.30	36.35
4894	NYSE	FCN	Thu, Nov 5, 2015	35.01	35.84	34.50	35.56
4893	NYSE	FCN	Wed, Nov 4, 2015	34.86	34.86	34.46	34.67
4892	NYSE	FCN	Tue, Nov 3, 2015	34.66	35.01	34.38	34.81
4891	NYSE	FCN	Mon, Nov 2, 2015	33.82	35.01	32.89	34.84
4890	NYSE	FCN	Fri, Oct 30, 2015	33.71	35.46	33.34	34.01
4889	NYSE	FCN	Thu, Oct 29, 2015	35.27	38.33	33.01	33.81
4888	NYSE	FCN	Wed, Oct 28, 2015	43.82	44.32	43.32	43.90
4887	NYSE	FCN	Tue, Oct 27, 2015	44.01	44.37	43.16	43.64
4886	NYSE	FCN	Mon, Oct 26, 2015	44.44	44.76	44.08	44.15
4885	NYSE	FCN	Fri, Oct 23, 2015	44.51	44.95	44.07	44.47
4884	NYSE	FCN	Thu, Oct 22, 2015	43.82	44.82	43.68	44.21
4883	NYSE	FCN	Wed, Oct 21, 2015	44.49	44.54	43.44	43.48
4882	NYSE	FCN	Tue, Oct 20, 2015	43.79	44.53	43.67	44.37
4881	NYSE	FCN	Mon, Oct 19, 2015	43.78	44.06	43.62	43.79
4880	NYSE	FCN	Fri, Oct 16, 2015	44.42	44.50	43.67	43.92
4879	NYSE	FCN	Thu, Oct 15, 2015	44.47	44.75	43.83	44.29
4878	NYSE	FCN	Wed, Oct 14, 2015	44.94	45.30	44.25	44.34
4877	NYSE	FCN	Tue, Oct 13, 2015	45.47	45.85	44.99	45.05
4876	NYSE	FCN	Mon, Oct 12, 2015	45.07	45.87	44.95	45.66
4875	NYSE	FCN	Fri, Oct 9, 2015	45.35	45.48	45.00	45.12
4874	NYSE	FCN	Thu, Oct 8, 2015	45.22	45.47	44.79	45.33
4873	NYSE	FCN	Wed, Oct 7, 2015	44.84	45.98	44.84	45.23
4872	NYSE	FCN	Tue, Oct 6, 2015	44.04	44.75	43.89	44.71
4871	NYSE	FCN	Mon, Oct 5, 2015	43.21	44.31	42.98	44.04
4870	NYSE	FCN	Fri, Oct 2, 2015	41.80	43.00	41.45	42.97
4869	NYSE	FCN	Thu, Oct 1, 2015	41.62	42.21	41.25	42.20
4868	NYSE	FCN	Wed, Sep 30, 2015	41.67	41.83	40.85	41.51
4867	NYSE	FCN	Tue, Sep 29, 2015	41.58	41.62	41.05	41.26
4866	NYSE	FCN	Mon, Sep 28, 2015	42.11	42.15	41.47	41.52
4865	NYSE	FCN	Fri, Sep 25, 2015	42.80	42.80	41.94	42.14
4864	NYSE	FCN	Thu, Sep 24, 2015	42.27	42.64	41.92	42.49
4863	NYSE	FCN	Wed, Sep 23, 2015	42.34	42.78	42.08	42.51
4862	NYSE	FCN	Tue, Sep 22, 2015	42.03	42.39	41.80	42.25
4861	NYSE	FCN	Mon, Sep 21, 2015	42.42	43.04	42.16	42.49
4860	NYSE	FCN	Fri, Sep 18, 2015	42.28	42.57	41.98	42.14
4859	NYSE	FCN	Thu, Sep 17, 2015	43.02	43.52	42.61	42.63
4858	NYSE	FCN	Wed, Sep 16, 2015	42.41	43.19	42.28	43.07
4857	NYSE	FCN	Tue, Sep 15, 2015	41.86	42.68	41.64	42.38
4856	NYSE	FCN	Mon, Sep 14, 2015	41.39	41.77	41.09	41.76
4855	NYSE	FCN	Fri, Sep 11, 2015	40.66	41.33	40.51	41.31
4854	NYSE	FCN	Thu, Sep 10, 2015	40.93	41.36	40.69	40.89
4853	NYSE	FCN	Wed, Sep 9, 2015	41.81	41.87	40.90	40.97
4852	NYSE	FCN	Tue, Sep 8, 2015	41.00	41.68	40.60	41.43
4851	NYSE	FCN	Fri, Sep 4, 2015	39.91	40.83	39.91	40.48
4850	NYSE	FCN	Thu, Sep 3, 2015	40.14	40.65	39.77	40.40
4849	NYSE	FCN	Wed, Sep 2, 2015	39.44	40.04	39.38	40.00
4848	NYSE	FCN	Tue, Sep 1, 2015	39.12	39.52	38.91	38.93
4847	NYSE	FCN	Mon, Aug 31, 2015	39.85	40.13	39.56	39.86
4846	NYSE	FCN	Fri, Aug 28, 2015	39.74	40.26	39.43	39.95
4845	NYSE	FCN	Thu, Aug 27, 2015	39.82	40.11	39.09	39.85
4844	NYSE	FCN	Wed, Aug 26, 2015	39.38	39.70	38.21	39.50
4843	NYSE	FCN	Tue, Aug 25, 2015	39.87	39.91	38.61	38.72
4842	NYSE	FCN	Mon, Aug 24, 2015	39.08	40.24	38.00	38.87
4841	NYSE	FCN	Fri, Aug 21, 2015	39.65	40.75	39.13	39.99
4840	NYSE	FCN	Thu, Aug 20, 2015	40.69	41.06	40.33	40.34
4839	NYSE	FCN	Wed, Aug 19, 2015	40.39	41.27	40.12	41.14
4838	NYSE	FCN	Tue, Aug 18, 2015	41.01	41.01	40.60	40.66
4837	NYSE	FCN	Mon, Aug 17, 2015	40.37	41.15	40.18	41.08
4836	NYSE	FCN	Fri, Aug 14, 2015	39.78	40.70	39.74	40.53
4835	NYSE	FCN	Thu, Aug 13, 2015	39.75	40.15	39.43	39.78
4834	NYSE	FCN	Wed, Aug 12, 2015	39.55	39.99	39.23	39.69
4833	NYSE	FCN	Tue, Aug 11, 2015	39.54	39.85	39.33	39.77
4832	NYSE	FCN	Mon, Aug 10, 2015	39.72	40.05	39.64	39.91
4831	NYSE	FCN	Fri, Aug 7, 2015	39.33	39.74	39.25	39.45
4830	NYSE	FCN	Thu, Aug 6, 2015	40.31	40.39	39.15	39.62
4829	NYSE	FCN	Wed, Aug 5, 2015	40.62	40.90	40.06	40.32
4828	NYSE	FCN	Tue, Aug 4, 2015	40.29	40.80	40.15	40.36
4827	NYSE	FCN	Mon, Aug 3, 2015	40.82	41.10	40.00	40.39
4826	NYSE	FCN	Fri, Jul 31, 2015	40.05	40.99	39.83	40.92
4825	NYSE	FCN	Thu, Jul 30, 2015	40.66	40.96	39.70	39.95
4824	NYSE	FCN	Wed, Jul 29, 2015	40.25	41.28	40.25	41.14
4823	NYSE	FCN	Tue, Jul 28, 2015	40.69	40.69	40.07	40.38
4822	NYSE	FCN	Mon, Jul 27, 2015	40.60	41.26	40.42	40.72
4821	NYSE	FCN	Fri, Jul 24, 2015	41.62	41.62	40.82	40.88
4820	NYSE	FCN	Thu, Jul 23, 2015	42.06	42.07	41.42	41.64
4819	NYSE	FCN	Wed, Jul 22, 2015	41.35	42.11	41.35	42.00
4818	NYSE	FCN	Tue, Jul 21, 2015	42.29	42.50	41.63	41.75
4817	NYSE	FCN	Mon, Jul 20, 2015	42.55	42.59	41.89	42.44
4816	NYSE	FCN	Fri, Jul 17, 2015	43.43	43.50	42.46	42.61
4815	NYSE	FCN	Thu, Jul 16, 2015	43.51	43.75	43.10	43.55
4814	NYSE	FCN	Wed, Jul 15, 2015	43.34	43.66	43.07	43.28
4813	NYSE	FCN	Tue, Jul 14, 2015	42.83	43.37	42.77	43.28
4812	NYSE	FCN	Mon, Jul 13, 2015	42.54	42.97	42.53	42.82
4811	NYSE	FCN	Fri, Jul 10, 2015	41.91	42.23	41.63	42.19
4810	NYSE	FCN	Thu, Jul 9, 2015	42.04	42.19	41.19	41.36
4809	NYSE	FCN	Wed, Jul 8, 2015	41.86	42.15	41.29	41.51
4808	NYSE	FCN	Tue, Jul 7, 2015	42.03	42.65	41.77	42.44
4807	NYSE	FCN	Mon, Jul 6, 2015	41.81	42.48	41.54	41.93
4806	NYSE	FCN	Thu, Jul 2, 2015	42.55	42.78	41.59	42.06
4805	NYSE	FCN	Wed, Jul 1, 2015	42.05	42.50	41.60	42.39
4804	NYSE	FCN	Tue, Jun 30, 2015	41.43	41.43	40.82	41.24
4803	NYSE	FCN	Mon, Jun 29, 2015	42.20	42.50	40.96	41.04
4802	NYSE	FCN	Fri, Jun 26, 2015	42.59	43.21	42.19	42.51
4801	NYSE	FCN	Thu, Jun 25, 2015	42.87	42.87	42.07	42.40
4800	NYSE	FCN	Wed, Jun 24, 2015	43.58	43.62	42.55	42.72
4799	NYSE	FCN	Tue, Jun 23, 2015	43.24	43.82	43.13	43.64
4798	NYSE	FCN	Mon, Jun 22, 2015	42.90	43.12	42.39	43.05
4797	NYSE	FCN	Fri, Jun 19, 2015	41.99	42.76	41.84	42.62
4796	NYSE	FCN	Thu, Jun 18, 2015	41.50	41.97	41.33	41.85
4795	NYSE	FCN	Wed, Jun 17, 2015	41.48	41.65	41.20	41.31
4794	NYSE	FCN	Tue, Jun 16, 2015	40.62	41.47	40.37	41.47
4793	NYSE	FCN	Mon, Jun 15, 2015	40.66	40.66	39.73	40.60
4792	NYSE	FCN	Fri, Jun 12, 2015	41.33	41.33	40.94	41.00
4791	NYSE	FCN	Thu, Jun 11, 2015	41.10	41.49	40.85	41.38
4790	NYSE	FCN	Wed, Jun 10, 2015	40.50	41.50	40.48	41.00
4789	NYSE	FCN	Tue, Jun 9, 2015	40.17	40.64	39.95	40.37
4788	NYSE	FCN	Mon, Jun 8, 2015	40.38	40.54	40.10	40.25
4787	NYSE	FCN	Fri, Jun 5, 2015	40.36	40.62	39.85	40.52
4786	NYSE	FCN	Thu, Jun 4, 2015	40.20	40.50	40.11	40.31
4785	NYSE	FCN	Wed, Jun 3, 2015	39.97	40.50	39.62	40.46
4784	NYSE	FCN	Tue, Jun 2, 2015	39.23	39.91	39.23	39.84
4783	NYSE	FCN	Mon, Jun 1, 2015	39.58	39.84	38.87	39.53
4782	NYSE	FCN	Fri, May 29, 2015	39.65	39.90	38.89	39.30
4781	NYSE	FCN	Thu, May 28, 2015	39.80	39.90	39.30	39.74
4780	NYSE	FCN	Wed, May 27, 2015	39.17	39.99	39.08	39.94
4779	NYSE	FCN	Tue, May 26, 2015	39.59	39.76	39.10	39.22
4778	NYSE	FCN	Fri, May 22, 2015	39.78	40.02	39.28	39.66
4777	NYSE	FCN	Thu, May 21, 2015	39.87	40.22	39.74	39.82
4776	NYSE	FCN	Wed, May 20, 2015	40.10	40.23	39.80	39.94
4775	NYSE	FCN	Tue, May 19, 2015	39.97	40.29	39.62	40.14
4774	NYSE	FCN	Mon, May 18, 2015	39.64	40.07	39.29	39.90
4773	NYSE	FCN	Fri, May 15, 2015	40.44	40.71	39.82	39.89
4772	NYSE	FCN	Thu, May 14, 2015	40.24	40.77	40.04	40.43
4771	NYSE	FCN	Wed, May 13, 2015	39.81	40.48	39.46	40.24
4770	NYSE	FCN	Tue, May 12, 2015	39.55	39.95	38.85	39.81
4769	NYSE	FCN	Mon, May 11, 2015	39.59	40.36	39.59	39.83
4768	NYSE	FCN	Fri, May 8, 2015	39.58	40.06	39.50	39.69
4767	NYSE	FCN	Thu, May 7, 2015	39.30	39.52	38.95	39.26
4766	NYSE	FCN	Wed, May 6, 2015	40.30	40.44	39.29	39.41
4765	NYSE	FCN	Tue, May 5, 2015	39.88	40.30	39.30	40.10
4764	NYSE	FCN	Mon, May 4, 2015	39.89	40.57	39.85	40.01
4763	NYSE	FCN	Fri, May 1, 2015	41.38	41.48	39.83	39.92
4762	NYSE	FCN	Thu, Apr 30, 2015	39.95	41.79	39.55	41.11
4761	NYSE	FCN	Wed, Apr 29, 2015	38.86	38.87	38.11	38.30
4760	NYSE	FCN	Tue, Apr 28, 2015	38.67	39.01	38.42	39.00
4759	NYSE	FCN	Mon, Apr 27, 2015	38.59	39.15	38.37	38.72
4758	NYSE	FCN	Fri, Apr 24, 2015	38.49	38.59	38.18	38.53
4757	NYSE	FCN	Thu, Apr 23, 2015	38.43	38.78	38.31	38.51
4756	NYSE	FCN	Wed, Apr 22, 2015	38.69	39.01	38.28	38.55
4755	NYSE	FCN	Tue, Apr 21, 2015	38.22	38.88	38.09	38.68
4754	NYSE	FCN	Mon, Apr 20, 2015	37.70	38.35	37.53	38.03
4753	NYSE	FCN	Fri, Apr 17, 2015	37.87	38.19	37.25	37.41
4752	NYSE	FCN	Thu, Apr 16, 2015	38.43	38.53	38.13	38.23
4751	NYSE	FCN	Wed, Apr 15, 2015	38.26	38.69	38.13	38.46
4750	NYSE	FCN	Tue, Apr 14, 2015	38.18	38.34	37.85	38.12
4749	NYSE	FCN	Mon, Apr 13, 2015	38.56	38.87	38.09	38.15
4748	NYSE	FCN	Fri, Apr 10, 2015	38.24	38.76	37.95	38.56
4747	NYSE	FCN	Thu, Apr 9, 2015	38.03	38.22	37.85	38.04
4746	NYSE	FCN	Wed, Apr 8, 2015	38.04	38.20	37.67	38.03
4745	NYSE	FCN	Tue, Apr 7, 2015	38.28	38.57	37.95	37.96
4744	NYSE	FCN	Mon, Apr 6, 2015	37.68	38.26	37.68	38.23
4743	NYSE	FCN	Thu, Apr 2, 2015	37.60	38.15	37.60	37.85
4742	NYSE	FCN	Wed, Apr 1, 2015	37.37	37.86	36.71	37.59
4741	NYSE	FCN	Tue, Mar 31, 2015	37.63	37.91	37.33	37.46
4740	NYSE	FCN	Mon, Mar 30, 2015	37.00	38.11	36.75	37.89
4739	NYSE	FCN	Fri, Mar 27, 2015	36.34	36.93	36.01	36.79
4738	NYSE	FCN	Thu, Mar 26, 2015	36.20	36.99	35.89	36.38
4737	NYSE	FCN	Wed, Mar 25, 2015	37.80	37.82	36.22	36.25
4736	NYSE	FCN	Tue, Mar 24, 2015	37.62	37.85	37.30	37.72
4735	NYSE	FCN	Mon, Mar 23, 2015	37.32	37.88	37.13	37.60
4734	NYSE	FCN	Fri, Mar 20, 2015	37.45	37.88	37.12	37.44
4733	NYSE	FCN	Thu, Mar 19, 2015	36.84	37.44	36.80	37.21
4732	NYSE	FCN	Wed, Mar 18, 2015	37.03	37.27	36.49	37.01
4731	NYSE	FCN	Tue, Mar 17, 2015	36.92	37.25	36.38	37.13
4730	NYSE	FCN	Mon, Mar 16, 2015	36.75	37.32	36.46	36.96
4729	NYSE	FCN	Fri, Mar 13, 2015	37.13	37.21	36.18	36.53
4728	NYSE	FCN	Thu, Mar 12, 2015	36.64	37.31	36.51	37.26
4727	NYSE	FCN	Wed, Mar 11, 2015	36.33	36.54	35.97	36.38
4726	NYSE	FCN	Tue, Mar 10, 2015	36.57	36.82	36.00	36.21
4725	NYSE	FCN	Mon, Mar 9, 2015	36.48	37.05	36.46	36.91
4724	NYSE	FCN	Fri, Mar 6, 2015	36.86	36.98	36.29	36.43
4723	NYSE	FCN	Thu, Mar 5, 2015	37.09	37.43	36.70	37.15
4722	NYSE	FCN	Wed, Mar 4, 2015	37.56	37.91	36.72	37.08
4721	NYSE	FCN	Tue, Mar 3, 2015	37.56	37.85	37.35	37.63
4720	NYSE	FCN	Mon, Mar 2, 2015	36.80	37.91	36.67	37.70
4719	NYSE	FCN	Fri, Feb 27, 2015	37.17	37.30	36.62	36.87
4718	NYSE	FCN	Thu, Feb 26, 2015	36.94	37.46	36.13	37.13
4717	NYSE	FCN	Wed, Feb 25, 2015	38.30	38.71	36.79	36.94
4716	NYSE	FCN	Tue, Feb 24, 2015	37.55	38.50	37.55	38.09
4715	NYSE	FCN	Mon, Feb 23, 2015	36.58	37.55	36.15	37.49
4714	NYSE	FCN	Fri, Feb 20, 2015	36.90	37.06	36.26	36.56
4713	NYSE	FCN	Thu, Feb 19, 2015	37.25	37.47	35.43	36.88
4712	NYSE	FCN	Wed, Feb 18, 2015	37.51	38.03	37.05	37.24
4711	NYSE	FCN	Tue, Feb 17, 2015	38.12	38.12	37.22	37.64
4710	NYSE	FCN	Fri, Feb 13, 2015	37.43	38.14	37.12	38.02
4709	NYSE	FCN	Thu, Feb 12, 2015	37.73	37.78	37.26	37.44
4708	NYSE	FCN	Wed, Feb 11, 2015	36.95	37.65	36.95	37.47
4707	NYSE	FCN	Tue, Feb 10, 2015	37.44	37.46	36.78	37.07
4706	NYSE	FCN	Mon, Feb 9, 2015	37.57	37.80	37.12	37.15
4705	NYSE	FCN	Fri, Feb 6, 2015	37.77	38.07	37.16	37.69
4704	NYSE	FCN	Thu, Feb 5, 2015	36.54	37.81	36.53	37.68
4703	NYSE	FCN	Wed, Feb 4, 2015	36.55	37.16	36.17	36.53
4702	NYSE	FCN	Tue, Feb 3, 2015	36.45	37.34	36.22	36.80
4701	NYSE	FCN	Mon, Feb 2, 2015	38.08	38.23	36.21	36.57
4700	NYSE	FCN	Fri, Jan 30, 2015	40.59	41.08	40.30	40.67
4699	NYSE	FCN	Thu, Jan 29, 2015	39.90	41.07	39.15	40.97
4698	NYSE	FCN	Wed, Jan 28, 2015	40.56	40.56	39.70	39.89
4697	NYSE	FCN	Tue, Jan 27, 2015	39.97	40.56	39.38	40.24
4696	NYSE	FCN	Mon, Jan 26, 2015	40.17	40.49	39.78	40.41
4695	NYSE	FCN	Fri, Jan 23, 2015	40.35	40.71	40.09	40.29
4694	NYSE	FCN	Thu, Jan 22, 2015	39.84	40.51	39.47	40.46
4693	NYSE	FCN	Wed, Jan 21, 2015	39.74	40.08	39.28	39.55
4692	NYSE	FCN	Tue, Jan 20, 2015	39.97	40.27	39.36	39.93
4691	NYSE	FCN	Fri, Jan 16, 2015	38.05	39.88	37.82	39.77
4690	NYSE	FCN	Thu, Jan 15, 2015	38.61	38.61	37.82	38.29
4689	NYSE	FCN	Wed, Jan 14, 2015	37.99	38.49	37.80	38.44
4688	NYSE	FCN	Tue, Jan 13, 2015	38.50	39.59	37.64	38.48
4687	NYSE	FCN	Mon, Jan 12, 2015	38.30	38.63	37.97	38.09
4686	NYSE	FCN	Fri, Jan 9, 2015	38.54	38.91	38.28	38.38
4685	NYSE	FCN	Thu, Jan 8, 2015	38.06	38.75	37.88	38.54
4684	NYSE	FCN	Wed, Jan 7, 2015	37.39	37.74	36.91	37.67
4683	NYSE	FCN	Tue, Jan 6, 2015	37.45	37.59	36.37	37.04
4682	NYSE	FCN	Mon, Jan 5, 2015	38.05	38.72	37.46	37.65
4681	NYSE	FCN	Fri, Jan 2, 2015	38.70	38.75	37.57	38.29
4680	NYSE	FCN	Wed, Dec 31, 2014	39.46	39.77	38.63	38.63
4679	NYSE	FCN	Tue, Dec 30, 2014	39.27	39.54	38.95	39.42
4678	NYSE	FCN	Mon, Dec 29, 2014	39.41	39.73	39.15	39.44
4677	NYSE	FCN	Fri, Dec 26, 2014	39.50	39.64	39.37	39.45
4676	NYSE	FCN	Wed, Dec 24, 2014	39.48	39.52	39.07	39.23
4675	NYSE	FCN	Tue, Dec 23, 2014	39.45	39.53	39.15	39.39
4674	NYSE	FCN	Mon, Dec 22, 2014	39.36	39.40	39.00	39.17
4673	NYSE	FCN	Fri, Dec 19, 2014	39.32	39.50	39.05	39.40
4672	NYSE	FCN	Thu, Dec 18, 2014	38.86	39.48	38.70	39.16
4671	NYSE	FCN	Wed, Dec 17, 2014	35.62	38.59	35.50	38.52
4670	NYSE	FCN	Tue, Dec 16, 2014	35.33	36.12	35.11	35.60
4669	NYSE	FCN	Mon, Dec 15, 2014	35.25	35.59	34.97	35.41
4668	NYSE	FCN	Fri, Dec 12, 2014	35.80	35.80	34.28	34.98
4667	NYSE	FCN	Thu, Dec 11, 2014	36.57	36.97	36.03	36.13
4666	NYSE	FCN	Wed, Dec 10, 2014	37.21	37.57	36.33	36.34
4665	NYSE	FCN	Tue, Dec 9, 2014	36.92	37.45	36.63	37.30
4664	NYSE	FCN	Mon, Dec 8, 2014	38.07	38.40	37.25	37.40
4663	NYSE	FCN	Fri, Dec 5, 2014	38.29	38.64	38.15	38.24
4662	NYSE	FCN	Thu, Dec 4, 2014	38.93	39.07	38.05	38.36
4661	NYSE	FCN	Wed, Dec 3, 2014	38.51	39.40	38.40	39.06
4660	NYSE	FCN	Tue, Dec 2, 2014	38.53	39.00	38.31	38.61
4659	NYSE	FCN	Mon, Dec 1, 2014	38.74	38.93	38.23	38.50
4658	NYSE	FCN	Fri, Nov 28, 2014	39.37	39.79	38.69	38.77
4657	NYSE	FCN	Wed, Nov 26, 2014	39.41	39.71	39.11	39.25
4656	NYSE	FCN	Tue, Nov 25, 2014	39.84	40.18	39.26	39.35
4655	NYSE	FCN	Mon, Nov 24, 2014	39.71	39.87	39.37	39.73
4654	NYSE	FCN	Fri, Nov 21, 2014	39.94	40.14	39.27	39.51
4653	NYSE	FCN	Thu, Nov 20, 2014	39.58	39.86	39.24	39.44
4652	NYSE	FCN	Wed, Nov 19, 2014	40.62	40.65	39.33	39.64
4651	NYSE	FCN	Tue, Nov 18, 2014	40.43	40.89	40.31	40.73
4650	NYSE	FCN	Mon, Nov 17, 2014	40.85	40.85	40.13	40.27
4649	NYSE	FCN	Fri, Nov 14, 2014	41.12	41.41	40.85	40.86
4648	NYSE	FCN	Thu, Nov 13, 2014	41.14	41.62	41.14	41.32
4647	NYSE	FCN	Wed, Nov 12, 2014	40.69	41.22	40.69	41.01
4646	NYSE	FCN	Tue, Nov 11, 2014	41.15	41.36	40.32	40.82
4645	NYSE	FCN	Mon, Nov 10, 2014	40.70	41.08	40.51	41.05
4644	NYSE	FCN	Fri, Nov 7, 2014	40.97	41.08	40.49	40.73
4643	NYSE	FCN	Thu, Nov 6, 2014	41.10	41.43	40.97	41.07
4642	NYSE	FCN	Wed, Nov 5, 2014	41.38	41.48	40.84	40.99
4641	NYSE	FCN	Tue, Nov 4, 2014	40.55	41.33	40.55	40.98
4640	NYSE	FCN	Mon, Nov 3, 2014	40.53	41.80	40.18	40.99
4639	NYSE	FCN	Fri, Oct 31, 2014	40.92	41.25	40.25	40.38
4638	NYSE	FCN	Thu, Oct 30, 2014	40.52	42.70	39.06	40.20
4637	NYSE	FCN	Wed, Oct 29, 2014	38.28	38.64	37.91	38.00
4636	NYSE	FCN	Tue, Oct 28, 2014	37.49	38.35	37.15	38.33
4635	NYSE	FCN	Mon, Oct 27, 2014	37.04	37.63	36.44	37.22
4634	NYSE	FCN	Fri, Oct 24, 2014	37.17	37.36	36.75	37.17
4633	NYSE	FCN	Thu, Oct 23, 2014	36.85	37.56	36.59	37.06
4632	NYSE	FCN	Wed, Oct 22, 2014	36.84	37.53	36.55	36.58
4631	NYSE	FCN	Tue, Oct 21, 2014	36.27	36.81	36.20	36.75
4630	NYSE	FCN	Mon, Oct 20, 2014	35.80	36.18	35.56	36.12
4629	NYSE	FCN	Fri, Oct 17, 2014	36.58	36.60	35.93	36.03
4628	NYSE	FCN	Thu, Oct 16, 2014	35.21	36.25	35.12	36.07
4627	NYSE	FCN	Wed, Oct 15, 2014	34.42	36.19	34.10	35.89
4626	NYSE	FCN	Tue, Oct 14, 2014	34.34	35.49	34.14	34.99
4625	NYSE	FCN	Mon, Oct 13, 2014	33.46	34.35	33.40	34.02
4624	NYSE	FCN	Fri, Oct 10, 2014	33.16	34.08	33.04	33.50
4623	NYSE	FCN	Thu, Oct 9, 2014	34.86	34.86	33.24	33.30
4622	NYSE	FCN	Wed, Oct 8, 2014	34.46	35.01	33.80	34.94
4621	NYSE	FCN	Tue, Oct 7, 2014	35.55	35.55	34.39	34.50
4620	NYSE	FCN	Mon, Oct 6, 2014	35.52	36.64	35.43	35.74
4619	NYSE	FCN	Fri, Oct 3, 2014	34.80	35.20	34.70	34.86
4618	NYSE	FCN	Thu, Oct 2, 2014	34.08	34.52	33.80	34.40
4617	NYSE	FCN	Wed, Oct 1, 2014	34.85	34.98	34.07	34.09
4616	NYSE	FCN	Tue, Sep 30, 2014	35.57	35.88	34.95	34.96
4615	NYSE	FCN	Mon, Sep 29, 2014	34.92	35.77	34.88	35.51
4614	NYSE	FCN	Fri, Sep 26, 2014	35.30	35.55	35.02	35.23
4613	NYSE	FCN	Thu, Sep 25, 2014	35.89	36.07	35.23	35.28
4612	NYSE	FCN	Wed, Sep 24, 2014	35.59	37.30	35.58	36.05
4611	NYSE	FCN	Tue, Sep 23, 2014	35.63	35.63	34.88	34.91
4610	NYSE	FCN	Mon, Sep 22, 2014	36.44	36.44	35.44	35.70
4609	NYSE	FCN	Fri, Sep 19, 2014	37.33	37.75	36.54	36.66
4608	NYSE	FCN	Thu, Sep 18, 2014	37.32	37.48	37.04	37.26
4607	NYSE	FCN	Wed, Sep 17, 2014	37.39	37.55	37.09	37.28
4606	NYSE	FCN	Tue, Sep 16, 2014	36.83	37.61	36.83	37.30
4605	NYSE	FCN	Mon, Sep 15, 2014	37.17	37.49	36.63	36.79
4604	NYSE	FCN	Fri, Sep 12, 2014	36.61	37.42	36.28	37.09
4603	NYSE	FCN	Thu, Sep 11, 2014	36.43	36.96	36.25	36.72
4602	NYSE	FCN	Wed, Sep 10, 2014	36.25	36.83	36.07	36.68
4601	NYSE	FCN	Tue, Sep 9, 2014	36.50	36.63	36.13	36.26
4600	NYSE	FCN	Mon, Sep 8, 2014	37.20	37.22	36.45	36.62
4599	NYSE	FCN	Fri, Sep 5, 2014	36.88	37.78	36.85	37.21
4598	NYSE	FCN	Thu, Sep 4, 2014	36.75	37.41	36.58	37.05
4597	NYSE	FCN	Wed, Sep 3, 2014	37.24	37.56	36.56	36.68
4596	NYSE	FCN	Tue, Sep 2, 2014	37.30	37.84	36.99	37.19
4595	NYSE	FCN	Fri, Aug 29, 2014	36.51	37.20	36.51	37.10
4594	NYSE	FCN	Thu, Aug 28, 2014	36.69	37.07	36.50	36.52
4593	NYSE	FCN	Wed, Aug 27, 2014	36.77	37.20	36.64	36.77
4592	NYSE	FCN	Tue, Aug 26, 2014	36.85	37.05	36.55	36.65
4591	NYSE	FCN	Mon, Aug 25, 2014	36.80	37.15	36.50	36.75
4590	NYSE	FCN	Fri, Aug 22, 2014	37.18	37.18	36.52	36.56
4589	NYSE	FCN	Thu, Aug 21, 2014	36.77	37.45	36.33	37.22
4588	NYSE	FCN	Wed, Aug 20, 2014	37.30	37.30	36.64	36.89
4587	NYSE	FCN	Tue, Aug 19, 2014	38.03	38.25	37.46	37.50
4586	NYSE	FCN	Mon, Aug 18, 2014	37.16	38.01	36.95	38.01
4585	NYSE	FCN	Fri, Aug 15, 2014	37.91	38.37	36.86	36.92
4584	NYSE	FCN	Thu, Aug 14, 2014	37.64	37.89	37.30	37.57
4583	NYSE	FCN	Wed, Aug 13, 2014	37.44	37.77	37.41	37.56
4582	NYSE	FCN	Tue, Aug 12, 2014	37.34	37.52	36.78	37.36
4581	NYSE	FCN	Mon, Aug 11, 2014	37.75	37.93	37.40	37.49
4580	NYSE	FCN	Fri, Aug 8, 2014	37.28	37.75	37.28	37.55
4579	NYSE	FCN	Thu, Aug 7, 2014	37.40	37.69	37.20	37.33
4578	NYSE	FCN	Wed, Aug 6, 2014	36.70	37.71	36.50	37.30
4577	NYSE	FCN	Tue, Aug 5, 2014	36.85	36.94	36.44	36.91
4576	NYSE	FCN	Mon, Aug 4, 2014	37.16	37.63	36.79	36.95
4575	NYSE	FCN	Fri, Aug 1, 2014	36.97	37.38	36.83	37.09
4574	NYSE	FCN	Thu, Jul 31, 2014	36.53	38.32	36.26	36.96
4573	NYSE	FCN	Wed, Jul 30, 2014	37.30	37.45	36.95	36.99
4572	NYSE	FCN	Tue, Jul 29, 2014	37.18	37.62	36.91	36.91
4571	NYSE	FCN	Mon, Jul 28, 2014	37.58	37.58	36.85	37.22
4570	NYSE	FCN	Fri, Jul 25, 2014	37.27	37.54	36.93	37.51
4569	NYSE	FCN	Thu, Jul 24, 2014	37.83	38.10	37.44	37.58
4568	NYSE	FCN	Wed, Jul 23, 2014	37.53	38.20	37.40	37.84
4567	NYSE	FCN	Tue, Jul 22, 2014	37.20	37.85	37.20	37.50
4566	NYSE	FCN	Mon, Jul 21, 2014	37.26	37.41	36.94	37.06
4565	NYSE	FCN	Fri, Jul 18, 2014	36.96	38.05	36.96	37.45
4564	NYSE	FCN	Thu, Jul 17, 2014	36.98	37.28	36.89	37.01
4563	NYSE	FCN	Wed, Jul 16, 2014	37.00	37.64	36.68	37.14
4562	NYSE	FCN	Tue, Jul 15, 2014	37.05	37.22	36.42	36.89
4561	NYSE	FCN	Mon, Jul 14, 2014	37.17	37.64	36.85	37.06
4560	NYSE	FCN	Fri, Jul 11, 2014	36.57	37.06	36.36	36.97
4559	NYSE	FCN	Thu, Jul 10, 2014	36.09	36.80	35.89	36.75
4558	NYSE	FCN	Wed, Jul 9, 2014	37.06	37.14	36.68	36.77
4557	NYSE	FCN	Tue, Jul 8, 2014	36.89	37.19	36.55	36.95
4556	NYSE	FCN	Mon, Jul 7, 2014	37.25	37.25	36.48	36.92
4555	NYSE	FCN	Thu, Jul 3, 2014	37.06	37.75	37.06	37.42
4554	NYSE	FCN	Wed, Jul 2, 2014	37.66	37.89	36.95	36.99
4553	NYSE	FCN	Tue, Jul 1, 2014	37.88	38.75	37.80	37.83
4552	NYSE	FCN	Mon, Jun 30, 2014	36.72	37.93	36.48	37.82
4551	NYSE	FCN	Fri, Jun 27, 2014	37.01	37.30	36.26	36.70
4550	NYSE	FCN	Thu, Jun 26, 2014	37.96	37.96	37.04	37.26
4549	NYSE	FCN	Wed, Jun 25, 2014	37.05	38.15	37.01	38.01
4548	NYSE	FCN	Tue, Jun 24, 2014	37.41	37.79	37.12	37.17
4547	NYSE	FCN	Mon, Jun 23, 2014	37.85	38.61	37.32	37.58
4546	NYSE	FCN	Fri, Jun 20, 2014	37.21	37.26	36.57	37.06
4545	NYSE	FCN	Thu, Jun 19, 2014	36.48	37.29	36.48	37.12
4544	NYSE	FCN	Wed, Jun 18, 2014	37.15	37.36	36.21	36.43
4543	NYSE	FCN	Tue, Jun 17, 2014	36.16	37.64	36.09	37.00
4542	NYSE	FCN	Mon, Jun 16, 2014	34.54	36.80	34.54	36.14
4541	NYSE	FCN	Fri, Jun 13, 2014	33.45	33.72	33.05	33.17
4540	NYSE	FCN	Thu, Jun 12, 2014	33.02	33.54	32.54	33.52
4539	NYSE	FCN	Wed, Jun 11, 2014	33.63	33.95	33.02	33.11
4538	NYSE	FCN	Tue, Jun 10, 2014	33.78	34.09	33.46	33.74
4537	NYSE	FCN	Mon, Jun 9, 2014	33.07	34.00	32.81	33.97
4536	NYSE	FCN	Fri, Jun 6, 2014	32.21	33.25	32.21	33.13
4535	NYSE	FCN	Thu, Jun 5, 2014	31.58	32.26	31.38	31.98
4534	NYSE	FCN	Wed, Jun 4, 2014	31.44	31.60	31.31	31.54
4533	NYSE	FCN	Tue, Jun 3, 2014	31.98	32.06	31.38	31.48
4532	NYSE	FCN	Mon, Jun 2, 2014	32.24	32.40	31.73	32.05
4531	NYSE	FCN	Fri, May 30, 2014	31.87	32.31	31.63	32.27
4530	NYSE	FCN	Thu, May 29, 2014	31.47	31.85	31.11	31.84
4529	NYSE	FCN	Wed, May 28, 2014	31.24	31.83	31.13	31.44
4528	NYSE	FCN	Tue, May 27, 2014	30.91	31.38	30.73	31.28
4527	NYSE	FCN	Fri, May 23, 2014	30.02	30.71	29.95	30.66
4526	NYSE	FCN	Thu, May 22, 2014	29.38	30.01	29.26	29.92
4525	NYSE	FCN	Wed, May 21, 2014	29.54	30.00	28.59	29.30
4524	NYSE	FCN	Tue, May 20, 2014	29.88	29.88	29.05	29.43
4523	NYSE	FCN	Mon, May 19, 2014	29.83	30.22	29.63	29.95
4522	NYSE	FCN	Fri, May 16, 2014	29.51	29.93	29.25	29.93
4521	NYSE	FCN	Thu, May 15, 2014	29.51	29.76	28.83	29.58
4520	NYSE	FCN	Wed, May 14, 2014	31.42	31.53	29.68	29.69
4519	NYSE	FCN	Tue, May 13, 2014	31.39	31.54	30.83	31.45
4518	NYSE	FCN	Mon, May 12, 2014	30.98	31.94	30.88	31.39
4517	NYSE	FCN	Fri, May 9, 2014	30.37	30.84	29.90	30.82
4516	NYSE	FCN	Thu, May 8, 2014	30.43	31.22	30.13	30.52
4515	NYSE	FCN	Wed, May 7, 2014	30.21	30.56	29.24	30.55
4514	NYSE	FCN	Tue, May 6, 2014	30.93	30.93	29.46	30.25
4513	NYSE	FCN	Mon, May 5, 2014	31.19	31.19	30.03	30.94
4512	NYSE	FCN	Fri, May 2, 2014	30.93	31.46	29.93	31.36
4511	NYSE	FCN	Thu, May 1, 2014	34.14	34.90	30.76	31.13
4510	NYSE	FCN	Wed, Apr 30, 2014	33.31	34.47	32.89	34.30
4509	NYSE	FCN	Tue, Apr 29, 2014	33.52	34.04	33.27	33.36
4508	NYSE	FCN	Mon, Apr 28, 2014	33.58	33.91	32.55	33.27
4507	NYSE	FCN	Fri, Apr 25, 2014	33.29	33.62	32.91	33.46
4506	NYSE	FCN	Thu, Apr 24, 2014	33.85	33.90	33.21	33.40
4505	NYSE	FCN	Wed, Apr 23, 2014	33.53	34.05	33.41	33.59
4504	NYSE	FCN	Tue, Apr 22, 2014	33.05	33.94	32.92	33.64
4503	NYSE	FCN	Mon, Apr 21, 2014	33.52	33.52	32.96	33.03
4502	NYSE	FCN	Thu, Apr 17, 2014	32.01	33.47	31.51	33.38
4501	NYSE	FCN	Wed, Apr 16, 2014	32.41	32.45	31.86	32.26
4500	NYSE	FCN	Tue, Apr 15, 2014	32.11	32.30	31.36	32.20
4499	NYSE	FCN	Mon, Apr 14, 2014	32.27	32.27	31.81	32.01
4498	NYSE	FCN	Fri, Apr 11, 2014	32.62	32.77	31.83	31.93
4497	NYSE	FCN	Thu, Apr 10, 2014	33.43	33.43	32.67	32.86
4496	NYSE	FCN	Wed, Apr 9, 2014	33.57	33.57	32.95	33.41
4495	NYSE	FCN	Tue, Apr 8, 2014	33.48	34.00	33.15	33.38
4494	NYSE	FCN	Mon, Apr 7, 2014	33.03	33.57	32.76	33.34
4493	NYSE	FCN	Fri, Apr 4, 2014	34.20	34.50	32.86	33.09
4492	NYSE	FCN	Thu, Apr 3, 2014	34.10	34.16	33.61	33.95
4491	NYSE	FCN	Wed, Apr 2, 2014	34.31	34.46	33.67	34.15
4490	NYSE	FCN	Tue, Apr 1, 2014	33.35	34.29	33.23	34.26
4489	NYSE	FCN	Mon, Mar 31, 2014	32.95	33.39	32.65	33.34
4488	NYSE	FCN	Fri, Mar 28, 2014	32.62	32.81	32.42	32.76
4487	NYSE	FCN	Thu, Mar 27, 2014	32.48	32.66	32.15	32.54
4486	NYSE	FCN	Wed, Mar 26, 2014	33.99	34.01	32.42	32.48
4485	NYSE	FCN	Tue, Mar 25, 2014	33.30	33.74	33.00	33.70
4484	NYSE	FCN	Mon, Mar 24, 2014	33.14	33.39	32.59	33.21
4483	NYSE	FCN	Fri, Mar 21, 2014	32.89	33.68	32.65	33.07
4482	NYSE	FCN	Thu, Mar 20, 2014	32.20	33.04	31.58	32.50
4481	NYSE	FCN	Wed, Mar 19, 2014	31.24	32.40	31.21	32.38
4480	NYSE	FCN	Tue, Mar 18, 2014	30.43	31.44	30.26	31.38
4479	NYSE	FCN	Mon, Mar 17, 2014	29.80	30.39	29.74	30.36
4478	NYSE	FCN	Fri, Mar 14, 2014	29.28	29.87	29.28	29.67
4477	NYSE	FCN	Thu, Mar 13, 2014	30.07	30.15	29.10	29.35
4476	NYSE	FCN	Wed, Mar 12, 2014	30.14	30.35	29.67	30.09
4475	NYSE	FCN	Tue, Mar 11, 2014	30.37	30.70	30.03	30.23
4474	NYSE	FCN	Mon, Mar 10, 2014	30.26	30.71	29.64	30.35
4473	NYSE	FCN	Fri, Mar 7, 2014	30.43	30.65	30.19	30.28
4472	NYSE	FCN	Thu, Mar 6, 2014	29.67	30.22	29.62	30.10
4471	NYSE	FCN	Wed, Mar 5, 2014	29.61	29.72	29.19	29.53
4470	NYSE	FCN	Tue, Mar 4, 2014	29.36	29.80	29.28	29.58
4469	NYSE	FCN	Mon, Mar 3, 2014	28.93	29.16	28.51	29.00
4468	NYSE	FCN	Fri, Feb 28, 2014	29.48	29.57	29.17	29.19
4467	NYSE	FCN	Thu, Feb 27, 2014	29.10	29.54	28.94	29.50
4466	NYSE	FCN	Wed, Feb 26, 2014	28.51	29.67	28.28	29.15
4465	NYSE	FCN	Tue, Feb 25, 2014	28.91	28.99	28.23	28.51
4464	NYSE	FCN	Mon, Feb 24, 2014	29.82	29.82	28.77	28.98
4463	NYSE	FCN	Fri, Feb 21, 2014	29.66	30.29	29.32	29.72
4462	NYSE	FCN	Thu, Feb 20, 2014	33.21	33.48	29.53	29.62
4461	NYSE	FCN	Wed, Feb 19, 2014	37.30	37.64	36.48	36.49
4460	NYSE	FCN	Tue, Feb 18, 2014	36.76	37.42	36.75	37.39
4459	NYSE	FCN	Fri, Feb 14, 2014	36.73	36.80	36.17	36.78
4458	NYSE	FCN	Thu, Feb 13, 2014	36.49	37.00	36.45	36.83
4457	NYSE	FCN	Wed, Feb 12, 2014	36.90	37.25	36.43	36.86
4456	NYSE	FCN	Tue, Feb 11, 2014	36.99	37.01	36.25	36.82
4455	NYSE	FCN	Mon, Feb 10, 2014	36.14	37.05	35.83	36.85
4454	NYSE	FCN	Fri, Feb 7, 2014	36.28	36.53	35.91	36.20
4453	NYSE	FCN	Thu, Feb 6, 2014	36.43	36.76	35.90	36.05
4452	NYSE	FCN	Wed, Feb 5, 2014	35.83	36.61	35.83	36.31
4451	NYSE	FCN	Tue, Feb 4, 2014	35.36	36.27	35.15	36.06
4450	NYSE	FCN	Mon, Feb 3, 2014	36.90	37.10	34.96	35.29
4449	NYSE	FCN	Fri, Jan 31, 2014	37.35	37.75	37.03	37.07
4448	NYSE	FCN	Wed, Jan 29, 2014	37.31	38.33	37.16	37.98
4447	NYSE	FCN	Tue, Jan 28, 2014	37.77	37.98	37.57	37.80
4446	NYSE	FCN	Mon, Jan 27, 2014	38.92	39.33	37.71	37.72
4445	NYSE	FCN	Fri, Jan 24, 2014	41.06	41.38	38.97	38.98
4444	NYSE	FCN	Thu, Jan 23, 2014	41.33	41.42	40.87	40.97
4443	NYSE	FCN	Wed, Jan 22, 2014	41.57	41.79	41.32	41.49
4442	NYSE	FCN	Tue, Jan 21, 2014	41.78	41.98	41.32	41.65
4441	NYSE	FCN	Fri, Jan 17, 2014	41.04	41.96	41.04	41.47
4440	NYSE	FCN	Thu, Jan 16, 2014	41.00	41.33	40.95	41.15
4439	NYSE	FCN	Wed, Jan 15, 2014	40.88	41.37	40.88	41.15
4438	NYSE	FCN	Tue, Jan 14, 2014	40.61	41.15	40.27	40.88
4437	NYSE	FCN	Mon, Jan 13, 2014	41.54	41.72	40.37	40.53
4436	NYSE	FCN	Fri, Jan 10, 2014	41.51	42.33	41.31	41.76
4435	NYSE	FCN	Thu, Jan 9, 2014	40.55	42.35	40.54	41.37
4434	NYSE	FCN	Wed, Jan 8, 2014	39.86	40.55	39.43	40.52
4433	NYSE	FCN	Tue, Jan 7, 2014	40.14	40.57	39.78	39.97
4432	NYSE	FCN	Mon, Jan 6, 2014	40.07	40.26	39.81	39.91
4431	NYSE	FCN	Fri, Jan 3, 2014	39.92	40.40	39.89	40.05
4430	NYSE	FCN	Thu, Jan 2, 2014	41.04	41.04	39.64	39.91
4429	NYSE	FCN	Tue, Dec 31, 2013	41.57	41.67	41.08	41.14
4428	NYSE	FCN	Mon, Dec 30, 2013	41.95	41.96	41.48	41.62
4427	NYSE	FCN	Fri, Dec 27, 2013	42.33	42.99	41.86	41.90
4426	NYSE	FCN	Thu, Dec 26, 2013	42.57	42.59	42.08	42.14
4425	NYSE	FCN	Tue, Dec 24, 2013	41.46	42.50	41.23	42.42
4424	NYSE	FCN	Mon, Dec 23, 2013	41.79	42.12	41.20	41.31
4423	NYSE	FCN	Fri, Dec 20, 2013	40.74	42.00	40.31	41.69
4422	NYSE	FCN	Thu, Dec 19, 2013	41.31	41.51	40.58	40.66
4421	NYSE	FCN	Wed, Dec 18, 2013	41.74	41.98	40.75	41.35
4420	NYSE	FCN	Tue, Dec 17, 2013	42.06	42.39	39.76	41.74
4419	NYSE	FCN	Mon, Dec 16, 2013	44.24	44.67	42.95	43.05
4418	NYSE	FCN	Fri, Dec 13, 2013	43.43	44.61	43.43	44.35
4417	NYSE	FCN	Thu, Dec 12, 2013	44.19	44.33	42.98	43.15
4416	NYSE	FCN	Wed, Dec 11, 2013	45.48	45.48	44.24	44.37
4415	NYSE	FCN	Tue, Dec 10, 2013	45.44	45.83	44.55	45.48
4414	NYSE	FCN	Mon, Dec 9, 2013	46.05	46.06	45.51	45.62
4413	NYSE	FCN	Fri, Dec 6, 2013	45.36	46.36	45.36	46.00
4412	NYSE	FCN	Thu, Dec 5, 2013	44.77	45.17	44.33	44.99
4411	NYSE	FCN	Wed, Dec 4, 2013	45.12	45.56	44.43	44.85
4410	NYSE	FCN	Tue, Dec 3, 2013	45.90	46.13	44.96	45.25
4409	NYSE	FCN	Mon, Dec 2, 2013	44.83	46.73	44.39	46.11
4408	NYSE	FCN	Fri, Nov 29, 2013	44.79	45.36	44.58	44.91
4407	NYSE	FCN	Wed, Nov 27, 2013	44.18	44.78	44.10	44.72
4406	NYSE	FCN	Tue, Nov 26, 2013	44.27	44.50	43.82	44.15
4405	NYSE	FCN	Mon, Nov 25, 2013	44.47	44.78	43.97	44.33
4404	NYSE	FCN	Fri, Nov 22, 2013	44.12	44.53	43.84	44.46
4403	NYSE	FCN	Thu, Nov 21, 2013	43.62	44.17	43.42	44.13
4402	NYSE	FCN	Wed, Nov 20, 2013	42.57	43.53	42.57	43.40
4401	NYSE	FCN	Tue, Nov 19, 2013	42.53	43.00	42.12	42.36
4400	NYSE	FCN	Mon, Nov 18, 2013	42.96	43.24	42.39	42.48
4399	NYSE	FCN	Fri, Nov 15, 2013	42.82	42.96	42.47	42.79
4398	NYSE	FCN	Thu, Nov 14, 2013	42.60	43.48	42.25	42.90
4397	NYSE	FCN	Wed, Nov 13, 2013	42.56	42.77	42.11	42.53
4396	NYSE	FCN	Tue, Nov 12, 2013	42.59	43.19	42.41	43.04
4395	NYSE	FCN	Mon, Nov 11, 2013	42.54	43.05	42.32	42.86
4394	NYSE	FCN	Fri, Nov 8, 2013	41.44	43.04	41.40	42.50
4393	NYSE	FCN	Thu, Nov 7, 2013	42.00	43.67	40.87	41.25
4392	NYSE	FCN	Wed, Nov 6, 2013	40.21	40.70	39.54	39.61
4391	NYSE	FCN	Tue, Nov 5, 2013	40.45	40.79	39.92	40.23
4390	NYSE	FCN	Mon, Nov 4, 2013	40.29	40.99	40.17	40.53
4389	NYSE	FCN	Fri, Nov 1, 2013	40.56	40.66	39.58	40.05
4388	NYSE	FCN	Thu, Oct 31, 2013	40.98	41.13	40.57	40.58
4387	NYSE	FCN	Wed, Oct 30, 2013	41.27	41.60	40.68	40.95
4386	NYSE	FCN	Tue, Oct 29, 2013	41.40	41.83	41.03	41.36
4385	NYSE	FCN	Mon, Oct 28, 2013	40.81	41.27	40.56	41.24
4384	NYSE	FCN	Fri, Oct 25, 2013	40.65	41.06	40.25	40.78
4383	NYSE	FCN	Thu, Oct 24, 2013	40.72	40.88	40.31	40.49
4382	NYSE	FCN	Wed, Oct 23, 2013	39.94	40.76	39.89	40.60
4381	NYSE	FCN	Tue, Oct 22, 2013	40.59	41.07	40.21	40.26
4380	NYSE	FCN	Mon, Oct 21, 2013	40.46	40.71	40.26	40.52
4379	NYSE	FCN	Fri, Oct 18, 2013	39.60	40.59	39.40	40.46
4378	NYSE	FCN	Thu, Oct 17, 2013	38.63	39.31	38.47	39.27
4377	NYSE	FCN	Wed, Oct 16, 2013	38.68	39.12	38.46	38.89
4376	NYSE	FCN	Tue, Oct 15, 2013	38.75	38.79	38.17	38.34
4375	NYSE	FCN	Mon, Oct 14, 2013	38.45	38.95	38.27	38.94
4374	NYSE	FCN	Fri, Oct 11, 2013	38.38	39.24	38.38	38.78
4373	NYSE	FCN	Thu, Oct 10, 2013	37.85	38.52	37.85	38.39
4372	NYSE	FCN	Wed, Oct 9, 2013	37.15	37.59	36.81	37.41
4371	NYSE	FCN	Tue, Oct 8, 2013	37.64	37.85	37.04	37.11
4370	NYSE	FCN	Mon, Oct 7, 2013	37.38	37.81	37.29	37.73
4369	NYSE	FCN	Fri, Oct 4, 2013	37.45	37.89	37.37	37.76
4368	NYSE	FCN	Thu, Oct 3, 2013	37.85	38.11	37.12	37.51
4367	NYSE	FCN	Wed, Oct 2, 2013	37.72	38.16	37.43	37.90
4366	NYSE	FCN	Tue, Oct 1, 2013	37.76	38.21	37.42	37.93
4365	NYSE	FCN	Mon, Sep 30, 2013	37.35	37.89	37.35	37.80
4364	NYSE	FCN	Fri, Sep 27, 2013	37.68	37.96	37.56	37.85
4363	NYSE	FCN	Thu, Sep 26, 2013	38.09	38.34	37.47	38.08
4362	NYSE	FCN	Wed, Sep 25, 2013	37.48	38.67	37.22	38.01
4361	NYSE	FCN	Tue, Sep 24, 2013	37.14	38.05	36.64	37.51
4360	NYSE	FCN	Mon, Sep 23, 2013	36.66	37.33	36.49	37.14
4359	NYSE	FCN	Fri, Sep 20, 2013	37.43	37.60	36.44	36.57
4358	NYSE	FCN	Thu, Sep 19, 2013	36.84	37.33	36.75	37.25
4357	NYSE	FCN	Wed, Sep 18, 2013	36.41	36.93	36.08	36.80
4356	NYSE	FCN	Tue, Sep 17, 2013	35.58	36.57	35.58	36.52
4355	NYSE	FCN	Mon, Sep 16, 2013	35.39	35.60	35.06	35.57
4354	NYSE	FCN	Fri, Sep 13, 2013	35.24	35.24	34.83	34.86
4353	NYSE	FCN	Thu, Sep 12, 2013	35.15	35.66	34.80	35.21
4352	NYSE	FCN	Wed, Sep 11, 2013	35.54	35.74	35.09	35.17
4351	NYSE	FCN	Tue, Sep 10, 2013	35.31	36.07	35.25	35.66
4350	NYSE	FCN	Mon, Sep 9, 2013	34.36	35.16	34.36	35.10
4349	NYSE	FCN	Fri, Sep 6, 2013	34.21	34.67	33.69	34.30
4348	NYSE	FCN	Thu, Sep 5, 2013	33.38	34.25	33.16	34.05
4347	NYSE	FCN	Wed, Sep 4, 2013	33.20	33.68	33.12	33.39
4346	NYSE	FCN	Tue, Sep 3, 2013	33.88	34.19	32.75	33.09
4345	NYSE	FCN	Fri, Aug 30, 2013	34.45	34.58	33.41	33.44
4344	NYSE	FCN	Thu, Aug 29, 2013	34.13	34.65	34.13	34.50
4343	NYSE	FCN	Wed, Aug 28, 2013	34.61	34.71	34.18	34.18
4342	NYSE	FCN	Tue, Aug 27, 2013	34.26	34.73	34.26	34.68
4341	NYSE	FCN	Mon, Aug 26, 2013	34.39	35.25	34.30	34.75
4340	NYSE	FCN	Fri, Aug 23, 2013	33.74	34.51	33.54	34.47
4339	NYSE	FCN	Thu, Aug 22, 2013	33.02	34.02	32.98	33.70
4338	NYSE	FCN	Wed, Aug 21, 2013	33.00	33.39	32.83	32.89
4337	NYSE	FCN	Tue, Aug 20, 2013	32.66	33.22	32.56	33.13
4336	NYSE	FCN	Mon, Aug 19, 2013	32.67	33.00	32.54	32.70
4335	NYSE	FCN	Fri, Aug 16, 2013	32.30	32.77	32.30	32.66
4334	NYSE	FCN	Thu, Aug 15, 2013	32.65	32.82	31.97	32.30
4333	NYSE	FCN	Wed, Aug 14, 2013	33.11	33.11	32.36	32.75
4332	NYSE	FCN	Tue, Aug 13, 2013	33.14	33.46	32.95	33.20
4331	NYSE	FCN	Mon, Aug 12, 2013	32.72	33.25	32.50	33.12
4330	NYSE	FCN	Fri, Aug 9, 2013	33.27	34.06	32.51	33.01
4329	NYSE	FCN	Thu, Aug 8, 2013	34.00	35.18	32.37	33.27
4328	NYSE	FCN	Wed, Aug 7, 2013	37.17	37.56	36.81	37.19
4327	NYSE	FCN	Tue, Aug 6, 2013	37.76	37.76	37.18	37.37
4326	NYSE	FCN	Mon, Aug 5, 2013	37.88	38.21	37.81	37.97
4325	NYSE	FCN	Fri, Aug 2, 2013	38.30	38.49	37.78	37.96
4324	NYSE	FCN	Thu, Aug 1, 2013	37.50	39.14	37.50	38.42
4323	NYSE	FCN	Wed, Jul 31, 2013	36.68	37.49	36.54	37.26
4322	NYSE	FCN	Tue, Jul 30, 2013	36.11	36.90	35.92	36.66
4321	NYSE	FCN	Mon, Jul 29, 2013	35.70	36.04	35.33	35.86
4320	NYSE	FCN	Fri, Jul 26, 2013	36.11	36.20	34.88	35.78
4319	NYSE	FCN	Thu, Jul 25, 2013	36.29	36.71	35.78	36.46
4318	NYSE	FCN	Wed, Jul 24, 2013	37.01	37.03	36.25	36.45
4317	NYSE	FCN	Tue, Jul 23, 2013	37.10	37.14	36.76	36.88
4316	NYSE	FCN	Mon, Jul 22, 2013	37.19	37.23	36.92	36.98
4315	NYSE	FCN	Fri, Jul 19, 2013	37.03	37.18	36.79	37.11
4314	NYSE	FCN	Thu, Jul 18, 2013	36.54	37.32	36.54	37.09
4313	NYSE	FCN	Wed, Jul 17, 2013	36.46	36.88	36.25	36.38
4312	NYSE	FCN	Tue, Jul 16, 2013	36.98	37.10	36.40	36.40
4311	NYSE	FCN	Mon, Jul 15, 2013	36.30	37.09	36.30	36.98
4310	NYSE	FCN	Fri, Jul 12, 2013	36.06	36.70	36.06	36.32
4309	NYSE	FCN	Thu, Jul 11, 2013	36.18	36.33	35.79	36.19
4308	NYSE	FCN	Wed, Jul 10, 2013	35.16	35.79	34.85	35.73
4307	NYSE	FCN	Tue, Jul 9, 2013	34.89	35.10	34.57	35.10
4306	NYSE	FCN	Mon, Jul 8, 2013	34.98	35.04	34.62	34.62
4305	NYSE	FCN	Fri, Jul 5, 2013	34.81	34.93	34.19	34.93
4304	NYSE	FCN	Wed, Jul 3, 2013	33.72	34.41	33.65	34.32
4303	NYSE	FCN	Tue, Jul 2, 2013	33.73	34.26	33.69	33.95
4302	NYSE	FCN	Mon, Jul 1, 2013	32.97	33.88	32.77	33.73
4301	NYSE	FCN	Fri, Jun 28, 2013	33.33	33.63	32.75	32.89
4300	NYSE	FCN	Thu, Jun 27, 2013	33.10	33.55	32.82	33.38
4299	NYSE	FCN	Wed, Jun 26, 2013	33.24	33.29	32.80	32.82
4298	NYSE	FCN	Tue, Jun 25, 2013	33.44	33.44	32.85	32.92
4297	NYSE	FCN	Mon, Jun 24, 2013	33.34	33.73	32.96	33.08
4296	NYSE	FCN	Fri, Jun 21, 2013	34.10	34.10	33.52	33.68
4295	NYSE	FCN	Thu, Jun 20, 2013	34.81	34.81	33.85	33.95
4294	NYSE	FCN	Wed, Jun 19, 2013	36.29	36.29	35.23	35.28
4293	NYSE	FCN	Tue, Jun 18, 2013	36.15	36.55	35.86	36.24
4292	NYSE	FCN	Mon, Jun 17, 2013	36.59	36.73	35.92	36.06
4291	NYSE	FCN	Fri, Jun 14, 2013	37.11	37.20	36.22	36.35
4290	NYSE	FCN	Thu, Jun 13, 2013	36.20	37.17	35.33	37.03
4289	NYSE	FCN	Wed, Jun 12, 2013	37.17	37.17	36.02	36.21
4288	NYSE	FCN	Tue, Jun 11, 2013	36.79	37.18	36.61	36.83
4287	NYSE	FCN	Mon, Jun 10, 2013	37.29	37.49	36.81	37.24
4286	NYSE	FCN	Fri, Jun 7, 2013	37.65	37.65	37.17	37.46
4285	NYSE	FCN	Thu, Jun 6, 2013	37.03	37.46	37.03	37.38
4284	NYSE	FCN	Wed, Jun 5, 2013	37.28	37.46	36.89	37.09
4283	NYSE	FCN	Tue, Jun 4, 2013	37.54	38.01	36.85	37.36
4282	NYSE	FCN	Mon, Jun 3, 2013	38.10	38.54	37.07	37.53
4281	NYSE	FCN	Fri, May 31, 2013	37.74	38.43	37.68	37.99
4280	NYSE	FCN	Thu, May 30, 2013	37.43	37.93	37.24	37.92
4279	NYSE	FCN	Wed, May 29, 2013	37.02	37.34	36.90	37.25
4278	NYSE	FCN	Tue, May 28, 2013	37.24	37.60	37.01	37.18
4277	NYSE	FCN	Fri, May 24, 2013	36.12	36.77	35.80	36.74
4276	NYSE	FCN	Thu, May 23, 2013	36.07	36.40	35.81	36.25
4275	NYSE	FCN	Wed, May 22, 2013	38.10	38.14	36.19	36.44
4274	NYSE	FCN	Tue, May 21, 2013	38.13	38.47	37.91	38.00
4273	NYSE	FCN	Mon, May 20, 2013	38.02	39.04	37.96	38.17
4272	NYSE	FCN	Fri, May 17, 2013	37.45	38.10	37.28	38.06
4271	NYSE	FCN	Thu, May 16, 2013	36.44	37.36	36.18	37.13
4270	NYSE	FCN	Wed, May 15, 2013	35.90	36.75	35.59	36.48
4269	NYSE	FCN	Tue, May 14, 2013	35.15	35.91	34.91	35.91
4268	NYSE	FCN	Mon, May 13, 2013	35.21	35.26	34.79	35.19
4267	NYSE	FCN	Fri, May 10, 2013	35.10	35.36	34.83	35.24
4266	NYSE	FCN	Thu, May 9, 2013	35.15	35.54	34.55	34.98
4265	NYSE	FCN	Wed, May 8, 2013	34.14	35.25	34.10	35.05
4264	NYSE	FCN	Tue, May 7, 2013	33.32	34.23	33.32	34.16
4263	NYSE	FCN	Mon, May 6, 2013	33.28	33.52	33.16	33.35
4262	NYSE	FCN	Fri, May 3, 2013	32.37	33.50	32.27	33.18
4261	NYSE	FCN	Thu, May 2, 2013	31.87	32.21	31.56	32.07
4260	NYSE	FCN	Wed, May 1, 2013	33.06	33.12	31.61	31.64
4259	NYSE	FCN	Tue, Apr 30, 2013	32.64	33.16	32.64	33.12
4258	NYSE	FCN	Mon, Apr 29, 2013	32.44	32.71	32.19	32.59
4257	NYSE	FCN	Fri, Apr 26, 2013	32.42	32.78	32.28	32.35
4256	NYSE	FCN	Thu, Apr 25, 2013	32.30	32.60	32.11	32.41
4255	NYSE	FCN	Wed, Apr 24, 2013	31.98	32.34	31.75	32.17
4254	NYSE	FCN	Tue, Apr 23, 2013	31.95	32.28	31.75	32.09
4253	NYSE	FCN	Mon, Apr 22, 2013	31.47	32.02	30.93	31.68
4252	NYSE	FCN	Fri, Apr 19, 2013	31.19	31.52	30.69	31.40
4251	NYSE	FCN	Thu, Apr 18, 2013	31.42	31.60	30.91	31.20
4250	NYSE	FCN	Wed, Apr 17, 2013	31.83	31.92	30.93	31.39
4249	NYSE	FCN	Tue, Apr 16, 2013	31.73	32.22	31.32	32.08
4248	NYSE	FCN	Mon, Apr 15, 2013	32.54	32.78	31.00	31.50
4247	NYSE	FCN	Fri, Apr 12, 2013	33.44	33.50	32.82	32.93
4246	NYSE	FCN	Thu, Apr 11, 2013	33.52	33.74	33.36	33.60
4245	NYSE	FCN	Wed, Apr 10, 2013	33.13	33.76	32.88	33.49
4244	NYSE	FCN	Tue, Apr 9, 2013	35.11	35.11	32.62	33.06
4243	NYSE	FCN	Mon, Apr 8, 2013	35.12	35.55	34.99	35.54
4242	NYSE	FCN	Fri, Apr 5, 2013	35.30	35.41	34.84	35.00
4241	NYSE	FCN	Thu, Apr 4, 2013	36.10	36.29	35.49	35.64
4240	NYSE	FCN	Wed, Apr 3, 2013	36.79	36.93	35.92	35.97
4239	NYSE	FCN	Tue, Apr 2, 2013	36.97	37.55	36.62	36.71
4238	NYSE	FCN	Mon, Apr 1, 2013	37.62	37.75	36.86	37.06
4237	NYSE	FCN	Thu, Mar 28, 2013	37.92	37.96	37.49	37.66
4236	NYSE	FCN	Wed, Mar 27, 2013	37.75	37.87	37.57	37.81
4235	NYSE	FCN	Tue, Mar 26, 2013	37.00	37.87	36.98	37.85
4234	NYSE	FCN	Mon, Mar 25, 2013	36.96	37.15	36.76	36.96
4233	NYSE	FCN	Fri, Mar 22, 2013	36.81	36.91	36.70	36.84
4232	NYSE	FCN	Thu, Mar 21, 2013	36.40	36.77	36.15	36.69
4231	NYSE	FCN	Wed, Mar 20, 2013	35.98	36.74	35.96	36.64
4230	NYSE	FCN	Tue, Mar 19, 2013	36.06	36.26	35.56	35.96
4229	NYSE	FCN	Mon, Mar 18, 2013	35.50	36.50	35.42	36.32
4228	NYSE	FCN	Fri, Mar 15, 2013	35.34	35.91	35.15	35.87
4227	NYSE	FCN	Thu, Mar 14, 2013	34.49	35.42	34.37	35.35
4226	NYSE	FCN	Wed, Mar 13, 2013	34.42	34.74	34.42	34.51
4225	NYSE	FCN	Tue, Mar 12, 2013	34.47	34.69	34.36	34.47
4224	NYSE	FCN	Mon, Mar 11, 2013	34.43	34.66	34.21	34.51
4223	NYSE	FCN	Fri, Mar 8, 2013	34.34	34.63	33.92	34.62
4222	NYSE	FCN	Thu, Mar 7, 2013	33.69	34.13	33.56	34.12
4221	NYSE	FCN	Wed, Mar 6, 2013	33.91	34.15	33.67	33.69
4220	NYSE	FCN	Tue, Mar 5, 2013	33.46	33.96	33.39	33.84
4219	NYSE	FCN	Mon, Mar 4, 2013	33.81	34.00	33.03	33.27
4218	NYSE	FCN	Fri, Mar 1, 2013	34.44	34.83	33.33	33.73
4217	NYSE	FCN	Thu, Feb 28, 2013	35.79	36.12	34.74	34.74
4216	NYSE	FCN	Wed, Feb 27, 2013	34.90	35.69	34.90	35.49
4215	NYSE	FCN	Tue, Feb 26, 2013	35.35	35.35	34.95	34.98
4214	NYSE	FCN	Mon, Feb 25, 2013	35.36	36.12	35.14	35.18
4213	NYSE	FCN	Fri, Feb 22, 2013	34.89	34.96	34.53	34.93
4212	NYSE	FCN	Thu, Feb 21, 2013	34.75	34.93	34.48	34.66
4211	NYSE	FCN	Wed, Feb 20, 2013	35.41	35.53	34.80	34.83
4210	NYSE	FCN	Tue, Feb 19, 2013	34.86	35.47	34.80	35.45
4209	NYSE	FCN	Fri, Feb 15, 2013	34.85	34.88	34.61	34.81
4208	NYSE	FCN	Thu, Feb 14, 2013	34.14	34.76	34.14	34.72
4207	NYSE	FCN	Wed, Feb 13, 2013	33.63	34.32	33.62	34.24
4206	NYSE	FCN	Tue, Feb 12, 2013	32.79	33.62	32.79	33.57
4205	NYSE	FCN	Mon, Feb 11, 2013	32.17	32.84	32.14	32.79
4204	NYSE	FCN	Fri, Feb 8, 2013	32.18	32.33	32.14	32.20
4203	NYSE	FCN	Thu, Feb 7, 2013	31.97	32.21	31.87	32.14
4202	NYSE	FCN	Wed, Feb 6, 2013	31.83	31.98	31.52	31.98
4201	NYSE	FCN	Tue, Feb 5, 2013	32.06	32.16	31.70	31.95
4200	NYSE	FCN	Mon, Feb 4, 2013	32.05	32.12	31.78	31.87
4199	NYSE	FCN	Fri, Feb 1, 2013	32.71	32.94	32.03	32.20
4198	NYSE	FCN	Thu, Jan 31, 2013	32.33	32.61	32.27	32.50
4197	NYSE	FCN	Wed, Jan 30, 2013	33.37	33.37	32.19	32.33
4196	NYSE	FCN	Tue, Jan 29, 2013	33.28	33.65	33.25	33.39
4195	NYSE	FCN	Mon, Jan 28, 2013	33.04	33.59	32.99	33.47
4194	NYSE	FCN	Fri, Jan 25, 2013	33.42	33.42	32.94	33.10
4193	NYSE	FCN	Thu, Jan 24, 2013	33.31	33.73	32.96	33.30
4192	NYSE	FCN	Wed, Jan 23, 2013	33.04	33.70	32.95	33.25
4191	NYSE	FCN	Tue, Jan 22, 2013	32.84	33.12	32.51	33.02
4190	NYSE	FCN	Fri, Jan 18, 2013	32.81	32.96	32.45	32.90
4189	NYSE	FCN	Thu, Jan 17, 2013	32.72	33.07	32.72	32.86
4188	NYSE	FCN	Wed, Jan 16, 2013	32.52	32.81	32.46	32.58
4187	NYSE	FCN	Tue, Jan 15, 2013	32.40	32.76	32.32	32.60
4186	NYSE	FCN	Mon, Jan 14, 2013	32.61	32.64	32.04	32.60
4185	NYSE	FCN	Fri, Jan 11, 2013	32.81	32.83	32.40	32.81
4184	NYSE	FCN	Thu, Jan 10, 2013	33.06	33.21	32.56	32.68
4183	NYSE	FCN	Wed, Jan 9, 2013	32.71	32.99	32.63	32.84
4182	NYSE	FCN	Tue, Jan 8, 2013	32.57	32.75	32.37	32.59
4181	NYSE	FCN	Mon, Jan 7, 2013	32.42	32.74	32.13	32.56
4180	NYSE	FCN	Fri, Jan 4, 2013	32.91	33.07	32.02	32.59
4179	NYSE	FCN	Thu, Jan 3, 2013	32.88	33.07	32.31	32.87
4178	NYSE	FCN	Wed, Jan 2, 2013	33.70	33.97	32.45	33.01
4177	NYSE	FCN	Mon, Dec 31, 2012	32.25	33.05	32.07	33.00
4176	NYSE	FCN	Fri, Dec 28, 2012	32.47	32.73	32.25	32.33
4175	NYSE	FCN	Thu, Dec 27, 2012	32.76	32.88	32.13	32.67
4174	NYSE	FCN	Wed, Dec 26, 2012	32.98	33.22	32.50	32.64
4173	NYSE	FCN	Mon, Dec 24, 2012	32.75	33.15	32.36	33.03
4172	NYSE	FCN	Fri, Dec 21, 2012	32.72	33.02	31.93	32.72
4171	NYSE	FCN	Thu, Dec 20, 2012	32.90	33.35	32.71	32.90
4170	NYSE	FCN	Wed, Dec 19, 2012	33.02	33.31	32.79	32.87
4169	NYSE	FCN	Tue, Dec 18, 2012	33.30	33.44	32.82	32.95
4168	NYSE	FCN	Mon, Dec 17, 2012	33.35	33.71	33.17	33.30
4167	NYSE	FCN	Fri, Dec 14, 2012	32.60	33.45	32.29	33.24
4166	NYSE	FCN	Thu, Dec 13, 2012	32.72	32.96	32.32	32.75
4165	NYSE	FCN	Wed, Dec 12, 2012	33.51	33.63	32.77	32.87
4164	NYSE	FCN	Tue, Dec 11, 2012	33.11	33.44	33.01	33.44
4163	NYSE	FCN	Mon, Dec 10, 2012	32.64	33.16	32.50	32.92
4162	NYSE	FCN	Fri, Dec 7, 2012	32.50	32.66	32.09	32.60
4161	NYSE	FCN	Thu, Dec 6, 2012	32.14	32.48	32.10	32.37
4160	NYSE	FCN	Wed, Dec 5, 2012	31.77	32.32	31.68	32.10
4159	NYSE	FCN	Tue, Dec 4, 2012	30.98	31.76	30.98	31.76
4158	NYSE	FCN	Mon, Dec 3, 2012	31.15	31.16	30.72	30.95
4157	NYSE	FCN	Fri, Nov 30, 2012	30.40	30.98	30.29	30.91
4156	NYSE	FCN	Thu, Nov 29, 2012	30.23	30.61	30.10	30.45
4155	NYSE	FCN	Wed, Nov 28, 2012	29.34	30.44	29.03	29.98
4154	NYSE	FCN	Tue, Nov 27, 2012	29.52	30.00	28.99	29.63
4153	NYSE	FCN	Mon, Nov 26, 2012	28.71	29.64	28.53	29.64
4152	NYSE	FCN	Fri, Nov 23, 2012	28.51	28.95	28.28	28.80
4151	NYSE	FCN	Wed, Nov 21, 2012	28.37	28.46	28.01	28.37
4150	NYSE	FCN	Tue, Nov 20, 2012	28.92	28.92	28.19	28.33
4149	NYSE	FCN	Mon, Nov 19, 2012	28.30	28.50	28.12	28.42
4148	NYSE	FCN	Fri, Nov 16, 2012	27.88	28.07	27.53	27.94
4147	NYSE	FCN	Thu, Nov 15, 2012	27.76	28.20	27.70	27.97
4146	NYSE	FCN	Wed, Nov 14, 2012	28.08	28.18	27.80	27.82
4145	NYSE	FCN	Tue, Nov 13, 2012	27.64	28.18	27.64	28.03
4144	NYSE	FCN	Mon, Nov 12, 2012	27.66	28.21	27.57	27.81
4143	NYSE	FCN	Fri, Nov 9, 2012	27.89	28.59	27.55	27.63
4142	NYSE	FCN	Thu, Nov 8, 2012	26.36	28.60	25.83	28.19
4141	NYSE	FCN	Wed, Nov 7, 2012	27.13	27.65	26.44	26.44
4140	NYSE	FCN	Tue, Nov 6, 2012	26.87	27.52	26.65	27.51
4139	NYSE	FCN	Mon, Nov 5, 2012	26.14	26.98	26.11	26.75
4138	NYSE	FCN	Fri, Nov 2, 2012	27.31	27.56	26.10	26.10
4137	NYSE	FCN	Thu, Nov 1, 2012	25.92	27.44	25.92	27.29
4136	NYSE	FCN	Wed, Oct 31, 2012	25.00	25.98	24.86	25.96
4135	NYSE	FCN	Fri, Oct 26, 2012	24.86	25.05	24.78	24.95
4134	NYSE	FCN	Thu, Oct 25, 2012	25.37	25.85	24.70	24.82
4133	NYSE	FCN	Wed, Oct 24, 2012	25.18	25.30	24.86	25.25
4132	NYSE	FCN	Tue, Oct 23, 2012	25.14	25.63	24.90	25.04
4131	NYSE	FCN	Mon, Oct 22, 2012	25.20	25.77	24.83	25.28
4130	NYSE	FCN	Fri, Oct 19, 2012	25.61	25.72	25.15	25.38
4129	NYSE	FCN	Thu, Oct 18, 2012	26.00	26.26	25.53	25.78
4128	NYSE	FCN	Wed, Oct 17, 2012	26.43	26.59	25.98	26.06
4127	NYSE	FCN	Tue, Oct 16, 2012	26.40	26.68	26.23	26.41
4126	NYSE	FCN	Mon, Oct 15, 2012	26.11	26.33	26.08	26.29
4125	NYSE	FCN	Fri, Oct 12, 2012	26.17	26.54	25.93	26.10
4124	NYSE	FCN	Thu, Oct 11, 2012	26.08	26.44	26.01	26.30
4123	NYSE	FCN	Wed, Oct 10, 2012	26.06	26.20	25.73	25.86
4122	NYSE	FCN	Tue, Oct 9, 2012	26.17	26.29	25.93	25.99
4121	NYSE	FCN	Mon, Oct 8, 2012	26.32	26.45	26.12	26.18
4120	NYSE	FCN	Fri, Oct 5, 2012	26.45	26.78	26.27	26.40
4119	NYSE	FCN	Thu, Oct 4, 2012	26.44	26.61	26.11	26.30
4118	NYSE	FCN	Wed, Oct 3, 2012	26.18	26.38	25.97	26.33
4117	NYSE	FCN	Tue, Oct 2, 2012	26.15	26.48	26.04	26.09
4116	NYSE	FCN	Mon, Oct 1, 2012	26.72	26.83	25.92	26.06
4115	NYSE	FCN	Fri, Sep 28, 2012	26.45	26.88	26.19	26.68
4114	NYSE	FCN	Thu, Sep 27, 2012	26.45	26.63	26.27	26.47
4113	NYSE	FCN	Wed, Sep 26, 2012	26.63	26.63	26.32	26.37
4112	NYSE	FCN	Tue, Sep 25, 2012	27.81	28.13	26.60	26.60
4111	NYSE	FCN	Mon, Sep 24, 2012	27.32	27.87	27.26	27.72
4110	NYSE	FCN	Fri, Sep 21, 2012	27.78	27.82	27.41	27.45
4109	NYSE	FCN	Thu, Sep 20, 2012	27.56	27.72	27.48	27.53
4108	NYSE	FCN	Wed, Sep 19, 2012	28.27	28.37	27.68	27.70
4107	NYSE	FCN	Tue, Sep 18, 2012	28.40	28.50	28.16	28.23
4106	NYSE	FCN	Mon, Sep 17, 2012	28.76	28.81	28.27	28.47
4105	NYSE	FCN	Fri, Sep 14, 2012	28.57	29.09	28.45	28.86
4104	NYSE	FCN	Thu, Sep 13, 2012	27.95	28.69	27.95	28.45
4103	NYSE	FCN	Wed, Sep 12, 2012	27.70	27.95	27.34	27.93
4102	NYSE	FCN	Tue, Sep 11, 2012	27.06	27.75	27.03	27.55
4101	NYSE	FCN	Mon, Sep 10, 2012	27.48	27.60	26.96	26.96
4100	NYSE	FCN	Fri, Sep 7, 2012	27.43	27.71	27.35	27.57
4099	NYSE	FCN	Thu, Sep 6, 2012	26.70	27.33	26.70	27.26
4098	NYSE	FCN	Wed, Sep 5, 2012	26.59	26.75	26.37	26.62
4097	NYSE	FCN	Tue, Sep 4, 2012	26.03	26.61	25.71	26.47
4096	NYSE	FCN	Fri, Aug 31, 2012	26.28	26.41	25.81	26.01
4095	NYSE	FCN	Thu, Aug 30, 2012	26.36	26.36	25.99	26.02
4094	NYSE	FCN	Wed, Aug 29, 2012	26.26	26.58	26.22	26.52
4093	NYSE	FCN	Tue, Aug 28, 2012	25.84	26.35	25.83	26.24
4092	NYSE	FCN	Mon, Aug 27, 2012	26.14	26.14	25.60	25.90
4091	NYSE	FCN	Fri, Aug 24, 2012	25.96	26.09	25.56	26.02
4090	NYSE	FCN	Thu, Aug 23, 2012	26.46	26.49	25.84	25.97
4089	NYSE	FCN	Wed, Aug 22, 2012	26.69	26.69	26.22	26.51
4088	NYSE	FCN	Tue, Aug 21, 2012	26.25	26.75	26.09	26.68
4087	NYSE	FCN	Mon, Aug 20, 2012	25.99	26.15	25.80	26.12
4086	NYSE	FCN	Fri, Aug 17, 2012	25.70	26.14	25.60	25.95
4085	NYSE	FCN	Thu, Aug 16, 2012	25.49	25.75	25.30	25.68
4084	NYSE	FCN	Wed, Aug 15, 2012	25.00	25.49	25.00	25.47
4083	NYSE	FCN	Tue, Aug 14, 2012	25.27	25.39	24.94	25.03
4082	NYSE	FCN	Mon, Aug 13, 2012	24.82	25.26	24.74	25.24
4081	NYSE	FCN	Fri, Aug 10, 2012	24.62	24.91	24.51	24.88
4080	NYSE	FCN	Thu, Aug 9, 2012	23.79	24.76	23.79	24.73
4079	NYSE	FCN	Wed, Aug 8, 2012	23.70	23.94	23.28	23.92
4078	NYSE	FCN	Tue, Aug 7, 2012	23.22	23.83	23.21	23.72
4077	NYSE	FCN	Mon, Aug 6, 2012	23.14	23.32	23.00	23.13
4076	NYSE	FCN	Fri, Aug 3, 2012	23.19	23.36	22.94	23.11
4075	NYSE	FCN	Thu, Aug 2, 2012	25.13	25.13	22.88	23.28
4074	NYSE	FCN	Wed, Aug 1, 2012	25.67	25.77	25.14	25.15
4073	NYSE	FCN	Tue, Jul 31, 2012	25.88	25.89	25.26	25.53
4072	NYSE	FCN	Mon, Jul 30, 2012	26.07	26.37	25.84	25.86
4071	NYSE	FCN	Fri, Jul 27, 2012	25.49	26.12	25.49	25.98
4070	NYSE	FCN	Thu, Jul 26, 2012	26.16	26.21	25.27	25.37
4069	NYSE	FCN	Wed, Jul 25, 2012	25.60	25.90	25.50	25.83
4068	NYSE	FCN	Tue, Jul 24, 2012	25.08	25.58	24.98	25.53
4067	NYSE	FCN	Mon, Jul 23, 2012	24.78	25.25	24.61	25.10
4066	NYSE	FCN	Fri, Jul 20, 2012	25.79	25.84	25.10	25.17
4065	NYSE	FCN	Thu, Jul 19, 2012	26.66	26.72	25.95	26.00
4064	NYSE	FCN	Wed, Jul 18, 2012	26.29	26.67	26.23	26.62
4063	NYSE	FCN	Tue, Jul 17, 2012	26.00	26.56	26.00	26.31
4062	NYSE	FCN	Mon, Jul 16, 2012	26.18	26.33	25.93	25.97
4061	NYSE	FCN	Fri, Jul 13, 2012	26.26	26.42	26.12	26.26
4060	NYSE	FCN	Thu, Jul 12, 2012	26.35	26.62	26.25	26.27
4059	NYSE	FCN	Wed, Jul 11, 2012	26.74	27.10	26.58	26.60
4058	NYSE	FCN	Tue, Jul 10, 2012	27.44	27.59	26.63	26.73
4057	NYSE	FCN	Mon, Jul 9, 2012	28.23	28.32	26.91	27.43
4056	NYSE	FCN	Fri, Jul 6, 2012	29.32	29.41	29.01	29.13
4055	NYSE	FCN	Thu, Jul 5, 2012	29.68	29.91	29.53	29.59
4054	NYSE	FCN	Tue, Jul 3, 2012	29.19	29.76	29.14	29.75
4053	NYSE	FCN	Mon, Jul 2, 2012	28.82	29.20	28.44	29.19
4052	NYSE	FCN	Fri, Jun 29, 2012	28.70	29.04	28.65	28.75
4051	NYSE	FCN	Thu, Jun 28, 2012	27.81	28.22	27.75	28.20
4050	NYSE	FCN	Wed, Jun 27, 2012	27.53	28.02	27.50	27.97
4049	NYSE	FCN	Tue, Jun 26, 2012	27.69	27.76	27.45	27.59
4048	NYSE	FCN	Mon, Jun 25, 2012	28.03	28.03	27.63	27.67
4047	NYSE	FCN	Fri, Jun 22, 2012	28.43	28.49	28.11	28.24
4046	NYSE	FCN	Thu, Jun 21, 2012	29.03	29.03	28.25	28.35
4045	NYSE	FCN	Wed, Jun 20, 2012	29.60	29.60	28.98	29.06
4044	NYSE	FCN	Tue, Jun 19, 2012	28.91	29.78	28.85	29.65
4043	NYSE	FCN	Mon, Jun 18, 2012	28.22	29.04	28.13	28.82
4042	NYSE	FCN	Fri, Jun 15, 2012	28.54	28.54	28.25	28.42
4041	NYSE	FCN	Thu, Jun 14, 2012	28.90	28.97	28.28	28.45
4040	NYSE	FCN	Wed, Jun 13, 2012	29.50	29.59	28.68	28.87
4039	NYSE	FCN	Tue, Jun 12, 2012	29.77	29.93	29.42	29.56
4038	NYSE	FCN	Mon, Jun 11, 2012	30.68	30.68	29.70	29.74
4037	NYSE	FCN	Fri, Jun 8, 2012	30.19	31.25	30.19	30.50
4036	NYSE	FCN	Thu, Jun 7, 2012	30.07	30.26	29.75	29.86
4035	NYSE	FCN	Wed, Jun 6, 2012	29.75	29.87	29.65	29.75
4034	NYSE	FCN	Tue, Jun 5, 2012	29.47	29.76	29.39	29.48
4033	NYSE	FCN	Mon, Jun 4, 2012	29.88	30.00	29.26	29.47
4032	NYSE	FCN	Fri, Jun 1, 2012	30.63	30.63	29.56	29.91
4031	NYSE	FCN	Thu, May 31, 2012	31.40	31.74	31.08	31.57
4030	NYSE	FCN	Wed, May 30, 2012	31.33	31.45	31.07	31.41
4029	NYSE	FCN	Tue, May 29, 2012	31.43	31.65	31.31	31.53
4028	NYSE	FCN	Fri, May 25, 2012	31.41	31.50	31.12	31.29
4027	NYSE	FCN	Thu, May 24, 2012	31.51	31.62	31.10	31.45
4026	NYSE	FCN	Wed, May 23, 2012	31.06	31.67	30.92	31.52
4025	NYSE	FCN	Tue, May 22, 2012	31.38	31.61	31.10	31.28
4024	NYSE	FCN	Mon, May 21, 2012	30.75	31.52	30.65	31.44
4023	NYSE	FCN	Fri, May 18, 2012	30.82	31.14	30.59	30.76
4022	NYSE	FCN	Thu, May 17, 2012	31.14	31.46	30.87	30.88
4021	NYSE	FCN	Wed, May 16, 2012	31.34	31.64	31.11	31.13
4020	NYSE	FCN	Tue, May 15, 2012	31.65	32.08	31.20	31.34
4019	NYSE	FCN	Mon, May 14, 2012	31.11	31.84	31.10	31.65
4018	NYSE	FCN	Fri, May 11, 2012	31.74	31.95	31.37	31.45
4017	NYSE	FCN	Thu, May 10, 2012	32.15	32.15	31.48	31.86
4016	NYSE	FCN	Wed, May 9, 2012	33.73	33.73	31.97	32.05
4015	NYSE	FCN	Tue, May 8, 2012	35.30	35.34	34.54	35.11
4014	NYSE	FCN	Mon, May 7, 2012	35.21	35.52	34.90	35.45
4013	NYSE	FCN	Fri, May 4, 2012	36.17	36.17	35.19	35.31
4012	NYSE	FCN	Thu, May 3, 2012	36.70	36.79	36.13	36.38
4011	NYSE	FCN	Wed, May 2, 2012	36.46	36.73	36.30	36.70
4010	NYSE	FCN	Tue, May 1, 2012	36.29	37.05	36.21	36.67
4009	NYSE	FCN	Mon, Apr 30, 2012	36.25	36.48	36.07	36.34
4008	NYSE	FCN	Fri, Apr 27, 2012	36.02	36.29	35.84	36.24
4007	NYSE	FCN	Thu, Apr 26, 2012	36.21	36.27	35.80	35.90
4006	NYSE	FCN	Wed, Apr 25, 2012	36.70	36.97	36.13	36.20
4005	NYSE	FCN	Tue, Apr 24, 2012	36.35	36.80	36.21	36.36
4004	NYSE	FCN	Mon, Apr 23, 2012	36.61	36.61	36.19	36.38
4003	NYSE	FCN	Fri, Apr 20, 2012	37.30	37.34	36.82	37.02
4002	NYSE	FCN	Thu, Apr 19, 2012	37.56	37.76	36.64	36.90
4001	NYSE	FCN	Wed, Apr 18, 2012	37.73	37.91	37.27	37.66
4000	NYSE	FCN	Tue, Apr 17, 2012	37.48	38.09	37.30	37.97
3999	NYSE	FCN	Mon, Apr 16, 2012	37.13	37.42	36.80	37.26
3998	NYSE	FCN	Fri, Apr 13, 2012	37.66	37.75	36.94	37.06
3997	NYSE	FCN	Thu, Apr 12, 2012	37.48	38.00	37.28	37.89
3996	NYSE	FCN	Wed, Apr 11, 2012	37.33	37.72	37.14	37.52
3995	NYSE	FCN	Tue, Apr 10, 2012	37.31	37.49	36.92	37.02
3994	NYSE	FCN	Mon, Apr 9, 2012	36.98	37.57	36.88	37.36
3993	NYSE	FCN	Thu, Apr 5, 2012	37.75	37.79	37.34	37.44
3992	NYSE	FCN	Wed, Apr 4, 2012	37.71	37.87	37.64	37.86
3991	NYSE	FCN	Tue, Apr 3, 2012	38.05	38.17	37.83	38.09
3990	NYSE	FCN	Mon, Apr 2, 2012	37.49	38.04	37.24	38.03
3989	NYSE	FCN	Fri, Mar 30, 2012	37.98	38.00	37.39	37.52
3988	NYSE	FCN	Thu, Mar 29, 2012	37.75	37.97	37.49	37.72
3987	NYSE	FCN	Wed, Mar 28, 2012	38.26	38.26	37.79	38.03
3986	NYSE	FCN	Tue, Mar 27, 2012	38.58	38.71	38.19	38.19
3985	NYSE	FCN	Mon, Mar 26, 2012	38.42	38.71	38.36	38.63
3984	NYSE	FCN	Fri, Mar 23, 2012	38.06	38.21	37.75	38.19
3983	NYSE	FCN	Thu, Mar 22, 2012	38.03	38.30	37.90	37.95
3982	NYSE	FCN	Wed, Mar 21, 2012	38.67	38.92	38.22	38.32
3981	NYSE	FCN	Tue, Mar 20, 2012	39.08	39.18	38.62	38.64
3980	NYSE	FCN	Mon, Mar 19, 2012	39.08	39.61	38.88	39.28
3979	NYSE	FCN	Fri, Mar 16, 2012	39.23	39.32	38.93	39.21
3978	NYSE	FCN	Thu, Mar 15, 2012	39.31	39.43	38.95	39.27
3977	NYSE	FCN	Wed, Mar 14, 2012	38.72	39.45	38.61	39.36
3976	NYSE	FCN	Tue, Mar 13, 2012	38.47	38.90	38.28	38.75
3975	NYSE	FCN	Mon, Mar 12, 2012	38.69	38.73	38.09	38.16
3974	NYSE	FCN	Fri, Mar 9, 2012	38.73	38.81	38.26	38.58
3973	NYSE	FCN	Thu, Mar 8, 2012	39.54	39.73	38.59	38.64
3972	NYSE	FCN	Wed, Mar 7, 2012	39.43	39.61	39.03	39.49
3971	NYSE	FCN	Tue, Mar 6, 2012	39.34	39.60	39.34	39.43
3970	NYSE	FCN	Mon, Mar 5, 2012	39.21	39.80	39.17	39.76
3969	NYSE	FCN	Fri, Mar 2, 2012	39.55	39.66	38.92	39.30
3968	NYSE	FCN	Thu, Mar 1, 2012	40.11	40.25	37.89	39.54
3967	NYSE	FCN	Wed, Feb 29, 2012	40.95	40.95	40.07	40.07
3966	NYSE	FCN	Tue, Feb 28, 2012	41.43	41.65	40.58	40.86
3965	NYSE	FCN	Mon, Feb 27, 2012	40.79	42.11	39.89	41.50
3964	NYSE	FCN	Fri, Feb 24, 2012	42.78	43.24	40.64	41.35
3963	NYSE	FCN	Thu, Feb 23, 2012	43.17	43.65	42.71	42.95
3962	NYSE	FCN	Wed, Feb 22, 2012	43.43	44.07	43.15	43.17
3961	NYSE	FCN	Tue, Feb 21, 2012	43.00	43.45	42.65	43.38
3960	NYSE	FCN	Fri, Feb 17, 2012	43.04	43.26	42.85	43.00
3959	NYSE	FCN	Thu, Feb 16, 2012	42.03	42.99	41.83	42.97
3958	NYSE	FCN	Wed, Feb 15, 2012	42.09	42.32	41.93	42.03
3957	NYSE	FCN	Tue, Feb 14, 2012	42.16	42.29	41.48	42.00
3956	NYSE	FCN	Mon, Feb 13, 2012	42.72	42.90	42.21	42.40
3955	NYSE	FCN	Fri, Feb 10, 2012	42.67	42.89	42.19	42.36
3954	NYSE	FCN	Thu, Feb 9, 2012	43.30	43.43	42.72	43.10
3953	NYSE	FCN	Wed, Feb 8, 2012	43.59	43.81	42.91	43.14
3952	NYSE	FCN	Tue, Feb 7, 2012	43.86	43.86	43.48	43.63
3951	NYSE	FCN	Mon, Feb 6, 2012	44.02	44.29	43.84	43.91
3950	NYSE	FCN	Fri, Feb 3, 2012	44.25	45.00	44.17	44.22
3949	NYSE	FCN	Thu, Feb 2, 2012	43.50	44.00	43.21	43.78
3948	NYSE	FCN	Wed, Feb 1, 2012	42.95	43.53	42.69	43.53
3947	NYSE	FCN	Tue, Jan 31, 2012	43.00	43.00	42.37	42.82
3946	NYSE	FCN	Mon, Jan 30, 2012	43.09	43.20	42.54	42.78
3945	NYSE	FCN	Fri, Jan 27, 2012	42.67	43.50	42.47	43.36
3944	NYSE	FCN	Thu, Jan 26, 2012	42.36	42.98	42.08	42.83
3943	NYSE	FCN	Wed, Jan 25, 2012	41.94	42.42	41.89	42.15
3942	NYSE	FCN	Tue, Jan 24, 2012	42.01	42.29	41.84	42.04
3941	NYSE	FCN	Mon, Jan 23, 2012	41.98	42.37	41.76	42.18
3940	NYSE	FCN	Fri, Jan 20, 2012	42.08	42.29	41.90	42.10
3939	NYSE	FCN	Thu, Jan 19, 2012	42.07	42.35	41.82	42.23
3938	NYSE	FCN	Wed, Jan 18, 2012	41.97	42.10	41.53	41.96
3937	NYSE	FCN	Tue, Jan 17, 2012	42.11	42.34	41.73	42.02
3936	NYSE	FCN	Fri, Jan 13, 2012	42.00	42.06	41.46	41.77
3935	NYSE	FCN	Thu, Jan 12, 2012	42.50	42.53	42.11	42.35
3934	NYSE	FCN	Wed, Jan 11, 2012	42.23	42.62	42.23	42.49
3933	NYSE	FCN	Tue, Jan 10, 2012	42.78	42.82	42.27	42.46
3932	NYSE	FCN	Mon, Jan 9, 2012	42.98	42.98	42.05	42.29
3931	NYSE	FCN	Fri, Jan 6, 2012	42.80	43.27	42.66	42.99
3930	NYSE	FCN	Thu, Jan 5, 2012	42.34	43.06	41.64	42.78
3929	NYSE	FCN	Wed, Jan 4, 2012	42.72	42.99	42.43	42.61
3928	NYSE	FCN	Tue, Jan 3, 2012	43.27	43.27	42.61	43.04
3927	NYSE	FCN	Fri, Dec 30, 2011	42.44	42.75	42.42	42.42
3926	NYSE	FCN	Thu, Dec 29, 2011	42.54	43.06	42.54	42.59
3925	NYSE	FCN	Wed, Dec 28, 2011	43.45	43.45	42.25	42.45
3924	NYSE	FCN	Tue, Dec 27, 2011	43.15	43.78	43.04	43.59
3923	NYSE	FCN	Fri, Dec 23, 2011	43.79	43.79	43.03	43.14
3922	NYSE	FCN	Thu, Dec 22, 2011	43.16	43.77	43.05	43.77
3921	NYSE	FCN	Wed, Dec 21, 2011	42.83	43.20	42.69	43.05
3920	NYSE	FCN	Tue, Dec 20, 2011	42.40	43.09	41.83	43.03
3919	NYSE	FCN	Mon, Dec 19, 2011	42.17	42.92	41.32	41.73
3918	NYSE	FCN	Fri, Dec 16, 2011	42.30	42.64	41.57	41.91
3917	NYSE	FCN	Thu, Dec 15, 2011	41.87	42.66	41.61	42.37
3916	NYSE	FCN	Wed, Dec 14, 2011	42.21	42.28	41.40	41.42
3915	NYSE	FCN	Tue, Dec 13, 2011	43.49	43.71	42.23	42.46
3914	NYSE	FCN	Mon, Dec 12, 2011	42.85	43.28	42.47	43.22
3913	NYSE	FCN	Fri, Dec 9, 2011	42.24	43.31	42.24	43.16
3912	NYSE	FCN	Thu, Dec 8, 2011	42.74	42.90	41.96	42.04
3911	NYSE	FCN	Wed, Dec 7, 2011	42.94	43.52	42.64	43.07
3910	NYSE	FCN	Tue, Dec 6, 2011	43.29	43.64	43.03	43.25
3909	NYSE	FCN	Mon, Dec 5, 2011	43.70	43.97	43.20	43.44
3908	NYSE	FCN	Fri, Dec 2, 2011	43.64	44.09	43.26	43.28
3907	NYSE	FCN	Thu, Dec 1, 2011	43.00	43.81	42.44	43.50
3906	NYSE	FCN	Wed, Nov 30, 2011	43.14	43.35	42.42	42.89
3905	NYSE	FCN	Tue, Nov 29, 2011	41.94	42.10	41.74	42.00
3904	NYSE	FCN	Mon, Nov 28, 2011	41.01	42.12	41.01	42.00
3903	NYSE	FCN	Fri, Nov 25, 2011	39.82	40.42	39.77	40.04
3902	NYSE	FCN	Wed, Nov 23, 2011	41.10	41.31	40.06	40.17
3901	NYSE	FCN	Tue, Nov 22, 2011	41.27	41.58	41.18	41.38
3900	NYSE	FCN	Mon, Nov 21, 2011	40.68	41.51	40.55	41.33
3899	NYSE	FCN	Fri, Nov 18, 2011	41.57	41.77	40.96	41.27
3898	NYSE	FCN	Thu, Nov 17, 2011	42.26	42.46	41.37	41.54
3897	NYSE	FCN	Wed, Nov 16, 2011	42.36	42.92	42.05	42.20
3896	NYSE	FCN	Tue, Nov 15, 2011	42.20	43.20	42.08	42.73
3895	NYSE	FCN	Mon, Nov 14, 2011	42.94	43.32	42.14	42.37
3894	NYSE	FCN	Fri, Nov 11, 2011	42.00	43.24	42.00	43.18
3893	NYSE	FCN	Thu, Nov 10, 2011	41.49	41.81	41.02	41.59
3892	NYSE	FCN	Wed, Nov 9, 2011	42.00	42.01	40.79	41.05
3891	NYSE	FCN	Tue, Nov 8, 2011	42.45	42.73	41.81	42.65
3890	NYSE	FCN	Mon, Nov 7, 2011	42.47	42.50	41.75	42.39
3889	NYSE	FCN	Fri, Nov 4, 2011	41.90	42.76	41.90	42.61
3888	NYSE	FCN	Thu, Nov 3, 2011	42.67	42.67	41.82	42.07
3887	NYSE	FCN	Wed, Nov 2, 2011	41.00	42.58	41.00	41.98
3886	NYSE	FCN	Tue, Nov 1, 2011	38.45	38.96	37.58	38.45
3885	NYSE	FCN	Mon, Oct 31, 2011	39.77	40.01	39.27	39.41
3884	NYSE	FCN	Fri, Oct 28, 2011	40.38	40.96	39.97	40.19
3883	NYSE	FCN	Thu, Oct 27, 2011	40.06	40.63	39.74	40.34
3882	NYSE	FCN	Wed, Oct 26, 2011	39.46	39.60	38.37	39.38
3881	NYSE	FCN	Tue, Oct 25, 2011	39.93	40.03	39.03	39.08
3880	NYSE	FCN	Mon, Oct 24, 2011	39.55	40.28	39.45	40.05
3879	NYSE	FCN	Fri, Oct 21, 2011	39.37	39.79	38.94	39.52
3878	NYSE	FCN	Thu, Oct 20, 2011	38.91	39.10	38.18	38.94
3877	NYSE	FCN	Wed, Oct 19, 2011	39.63	39.97	38.71	38.87
3876	NYSE	FCN	Tue, Oct 18, 2011	38.87	40.00	38.47	39.82
3875	NYSE	FCN	Mon, Oct 17, 2011	39.33	39.87	38.69	38.78
3874	NYSE	FCN	Fri, Oct 14, 2011	39.35	39.66	39.20	39.42
3873	NYSE	FCN	Thu, Oct 13, 2011	38.62	39.34	38.10	39.08
3872	NYSE	FCN	Wed, Oct 12, 2011	38.63	38.99	38.50	38.87
3871	NYSE	FCN	Tue, Oct 11, 2011	37.75	38.55	37.69	38.33
3870	NYSE	FCN	Mon, Oct 10, 2011	37.05	38.03	36.83	38.01
3869	NYSE	FCN	Fri, Oct 7, 2011	37.22	37.34	36.08	36.49
3868	NYSE	FCN	Thu, Oct 6, 2011	36.42	37.24	36.10	37.23
3867	NYSE	FCN	Wed, Oct 5, 2011	36.52	36.82	36.01	36.45
3866	NYSE	FCN	Tue, Oct 4, 2011	34.64	36.44	34.64	36.38
3865	NYSE	FCN	Mon, Oct 3, 2011	36.61	36.78	34.84	34.84
3864	NYSE	FCN	Fri, Sep 30, 2011	37.03	37.39	36.78	36.81
3863	NYSE	FCN	Thu, Sep 29, 2011	37.46	37.73	36.64	37.31
3862	NYSE	FCN	Wed, Sep 28, 2011	37.57	37.87	36.74	36.89
3861	NYSE	FCN	Tue, Sep 27, 2011	37.39	38.49	37.21	37.58
3860	NYSE	FCN	Mon, Sep 26, 2011	36.02	36.94	35.72	36.91
3859	NYSE	FCN	Fri, Sep 23, 2011	35.03	35.96	35.02	35.93
3858	NYSE	FCN	Thu, Sep 22, 2011	34.21	35.50	33.99	35.15
3857	NYSE	FCN	Wed, Sep 21, 2011	34.95	35.53	34.76	35.04
3856	NYSE	FCN	Tue, Sep 20, 2011	35.06	35.60	34.93	34.93
3855	NYSE	FCN	Mon, Sep 19, 2011	35.08	35.22	34.64	34.95
3854	NYSE	FCN	Fri, Sep 16, 2011	35.31	35.84	35.14	35.54
3853	NYSE	FCN	Thu, Sep 15, 2011	35.41	35.65	35.11	35.31
3852	NYSE	FCN	Wed, Sep 14, 2011	34.70	35.47	34.02	35.19
3851	NYSE	FCN	Tue, Sep 13, 2011	34.26	34.56	33.86	34.44
3850	NYSE	FCN	Mon, Sep 12, 2011	33.88	34.19	33.46	34.16
3849	NYSE	FCN	Fri, Sep 9, 2011	35.07	35.35	34.16	34.33
3848	NYSE	FCN	Thu, Sep 8, 2011	35.21	35.64	35.19	35.31
3847	NYSE	FCN	Wed, Sep 7, 2011	34.84	35.39	34.60	35.37
3846	NYSE	FCN	Tue, Sep 6, 2011	34.01	34.75	33.92	34.48
3845	NYSE	FCN	Fri, Sep 2, 2011	35.31	35.59	34.53	34.83
3844	NYSE	FCN	Thu, Sep 1, 2011	36.42	36.51	35.59	35.81
3843	NYSE	FCN	Wed, Aug 31, 2011	36.75	36.99	36.16	36.38
3842	NYSE	FCN	Tue, Aug 30, 2011	36.89	37.05	36.54	36.74
3841	NYSE	FCN	Mon, Aug 29, 2011	37.00	37.39	36.75	37.10
3840	NYSE	FCN	Fri, Aug 26, 2011	36.01	36.84	35.65	36.79
3839	NYSE	FCN	Thu, Aug 25, 2011	36.40	36.53	36.02	36.25
3838	NYSE	FCN	Wed, Aug 24, 2011	35.07	36.31	34.99	36.24
3837	NYSE	FCN	Tue, Aug 23, 2011	34.67	35.28	34.14	35.15
3836	NYSE	FCN	Mon, Aug 22, 2011	35.16	35.48	34.50	34.57
3835	NYSE	FCN	Fri, Aug 19, 2011	34.11	34.67	33.74	34.50
3834	NYSE	FCN	Thu, Aug 18, 2011	34.48	35.06	34.25	34.46
3833	NYSE	FCN	Wed, Aug 17, 2011	35.82	36.06	35.25	35.39
3832	NYSE	FCN	Tue, Aug 16, 2011	35.17	36.04	35.07	35.75
3831	NYSE	FCN	Mon, Aug 15, 2011	35.64	36.04	35.13	35.49
3830	NYSE	FCN	Fri, Aug 12, 2011	35.10	35.68	34.60	35.33
3829	NYSE	FCN	Thu, Aug 11, 2011	34.26	35.33	34.20	34.91
3828	NYSE	FCN	Wed, Aug 10, 2011	34.55	35.35	34.08	34.14
3827	NYSE	FCN	Tue, Aug 9, 2011	34.79	35.30	33.77	35.30
3826	NYSE	FCN	Mon, Aug 8, 2011	35.50	35.80	34.29	34.29
3825	NYSE	FCN	Fri, Aug 5, 2011	36.03	36.50	35.06	35.97
3824	NYSE	FCN	Thu, Aug 4, 2011	35.78	36.39	35.29	35.40
3823	NYSE	FCN	Wed, Aug 3, 2011	36.00	36.01	35.22	35.94
3822	NYSE	FCN	Tue, Aug 2, 2011	35.92	36.53	35.77	35.78
3821	NYSE	FCN	Mon, Aug 1, 2011	36.53	36.68	35.97	36.05
3820	NYSE	FCN	Fri, Jul 29, 2011	36.14	36.86	35.87	36.29
3819	NYSE	FCN	Thu, Jul 28, 2011	36.51	36.81	36.39	36.43
3818	NYSE	FCN	Wed, Jul 27, 2011	37.24	37.26	36.58	36.61
3817	NYSE	FCN	Tue, Jul 26, 2011	37.70	37.70	37.21	37.39
3816	NYSE	FCN	Mon, Jul 25, 2011	37.29	38.12	37.26	37.73
3815	NYSE	FCN	Fri, Jul 22, 2011	37.73	37.77	37.28	37.55
3814	NYSE	FCN	Thu, Jul 21, 2011	37.35	37.70	37.27	37.62
3813	NYSE	FCN	Wed, Jul 20, 2011	37.09	37.38	36.80	37.17
3812	NYSE	FCN	Tue, Jul 19, 2011	37.13	37.36	36.71	36.95
3811	NYSE	FCN	Mon, Jul 18, 2011	37.27	37.45	36.72	36.90
3810	NYSE	FCN	Fri, Jul 15, 2011	37.25	37.59	37.21	37.50
3809	NYSE	FCN	Thu, Jul 14, 2011	37.79	38.01	37.03	37.16
3808	NYSE	FCN	Wed, Jul 13, 2011	37.68	38.14	37.65	37.69
3807	NYSE	FCN	Tue, Jul 12, 2011	37.41	37.70	37.27	37.53
3806	NYSE	FCN	Mon, Jul 11, 2011	37.97	38.35	37.55	37.59
3805	NYSE	FCN	Fri, Jul 8, 2011	37.83	39.36	37.43	38.39
3804	NYSE	FCN	Thu, Jul 7, 2011	37.88	38.04	37.60	38.00
3803	NYSE	FCN	Wed, Jul 6, 2011	37.68	37.82	37.35	37.77
3802	NYSE	FCN	Tue, Jul 5, 2011	37.96	37.96	37.53	37.66
3801	NYSE	FCN	Fri, Jul 1, 2011	37.90	38.13	37.82	37.95
3800	NYSE	FCN	Thu, Jun 30, 2011	37.76	38.38	37.76	37.94
3799	NYSE	FCN	Wed, Jun 29, 2011	37.72	37.90	37.36	37.63
3798	NYSE	FCN	Tue, Jun 28, 2011	36.50	37.60	36.36	37.59
3797	NYSE	FCN	Mon, Jun 27, 2011	36.53	36.64	36.26	36.39
3796	NYSE	FCN	Fri, Jun 24, 2011	36.78	36.88	36.28	36.45
3795	NYSE	FCN	Thu, Jun 23, 2011	36.72	36.82	36.25	36.74
3794	NYSE	FCN	Wed, Jun 22, 2011	37.06	37.29	36.92	36.94
3793	NYSE	FCN	Tue, Jun 21, 2011	36.61	37.10	36.44	37.09
3792	NYSE	FCN	Mon, Jun 20, 2011	36.37	36.43	36.12	36.41
3791	NYSE	FCN	Fri, Jun 17, 2011	36.73	36.89	36.34	36.40
3790	NYSE	FCN	Thu, Jun 16, 2011	36.95	37.06	36.36	36.51
3789	NYSE	FCN	Wed, Jun 15, 2011	37.29	37.44	36.75	37.00
3788	NYSE	FCN	Tue, Jun 14, 2011	37.35	37.60	37.08	37.49
3787	NYSE	FCN	Mon, Jun 13, 2011	36.71	37.17	36.66	37.10
3786	NYSE	FCN	Fri, Jun 10, 2011	36.73	36.79	36.44	36.58
3785	NYSE	FCN	Thu, Jun 9, 2011	36.96	37.16	36.87	36.88
3784	NYSE	FCN	Wed, Jun 8, 2011	37.15	37.37	36.90	36.96
3783	NYSE	FCN	Tue, Jun 7, 2011	37.10	37.52	36.85	37.26
3782	NYSE	FCN	Mon, Jun 6, 2011	36.86	37.37	36.81	36.98
3781	NYSE	FCN	Fri, Jun 3, 2011	36.69	37.11	36.52	36.86
3780	NYSE	FCN	Thu, Jun 2, 2011	37.49	37.78	37.03	37.07
3779	NYSE	FCN	Wed, Jun 1, 2011	38.13	38.20	37.47	37.54
3778	NYSE	FCN	Tue, May 31, 2011	38.18	38.28	37.98	38.17
3777	NYSE	FCN	Fri, May 27, 2011	37.47	37.98	37.42	37.86
3776	NYSE	FCN	Thu, May 26, 2011	37.12	37.53	36.97	37.31
3775	NYSE	FCN	Wed, May 25, 2011	37.02	37.27	36.82	37.22
3774	NYSE	FCN	Tue, May 24, 2011	37.55	37.65	37.08	37.16
3773	NYSE	FCN	Mon, May 23, 2011	37.82	37.82	37.45	37.52
3772	NYSE	FCN	Fri, May 20, 2011	38.22	38.30	37.87	38.19
3771	NYSE	FCN	Thu, May 19, 2011	37.87	38.35	37.72	38.25
3770	NYSE	FCN	Wed, May 18, 2011	37.51	37.92	37.37	37.82
3769	NYSE	FCN	Tue, May 17, 2011	37.37	37.72	37.30	37.54
3768	NYSE	FCN	Mon, May 16, 2011	37.48	37.83	37.42	37.49
3767	NYSE	FCN	Fri, May 13, 2011	37.86	37.98	37.34	37.60
3766	NYSE	FCN	Thu, May 12, 2011	37.27	37.86	36.91	37.81
3765	NYSE	FCN	Wed, May 11, 2011	37.82	37.86	37.36	37.38
3764	NYSE	FCN	Tue, May 10, 2011	37.61	38.03	37.59	37.84
3763	NYSE	FCN	Mon, May 9, 2011	37.17	37.56	36.95	37.49
3762	NYSE	FCN	Fri, May 6, 2011	37.76	37.78	37.13	37.23
3761	NYSE	FCN	Thu, May 5, 2011	38.62	38.65	36.67	37.50
3760	NYSE	FCN	Wed, May 4, 2011	39.80	40.82	38.24	38.54
3759	NYSE	FCN	Tue, May 3, 2011	40.27	40.66	40.22	40.48
3758	NYSE	FCN	Mon, May 2, 2011	39.93	40.42	39.74	40.33
3757	NYSE	FCN	Fri, Apr 29, 2011	39.78	40.37	39.60	39.90
3756	NYSE	FCN	Thu, Apr 28, 2011	38.77	39.97	38.70	39.81
3755	NYSE	FCN	Wed, Apr 27, 2011	38.59	38.94	38.59	38.88
3754	NYSE	FCN	Tue, Apr 26, 2011	38.24	38.67	38.17	38.65
3753	NYSE	FCN	Mon, Apr 25, 2011	37.97	38.47	37.95	38.28
3752	NYSE	FCN	Thu, Apr 21, 2011	38.21	38.39	38.00	38.06
3751	NYSE	FCN	Wed, Apr 20, 2011	37.53	38.33	37.53	38.18
3750	NYSE	FCN	Tue, Apr 19, 2011	37.68	37.79	37.09	37.25
3749	NYSE	FCN	Mon, Apr 18, 2011	38.10	38.10	37.49	37.58
3748	NYSE	FCN	Fri, Apr 15, 2011	38.54	38.55	38.13	38.30
3747	NYSE	FCN	Thu, Apr 14, 2011	38.50	38.81	38.44	38.45
3746	NYSE	FCN	Wed, Apr 13, 2011	38.71	39.04	38.55	38.60
3745	NYSE	FCN	Tue, Apr 12, 2011	38.68	39.04	38.51	38.70
3744	NYSE	FCN	Mon, Apr 11, 2011	39.29	39.36	38.79	38.95
3743	NYSE	FCN	Fri, Apr 8, 2011	39.26	39.63	39.20	39.35
3742	NYSE	FCN	Thu, Apr 7, 2011	39.11	39.40	38.96	39.22
3741	NYSE	FCN	Wed, Apr 6, 2011	39.01	39.42	39.00	39.21
3740	NYSE	FCN	Tue, Apr 5, 2011	38.97	39.12	38.71	38.98
3739	NYSE	FCN	Mon, Apr 4, 2011	38.89	39.13	38.65	38.99
3738	NYSE	FCN	Fri, Apr 1, 2011	38.43	39.03	38.28	38.80
3737	NYSE	FCN	Thu, Mar 31, 2011	37.67	38.41	37.63	38.33
3736	NYSE	FCN	Wed, Mar 30, 2011	37.27	37.95	37.21	37.71
3735	NYSE	FCN	Tue, Mar 29, 2011	36.90	37.19	36.57	37.10
3734	NYSE	FCN	Mon, Mar 28, 2011	37.29	37.34	36.73	36.82
3733	NYSE	FCN	Fri, Mar 25, 2011	37.44	37.53	37.04	37.28
3732	NYSE	FCN	Thu, Mar 24, 2011	37.27	37.57	37.06	37.29
3731	NYSE	FCN	Wed, Mar 23, 2011	36.70	37.33	36.62	37.22
3730	NYSE	FCN	Tue, Mar 22, 2011	36.69	37.10	36.56	36.91
3729	NYSE	FCN	Mon, Mar 21, 2011	36.20	36.89	36.17	36.73
3728	NYSE	FCN	Fri, Mar 18, 2011	35.90	36.25	35.86	36.08
3727	NYSE	FCN	Thu, Mar 17, 2011	35.50	35.84	35.30	35.71
3726	NYSE	FCN	Wed, Mar 16, 2011	35.16	35.91	35.16	35.23
3725	NYSE	FCN	Tue, Mar 15, 2011	35.67	35.85	35.06	35.48
3724	NYSE	FCN	Mon, Mar 14, 2011	35.90	36.33	35.65	36.14
3723	NYSE	FCN	Fri, Mar 11, 2011	35.60	36.14	35.40	36.04
3722	NYSE	FCN	Thu, Mar 10, 2011	36.24	36.29	35.68	35.71
3721	NYSE	FCN	Wed, Mar 9, 2011	35.56	36.42	35.36	36.31
3720	NYSE	FCN	Tue, Mar 8, 2011	35.05	35.81	34.92	35.74
3719	NYSE	FCN	Mon, Mar 7, 2011	34.74	35.04	34.74	35.00
3718	NYSE	FCN	Fri, Mar 4, 2011	34.90	35.02	34.40	34.80
3717	NYSE	FCN	Thu, Mar 3, 2011	34.23	35.23	34.23	34.74
3716	NYSE	FCN	Wed, Mar 2, 2011	33.32	33.82	33.27	33.49
3715	NYSE	FCN	Tue, Mar 1, 2011	32.98	33.71	32.96	33.40
3714	NYSE	FCN	Mon, Feb 28, 2011	33.27	33.58	32.72	32.99
3713	NYSE	FCN	Fri, Feb 25, 2011	33.11	33.41	32.63	33.28
3712	NYSE	FCN	Thu, Feb 24, 2011	34.65	35.73	33.03	33.15
3711	NYSE	FCN	Wed, Feb 23, 2011	36.20	36.40	35.59	35.73
3710	NYSE	FCN	Tue, Feb 22, 2011	36.50	36.57	36.10	36.25
3709	NYSE	FCN	Fri, Feb 18, 2011	36.68	37.00	36.43	36.66
3708	NYSE	FCN	Thu, Feb 17, 2011	37.15	37.30	36.63	36.64
3707	NYSE	FCN	Wed, Feb 16, 2011	37.13	37.46	37.06	37.33
3706	NYSE	FCN	Tue, Feb 15, 2011	37.48	37.48	36.99	37.07
3705	NYSE	FCN	Mon, Feb 14, 2011	37.28	37.83	37.19	37.52
3704	NYSE	FCN	Fri, Feb 11, 2011	37.15	37.38	37.02	37.24
3703	NYSE	FCN	Thu, Feb 10, 2011	36.94	37.21	36.77	37.15
3702	NYSE	FCN	Wed, Feb 9, 2011	37.00	37.13	36.94	37.03
3701	NYSE	FCN	Tue, Feb 8, 2011	37.00	37.25	36.60	37.05
3700	NYSE	FCN	Mon, Feb 7, 2011	36.50	37.02	36.45	36.94
3699	NYSE	FCN	Fri, Feb 4, 2011	36.56	36.65	36.30	36.62
3698	NYSE	FCN	Thu, Feb 3, 2011	36.38	36.71	36.00	36.53
3697	NYSE	FCN	Wed, Feb 2, 2011	36.75	37.32	36.38	36.45
3696	NYSE	FCN	Tue, Feb 1, 2011	36.49	36.86	36.00	36.84
3695	NYSE	FCN	Mon, Jan 31, 2011	37.25	37.25	36.00	36.47
3694	NYSE	FCN	Fri, Jan 28, 2011	37.98	38.17	37.53	37.69
3693	NYSE	FCN	Thu, Jan 27, 2011	37.97	38.32	37.87	38.04
3692	NYSE	FCN	Wed, Jan 26, 2011	37.09	37.98	36.65	37.97
3691	NYSE	FCN	Tue, Jan 25, 2011	36.50	37.09	36.23	37.02
3690	NYSE	FCN	Mon, Jan 24, 2011	36.21	36.80	36.08	36.46
3689	NYSE	FCN	Fri, Jan 21, 2011	37.16	37.16	36.24	36.32
3688	NYSE	FCN	Thu, Jan 20, 2011	36.66	37.28	36.35	37.10
3687	NYSE	FCN	Wed, Jan 19, 2011	36.76	37.27	36.54	36.78
3686	NYSE	FCN	Tue, Jan 18, 2011	36.68	36.85	36.55	36.80
3685	NYSE	FCN	Fri, Jan 14, 2011	36.91	36.98	36.64	36.67
3684	NYSE	FCN	Thu, Jan 13, 2011	36.92	37.06	36.71	36.97
3683	NYSE	FCN	Wed, Jan 12, 2011	37.25	37.29	36.77	37.08
3682	NYSE	FCN	Tue, Jan 11, 2011	36.86	37.18	36.62	37.06
3681	NYSE	FCN	Mon, Jan 10, 2011	36.68	36.98	36.38	36.81
3680	NYSE	FCN	Fri, Jan 7, 2011	36.90	36.97	36.60	36.75
3679	NYSE	FCN	Thu, Jan 6, 2011	36.28	36.99	36.16	36.90
3678	NYSE	FCN	Wed, Jan 5, 2011	36.01	36.47	35.77	36.20
3677	NYSE	FCN	Tue, Jan 4, 2011	36.61	36.61	36.11	36.16
3676	NYSE	FCN	Mon, Jan 3, 2011	37.36	37.36	36.54	36.60
3675	NYSE	FCN	Fri, Dec 31, 2010	37.40	37.73	37.13	37.28
3674	NYSE	FCN	Thu, Dec 30, 2010	37.06	37.49	37.06	37.34
3673	NYSE	FCN	Wed, Dec 29, 2010	37.02	37.48	37.02	37.04
3672	NYSE	FCN	Tue, Dec 28, 2010	36.54	37.18	36.46	36.89
3671	NYSE	FCN	Mon, Dec 27, 2010	35.75	36.47	35.73	36.35
3670	NYSE	FCN	Thu, Dec 23, 2010	36.06	36.07	35.76	35.90
3669	NYSE	FCN	Wed, Dec 22, 2010	35.91	36.43	35.87	35.99
3668	NYSE	FCN	Tue, Dec 21, 2010	35.61	35.96	35.56	35.86
3667	NYSE	FCN	Mon, Dec 20, 2010	35.79	35.81	35.45	35.62
3666	NYSE	FCN	Fri, Dec 17, 2010	35.84	36.08	35.36	35.76
3665	NYSE	FCN	Thu, Dec 16, 2010	35.87	36.44	35.65	35.98
3664	NYSE	FCN	Wed, Dec 15, 2010	35.76	36.26	35.76	35.89
3663	NYSE	FCN	Tue, Dec 14, 2010	35.92	36.13	35.84	35.93
3662	NYSE	FCN	Mon, Dec 13, 2010	36.07	36.32	35.78	35.87
3661	NYSE	FCN	Fri, Dec 10, 2010	36.09	36.09	35.80	35.99
3660	NYSE	FCN	Thu, Dec 9, 2010	37.14	37.17	35.91	36.07
3659	NYSE	FCN	Wed, Dec 8, 2010	37.21	37.43	36.98	37.13
3658	NYSE	FCN	Tue, Dec 7, 2010	37.15	37.37	36.95	37.20
3657	NYSE	FCN	Mon, Dec 6, 2010	37.33	37.33	36.68	36.99
3656	NYSE	FCN	Fri, Dec 3, 2010	36.90	37.28	36.76	37.19
3655	NYSE	FCN	Thu, Dec 2, 2010	36.20	36.94	36.17	36.84
3654	NYSE	FCN	Wed, Dec 1, 2010	35.94	36.41	35.84	36.07
3653	NYSE	FCN	Tue, Nov 30, 2010	35.48	35.68	35.16	35.64
3652	NYSE	FCN	Mon, Nov 29, 2010	35.90	35.90	35.31	35.69
3651	NYSE	FCN	Fri, Nov 26, 2010	36.22	36.40	35.95	36.11
3650	NYSE	FCN	Wed, Nov 24, 2010	36.09	36.58	36.04	36.31
3649	NYSE	FCN	Tue, Nov 23, 2010	35.00	36.16	34.99	35.95
3648	NYSE	FCN	Mon, Nov 22, 2010	35.20	35.34	35.00	35.31
3647	NYSE	FCN	Fri, Nov 19, 2010	35.08	35.48	35.00	35.33
3646	NYSE	FCN	Thu, Nov 18, 2010	35.24	35.24	34.97	35.07
3645	NYSE	FCN	Wed, Nov 17, 2010	35.11	35.21	34.95	35.03
3644	NYSE	FCN	Tue, Nov 16, 2010	34.98	35.31	34.85	34.99
3643	NYSE	FCN	Mon, Nov 15, 2010	34.51	35.25	34.51	35.07
3642	NYSE	FCN	Fri, Nov 12, 2010	34.10	34.59	34.10	34.49
3641	NYSE	FCN	Thu, Nov 11, 2010	33.94	34.17	33.80	34.17
3640	NYSE	FCN	Wed, Nov 10, 2010	33.72	34.17	33.49	34.10
3639	NYSE	FCN	Tue, Nov 9, 2010	33.63	34.53	33.49	33.61
3638	NYSE	FCN	Mon, Nov 8, 2010	33.28	33.93	32.71	33.76
3637	NYSE	FCN	Fri, Nov 5, 2010	32.69	34.74	32.69	33.76
3636	NYSE	FCN	Thu, Nov 4, 2010	35.30	35.72	34.75	34.95
3635	NYSE	FCN	Wed, Nov 3, 2010	35.49	35.49	34.93	35.13
3634	NYSE	FCN	Tue, Nov 2, 2010	35.53	35.66	35.33	35.42
3633	NYSE	FCN	Mon, Nov 1, 2010	35.49	35.64	35.22	35.39
3632	NYSE	FCN	Fri, Oct 29, 2010	35.43	36.03	35.13	35.46
3631	NYSE	FCN	Thu, Oct 28, 2010	35.89	35.89	35.44	35.48
3630	NYSE	FCN	Wed, Oct 27, 2010	36.05	36.05	35.51	35.70
3629	NYSE	FCN	Tue, Oct 26, 2010	36.06	36.65	35.86	36.14
3628	NYSE	FCN	Mon, Oct 25, 2010	36.06	36.62	36.06	36.21
3627	NYSE	FCN	Fri, Oct 22, 2010	35.88	36.30	35.75	36.00
3626	NYSE	FCN	Thu, Oct 21, 2010	35.84	36.24	35.69	35.86
3625	NYSE	FCN	Wed, Oct 20, 2010	35.44	35.91	35.44	35.71
3624	NYSE	FCN	Tue, Oct 19, 2010	35.09	35.55	35.05	35.34
3623	NYSE	FCN	Mon, Oct 18, 2010	34.98	35.39	34.85	35.36
3622	NYSE	FCN	Fri, Oct 15, 2010	35.20	35.20	34.76	34.92
3621	NYSE	FCN	Thu, Oct 14, 2010	35.15	35.61	34.88	34.98
3620	NYSE	FCN	Wed, Oct 13, 2010	35.30	35.36	34.85	35.09
3619	NYSE	FCN	Tue, Oct 12, 2010	34.59	35.34	34.50	35.17
3618	NYSE	FCN	Mon, Oct 11, 2010	34.75	35.04	34.39	34.79
3617	NYSE	FCN	Fri, Oct 8, 2010	34.31	35.13	34.21	34.72
3616	NYSE	FCN	Thu, Oct 7, 2010	34.47	34.67	34.19	34.24
3615	NYSE	FCN	Wed, Oct 6, 2010	35.15	35.15	34.16	34.46
3614	NYSE	FCN	Tue, Oct 5, 2010	34.99	35.18	34.90	35.10
3613	NYSE	FCN	Mon, Oct 4, 2010	34.84	35.00	34.63	34.86
3612	NYSE	FCN	Fri, Oct 1, 2010	34.89	35.16	34.61	34.85
3611	NYSE	FCN	Thu, Sep 30, 2010	34.04	34.89	34.00	34.69
3610	NYSE	FCN	Wed, Sep 29, 2010	34.04	34.04	33.56	33.95
3609	NYSE	FCN	Tue, Sep 28, 2010	33.84	34.29	33.72	33.98
3608	NYSE	FCN	Mon, Sep 27, 2010	33.80	33.99	33.51	33.91
3607	NYSE	FCN	Fri, Sep 24, 2010	33.70	33.95	33.60	33.91
3606	NYSE	FCN	Thu, Sep 23, 2010	33.65	33.98	33.50	33.55
3605	NYSE	FCN	Wed, Sep 22, 2010	33.64	34.07	33.50	33.74
3604	NYSE	FCN	Tue, Sep 21, 2010	33.95	33.95	33.64	33.67
3603	NYSE	FCN	Mon, Sep 20, 2010	33.54	33.97	33.46	33.94
3602	NYSE	FCN	Fri, Sep 17, 2010	33.70	33.95	33.29	33.65
3601	NYSE	FCN	Thu, Sep 16, 2010	33.68	33.96	33.50	33.68
3600	NYSE	FCN	Wed, Sep 15, 2010	33.72	33.95	33.55	33.69
3599	NYSE	FCN	Tue, Sep 14, 2010	33.87	34.12	33.68	33.71
3598	NYSE	FCN	Mon, Sep 13, 2010	33.43	34.00	33.38	33.89
3597	NYSE	FCN	Fri, Sep 10, 2010	33.19	33.60	33.15	33.30
3596	NYSE	FCN	Thu, Sep 9, 2010	33.65	33.69	33.14	33.21
3595	NYSE	FCN	Wed, Sep 8, 2010	33.32	33.67	33.30	33.50
3594	NYSE	FCN	Tue, Sep 7, 2010	34.03	34.06	33.39	33.40
3593	NYSE	FCN	Fri, Sep 3, 2010	33.85	34.29	33.81	34.04
3592	NYSE	FCN	Thu, Sep 2, 2010	33.54	33.86	33.41	33.75
3591	NYSE	FCN	Wed, Sep 1, 2010	33.00	33.59	32.91	33.53
3590	NYSE	FCN	Tue, Aug 31, 2010	32.92	33.16	32.61	32.78
3589	NYSE	FCN	Mon, Aug 30, 2010	33.29	33.48	32.98	33.00
3588	NYSE	FCN	Fri, Aug 27, 2010	33.28	33.48	33.11	33.37
3587	NYSE	FCN	Thu, Aug 26, 2010	33.45	33.80	33.24	33.25
3586	NYSE	FCN	Wed, Aug 25, 2010	32.99	33.66	32.90	33.60
3585	NYSE	FCN	Tue, Aug 24, 2010	33.37	33.41	32.99	33.00
3584	NYSE	FCN	Mon, Aug 23, 2010	33.71	33.79	33.32	33.48
3583	NYSE	FCN	Fri, Aug 20, 2010	34.06	34.19	33.44	33.65
3582	NYSE	FCN	Thu, Aug 19, 2010	34.38	34.61	34.07	34.16
3581	NYSE	FCN	Wed, Aug 18, 2010	34.20	34.65	33.95	34.35
3580	NYSE	FCN	Tue, Aug 17, 2010	34.59	34.65	34.15	34.19
3579	NYSE	FCN	Mon, Aug 16, 2010	34.46	34.87	34.13	34.58
3578	NYSE	FCN	Fri, Aug 13, 2010	34.45	34.96	34.01	34.63
3577	NYSE	FCN	Thu, Aug 12, 2010	34.50	34.57	33.85	34.45
3576	NYSE	FCN	Wed, Aug 11, 2010	35.76	35.76	34.65	34.71
3575	NYSE	FCN	Tue, Aug 10, 2010	35.59	36.45	35.59	35.97
3574	NYSE	FCN	Mon, Aug 9, 2010	36.23	36.29	35.28	35.69
3573	NYSE	FCN	Fri, Aug 6, 2010	34.69	36.20	34.60	36.00
3572	NYSE	FCN	Thu, Aug 5, 2010	34.97	35.16	34.59	34.74
3571	NYSE	FCN	Wed, Aug 4, 2010	35.28	35.56	34.84	34.95
3570	NYSE	FCN	Tue, Aug 3, 2010	34.77	35.55	34.72	35.18
3569	NYSE	FCN	Mon, Aug 2, 2010	35.18	35.48	34.30	34.80
3568	NYSE	FCN	Fri, Jul 30, 2010	35.33	35.46	34.85	35.35
3567	NYSE	FCN	Thu, Jul 29, 2010	35.50	35.81	35.07	35.58
3566	NYSE	FCN	Wed, Jul 28, 2010	35.59	35.74	35.32	35.38
3565	NYSE	FCN	Tue, Jul 27, 2010	36.20	36.38	35.34	35.45
3564	NYSE	FCN	Mon, Jul 26, 2010	35.77	36.12	35.62	36.05
3563	NYSE	FCN	Fri, Jul 23, 2010	35.05	35.88	35.05	35.80
3562	NYSE	FCN	Thu, Jul 22, 2010	34.89	35.32	34.61	35.24
3561	NYSE	FCN	Wed, Jul 21, 2010	35.42	35.44	34.18	34.24
3560	NYSE	FCN	Tue, Jul 20, 2010	33.49	35.12	33.49	35.02
3559	NYSE	FCN	Mon, Jul 19, 2010	33.51	34.10	33.50	33.78
3558	NYSE	FCN	Fri, Jul 16, 2010	33.33	33.80	32.89	33.62
3557	NYSE	FCN	Thu, Jul 15, 2010	32.89	33.59	32.50	33.29
3556	NYSE	FCN	Wed, Jul 14, 2010	33.02	33.59	32.64	32.91
3555	NYSE	FCN	Tue, Jul 13, 2010	32.73	33.12	32.61	33.00
3554	NYSE	FCN	Mon, Jul 12, 2010	32.69	32.97	32.21	32.61
3553	NYSE	FCN	Fri, Jul 9, 2010	31.99	32.89	31.55	32.86
3552	NYSE	FCN	Thu, Jul 8, 2010	32.11	32.11	30.78	31.94
3551	NYSE	FCN	Wed, Jul 7, 2010	36.63	36.70	31.53	32.14
3550	NYSE	FCN	Tue, Jul 6, 2010	43.34	43.39	42.80	43.27
3549	NYSE	FCN	Fri, Jul 2, 2010	43.20	43.25	42.81	42.87
3548	NYSE	FCN	Thu, Jul 1, 2010	43.60	43.71	42.58	43.18
3547	NYSE	FCN	Wed, Jun 30, 2010	44.84	44.95	43.49	43.59
3546	NYSE	FCN	Tue, Jun 29, 2010	45.30	45.38	44.50	44.78
3545	NYSE	FCN	Mon, Jun 28, 2010	45.29	45.97	45.05	45.79
3544	NYSE	FCN	Fri, Jun 25, 2010	44.67	45.41	44.48	45.19
3543	NYSE	FCN	Thu, Jun 24, 2010	44.21	44.70	43.93	44.48
3542	NYSE	FCN	Wed, Jun 23, 2010	44.15	44.75	43.65	44.47
3541	NYSE	FCN	Tue, Jun 22, 2010	44.74	44.79	44.11	44.14
3540	NYSE	FCN	Mon, Jun 21, 2010	45.30	45.30	44.25	44.46
3539	NYSE	FCN	Fri, Jun 18, 2010	44.61	45.18	44.32	44.94
3538	NYSE	FCN	Thu, Jun 17, 2010	44.69	44.93	44.43	44.78
3537	NYSE	FCN	Wed, Jun 16, 2010	44.51	44.73	44.15	44.52
3536	NYSE	FCN	Tue, Jun 15, 2010	44.70	44.83	43.96	44.70
3535	NYSE	FCN	Mon, Jun 14, 2010	44.00	44.72	43.76	44.30
3534	NYSE	FCN	Fri, Jun 11, 2010	42.01	44.00	42.01	43.94
3533	NYSE	FCN	Thu, Jun 10, 2010	44.26	44.26	42.12	43.13
3532	NYSE	FCN	Wed, Jun 9, 2010	42.11	44.21	41.88	43.76
3531	NYSE	FCN	Tue, Jun 8, 2010	41.90	41.93	40.80	41.68
3530	NYSE	FCN	Mon, Jun 7, 2010	41.56	42.58	41.47	41.81
3529	NYSE	FCN	Fri, Jun 4, 2010	41.62	42.28	41.28	41.40
3528	NYSE	FCN	Thu, Jun 3, 2010	42.66	42.66	42.10	42.48
3527	NYSE	FCN	Wed, Jun 2, 2010	43.15	43.18	41.80	42.52
3526	NYSE	FCN	Tue, Jun 1, 2010	42.70	43.15	42.10	42.76
3525	NYSE	FCN	Fri, May 28, 2010	40.12	43.07	40.12	42.76
3524	NYSE	FCN	Thu, May 27, 2010	40.02	40.23	39.80	40.12
3523	NYSE	FCN	Wed, May 26, 2010	39.06	39.80	38.74	39.57
3522	NYSE	FCN	Tue, May 25, 2010	38.53	38.94	38.29	38.87
3521	NYSE	FCN	Mon, May 24, 2010	39.17	39.56	39.07	39.22
3520	NYSE	FCN	Fri, May 21, 2010	38.44	39.48	38.15	39.18
3519	NYSE	FCN	Thu, May 20, 2010	39.91	40.42	38.79	38.80
3518	NYSE	FCN	Wed, May 19, 2010	40.53	40.65	40.15	40.40
3517	NYSE	FCN	Tue, May 18, 2010	40.77	41.12	40.39	40.72
3516	NYSE	FCN	Mon, May 17, 2010	39.75	40.55	39.62	40.48
3515	NYSE	FCN	Fri, May 14, 2010	40.22	40.35	39.52	39.66
3514	NYSE	FCN	Thu, May 13, 2010	40.46	40.93	40.32	40.45
3513	NYSE	FCN	Wed, May 12, 2010	40.47	41.07	40.47	40.60
3512	NYSE	FCN	Tue, May 11, 2010	40.58	40.81	40.08	40.43
3511	NYSE	FCN	Mon, May 10, 2010	40.53	40.87	40.18	40.85
3510	NYSE	FCN	Fri, May 7, 2010	40.80	40.88	39.24	39.42
3509	NYSE	FCN	Thu, May 6, 2010	42.67	42.81	40.03	40.70
3508	NYSE	FCN	Wed, May 5, 2010	41.05	43.35	40.57	42.66
3507	NYSE	FCN	Tue, May 4, 2010	41.44	41.44	40.68	41.06
3506	NYSE	FCN	Mon, May 3, 2010	41.30	41.70	41.14	41.69
3505	NYSE	FCN	Fri, Apr 30, 2010	41.34	41.57	41.07	41.13
3504	NYSE	FCN	Thu, Apr 29, 2010	41.22	41.43	40.51	41.30
3503	NYSE	FCN	Wed, Apr 28, 2010	40.91	41.09	40.65	41.02
3502	NYSE	FCN	Tue, Apr 27, 2010	41.23	41.29	40.65	40.83
3501	NYSE	FCN	Mon, Apr 26, 2010	41.58	41.66	41.12	41.25
3500	NYSE	FCN	Fri, Apr 23, 2010	41.28	41.67	41.16	41.58
3499	NYSE	FCN	Thu, Apr 22, 2010	40.52	41.40	40.28	41.37
3498	NYSE	FCN	Wed, Apr 21, 2010	40.71	40.87	40.52	40.77
3497	NYSE	FCN	Tue, Apr 20, 2010	40.00	40.69	39.73	40.69
3496	NYSE	FCN	Mon, Apr 19, 2010	39.06	40.21	39.06	39.82
3495	NYSE	FCN	Fri, Apr 16, 2010	38.98	39.21	38.60	39.08
3494	NYSE	FCN	Thu, Apr 15, 2010	39.65	39.65	38.95	39.05
3493	NYSE	FCN	Wed, Apr 14, 2010	39.85	40.02	39.50	39.65
3492	NYSE	FCN	Tue, Apr 13, 2010	39.54	39.95	39.45	39.72
3491	NYSE	FCN	Mon, Apr 12, 2010	39.18	39.69	39.11	39.52
3490	NYSE	FCN	Fri, Apr 9, 2010	39.14	39.25	38.83	39.09
3489	NYSE	FCN	Thu, Apr 8, 2010	39.35	39.35	38.91	39.27
3488	NYSE	FCN	Wed, Apr 7, 2010	39.69	40.06	39.29	39.56
3487	NYSE	FCN	Tue, Apr 6, 2010	39.06	39.97	38.99	39.68
3486	NYSE	FCN	Mon, Apr 5, 2010	38.99	39.21	38.65	39.05
3485	NYSE	FCN	Thu, Apr 1, 2010	39.49	39.85	38.84	38.97
3484	NYSE	FCN	Wed, Mar 31, 2010	39.80	40.04	39.32	39.32
3483	NYSE	FCN	Tue, Mar 30, 2010	40.01	40.30	39.61	39.82
3482	NYSE	FCN	Mon, Mar 29, 2010	38.99	40.22	38.92	40.04
3481	NYSE	FCN	Fri, Mar 26, 2010	39.01	39.27	38.57	38.90
3480	NYSE	FCN	Thu, Mar 25, 2010	39.63	39.91	39.34	39.50
3479	NYSE	FCN	Wed, Mar 24, 2010	39.57	39.89	39.12	39.43
3478	NYSE	FCN	Tue, Mar 23, 2010	39.80	40.00	39.04	39.60
3477	NYSE	FCN	Mon, Mar 22, 2010	38.97	40.10	38.96	39.86
3476	NYSE	FCN	Fri, Mar 19, 2010	39.49	39.65	38.77	39.03
3475	NYSE	FCN	Thu, Mar 18, 2010	39.61	40.14	39.50	39.52
3474	NYSE	FCN	Wed, Mar 17, 2010	39.16	39.81	39.10	39.74
3473	NYSE	FCN	Tue, Mar 16, 2010	38.66	39.18	38.47	39.15
3472	NYSE	FCN	Mon, Mar 15, 2010	38.59	38.82	38.25	38.67
3471	NYSE	FCN	Fri, Mar 12, 2010	38.22	38.76	38.00	38.58
3470	NYSE	FCN	Thu, Mar 11, 2010	36.42	38.16	36.39	38.08
3469	NYSE	FCN	Wed, Mar 10, 2010	36.29	36.70	36.12	36.49
3468	NYSE	FCN	Tue, Mar 9, 2010	36.32	36.59	36.10	36.16
3467	NYSE	FCN	Mon, Mar 8, 2010	36.69	37.06	36.32	36.39
3466	NYSE	FCN	Fri, Mar 5, 2010	37.24	37.47	36.66	36.79
3465	NYSE	FCN	Thu, Mar 4, 2010	36.83	37.20	36.74	37.05
3464	NYSE	FCN	Wed, Mar 3, 2010	37.02	37.34	36.70	36.89
3463	NYSE	FCN	Tue, Mar 2, 2010	36.76	37.23	36.56	36.90
3462	NYSE	FCN	Mon, Mar 1, 2010	37.03	37.25	36.37	36.65
3461	NYSE	FCN	Fri, Feb 26, 2010	38.75	39.37	36.57	36.74
3460	NYSE	FCN	Thu, Feb 25, 2010	41.63	42.13	41.28	42.04
3459	NYSE	FCN	Wed, Feb 24, 2010	41.73	42.11	41.47	41.93
3458	NYSE	FCN	Tue, Feb 23, 2010	42.03	42.23	41.60	41.61
3457	NYSE	FCN	Mon, Feb 22, 2010	42.00	42.48	41.84	42.05
3456	NYSE	FCN	Fri, Feb 19, 2010	42.13	42.14	41.78	41.97
3455	NYSE	FCN	Thu, Feb 18, 2010	42.34	42.40	41.85	42.16
3454	NYSE	FCN	Wed, Feb 17, 2010	42.49	42.57	42.04	42.53
3453	NYSE	FCN	Tue, Feb 16, 2010	42.31	42.41	41.74	42.13
3452	NYSE	FCN	Fri, Feb 12, 2010	41.69	42.25	41.26	42.24
3451	NYSE	FCN	Thu, Feb 11, 2010	40.63	42.36	40.60	41.90
3450	NYSE	FCN	Wed, Feb 10, 2010	41.12	41.37	40.70	40.77
3449	NYSE	FCN	Tue, Feb 9, 2010	41.53	41.53	40.80	41.33
3448	NYSE	FCN	Mon, Feb 8, 2010	41.60	41.79	41.11	41.20
3447	NYSE	FCN	Fri, Feb 5, 2010	41.70	41.82	40.91	41.50
3446	NYSE	FCN	Thu, Feb 4, 2010	42.07	42.57	41.76	41.87
3445	NYSE	FCN	Wed, Feb 3, 2010	42.32	42.77	42.26	42.64
3444	NYSE	FCN	Tue, Feb 2, 2010	42.48	42.67	42.05	42.50
3443	NYSE	FCN	Mon, Feb 1, 2010	41.66	42.51	41.44	42.48
3442	NYSE	FCN	Fri, Jan 29, 2010	42.41	42.41	41.44	41.45
3441	NYSE	FCN	Thu, Jan 28, 2010	41.75	42.43	41.45	42.17
3440	NYSE	FCN	Wed, Jan 27, 2010	41.34	41.90	41.34	41.66
3439	NYSE	FCN	Tue, Jan 26, 2010	41.25	41.50	41.10	41.31
3438	NYSE	FCN	Mon, Jan 25, 2010	41.32	41.49	41.01	41.27
3437	NYSE	FCN	Fri, Jan 22, 2010	41.57	41.61	41.06	41.13
3436	NYSE	FCN	Thu, Jan 21, 2010	41.75	42.13	41.35	41.49
3435	NYSE	FCN	Wed, Jan 20, 2010	43.16	43.16	41.49	41.83
3434	NYSE	FCN	Tue, Jan 19, 2010	43.38	43.38	42.82	43.25
3433	NYSE	FCN	Fri, Jan 15, 2010	44.00	44.14	42.96	43.27
3432	NYSE	FCN	Thu, Jan 14, 2010	44.93	45.11	44.11	44.22
3431	NYSE	FCN	Wed, Jan 13, 2010	44.59	44.95	44.45	44.89
3430	NYSE	FCN	Tue, Jan 12, 2010	43.94	44.81	43.92	44.67
3429	NYSE	FCN	Mon, Jan 11, 2010	44.67	44.67	43.76	44.13
3428	NYSE	FCN	Fri, Jan 8, 2010	46.09	46.22	43.57	44.20
3427	NYSE	FCN	Thu, Jan 7, 2010	48.01	48.29	47.82	48.05
3426	NYSE	FCN	Wed, Jan 6, 2010	47.89	48.33	47.70	48.06
3425	NYSE	FCN	Tue, Jan 5, 2010	47.22	48.05	47.18	47.99
3424	NYSE	FCN	Mon, Jan 4, 2010	47.25	47.72	46.80	47.38
3423	NYSE	FCN	Thu, Dec 31, 2009	47.49	48.16	47.16	47.16
3422	NYSE	FCN	Wed, Dec 30, 2009	47.50	48.02	47.27	47.54
3421	NYSE	FCN	Tue, Dec 29, 2009	47.80	48.09	47.62	47.75
3420	NYSE	FCN	Mon, Dec 28, 2009	47.74	48.04	47.31	47.79
3419	NYSE	FCN	Thu, Dec 24, 2009	47.40	47.72	47.31	47.64
3418	NYSE	FCN	Wed, Dec 23, 2009	46.84	47.65	46.83	47.30
3417	NYSE	FCN	Tue, Dec 22, 2009	46.33	47.01	46.33	46.98
3416	NYSE	FCN	Mon, Dec 21, 2009	45.96	46.87	45.96	46.30
3415	NYSE	FCN	Fri, Dec 18, 2009	45.83	46.02	45.48	45.79
3414	NYSE	FCN	Thu, Dec 17, 2009	46.72	46.72	45.65	45.83
3413	NYSE	FCN	Wed, Dec 16, 2009	46.12	47.18	46.12	46.78
3412	NYSE	FCN	Tue, Dec 15, 2009	46.28	46.39	45.20	46.07
3411	NYSE	FCN	Mon, Dec 14, 2009	46.12	46.40	45.59	46.18
3410	NYSE	FCN	Fri, Dec 11, 2009	46.04	46.75	45.91	46.20
3409	NYSE	FCN	Thu, Dec 10, 2009	45.66	46.17	45.45	45.84
3408	NYSE	FCN	Wed, Dec 9, 2009	45.42	45.89	44.80	45.74
3407	NYSE	FCN	Tue, Dec 8, 2009	45.63	45.81	45.04	45.42
3406	NYSE	FCN	Mon, Dec 7, 2009	45.98	46.43	45.45	45.88
3405	NYSE	FCN	Fri, Dec 4, 2009	46.02	46.48	45.34	45.93
3404	NYSE	FCN	Thu, Dec 3, 2009	46.31	46.50	45.58	45.62
3403	NYSE	FCN	Wed, Dec 2, 2009	47.00	47.43	46.21	46.31
3402	NYSE	FCN	Tue, Dec 1, 2009	46.26	47.04	46.04	46.87
3401	NYSE	FCN	Mon, Nov 30, 2009	46.10	46.62	45.78	46.26
3400	NYSE	FCN	Fri, Nov 27, 2009	45.01	46.83	44.51	46.36
3399	NYSE	FCN	Wed, Nov 25, 2009	46.77	46.84	46.12	46.57
3398	NYSE	FCN	Tue, Nov 24, 2009	45.93	46.77	45.93	46.56
3397	NYSE	FCN	Mon, Nov 23, 2009	46.16	47.15	46.07	46.24
3396	NYSE	FCN	Fri, Nov 20, 2009	46.38	46.74	45.65	45.76
3395	NYSE	FCN	Thu, Nov 19, 2009	46.89	47.17	46.79	46.85
3394	NYSE	FCN	Wed, Nov 18, 2009	48.00	48.06	46.92	47.22
3393	NYSE	FCN	Tue, Nov 17, 2009	47.72	48.35	47.17	48.00
3392	NYSE	FCN	Mon, Nov 16, 2009	46.78	47.87	46.78	47.65
3391	NYSE	FCN	Fri, Nov 13, 2009	46.73	47.07	46.23	46.92
3390	NYSE	FCN	Thu, Nov 12, 2009	46.60	46.96	46.21	46.60
3389	NYSE	FCN	Wed, Nov 11, 2009	47.23	47.49	46.43	46.60
3388	NYSE	FCN	Tue, Nov 10, 2009	47.02	47.95	46.40	46.97
3387	NYSE	FCN	Mon, Nov 9, 2009	45.56	47.34	45.28	47.34
3386	NYSE	FCN	Fri, Nov 6, 2009	45.68	45.79	44.99	45.40
3385	NYSE	FCN	Thu, Nov 5, 2009	44.04	45.86	43.79	45.86
3384	NYSE	FCN	Wed, Nov 4, 2009	42.45	43.96	41.99	42.57
3383	NYSE	FCN	Tue, Nov 3, 2009	40.86	42.29	40.86	42.29
3382	NYSE	FCN	Mon, Nov 2, 2009	41.24	41.41	39.92	41.08
3381	NYSE	FCN	Fri, Oct 30, 2009	41.27	41.60	40.73	40.81
3380	NYSE	FCN	Thu, Oct 29, 2009	41.28	41.49	41.01	41.42
3379	NYSE	FCN	Wed, Oct 28, 2009	41.57	41.92	40.99	41.27
3378	NYSE	FCN	Tue, Oct 27, 2009	41.27	42.00	41.27	41.55
3377	NYSE	FCN	Mon, Oct 26, 2009	41.93	41.97	40.92	41.27
3376	NYSE	FCN	Fri, Oct 23, 2009	42.46	42.46	41.69	41.81
3375	NYSE	FCN	Thu, Oct 22, 2009	42.62	42.83	42.35	42.57
3374	NYSE	FCN	Wed, Oct 21, 2009	42.18	42.86	42.13	42.62
3373	NYSE	FCN	Tue, Oct 20, 2009	42.60	42.76	41.98	42.38
3372	NYSE	FCN	Mon, Oct 19, 2009	41.89	42.86	41.58	42.66
3371	NYSE	FCN	Fri, Oct 16, 2009	42.00	42.16	41.79	41.93
3370	NYSE	FCN	Thu, Oct 15, 2009	41.88	42.27	41.61	42.20
3369	NYSE	FCN	Wed, Oct 14, 2009	42.26	42.49	41.67	42.11
3368	NYSE	FCN	Tue, Oct 13, 2009	41.96	42.06	41.45	42.00
3367	NYSE	FCN	Mon, Oct 12, 2009	42.54	42.64	41.78	42.11
3366	NYSE	FCN	Fri, Oct 9, 2009	42.37	42.97	42.07	42.35
3365	NYSE	FCN	Thu, Oct 8, 2009	42.03	42.69	41.26	42.38
3364	NYSE	FCN	Wed, Oct 7, 2009	41.44	42.08	41.23	41.91
3363	NYSE	FCN	Tue, Oct 6, 2009	42.19	42.25	41.45	41.65
3362	NYSE	FCN	Mon, Oct 5, 2009	42.01	42.09	41.09	41.56
3361	NYSE	FCN	Fri, Oct 2, 2009	41.71	42.31	41.57	41.82
3360	NYSE	FCN	Thu, Oct 1, 2009	42.20	42.40	40.92	42.15
3359	NYSE	FCN	Wed, Sep 30, 2009	44.23	44.24	42.08	42.61
3358	NYSE	FCN	Tue, Sep 29, 2009	43.48	44.48	43.34	44.35
3357	NYSE	FCN	Mon, Sep 28, 2009	43.63	44.28	43.22	43.55
3356	NYSE	FCN	Fri, Sep 25, 2009	42.99	44.00	42.83	43.69
3355	NYSE	FCN	Thu, Sep 24, 2009	44.41	44.41	42.90	43.37
3354	NYSE	FCN	Wed, Sep 23, 2009	44.53	45.01	44.32	44.38
3353	NYSE	FCN	Tue, Sep 22, 2009	45.21	45.22	44.28	44.43
3352	NYSE	FCN	Mon, Sep 21, 2009	45.31	45.61	45.04	45.24
3351	NYSE	FCN	Fri, Sep 18, 2009	45.25	45.77	45.11	45.65
3350	NYSE	FCN	Thu, Sep 17, 2009	45.62	46.08	44.96	45.08
3349	NYSE	FCN	Wed, Sep 16, 2009	44.89	45.92	44.40	45.80
3348	NYSE	FCN	Tue, Sep 15, 2009	45.87	45.87	44.46	44.62
3347	NYSE	FCN	Mon, Sep 14, 2009	44.71	45.84	44.60	45.65
3346	NYSE	FCN	Fri, Sep 11, 2009	44.77	45.25	44.38	44.98
3345	NYSE	FCN	Thu, Sep 10, 2009	44.50	44.76	43.86	44.60
3344	NYSE	FCN	Wed, Sep 9, 2009	44.30	45.06	43.96	44.37
3343	NYSE	FCN	Tue, Sep 8, 2009	44.29	44.30	43.58	44.24
3342	NYSE	FCN	Fri, Sep 4, 2009	44.09	44.69	43.75	44.13
3341	NYSE	FCN	Thu, Sep 3, 2009	43.80	44.58	43.30	44.31
3340	NYSE	FCN	Wed, Sep 2, 2009	43.37	44.03	43.08	43.73
3339	NYSE	FCN	Tue, Sep 1, 2009	42.72	44.34	42.17	43.70
3338	NYSE	FCN	Mon, Aug 31, 2009	44.04	44.22	43.30	43.54
3337	NYSE	FCN	Fri, Aug 28, 2009	44.80	44.91	43.86	44.06
3336	NYSE	FCN	Thu, Aug 27, 2009	45.00	45.09	44.51	44.87
3335	NYSE	FCN	Wed, Aug 26, 2009	45.80	45.95	44.38	44.76
3334	NYSE	FCN	Tue, Aug 25, 2009	47.40	47.40	45.79	46.00
3333	NYSE	FCN	Mon, Aug 24, 2009	47.53	48.10	46.71	47.08
3332	NYSE	FCN	Fri, Aug 21, 2009	47.31	47.39	46.81	47.35
3331	NYSE	FCN	Thu, Aug 20, 2009	47.35	47.93	46.62	47.09
3330	NYSE	FCN	Wed, Aug 19, 2009	46.37	47.66	45.90	47.53
3329	NYSE	FCN	Tue, Aug 18, 2009	46.11	47.05	46.11	46.57
3328	NYSE	FCN	Mon, Aug 17, 2009	45.79	46.42	45.72	46.01
3327	NYSE	FCN	Fri, Aug 14, 2009	46.29	46.66	46.00	46.66
3326	NYSE	FCN	Thu, Aug 13, 2009	46.52	46.62	46.00	46.44
3325	NYSE	FCN	Wed, Aug 12, 2009	46.16	47.27	46.08	46.56
3324	NYSE	FCN	Tue, Aug 11, 2009	45.73	46.63	45.51	46.03
3323	NYSE	FCN	Mon, Aug 10, 2009	46.87	47.35	45.02	45.83
3322	NYSE	FCN	Fri, Aug 7, 2009	47.94	48.24	46.54	46.90
3321	NYSE	FCN	Thu, Aug 6, 2009	47.68	47.87	43.75	45.60
3320	NYSE	FCN	Wed, Aug 5, 2009	49.86	50.21	46.68	47.86
3319	NYSE	FCN	Tue, Aug 4, 2009	53.28	53.73	50.17	50.75
3318	NYSE	FCN	Mon, Aug 3, 2009	53.17	56.41	50.90	56.13
3317	NYSE	FCN	Fri, Jul 31, 2009	54.31	54.66	53.77	54.43
3316	NYSE	FCN	Thu, Jul 30, 2009	54.56	55.26	53.63	54.07
3315	NYSE	FCN	Wed, Jul 29, 2009	54.05	54.82	53.79	54.34
3314	NYSE	FCN	Tue, Jul 28, 2009	54.71	55.05	54.05	54.42
3313	NYSE	FCN	Mon, Jul 27, 2009	55.10	55.30	54.24	54.71
3312	NYSE	FCN	Fri, Jul 24, 2009	54.26	55.31	54.16	55.09
3311	NYSE	FCN	Thu, Jul 23, 2009	53.68	54.95	53.27	54.61
3310	NYSE	FCN	Wed, Jul 22, 2009	54.81	55.03	53.72	53.80
3309	NYSE	FCN	Tue, Jul 21, 2009	54.13	55.07	53.86	55.07
3308	NYSE	FCN	Mon, Jul 20, 2009	53.55	54.02	53.18	53.98
3307	NYSE	FCN	Fri, Jul 17, 2009	53.95	53.95	52.84	53.18
3306	NYSE	FCN	Thu, Jul 16, 2009	53.92	54.20	53.02	54.01
3305	NYSE	FCN	Wed, Jul 15, 2009	52.87	54.10	52.00	53.83
3304	NYSE	FCN	Tue, Jul 14, 2009	52.43	52.78	51.79	52.34
3303	NYSE	FCN	Mon, Jul 13, 2009	52.22	52.34	50.83	52.30
3302	NYSE	FCN	Fri, Jul 10, 2009	50.78	52.19	50.54	51.97
3301	NYSE	FCN	Thu, Jul 9, 2009	51.10	51.59	50.06	50.74
3300	NYSE	FCN	Wed, Jul 8, 2009	50.67	51.24	49.85	51.10
3299	NYSE	FCN	Tue, Jul 7, 2009	51.19	51.19	50.47	50.74
3298	NYSE	FCN	Mon, Jul 6, 2009	51.28	51.54	50.85	51.54
3297	NYSE	FCN	Thu, Jul 2, 2009	52.59	52.75	51.74	51.74
3296	NYSE	FCN	Wed, Jul 1, 2009	51.06	53.50	50.68	52.75
3295	NYSE	FCN	Tue, Jun 30, 2009	51.36	51.68	49.81	50.72
3294	NYSE	FCN	Mon, Jun 29, 2009	50.76	51.65	50.75	51.12
3293	NYSE	FCN	Fri, Jun 26, 2009	50.79	51.17	50.31	51.06
3292	NYSE	FCN	Thu, Jun 25, 2009	50.11	51.03	49.89	50.65
3291	NYSE	FCN	Wed, Jun 24, 2009	49.76	50.45	49.62	50.22
3290	NYSE	FCN	Tue, Jun 23, 2009	50.26	50.33	47.28	49.57
3289	NYSE	FCN	Mon, Jun 22, 2009	51.10	51.87	50.22	50.30
3288	NYSE	FCN	Fri, Jun 19, 2009	52.72	52.72	51.20	51.76
3287	NYSE	FCN	Thu, Jun 18, 2009	53.08	53.08	52.05	52.32
3286	NYSE	FCN	Wed, Jun 17, 2009	52.39	53.20	51.50	53.00
3285	NYSE	FCN	Tue, Jun 16, 2009	54.32	54.41	52.41	52.56
3284	NYSE	FCN	Mon, Jun 15, 2009	53.77	54.25	53.27	53.82
3283	NYSE	FCN	Fri, Jun 12, 2009	52.73	54.18	52.30	54.18
3282	NYSE	FCN	Thu, Jun 11, 2009	53.07	54.56	52.64	53.56
3281	NYSE	FCN	Wed, Jun 10, 2009	52.10	53.62	51.77	53.22
3280	NYSE	FCN	Tue, Jun 9, 2009	51.09	52.20	50.53	51.76
3279	NYSE	FCN	Mon, Jun 8, 2009	51.06	51.56	49.96	51.07
3278	NYSE	FCN	Fri, Jun 5, 2009	50.50	51.24	49.95	50.87
3277	NYSE	FCN	Thu, Jun 4, 2009	50.81	50.81	49.39	50.25
3276	NYSE	FCN	Wed, Jun 3, 2009	50.73	51.41	50.29	50.62
3275	NYSE	FCN	Tue, Jun 2, 2009	50.73	51.29	50.20	50.98
3274	NYSE	FCN	Mon, Jun 1, 2009	50.69	50.96	50.12	50.60
3273	NYSE	FCN	Fri, May 29, 2009	50.43	50.50	49.82	50.22
3272	NYSE	FCN	Thu, May 28, 2009	51.97	52.08	50.09	50.51
3271	NYSE	FCN	Wed, May 27, 2009	52.56	52.56	51.49	51.56
3270	NYSE	FCN	Tue, May 26, 2009	50.82	52.83	50.49	52.55
3269	NYSE	FCN	Fri, May 22, 2009	52.18	52.26	51.18	51.21
3268	NYSE	FCN	Thu, May 21, 2009	52.51	53.18	52.00	52.21
3267	NYSE	FCN	Wed, May 20, 2009	52.44	53.77	52.38	52.96
3266	NYSE	FCN	Tue, May 19, 2009	52.31	52.51	51.71	52.03
3265	NYSE	FCN	Mon, May 18, 2009	52.71	52.94	51.24	52.68
3264	NYSE	FCN	Fri, May 15, 2009	51.16	52.39	50.86	52.18
3263	NYSE	FCN	Thu, May 14, 2009	49.70	51.78	49.42	51.40
3262	NYSE	FCN	Wed, May 13, 2009	49.27	49.45	48.11	48.82
3261	NYSE	FCN	Tue, May 12, 2009	51.22	51.22	49.35	49.89
3260	NYSE	FCN	Mon, May 11, 2009	51.01	51.58	50.42	51.13
3259	NYSE	FCN	Fri, May 8, 2009	51.12	51.96	50.19	51.49
3258	NYSE	FCN	Thu, May 7, 2009	52.91	52.91	49.71	50.60
3257	NYSE	FCN	Wed, May 6, 2009	53.69	53.69	52.09	52.92
3256	NYSE	FCN	Tue, May 5, 2009	50.46	53.85	50.38	52.90
3255	NYSE	FCN	Mon, May 4, 2009	55.83	55.83	50.63	50.91
3254	NYSE	FCN	Fri, May 1, 2009	54.60	56.27	54.30	55.99
3253	NYSE	FCN	Thu, Apr 30, 2009	54.75	55.49	53.80	54.88
3252	NYSE	FCN	Wed, Apr 29, 2009	54.67	55.66	53.51	54.34
3251	NYSE	FCN	Tue, Apr 28, 2009	49.46	50.92	49.28	49.97
3250	NYSE	FCN	Mon, Apr 27, 2009	48.72	50.44	48.44	49.82
3249	NYSE	FCN	Fri, Apr 24, 2009	49.89	49.89	48.51	49.05
3248	NYSE	FCN	Thu, Apr 23, 2009	49.77	49.77	48.61	49.55
3247	NYSE	FCN	Wed, Apr 22, 2009	49.37	50.30	48.99	49.85
3246	NYSE	FCN	Tue, Apr 21, 2009	48.89	49.84	48.87	49.78
3245	NYSE	FCN	Mon, Apr 20, 2009	49.00	49.07	48.31	48.89
3244	NYSE	FCN	Fri, Apr 17, 2009	50.19	50.80	49.16	49.26
3243	NYSE	FCN	Thu, Apr 16, 2009	48.29	50.21	48.29	49.95
3242	NYSE	FCN	Wed, Apr 15, 2009	46.91	48.65	46.91	48.46
3241	NYSE	FCN	Tue, Apr 14, 2009	48.28	48.32	46.77	46.99
3240	NYSE	FCN	Mon, Apr 13, 2009	48.38	48.59	47.50	48.47
3239	NYSE	FCN	Thu, Apr 9, 2009	48.79	48.96	47.67	48.48
3238	NYSE	FCN	Wed, Apr 8, 2009	47.34	48.65	46.90	48.57
3237	NYSE	FCN	Tue, Apr 7, 2009	46.35	47.41	46.35	47.19
3236	NYSE	FCN	Mon, Apr 6, 2009	47.47	47.66	46.46	47.02
3235	NYSE	FCN	Fri, Apr 3, 2009	47.52	48.92	45.67	47.50
3234	NYSE	FCN	Thu, Apr 2, 2009	48.34	49.00	46.45	47.39
3233	NYSE	FCN	Wed, Apr 1, 2009	48.95	49.00	47.68	47.70
3232	NYSE	FCN	Tue, Mar 31, 2009	48.94	50.24	48.00	49.48
3231	NYSE	FCN	Mon, Mar 30, 2009	48.43	49.01	48.22	48.81
3230	NYSE	FCN	Fri, Mar 27, 2009	49.90	49.90	48.51	48.92
3229	NYSE	FCN	Thu, Mar 26, 2009	48.39	50.38	48.39	50.38
3228	NYSE	FCN	Wed, Mar 25, 2009	48.16	48.81	47.00	48.24
3227	NYSE	FCN	Tue, Mar 24, 2009	47.55	48.48	47.15	48.07
3226	NYSE	FCN	Mon, Mar 23, 2009	47.40	48.48	47.07	47.77
3225	NYSE	FCN	Fri, Mar 20, 2009	47.58	47.81	46.96	47.18
3224	NYSE	FCN	Thu, Mar 19, 2009	48.78	48.78	47.24	47.46
3223	NYSE	FCN	Wed, Mar 18, 2009	49.38	49.40	48.03	48.59
3222	NYSE	FCN	Tue, Mar 17, 2009	47.98	49.52	47.89	49.52
3221	NYSE	FCN	Mon, Mar 16, 2009	47.60	48.37	47.16	47.32
3220	NYSE	FCN	Fri, Mar 13, 2009	48.13	48.64	46.62	47.46
3219	NYSE	FCN	Thu, Mar 12, 2009	47.16	48.75	46.56	48.19
3218	NYSE	FCN	Wed, Mar 11, 2009	46.21	47.49	46.20	47.16
3217	NYSE	FCN	Tue, Mar 10, 2009	44.30	45.99	44.17	45.94
3216	NYSE	FCN	Mon, Mar 9, 2009	45.41	45.45	43.82	44.14
3215	NYSE	FCN	Fri, Mar 6, 2009	47.00	47.76	44.67	45.75
3214	NYSE	FCN	Thu, Mar 5, 2009	46.13	47.03	45.37	46.91
3213	NYSE	FCN	Wed, Mar 4, 2009	45.54	46.83	45.15	46.02
3212	NYSE	FCN	Tue, Mar 3, 2009	41.89	46.00	41.62	45.47
3211	NYSE	FCN	Mon, Mar 2, 2009	40.58	42.36	40.31	41.45
3210	NYSE	FCN	Fri, Feb 27, 2009	37.85	38.35	36.14	36.54
3209	NYSE	FCN	Thu, Feb 26, 2009	38.22	38.73	38.10	38.24
3208	NYSE	FCN	Wed, Feb 25, 2009	37.83	38.35	37.03	37.81
3207	NYSE	FCN	Tue, Feb 24, 2009	39.60	39.82	36.64	37.83
3206	NYSE	FCN	Mon, Feb 23, 2009	41.39	41.56	39.67	39.83
3205	NYSE	FCN	Fri, Feb 20, 2009	41.75	42.98	41.12	41.31
3204	NYSE	FCN	Thu, Feb 19, 2009	43.27	43.90	42.47	42.57
3203	NYSE	FCN	Wed, Feb 18, 2009	43.56	43.79	42.61	43.15
3202	NYSE	FCN	Tue, Feb 17, 2009	43.40	44.22	43.20	43.56
3201	NYSE	FCN	Fri, Feb 13, 2009	43.76	44.91	43.48	44.69
3200	NYSE	FCN	Thu, Feb 12, 2009	43.32	43.87	42.57	43.80
3199	NYSE	FCN	Wed, Feb 11, 2009	42.06	44.13	42.06	43.56
3198	NYSE	FCN	Tue, Feb 10, 2009	40.25	42.52	40.09	41.86
3197	NYSE	FCN	Mon, Feb 9, 2009	42.20	42.20	40.46	40.56
3196	NYSE	FCN	Fri, Feb 6, 2009	41.28	42.67	41.12	42.46
3195	NYSE	FCN	Thu, Feb 5, 2009	41.33	41.83	40.71	41.26
3194	NYSE	FCN	Wed, Feb 4, 2009	40.60	41.96	40.35	41.37
3193	NYSE	FCN	Tue, Feb 3, 2009	41.40	41.88	39.60	40.49
3192	NYSE	FCN	Mon, Feb 2, 2009	40.86	41.49	40.18	41.37
3191	NYSE	FCN	Fri, Jan 30, 2009	41.98	42.19	40.72	41.01
3190	NYSE	FCN	Thu, Jan 29, 2009	41.79	42.39	41.71	41.96
3189	NYSE	FCN	Wed, Jan 28, 2009	43.90	44.12	41.22	42.21
3188	NYSE	FCN	Tue, Jan 27, 2009	44.79	44.98	42.95	43.39
3187	NYSE	FCN	Mon, Jan 26, 2009	44.34	45.33	44.31	44.76
3186	NYSE	FCN	Fri, Jan 23, 2009	43.34	44.93	42.90	44.35
3185	NYSE	FCN	Thu, Jan 22, 2009	44.03	44.50	43.02	43.72
3184	NYSE	FCN	Wed, Jan 21, 2009	43.93	44.68	43.22	44.50
3183	NYSE	FCN	Tue, Jan 20, 2009	45.32	46.07	43.52	43.60
3182	NYSE	FCN	Fri, Jan 16, 2009	45.35	46.07	44.91	45.42
3181	NYSE	FCN	Thu, Jan 15, 2009	44.47	45.50	42.91	45.36
3180	NYSE	FCN	Wed, Jan 14, 2009	45.75	45.89	44.41	44.64
3179	NYSE	FCN	Tue, Jan 13, 2009	45.04	46.50	45.00	46.15
3178	NYSE	FCN	Mon, Jan 12, 2009	45.10	45.33	44.70	45.32
3177	NYSE	FCN	Fri, Jan 9, 2009	45.48	45.65	44.88	44.93
3176	NYSE	FCN	Thu, Jan 8, 2009	45.86	46.25	44.76	45.60
3175	NYSE	FCN	Wed, Jan 7, 2009	45.64	46.51	45.41	46.07
3174	NYSE	FCN	Tue, Jan 6, 2009	44.49	46.45	44.43	46.20
3173	NYSE	FCN	Mon, Jan 5, 2009	44.42	45.25	44.04	44.44
3172	NYSE	FCN	Fri, Jan 2, 2009	44.26	44.75	43.38	44.52
3171	NYSE	FCN	Wed, Dec 31, 2008	44.06	44.75	43.88	44.68
3170	NYSE	FCN	Tue, Dec 30, 2008	43.70	44.15	43.17	43.71
3169	NYSE	FCN	Mon, Dec 29, 2008	43.42	43.77	42.72	43.72
3168	NYSE	FCN	Fri, Dec 26, 2008	44.09	44.19	43.02	43.45
3167	NYSE	FCN	Wed, Dec 24, 2008	43.93	44.07	43.01	43.77
3166	NYSE	FCN	Tue, Dec 23, 2008	44.09	44.94	43.16	43.74
3165	NYSE	FCN	Mon, Dec 22, 2008	45.23	45.23	43.01	43.94
3164	NYSE	FCN	Fri, Dec 19, 2008	44.38	45.42	43.31	45.11
3163	NYSE	FCN	Thu, Dec 18, 2008	42.63	44.62	42.42	44.36
3162	NYSE	FCN	Wed, Dec 17, 2008	41.73	44.00	41.19	42.68
3161	NYSE	FCN	Tue, Dec 16, 2008	42.20	43.51	41.65	42.21
3160	NYSE	FCN	Mon, Dec 15, 2008	43.11	43.27	41.26	42.06
3159	NYSE	FCN	Fri, Dec 12, 2008	44.37	45.23	42.37	42.98
3158	NYSE	FCN	Thu, Dec 11, 2008	46.10	47.50	45.01	45.28
3157	NYSE	FCN	Wed, Dec 10, 2008	50.99	51.14	45.21	46.16
3156	NYSE	FCN	Tue, Dec 9, 2008	53.67	53.67	50.30	50.43
3155	NYSE	FCN	Mon, Dec 8, 2008	54.13	54.98	52.83	53.84
3154	NYSE	FCN	Fri, Dec 5, 2008	52.64	53.42	51.39	53.42
3153	NYSE	FCN	Thu, Dec 4, 2008	52.96	54.29	52.15	53.15
3152	NYSE	FCN	Wed, Dec 3, 2008	52.46	53.56	52.07	53.26
3151	NYSE	FCN	Tue, Dec 2, 2008	52.90	54.02	51.45	52.48
3150	NYSE	FCN	Mon, Dec 1, 2008	53.99	54.00	51.50	51.60
3149	NYSE	FCN	Fri, Nov 28, 2008	54.97	55.00	52.80	54.84
3148	NYSE	FCN	Wed, Nov 26, 2008	48.09	52.13	48.05	52.00
3147	NYSE	FCN	Tue, Nov 25, 2008	48.06	48.65	46.50	48.32
3146	NYSE	FCN	Mon, Nov 24, 2008	46.55	47.40	45.52	46.80
3145	NYSE	FCN	Fri, Nov 21, 2008	45.67	46.25	44.03	45.98
3144	NYSE	FCN	Thu, Nov 20, 2008	45.36	46.49	44.31	45.10
3143	NYSE	FCN	Wed, Nov 19, 2008	44.36	46.25	44.36	45.36
3142	NYSE	FCN	Tue, Nov 18, 2008	41.98	45.08	41.49	45.04
3141	NYSE	FCN	Mon, Nov 17, 2008	40.39	42.39	40.39	41.81
3140	NYSE	FCN	Fri, Nov 14, 2008	41.71	43.99	41.16	41.16
3139	NYSE	FCN	Thu, Nov 13, 2008	42.38	43.11	40.10	42.86
3138	NYSE	FCN	Wed, Nov 12, 2008	42.82	43.34	42.08	42.36
3137	NYSE	FCN	Tue, Nov 11, 2008	43.85	44.35	41.91	43.78
3136	NYSE	FCN	Mon, Nov 10, 2008	45.19	46.34	43.81	44.77
3135	NYSE	FCN	Fri, Nov 7, 2008	44.01	45.20	42.53	45.00
3134	NYSE	FCN	Thu, Nov 6, 2008	40.87	45.50	37.80	43.11
3133	NYSE	FCN	Wed, Nov 5, 2008	58.63	60.41	58.01	58.08
3132	NYSE	FCN	Tue, Nov 4, 2008	57.62	60.69	55.65	59.96
3131	NYSE	FCN	Mon, Nov 3, 2008	58.15	58.15	56.58	57.30
3130	NYSE	FCN	Fri, Oct 31, 2008	52.54	59.15	52.32	58.25
3129	NYSE	FCN	Thu, Oct 30, 2008	53.45	53.74	50.00	52.55
3128	NYSE	FCN	Wed, Oct 29, 2008	53.07	55.40	52.97	53.31
3127	NYSE	FCN	Tue, Oct 28, 2008	54.46	54.46	50.04	53.08
3126	NYSE	FCN	Mon, Oct 27, 2008	55.44	56.57	53.64	53.71
3125	NYSE	FCN	Fri, Oct 24, 2008	54.11	57.20	50.58	56.73
3124	NYSE	FCN	Thu, Oct 23, 2008	57.31	58.74	54.23	56.02
3123	NYSE	FCN	Wed, Oct 22, 2008	60.39	60.40	56.53	57.18
3122	NYSE	FCN	Tue, Oct 21, 2008	63.29	64.00	60.64	60.86
3121	NYSE	FCN	Mon, Oct 20, 2008	62.50	64.07	61.96	63.98
3120	NYSE	FCN	Fri, Oct 17, 2008	62.30	63.09	60.88	61.17
3119	NYSE	FCN	Thu, Oct 16, 2008	62.18	63.14	59.07	62.99
3118	NYSE	FCN	Wed, Oct 15, 2008	67.24	68.15	61.37	61.47
3117	NYSE	FCN	Tue, Oct 14, 2008	70.92	70.92	67.00	68.56
3116	NYSE	FCN	Mon, Oct 13, 2008	68.47	69.38	67.39	68.62
3115	NYSE	FCN	Fri, Oct 10, 2008	62.70	66.57	60.41	66.37
3114	NYSE	FCN	Thu, Oct 9, 2008	66.31	68.45	62.50	64.30
3113	NYSE	FCN	Wed, Oct 8, 2008	60.58	66.84	60.58	65.85
3112	NYSE	FCN	Tue, Oct 7, 2008	68.22	68.48	61.53	61.82
3111	NYSE	FCN	Mon, Oct 6, 2008	68.67	68.84	65.88	67.84
3110	NYSE	FCN	Fri, Oct 3, 2008	68.52	71.53	67.72	68.32
3109	NYSE	FCN	Thu, Oct 2, 2008	71.25	71.37	67.95	68.25
3108	NYSE	FCN	Wed, Oct 1, 2008	72.48	72.50	70.27	71.69
3107	NYSE	FCN	Tue, Sep 30, 2008	70.60	72.24	69.26	72.24
3106	NYSE	FCN	Mon, Sep 29, 2008	69.54	70.09	67.32	69.20
3105	NYSE	FCN	Fri, Sep 26, 2008	67.65	70.27	66.70	69.53
3104	NYSE	FCN	Thu, Sep 25, 2008	70.40	70.48	68.14	68.48
3103	NYSE	FCN	Wed, Sep 24, 2008	71.65	72.40	70.01	70.56
3102	NYSE	FCN	Tue, Sep 23, 2008	72.19	73.00	71.75	71.93
3101	NYSE	FCN	Mon, Sep 22, 2008	72.80	74.42	70.83	71.84
3100	NYSE	FCN	Fri, Sep 19, 2008	73.75	80.00	70.36	73.50
3099	NYSE	FCN	Thu, Sep 18, 2008	70.50	70.51	67.28	70.17
3098	NYSE	FCN	Wed, Sep 17, 2008	69.00	71.11	69.00	69.99
3097	NYSE	FCN	Tue, Sep 16, 2008	66.34	71.22	66.30	70.55
3096	NYSE	FCN	Mon, Sep 15, 2008	66.37	67.74	63.39	67.20
3095	NYSE	FCN	Fri, Sep 12, 2008	66.12	67.57	64.47	66.91
3094	NYSE	FCN	Thu, Sep 11, 2008	68.53	69.38	65.56	66.57
3093	NYSE	FCN	Wed, Sep 10, 2008	65.49	68.17	64.58	68.13
3092	NYSE	FCN	Tue, Sep 9, 2008	68.10	68.31	64.78	64.86
3091	NYSE	FCN	Mon, Sep 8, 2008	69.00	69.59	67.27	68.51
3090	NYSE	FCN	Fri, Sep 5, 2008	68.18	69.13	66.53	68.53
3089	NYSE	FCN	Thu, Sep 4, 2008	69.20	69.88	68.41	68.79
3088	NYSE	FCN	Wed, Sep 3, 2008	73.25	73.62	70.14	70.33
3087	NYSE	FCN	Tue, Sep 2, 2008	73.74	75.03	72.27	73.85
3086	NYSE	FCN	Fri, Aug 29, 2008	73.27	73.74	71.77	73.40
3085	NYSE	FCN	Thu, Aug 28, 2008	73.27	74.38	72.53	73.25
3084	NYSE	FCN	Wed, Aug 27, 2008	73.60	73.60	72.47	72.86
3083	NYSE	FCN	Tue, Aug 26, 2008	72.61	73.32	71.52	72.76
3082	NYSE	FCN	Mon, Aug 25, 2008	73.94	73.94	72.40	73.46
3081	NYSE	FCN	Fri, Aug 22, 2008	73.02	74.19	72.92	74.19
3080	NYSE	FCN	Thu, Aug 21, 2008	73.00	73.53	71.85	73.31
3079	NYSE	FCN	Wed, Aug 20, 2008	73.01	73.33	72.27	73.24
3078	NYSE	FCN	Tue, Aug 19, 2008	73.30	73.36	71.63	73.06
3077	NYSE	FCN	Mon, Aug 18, 2008	73.59	74.52	72.83	73.49
3076	NYSE	FCN	Fri, Aug 15, 2008	72.82	73.99	72.20	73.99
3075	NYSE	FCN	Thu, Aug 14, 2008	72.31	73.27	71.35	72.50
3074	NYSE	FCN	Wed, Aug 13, 2008	73.23	73.23	71.55	72.11
3073	NYSE	FCN	Tue, Aug 12, 2008	73.85	74.95	71.75	72.69
3072	NYSE	FCN	Mon, Aug 11, 2008	69.87	74.25	69.87	74.05
3071	NYSE	FCN	Fri, Aug 8, 2008	69.05	70.50	69.00	69.69
3070	NYSE	FCN	Thu, Aug 7, 2008	68.53	69.69	67.83	69.44
3069	NYSE	FCN	Wed, Aug 6, 2008	70.55	70.56	61.96	68.54
3068	NYSE	FCN	Tue, Aug 5, 2008	71.45	72.91	70.53	72.23
3067	NYSE	FCN	Mon, Aug 4, 2008	69.99	72.61	69.99	71.55
3066	NYSE	FCN	Fri, Aug 1, 2008	71.42	71.68	69.34	70.31
3065	NYSE	FCN	Thu, Jul 31, 2008	70.78	71.88	70.29	71.16
3064	NYSE	FCN	Wed, Jul 30, 2008	70.98	71.68	70.14	71.20
3063	NYSE	FCN	Tue, Jul 29, 2008	69.54	71.52	69.32	70.51
3062	NYSE	FCN	Mon, Jul 28, 2008	70.08	70.79	69.64	69.70
3061	NYSE	FCN	Fri, Jul 25, 2008	70.82	70.82	69.63	69.63
3060	NYSE	FCN	Thu, Jul 24, 2008	72.10	72.10	69.61	70.30
3059	NYSE	FCN	Wed, Jul 23, 2008	73.41	74.01	71.44	71.72
3058	NYSE	FCN	Tue, Jul 22, 2008	71.08	73.50	70.96	73.21
3057	NYSE	FCN	Mon, Jul 21, 2008	72.40	72.40	69.66	70.77
3056	NYSE	FCN	Fri, Jul 18, 2008	70.48	71.96	69.30	71.46
3055	NYSE	FCN	Thu, Jul 17, 2008	70.07	70.21	69.00	70.14
3054	NYSE	FCN	Wed, Jul 16, 2008	70.35	70.47	69.11	70.03
3053	NYSE	FCN	Tue, Jul 15, 2008	67.77	70.88	67.51	70.47
3052	NYSE	FCN	Mon, Jul 14, 2008	68.50	69.32	66.62	68.38
3051	NYSE	FCN	Fri, Jul 11, 2008	67.00	69.20	66.74	68.22
3050	NYSE	FCN	Thu, Jul 10, 2008	67.80	68.35	66.34	67.38
3049	NYSE	FCN	Wed, Jul 9, 2008	68.98	69.79	67.91	68.19
3048	NYSE	FCN	Tue, Jul 8, 2008	68.06	69.61	65.86	69.13
3047	NYSE	FCN	Mon, Jul 7, 2008	69.87	70.00	66.95	68.06
3046	NYSE	FCN	Thu, Jul 3, 2008	68.99	70.36	67.90	70.06
3045	NYSE	FCN	Wed, Jul 2, 2008	71.32	72.75	68.50	68.54
3044	NYSE	FCN	Tue, Jul 1, 2008	68.48	71.46	68.37	71.30
3043	NYSE	FCN	Mon, Jun 30, 2008	70.84	70.84	68.19	68.46
3042	NYSE	FCN	Fri, Jun 27, 2008	68.37	71.41	67.08	70.99
3041	NYSE	FCN	Thu, Jun 26, 2008	66.92	69.64	66.36	68.58
3040	NYSE	FCN	Wed, Jun 25, 2008	65.46	68.17	65.09	67.63
3039	NYSE	FCN	Tue, Jun 24, 2008	64.91	66.00	64.70	65.06
3038	NYSE	FCN	Mon, Jun 23, 2008	65.33	65.96	64.82	65.29
3037	NYSE	FCN	Fri, Jun 20, 2008	64.50	66.05	64.50	64.95
3036	NYSE	FCN	Thu, Jun 19, 2008	65.85	66.53	65.27	65.80
3035	NYSE	FCN	Wed, Jun 18, 2008	64.51	65.82	64.08	65.78
3034	NYSE	FCN	Tue, Jun 17, 2008	62.19	65.32	62.01	64.68
3033	NYSE	FCN	Mon, Jun 16, 2008	61.76	62.20	60.40	62.04
3032	NYSE	FCN	Fri, Jun 13, 2008	61.23	61.87	60.72	61.87
3031	NYSE	FCN	Thu, Jun 12, 2008	60.06	61.08	58.74	60.49
3030	NYSE	FCN	Wed, Jun 11, 2008	55.72	60.95	55.72	59.70
3029	NYSE	FCN	Tue, Jun 10, 2008	56.10	57.06	55.32	55.47
3028	NYSE	FCN	Mon, Jun 9, 2008	56.91	57.78	55.37	56.30
3027	NYSE	FCN	Fri, Jun 6, 2008	55.38	58.31	55.35	56.98
3026	NYSE	FCN	Thu, Jun 5, 2008	56.77	57.21	55.11	55.82
3025	NYSE	FCN	Wed, Jun 4, 2008	58.77	58.77	56.60	56.73
3024	NYSE	FCN	Tue, Jun 3, 2008	59.98	60.47	58.40	59.11
3023	NYSE	FCN	Mon, Jun 2, 2008	60.14	60.80	59.05	59.97
3022	NYSE	FCN	Fri, May 30, 2008	60.93	61.18	59.87	60.06
3021	NYSE	FCN	Thu, May 29, 2008	59.23	61.42	58.45	61.07
3020	NYSE	FCN	Wed, May 28, 2008	62.02	62.03	58.19	59.41
3019	NYSE	FCN	Tue, May 27, 2008	60.76	62.22	60.06	61.66
3018	NYSE	FCN	Fri, May 23, 2008	60.60	61.17	60.50	60.87
3017	NYSE	FCN	Thu, May 22, 2008	60.94	61.94	60.65	60.98
3016	NYSE	FCN	Wed, May 21, 2008	61.65	62.64	60.35	60.89
3015	NYSE	FCN	Tue, May 20, 2008	63.25	63.38	61.20	61.90
3014	NYSE	FCN	Mon, May 19, 2008	63.70	64.14	62.81	63.56
3013	NYSE	FCN	Fri, May 16, 2008	64.26	64.30	62.56	63.86
3012	NYSE	FCN	Thu, May 15, 2008	61.74	63.99	61.74	63.92
3011	NYSE	FCN	Wed, May 14, 2008	61.35	62.60	60.80	61.86
3010	NYSE	FCN	Tue, May 13, 2008	60.97	62.47	60.97	61.37
3009	NYSE	FCN	Mon, May 12, 2008	60.53	61.35	59.80	60.88
3008	NYSE	FCN	Fri, May 9, 2008	61.07	61.68	59.34	60.77
3007	NYSE	FCN	Thu, May 8, 2008	62.98	63.70	61.47	61.74
3006	NYSE	FCN	Wed, May 7, 2008	67.75	67.75	62.52	62.64
3005	NYSE	FCN	Tue, May 6, 2008	63.50	63.91	61.75	63.05
3004	NYSE	FCN	Mon, May 5, 2008	63.34	64.39	63.20	63.56
3003	NYSE	FCN	Fri, May 2, 2008	64.67	65.34	63.75	64.15
3002	NYSE	FCN	Thu, May 1, 2008	63.34	64.76	63.34	64.29
3001	NYSE	FCN	Wed, Apr 30, 2008	64.66	65.38	63.69	64.00
3000	NYSE	FCN	Tue, Apr 29, 2008	64.49	66.12	64.29	64.40
2999	NYSE	FCN	Mon, Apr 28, 2008	66.52	66.52	60.79	64.70
2998	NYSE	FCN	Fri, Apr 25, 2008	67.80	68.00	66.48	67.69
2997	NYSE	FCN	Thu, Apr 24, 2008	68.60	68.60	66.00	67.58
2996	NYSE	FCN	Wed, Apr 23, 2008	66.64	68.50	65.83	68.50
2995	NYSE	FCN	Tue, Apr 22, 2008	65.95	66.77	65.59	66.37
2994	NYSE	FCN	Mon, Apr 21, 2008	66.49	67.04	65.85	66.30
2993	NYSE	FCN	Fri, Apr 18, 2008	67.07	67.28	65.86	66.89
2992	NYSE	FCN	Thu, Apr 17, 2008	66.22	67.35	65.43	66.54
2991	NYSE	FCN	Wed, Apr 16, 2008	64.60	67.25	64.35	66.38
2990	NYSE	FCN	Tue, Apr 15, 2008	63.00	64.58	62.59	64.15
2989	NYSE	FCN	Mon, Apr 14, 2008	62.69	64.22	62.34	62.86
2988	NYSE	FCN	Fri, Apr 11, 2008	64.08	64.16	62.66	62.95
2987	NYSE	FCN	Thu, Apr 10, 2008	64.60	64.76	63.44	64.58
2986	NYSE	FCN	Wed, Apr 9, 2008	65.06	65.36	63.41	63.89
2985	NYSE	FCN	Tue, Apr 8, 2008	62.96	65.27	62.82	64.86
2984	NYSE	FCN	Mon, Apr 7, 2008	65.30	65.30	62.91	63.59
2983	NYSE	FCN	Fri, Apr 4, 2008	66.14	66.14	63.97	65.30
2982	NYSE	FCN	Thu, Apr 3, 2008	66.22	66.22	64.56	65.71
2981	NYSE	FCN	Wed, Apr 2, 2008	69.00	69.07	63.15	66.19
2980	NYSE	FCN	Tue, Apr 1, 2008	71.66	71.66	68.71	68.97
2979	NYSE	FCN	Mon, Mar 31, 2008	69.83	71.67	69.27	71.04
2978	NYSE	FCN	Fri, Mar 28, 2008	67.27	69.61	66.75	69.59
2977	NYSE	FCN	Thu, Mar 27, 2008	69.61	69.61	66.59	66.60
2976	NYSE	FCN	Wed, Mar 26, 2008	70.19	70.53	69.34	69.71
2975	NYSE	FCN	Tue, Mar 25, 2008	71.65	72.02	70.47	70.48
2974	NYSE	FCN	Mon, Mar 24, 2008	70.91	72.14	69.89	71.79
2973	NYSE	FCN	Thu, Mar 20, 2008	67.65	70.95	67.00	70.77
2972	NYSE	FCN	Wed, Mar 19, 2008	70.93	71.25	67.01	67.11
2971	NYSE	FCN	Tue, Mar 18, 2008	68.36	70.58	67.38	70.55
2970	NYSE	FCN	Mon, Mar 17, 2008	65.03	68.90	65.00	67.25
2969	NYSE	FCN	Fri, Mar 14, 2008	67.34	67.34	64.84	65.37
2968	NYSE	FCN	Thu, Mar 13, 2008	63.23	67.32	62.76	66.22
2967	NYSE	FCN	Wed, Mar 12, 2008	63.90	64.58	62.67	63.84
2966	NYSE	FCN	Tue, Mar 11, 2008	61.97	64.07	61.60	64.07
2965	NYSE	FCN	Mon, Mar 10, 2008	64.52	64.60	61.34	61.54
2964	NYSE	FCN	Fri, Mar 7, 2008	62.55	65.40	62.44	64.54
2963	NYSE	FCN	Thu, Mar 6, 2008	64.27	64.82	62.97	62.98
2962	NYSE	FCN	Wed, Mar 5, 2008	64.00	65.01	63.23	64.50
2961	NYSE	FCN	Tue, Mar 4, 2008	63.15	64.70	63.13	63.87
2960	NYSE	FCN	Mon, Mar 3, 2008	63.42	64.83	61.99	63.89
2959	NYSE	FCN	Fri, Feb 29, 2008	59.23	63.50	59.07	63.50
2958	NYSE	FCN	Thu, Feb 28, 2008	55.22	56.90	54.64	55.88
2957	NYSE	FCN	Wed, Feb 27, 2008	55.69	56.67	54.98	55.04
2956	NYSE	FCN	Tue, Feb 26, 2008	54.46	56.37	54.42	56.12
2955	NYSE	FCN	Mon, Feb 25, 2008	53.48	54.87	53.02	54.71
2954	NYSE	FCN	Fri, Feb 22, 2008	52.49	53.85	51.80	53.57
2953	NYSE	FCN	Thu, Feb 21, 2008	53.31	54.38	51.64	52.20
2952	NYSE	FCN	Wed, Feb 20, 2008	52.85	53.06	51.95	53.06
2951	NYSE	FCN	Tue, Feb 19, 2008	55.70	55.77	52.96	53.14
2950	NYSE	FCN	Fri, Feb 15, 2008	56.45	56.62	54.81	55.20
2949	NYSE	FCN	Thu, Feb 14, 2008	56.82	57.37	56.21	56.67
2948	NYSE	FCN	Wed, Feb 13, 2008	55.70	57.20	55.09	56.59
2947	NYSE	FCN	Tue, Feb 12, 2008	56.08	56.60	55.27	55.50
2946	NYSE	FCN	Mon, Feb 11, 2008	55.49	56.47	54.69	55.90
2945	NYSE	FCN	Fri, Feb 8, 2008	55.61	56.19	54.75	55.68
2944	NYSE	FCN	Thu, Feb 7, 2008	55.94	56.54	55.15	55.40
2943	NYSE	FCN	Wed, Feb 6, 2008	56.68	57.01	56.10	56.27
2942	NYSE	FCN	Tue, Feb 5, 2008	56.73	57.63	56.23	56.40
2941	NYSE	FCN	Mon, Feb 4, 2008	58.00	58.03	56.77	57.11
2940	NYSE	FCN	Fri, Feb 1, 2008	55.42	58.25	55.32	58.13
2939	NYSE	FCN	Thu, Jan 31, 2008	54.00	57.00	52.66	55.31
2938	NYSE	FCN	Wed, Jan 30, 2008	55.20	55.75	53.97	54.55
2937	NYSE	FCN	Tue, Jan 29, 2008	56.80	57.17	55.28	55.55
2936	NYSE	FCN	Mon, Jan 28, 2008	57.52	57.84	55.42	56.47
2935	NYSE	FCN	Fri, Jan 25, 2008	57.84	58.47	56.60	57.53
2934	NYSE	FCN	Thu, Jan 24, 2008	56.27	57.24	55.87	56.91
2933	NYSE	FCN	Wed, Jan 23, 2008	56.08	57.25	54.28	56.14
2932	NYSE	FCN	Tue, Jan 22, 2008	56.33	60.24	54.66	57.01
2931	NYSE	FCN	Fri, Jan 18, 2008	57.87	58.05	55.77	56.61
2930	NYSE	FCN	Thu, Jan 17, 2008	59.83	59.99	57.23	57.53
2929	NYSE	FCN	Wed, Jan 16, 2008	58.70	59.78	58.61	59.29
2928	NYSE	FCN	Tue, Jan 15, 2008	57.77	59.59	57.77	58.90
2927	NYSE	FCN	Mon, Jan 14, 2008	59.73	60.00	57.81	58.47
2926	NYSE	FCN	Fri, Jan 11, 2008	59.95	60.70	58.78	59.22
2925	NYSE	FCN	Thu, Jan 10, 2008	58.38	61.00	58.36	60.30
2924	NYSE	FCN	Wed, Jan 9, 2008	59.00	59.51	57.38	58.96
2923	NYSE	FCN	Tue, Jan 8, 2008	60.14	60.78	59.04	59.09
2922	NYSE	FCN	Mon, Jan 7, 2008	61.58	61.90	58.95	59.73
2921	NYSE	FCN	Fri, Jan 4, 2008	60.61	62.88	59.80	62.40
2920	NYSE	FCN	Thu, Jan 3, 2008	60.63	61.90	60.12	61.26
2919	NYSE	FCN	Wed, Jan 2, 2008	61.51	62.94	60.10	60.37
2918	NYSE	FCN	Mon, Dec 31, 2007	62.09	62.22	61.05	61.64
2917	NYSE	FCN	Fri, Dec 28, 2007	60.65	62.85	60.65	62.51
2916	NYSE	FCN	Thu, Dec 27, 2007	62.95	63.00	60.63	60.65
2915	NYSE	FCN	Wed, Dec 26, 2007	61.27	62.91	61.21	62.78
2914	NYSE	FCN	Mon, Dec 24, 2007	61.40	61.78	60.33	61.17
2913	NYSE	FCN	Fri, Dec 21, 2007	59.45	60.41	58.16	59.83
2912	NYSE	FCN	Thu, Dec 20, 2007	57.43	57.80	56.14	57.64
2911	NYSE	FCN	Wed, Dec 19, 2007	56.37	57.36	56.37	56.95
2910	NYSE	FCN	Tue, Dec 18, 2007	56.40	57.21	54.95	56.74
2909	NYSE	FCN	Mon, Dec 17, 2007	56.13	56.81	55.83	55.83
2908	NYSE	FCN	Fri, Dec 14, 2007	55.70	57.42	55.46	56.42
2907	NYSE	FCN	Thu, Dec 13, 2007	55.92	56.20	55.08	56.08
2906	NYSE	FCN	Wed, Dec 12, 2007	57.85	57.85	55.61	56.52
2905	NYSE	FCN	Tue, Dec 11, 2007	58.21	58.35	56.23	56.39
2904	NYSE	FCN	Mon, Dec 10, 2007	57.15	58.00	56.88	57.80
2903	NYSE	FCN	Fri, Dec 7, 2007	57.53	58.47	56.73	57.13
2902	NYSE	FCN	Thu, Dec 6, 2007	56.45	57.66	56.39	57.25
2901	NYSE	FCN	Wed, Dec 5, 2007	57.08	57.49	56.15	56.67
2900	NYSE	FCN	Tue, Dec 4, 2007	55.41	56.69	55.13	56.12
2899	NYSE	FCN	Mon, Dec 3, 2007	57.20	57.55	55.41	55.41
2898	NYSE	FCN	Fri, Nov 30, 2007	58.25	58.67	56.69	57.00
2897	NYSE	FCN	Thu, Nov 29, 2007	59.42	59.42	57.72	58.13
2896	NYSE	FCN	Wed, Nov 28, 2007	58.64	59.81	58.41	58.87
2895	NYSE	FCN	Tue, Nov 27, 2007	59.16	59.31	58.04	58.64
2894	NYSE	FCN	Mon, Nov 26, 2007	60.94	61.23	59.50	59.59
2893	NYSE	FCN	Fri, Nov 23, 2007	60.50	62.43	60.38	60.74
2892	NYSE	FCN	Wed, Nov 21, 2007	58.51	59.85	57.17	59.33
2891	NYSE	FCN	Tue, Nov 20, 2007	58.68	59.12	57.10	58.73
2890	NYSE	FCN	Mon, Nov 19, 2007	59.31	59.98	58.50	59.25
2889	NYSE	FCN	Fri, Nov 16, 2007	57.90	59.86	57.71	59.84
2888	NYSE	FCN	Thu, Nov 15, 2007	56.73	57.83	55.95	57.67
2887	NYSE	FCN	Wed, Nov 14, 2007	57.50	57.53	56.37	56.81
2886	NYSE	FCN	Tue, Nov 13, 2007	55.80	57.64	55.50	57.47
2885	NYSE	FCN	Mon, Nov 12, 2007	55.29	57.00	54.83	55.64
2884	NYSE	FCN	Fri, Nov 9, 2007	54.85	56.09	53.87	55.46
2883	NYSE	FCN	Thu, Nov 8, 2007	55.84	56.12	53.81	55.44
2882	NYSE	FCN	Wed, Nov 7, 2007	55.52	56.40	55.16	55.46
2881	NYSE	FCN	Tue, Nov 6, 2007	53.41	56.17	53.40	56.09
2880	NYSE	FCN	Mon, Nov 5, 2007	53.59	53.98	52.38	53.79
2879	NYSE	FCN	Fri, Nov 2, 2007	54.69	55.26	51.94	54.26
2878	NYSE	FCN	Thu, Nov 1, 2007	54.00	56.04	53.34	53.87
2877	NYSE	FCN	Wed, Oct 31, 2007	56.27	56.35	53.39	54.30
2876	NYSE	FCN	Tue, Oct 30, 2007	55.48	56.44	55.29	55.66
2875	NYSE	FCN	Mon, Oct 29, 2007	57.03	57.79	54.90	55.63
2874	NYSE	FCN	Fri, Oct 26, 2007	56.24	56.87	55.28	56.58
2873	NYSE	FCN	Thu, Oct 25, 2007	54.98	56.26	53.28	55.96
2872	NYSE	FCN	Wed, Oct 24, 2007	55.10	55.52	52.73	54.90
2871	NYSE	FCN	Tue, Oct 23, 2007	56.00	56.28	53.92	55.50
2870	NYSE	FCN	Mon, Oct 22, 2007	52.42	55.39	51.89	54.87
2869	NYSE	FCN	Fri, Oct 19, 2007	54.99	55.10	53.39	53.39
2868	NYSE	FCN	Thu, Oct 18, 2007	56.15	56.41	54.94	55.05
2867	NYSE	FCN	Wed, Oct 17, 2007	56.12	56.77	55.33	56.35
2866	NYSE	FCN	Tue, Oct 16, 2007	55.05	56.00	55.01	55.49
2865	NYSE	FCN	Mon, Oct 15, 2007	56.00	56.98	54.12	55.10
2864	NYSE	FCN	Fri, Oct 12, 2007	53.65	55.71	53.49	55.04
2863	NYSE	FCN	Thu, Oct 11, 2007	52.74	53.59	52.25	53.05
2862	NYSE	FCN	Wed, Oct 10, 2007	50.70	52.72	50.36	52.58
2861	NYSE	FCN	Tue, Oct 9, 2007	51.30	52.05	50.59	50.86
2860	NYSE	FCN	Mon, Oct 8, 2007	51.37	51.37	50.03	51.00
2859	NYSE	FCN	Fri, Oct 5, 2007	52.90	53.08	51.51	51.63
2858	NYSE	FCN	Thu, Oct 4, 2007	51.50	52.39	50.49	52.13
2857	NYSE	FCN	Wed, Oct 3, 2007	52.46	52.98	51.23	51.49
2856	NYSE	FCN	Tue, Oct 2, 2007	51.68	53.40	51.65	52.90
2855	NYSE	FCN	Mon, Oct 1, 2007	50.19	51.70	50.19	51.55
2854	NYSE	FCN	Fri, Sep 28, 2007	50.38	52.05	49.67	50.31
2853	NYSE	FCN	Thu, Sep 27, 2007	51.38	51.57	50.38	50.64
2852	NYSE	FCN	Wed, Sep 26, 2007	51.64	52.80	50.58	51.07
2851	NYSE	FCN	Tue, Sep 25, 2007	50.82	51.80	50.49	51.55
2850	NYSE	FCN	Mon, Sep 24, 2007	51.53	52.30	50.78	51.25
2849	NYSE	FCN	Fri, Sep 21, 2007	53.34	53.57	51.27	51.45
2848	NYSE	FCN	Thu, Sep 20, 2007	53.53	55.01	52.57	53.12
2847	NYSE	FCN	Wed, Sep 19, 2007	53.53	53.69	52.69	53.47
2846	NYSE	FCN	Tue, Sep 18, 2007	51.16	52.85	50.49	52.62
2845	NYSE	FCN	Mon, Sep 17, 2007	50.85	51.21	50.56	50.78
2844	NYSE	FCN	Fri, Sep 14, 2007	50.05	51.08	49.56	50.86
2843	NYSE	FCN	Thu, Sep 13, 2007	50.60	51.49	50.19	50.47
2842	NYSE	FCN	Wed, Sep 12, 2007	51.28	51.45	49.90	50.09
2841	NYSE	FCN	Tue, Sep 11, 2007	50.18	51.28	50.15	51.28
2840	NYSE	FCN	Mon, Sep 10, 2007	51.05	51.13	49.08	49.80
2839	NYSE	FCN	Fri, Sep 7, 2007	50.83	51.49	50.35	50.86
2838	NYSE	FCN	Thu, Sep 6, 2007	51.86	53.13	51.50	51.76
2837	NYSE	FCN	Wed, Sep 5, 2007	51.30	52.00	50.75	51.86
2836	NYSE	FCN	Tue, Sep 4, 2007	50.40	52.30	50.00	51.27
2835	NYSE	FCN	Fri, Aug 31, 2007	52.49	52.83	51.75	52.52
2834	NYSE	FCN	Thu, Aug 30, 2007	51.75	52.42	51.36	51.72
2833	NYSE	FCN	Wed, Aug 29, 2007	50.00	52.09	49.93	52.09
2832	NYSE	FCN	Tue, Aug 28, 2007	51.10	51.75	49.70	49.82
2831	NYSE	FCN	Mon, Aug 27, 2007	51.66	52.31	51.24	51.55
2830	NYSE	FCN	Fri, Aug 24, 2007	51.18	52.21	50.77	51.66
2829	NYSE	FCN	Thu, Aug 23, 2007	52.40	52.80	50.43	51.25
2828	NYSE	FCN	Wed, Aug 22, 2007	53.07	53.52	52.04	52.40
2827	NYSE	FCN	Tue, Aug 21, 2007	51.73	53.37	51.73	52.66
2826	NYSE	FCN	Mon, Aug 20, 2007	51.69	52.84	50.90	51.89
2825	NYSE	FCN	Fri, Aug 17, 2007	49.98	52.40	49.98	51.09
2824	NYSE	FCN	Thu, Aug 16, 2007	48.11	50.04	47.50	49.98
2823	NYSE	FCN	Wed, Aug 15, 2007	50.13	50.15	48.28	48.56
2822	NYSE	FCN	Tue, Aug 14, 2007	50.71	50.85	49.08	49.98
2821	NYSE	FCN	Mon, Aug 13, 2007	49.60	51.10	48.12	50.71
2820	NYSE	FCN	Fri, Aug 10, 2007	51.58	53.67	47.20	48.49
2819	NYSE	FCN	Thu, Aug 9, 2007	48.59	53.24	48.29	52.56
2818	NYSE	FCN	Wed, Aug 8, 2007	49.39	51.07	48.93	49.28
2817	NYSE	FCN	Tue, Aug 7, 2007	48.66	49.84	46.71	49.03
2816	NYSE	FCN	Mon, Aug 6, 2007	46.90	49.54	45.20	48.66
2815	NYSE	FCN	Fri, Aug 3, 2007	46.82	48.50	44.90	45.07
2814	NYSE	FCN	Thu, Aug 2, 2007	42.38	43.60	41.71	42.89
2813	NYSE	FCN	Wed, Aug 1, 2007	40.91	42.32	40.91	42.21
2812	NYSE	FCN	Tue, Jul 31, 2007	41.80	42.24	40.68	41.03
2811	NYSE	FCN	Mon, Jul 30, 2007	40.49	41.78	40.09	41.29
2810	NYSE	FCN	Fri, Jul 27, 2007	39.50	41.06	39.10	40.49
2809	NYSE	FCN	Thu, Jul 26, 2007	38.78	40.20	38.42	39.57
2808	NYSE	FCN	Wed, Jul 25, 2007	39.04	39.84	38.68	39.60
2807	NYSE	FCN	Tue, Jul 24, 2007	40.04	40.18	38.87	38.88
2806	NYSE	FCN	Mon, Jul 23, 2007	40.00	40.69	39.84	40.05
2805	NYSE	FCN	Fri, Jul 20, 2007	41.47	41.47	39.51	40.51
2804	NYSE	FCN	Thu, Jul 19, 2007	40.61	41.96	40.56	41.56
2803	NYSE	FCN	Wed, Jul 18, 2007	40.65	40.98	40.30	40.49
2802	NYSE	FCN	Tue, Jul 17, 2007	40.98	41.33	40.75	41.06
2801	NYSE	FCN	Mon, Jul 16, 2007	40.58	41.25	40.10	40.97
2800	NYSE	FCN	Fri, Jul 13, 2007	40.15	40.82	40.06	40.62
2799	NYSE	FCN	Thu, Jul 12, 2007	40.08	40.31	39.76	40.00
2798	NYSE	FCN	Wed, Jul 11, 2007	38.93	39.99	38.81	39.88
2797	NYSE	FCN	Tue, Jul 10, 2007	38.82	39.46	38.61	38.88
2796	NYSE	FCN	Mon, Jul 9, 2007	38.50	39.53	38.29	39.26
2795	NYSE	FCN	Fri, Jul 6, 2007	38.52	38.77	38.26	38.62
2794	NYSE	FCN	Thu, Jul 5, 2007	38.76	38.79	38.15	38.67
2793	NYSE	FCN	Tue, Jul 3, 2007	38.91	39.03	38.52	38.61
2792	NYSE	FCN	Mon, Jul 2, 2007	38.29	39.38	38.29	38.91
2791	NYSE	FCN	Fri, Jun 29, 2007	37.48	38.05	37.43	38.03
2790	NYSE	FCN	Thu, Jun 28, 2007	37.34	37.69	36.75	37.28
2789	NYSE	FCN	Wed, Jun 27, 2007	36.33	37.35	35.96	37.34
2788	NYSE	FCN	Tue, Jun 26, 2007	35.98	36.70	35.56	36.58
2787	NYSE	FCN	Mon, Jun 25, 2007	36.82	36.83	35.40	35.86
2786	NYSE	FCN	Fri, Jun 22, 2007	37.63	37.64	36.65	36.97
2785	NYSE	FCN	Thu, Jun 21, 2007	37.30	37.64	36.73	37.58
2784	NYSE	FCN	Wed, Jun 20, 2007	37.75	37.84	37.05	37.31
2783	NYSE	FCN	Tue, Jun 19, 2007	37.45	37.75	37.22	37.53
2782	NYSE	FCN	Mon, Jun 18, 2007	37.67	37.69	37.25	37.58
2781	NYSE	FCN	Fri, Jun 15, 2007	37.43	38.26	37.18	37.60
2780	NYSE	FCN	Thu, Jun 14, 2007	36.40	37.00	36.40	36.79
2779	NYSE	FCN	Wed, Jun 13, 2007	36.50	36.62	35.99	36.35
2778	NYSE	FCN	Tue, Jun 12, 2007	36.91	36.96	36.29	36.48
2777	NYSE	FCN	Mon, Jun 11, 2007	37.12	37.24	36.73	37.05
2776	NYSE	FCN	Fri, Jun 8, 2007	36.75	37.23	36.55	37.16
2775	NYSE	FCN	Thu, Jun 7, 2007	37.15	37.15	36.55	36.75
2774	NYSE	FCN	Wed, Jun 6, 2007	37.05	37.86	36.91	37.40
2773	NYSE	FCN	Tue, Jun 5, 2007	37.75	37.89	37.12	37.39
2772	NYSE	FCN	Mon, Jun 4, 2007	37.63	38.00	37.54	37.99
2771	NYSE	FCN	Fri, Jun 1, 2007	37.24	37.82	37.24	37.68
2770	NYSE	FCN	Thu, May 31, 2007	36.53	37.08	36.33	37.08
2769	NYSE	FCN	Wed, May 30, 2007	35.39	36.41	35.39	36.41
2768	NYSE	FCN	Tue, May 29, 2007	35.48	35.54	34.88	35.50
2767	NYSE	FCN	Fri, May 25, 2007	35.25	35.64	35.02	35.32
2766	NYSE	FCN	Thu, May 24, 2007	35.94	36.18	35.04	35.17
2765	NYSE	FCN	Wed, May 23, 2007	36.54	36.63	35.75	35.92
2764	NYSE	FCN	Tue, May 22, 2007	35.55	36.71	35.36	36.59
2763	NYSE	FCN	Mon, May 21, 2007	34.58	35.76	34.22	35.65
2762	NYSE	FCN	Fri, May 18, 2007	34.64	35.04	34.15	34.58
2761	NYSE	FCN	Thu, May 17, 2007	35.10	35.10	34.00	34.64
2760	NYSE	FCN	Wed, May 16, 2007	35.20	35.20	34.94	35.17
2759	NYSE	FCN	Tue, May 15, 2007	35.65	35.68	34.79	35.04
2758	NYSE	FCN	Mon, May 14, 2007	36.55	36.55	35.49	35.56
2757	NYSE	FCN	Fri, May 11, 2007	36.17	36.72	36.17	36.64
2756	NYSE	FCN	Thu, May 10, 2007	36.59	36.59	35.89	35.90
2755	NYSE	FCN	Wed, May 9, 2007	36.53	37.04	36.12	36.77
2754	NYSE	FCN	Tue, May 8, 2007	35.76	36.59	35.35	36.53
2753	NYSE	FCN	Mon, May 7, 2007	35.95	36.10	35.66	35.76
2752	NYSE	FCN	Fri, May 4, 2007	36.25	36.33	35.55	36.07
2751	NYSE	FCN	Thu, May 3, 2007	37.45	37.49	36.08	36.24
2750	NYSE	FCN	Wed, May 2, 2007	37.53	38.05	37.05	37.41
2749	NYSE	FCN	Tue, May 1, 2007	37.00	39.76	37.00	37.38
2748	NYSE	FCN	Mon, Apr 30, 2007	37.67	37.67	36.71	36.77
2747	NYSE	FCN	Fri, Apr 27, 2007	37.81	37.96	37.45	37.67
2746	NYSE	FCN	Thu, Apr 26, 2007	38.20	38.48	37.88	37.91
2745	NYSE	FCN	Wed, Apr 25, 2007	37.95	38.76	37.86	38.40
2744	NYSE	FCN	Tue, Apr 24, 2007	37.60	38.02	37.46	37.80
2743	NYSE	FCN	Mon, Apr 23, 2007	37.72	38.05	37.27	37.64
2742	NYSE	FCN	Fri, Apr 20, 2007	37.70	37.86	37.19	37.84
2741	NYSE	FCN	Thu, Apr 19, 2007	37.24	37.79	36.71	36.93
2740	NYSE	FCN	Wed, Apr 18, 2007	37.60	37.62	37.16	37.49
2739	NYSE	FCN	Tue, Apr 17, 2007	37.28	37.78	37.20	37.72
2738	NYSE	FCN	Mon, Apr 16, 2007	36.70	37.26	36.70	37.24
2737	NYSE	FCN	Fri, Apr 13, 2007	35.97	36.57	35.72	36.52
2736	NYSE	FCN	Thu, Apr 12, 2007	36.00	36.14	35.58	35.99
2735	NYSE	FCN	Wed, Apr 11, 2007	35.86	36.00	35.09	36.00
2734	NYSE	FCN	Tue, Apr 10, 2007	35.30	35.66	35.24	35.61
2733	NYSE	FCN	Mon, Apr 9, 2007	35.34	35.66	35.13	35.36
2732	NYSE	FCN	Thu, Apr 5, 2007	35.31	35.45	35.06	35.36
2731	NYSE	FCN	Wed, Apr 4, 2007	35.30	35.61	35.26	35.38
2730	NYSE	FCN	Tue, Apr 3, 2007	34.60	35.23	34.40	35.17
2729	NYSE	FCN	Mon, Apr 2, 2007	33.71	34.42	33.71	34.42
2728	NYSE	FCN	Fri, Mar 30, 2007	33.38	33.77	33.30	33.59
2727	NYSE	FCN	Thu, Mar 29, 2007	33.62	33.85	32.81	33.38
2726	NYSE	FCN	Wed, Mar 28, 2007	33.76	33.92	33.28	33.51
2725	NYSE	FCN	Tue, Mar 27, 2007	34.46	34.46	33.78	33.96
2724	NYSE	FCN	Mon, Mar 26, 2007	34.57	34.72	34.07	34.50
2723	NYSE	FCN	Fri, Mar 23, 2007	34.73	34.85	34.17	34.61
2722	NYSE	FCN	Thu, Mar 22, 2007	35.38	35.54	34.45	34.65
2721	NYSE	FCN	Wed, Mar 21, 2007	34.09	35.14	33.60	35.12
2720	NYSE	FCN	Tue, Mar 20, 2007	33.40	34.10	33.25	34.08
2719	NYSE	FCN	Mon, Mar 19, 2007	33.50	33.87	33.31	33.53
2718	NYSE	FCN	Fri, Mar 16, 2007	34.12	34.20	33.42	33.42
2717	NYSE	FCN	Thu, Mar 15, 2007	34.06	34.45	33.76	34.12
2716	NYSE	FCN	Wed, Mar 14, 2007	33.50	34.18	33.20	34.06
2715	NYSE	FCN	Tue, Mar 13, 2007	33.94	34.21	33.39	33.55
2714	NYSE	FCN	Mon, Mar 12, 2007	33.66	34.31	33.36	34.27
2713	NYSE	FCN	Fri, Mar 9, 2007	33.63	34.29	33.45	33.88
2712	NYSE	FCN	Thu, Mar 8, 2007	33.21	33.53	32.81	33.44
2711	NYSE	FCN	Wed, Mar 7, 2007	33.14	33.31	32.79	32.96
2710	NYSE	FCN	Tue, Mar 6, 2007	32.80	33.25	32.55	33.15
2709	NYSE	FCN	Mon, Mar 5, 2007	32.00	33.28	31.87	32.45
2708	NYSE	FCN	Fri, Mar 2, 2007	33.47	33.47	32.65	32.70
2707	NYSE	FCN	Thu, Mar 1, 2007	32.90	33.75	32.27	33.47
2706	NYSE	FCN	Wed, Feb 28, 2007	33.34	33.83	33.12	33.57
2705	NYSE	FCN	Tue, Feb 27, 2007	33.75	34.22	33.12	33.41
2704	NYSE	FCN	Mon, Feb 26, 2007	34.55	34.65	33.91	34.42
2703	NYSE	FCN	Fri, Feb 23, 2007	34.65	34.65	33.96	34.41
2702	NYSE	FCN	Thu, Feb 22, 2007	34.30	34.74	34.14	34.68
2701	NYSE	FCN	Wed, Feb 21, 2007	34.25	34.48	34.05	34.35
2700	NYSE	FCN	Tue, Feb 20, 2007	32.95	34.93	32.60	34.49
2699	NYSE	FCN	Fri, Feb 16, 2007	33.11	33.50	32.76	33.09
2698	NYSE	FCN	Thu, Feb 15, 2007	30.50	33.95	30.50	33.11
2697	NYSE	FCN	Wed, Feb 14, 2007	28.30	29.08	28.23	29.01
2696	NYSE	FCN	Tue, Feb 13, 2007	28.29	28.45	28.16	28.40
2695	NYSE	FCN	Mon, Feb 12, 2007	28.41	28.44	28.01	28.27
2694	NYSE	FCN	Fri, Feb 9, 2007	28.39	28.46	27.97	28.41
2693	NYSE	FCN	Thu, Feb 8, 2007	28.25	28.57	28.25	28.51
2692	NYSE	FCN	Wed, Feb 7, 2007	27.99	28.29	27.83	28.27
2691	NYSE	FCN	Tue, Feb 6, 2007	27.90	27.99	27.70	27.99
2690	NYSE	FCN	Mon, Feb 5, 2007	27.84	27.89	27.50	27.85
2689	NYSE	FCN	Fri, Feb 2, 2007	27.89	27.89	27.63	27.80
2688	NYSE	FCN	Thu, Feb 1, 2007	27.51	27.90	27.51	27.76
2687	NYSE	FCN	Wed, Jan 31, 2007	27.05	27.57	26.90	27.41
2686	NYSE	FCN	Tue, Jan 30, 2007	26.75	27.37	26.65	27.13
2685	NYSE	FCN	Mon, Jan 29, 2007	26.64	26.70	26.50	26.65
2684	NYSE	FCN	Fri, Jan 26, 2007	26.30	26.67	26.08	26.57
2683	NYSE	FCN	Thu, Jan 25, 2007	26.70	26.75	26.06	26.30
2682	NYSE	FCN	Wed, Jan 24, 2007	26.47	27.40	26.47	26.79
2681	NYSE	FCN	Tue, Jan 23, 2007	26.05	26.45	25.95	26.19
2680	NYSE	FCN	Mon, Jan 22, 2007	26.51	26.60	26.07	26.09
2679	NYSE	FCN	Fri, Jan 19, 2007	26.46	26.79	26.33	26.48
2678	NYSE	FCN	Thu, Jan 18, 2007	27.03	27.17	26.50	26.51
2677	NYSE	FCN	Wed, Jan 17, 2007	26.90	27.17	26.90	27.03
2676	NYSE	FCN	Tue, Jan 16, 2007	27.60	27.75	26.95	27.03
2675	NYSE	FCN	Fri, Jan 12, 2007	27.00	27.70	26.85	27.62
2674	NYSE	FCN	Thu, Jan 11, 2007	27.18	27.42	27.18	27.39
2673	NYSE	FCN	Wed, Jan 10, 2007	27.35	27.38	27.00	27.18
2672	NYSE	FCN	Tue, Jan 9, 2007	27.58	27.59	27.17	27.55
2671	NYSE	FCN	Mon, Jan 8, 2007	27.42	27.63	27.19	27.58
2670	NYSE	FCN	Fri, Jan 5, 2007	27.60	27.77	27.27	27.48
2669	NYSE	FCN	Thu, Jan 4, 2007	27.50	27.95	27.08	27.77
2668	NYSE	FCN	Wed, Jan 3, 2007	27.99	28.13	27.10	27.50
2667	NYSE	FCN	Fri, Dec 29, 2006	28.89	28.89	27.86	27.89
2666	NYSE	FCN	Thu, Dec 28, 2006	28.94	29.09	28.62	28.88
2665	NYSE	FCN	Wed, Dec 27, 2006	28.81	29.08	28.72	28.94
2664	NYSE	FCN	Tue, Dec 26, 2006	27.87	28.78	27.87	28.70
2663	NYSE	FCN	Fri, Dec 22, 2006	27.98	28.10	27.84	27.96
2662	NYSE	FCN	Thu, Dec 21, 2006	28.01	28.18	27.85	28.03
2661	NYSE	FCN	Wed, Dec 20, 2006	27.81	28.36	27.70	28.04
2660	NYSE	FCN	Tue, Dec 19, 2006	27.00	27.85	26.92	27.80
2659	NYSE	FCN	Mon, Dec 18, 2006	27.85	28.05	27.51	27.66
2658	NYSE	FCN	Fri, Dec 15, 2006	28.44	28.80	27.73	27.75
2657	NYSE	FCN	Thu, Dec 14, 2006	27.83	28.41	27.83	28.36
2656	NYSE	FCN	Wed, Dec 13, 2006	27.93	28.04	27.66	27.83
2655	NYSE	FCN	Tue, Dec 12, 2006	27.25	27.84	27.24	27.77
2654	NYSE	FCN	Mon, Dec 11, 2006	27.00	27.30	27.00	27.19
2653	NYSE	FCN	Fri, Dec 8, 2006	26.97	27.25	26.62	27.08
2652	NYSE	FCN	Thu, Dec 7, 2006	27.02	27.22	26.67	26.99
2651	NYSE	FCN	Wed, Dec 6, 2006	27.18	27.18	26.76	27.02
2650	NYSE	FCN	Tue, Dec 5, 2006	27.23	27.51	27.22	27.35
2649	NYSE	FCN	Mon, Dec 4, 2006	26.51	27.28	26.51	27.23
2648	NYSE	FCN	Fri, Dec 1, 2006	26.76	26.93	26.03	26.51
2647	NYSE	FCN	Thu, Nov 30, 2006	27.08	27.20	26.58	26.88
2646	NYSE	FCN	Wed, Nov 29, 2006	26.98	27.40	26.74	27.07
2645	NYSE	FCN	Tue, Nov 28, 2006	26.63	27.06	26.53	26.97
2644	NYSE	FCN	Mon, Nov 27, 2006	27.62	27.68	26.57	26.63
2643	NYSE	FCN	Fri, Nov 24, 2006	27.48	27.80	27.04	27.69
2642	NYSE	FCN	Wed, Nov 22, 2006	27.68	27.83	27.32	27.48
2641	NYSE	FCN	Tue, Nov 21, 2006	27.76	27.94	27.59	27.59
2640	NYSE	FCN	Mon, Nov 20, 2006	27.95	27.95	27.58	27.76
2639	NYSE	FCN	Fri, Nov 17, 2006	28.48	28.51	27.88	27.95
2638	NYSE	FCN	Thu, Nov 16, 2006	28.85	28.89	28.45	28.47
2637	NYSE	FCN	Wed, Nov 15, 2006	28.75	28.87	28.47	28.69
2636	NYSE	FCN	Tue, Nov 14, 2006	29.28	29.29	28.46	28.66
2635	NYSE	FCN	Mon, Nov 13, 2006	28.86	29.15	28.79	29.15
2634	NYSE	FCN	Fri, Nov 10, 2006	28.76	28.98	28.62	28.85
2633	NYSE	FCN	Thu, Nov 9, 2006	28.88	28.92	28.62	28.79
2632	NYSE	FCN	Wed, Nov 8, 2006	28.10	28.90	28.10	28.59
2631	NYSE	FCN	Tue, Nov 7, 2006	28.50	28.98	28.08	28.31
2630	NYSE	FCN	Mon, Nov 6, 2006	28.42	28.67	28.00	28.58
2629	NYSE	FCN	Fri, Nov 3, 2006	28.07	28.56	27.92	28.23
2628	NYSE	FCN	Thu, Nov 2, 2006	27.97	28.19	27.65	28.07
2627	NYSE	FCN	Wed, Nov 1, 2006	28.41	29.13	27.71	27.97
2626	NYSE	FCN	Tue, Oct 31, 2006	26.46	28.62	26.46	28.41
2625	NYSE	FCN	Mon, Oct 30, 2006	26.39	26.53	26.18	26.46
2624	NYSE	FCN	Fri, Oct 27, 2006	26.53	26.72	26.47	26.54
2623	NYSE	FCN	Thu, Oct 26, 2006	26.71	26.71	26.15	26.63
2622	NYSE	FCN	Wed, Oct 25, 2006	26.45	26.85	26.45	26.66
2621	NYSE	FCN	Tue, Oct 24, 2006	26.58	26.77	26.23	26.45
2620	NYSE	FCN	Mon, Oct 23, 2006	26.41	26.78	26.24	26.75
2619	NYSE	FCN	Fri, Oct 20, 2006	26.30	26.42	26.00	26.42
2618	NYSE	FCN	Thu, Oct 19, 2006	25.40	26.18	25.40	26.17
2617	NYSE	FCN	Wed, Oct 18, 2006	25.63	25.76	25.15	25.56
2616	NYSE	FCN	Tue, Oct 17, 2006	25.55	25.82	25.10	25.43
2615	NYSE	FCN	Mon, Oct 16, 2006	25.30	25.70	25.16	25.30
2614	NYSE	FCN	Fri, Oct 13, 2006	24.99	25.32	24.93	25.30
2613	NYSE	FCN	Thu, Oct 12, 2006	24.91	25.05	24.89	24.99
2612	NYSE	FCN	Wed, Oct 11, 2006	25.05	25.07	24.65	24.84
2611	NYSE	FCN	Tue, Oct 10, 2006	25.00	25.35	24.89	25.22
2610	NYSE	FCN	Mon, Oct 9, 2006	25.28	25.29	24.90	25.00
2609	NYSE	FCN	Fri, Oct 6, 2006	25.66	25.66	25.29	25.38
2608	NYSE	FCN	Thu, Oct 5, 2006	25.26	25.72	25.22	25.65
2607	NYSE	FCN	Wed, Oct 4, 2006	24.71	25.41	24.71	25.25
2606	NYSE	FCN	Tue, Oct 3, 2006	24.75	25.14	24.57	24.70
2605	NYSE	FCN	Mon, Oct 2, 2006	25.00	25.03	24.53	24.75
2604	NYSE	FCN	Fri, Sep 29, 2006	25.38	25.49	24.97	25.06
2603	NYSE	FCN	Thu, Sep 28, 2006	25.02	25.38	24.95	25.38
2602	NYSE	FCN	Wed, Sep 27, 2006	24.92	25.19	24.54	24.90
2601	NYSE	FCN	Tue, Sep 26, 2006	24.65	25.12	24.35	24.91
2600	NYSE	FCN	Mon, Sep 25, 2006	24.40	24.77	24.22	24.65
2599	NYSE	FCN	Fri, Sep 22, 2006	24.63	24.63	24.07	24.49
2598	NYSE	FCN	Thu, Sep 21, 2006	24.49	24.68	24.34	24.63
2597	NYSE	FCN	Wed, Sep 20, 2006	24.30	24.45	23.95	24.33
2596	NYSE	FCN	Tue, Sep 19, 2006	24.45	24.45	23.70	24.18
2595	NYSE	FCN	Mon, Sep 18, 2006	24.85	25.10	24.30	24.42
2594	NYSE	FCN	Fri, Sep 15, 2006	24.52	25.10	24.40	24.94
2593	NYSE	FCN	Thu, Sep 14, 2006	24.93	24.93	24.21	24.48
2592	NYSE	FCN	Wed, Sep 13, 2006	24.01	24.77	23.95	24.77
2591	NYSE	FCN	Tue, Sep 12, 2006	23.18	24.01	23.18	23.91
2590	NYSE	FCN	Mon, Sep 11, 2006	21.95	23.28	21.73	23.09
2589	NYSE	FCN	Fri, Sep 8, 2006	22.25	22.25	21.80	22.01
2588	NYSE	FCN	Thu, Sep 7, 2006	22.10	22.34	22.03	22.24
2587	NYSE	FCN	Wed, Sep 6, 2006	22.25	22.27	21.83	22.16
2586	NYSE	FCN	Tue, Sep 5, 2006	22.32	22.44	22.12	22.27
2585	NYSE	FCN	Fri, Sep 1, 2006	22.31	22.49	22.08	22.33
2584	NYSE	FCN	Thu, Aug 31, 2006	22.33	22.47	22.20	22.34
2583	NYSE	FCN	Wed, Aug 30, 2006	21.87	22.34	21.78	22.22
2582	NYSE	FCN	Tue, Aug 29, 2006	21.53	21.83	21.39	21.79
2581	NYSE	FCN	Mon, Aug 28, 2006	21.56	21.65	21.46	21.53
2580	NYSE	FCN	Fri, Aug 25, 2006	21.73	21.86	21.42	21.60
2579	NYSE	FCN	Thu, Aug 24, 2006	21.65	21.70	21.40	21.70
2578	NYSE	FCN	Wed, Aug 23, 2006	21.35	21.67	21.33	21.60
2577	NYSE	FCN	Tue, Aug 22, 2006	21.12	21.31	21.07	21.26
2576	NYSE	FCN	Mon, Aug 21, 2006	21.20	21.25	21.02	21.12
2575	NYSE	FCN	Fri, Aug 18, 2006	21.55	21.59	21.04	21.36
2574	NYSE	FCN	Thu, Aug 17, 2006	21.32	21.69	21.30	21.45
2573	NYSE	FCN	Wed, Aug 16, 2006	21.03	21.42	20.89	21.30
2572	NYSE	FCN	Tue, Aug 15, 2006	20.60	21.28	20.50	21.01
2571	NYSE	FCN	Mon, Aug 14, 2006	20.25	20.61	20.15	20.28
2570	NYSE	FCN	Fri, Aug 11, 2006	20.15	20.15	19.82	20.00
2569	NYSE	FCN	Thu, Aug 10, 2006	20.39	20.45	19.98	20.13
2568	NYSE	FCN	Wed, Aug 9, 2006	20.85	20.96	20.45	20.49
2567	NYSE	FCN	Tue, Aug 8, 2006	21.05	21.05	20.72	20.74
2566	NYSE	FCN	Mon, Aug 7, 2006	21.38	21.38	20.91	20.92
2565	NYSE	FCN	Fri, Aug 4, 2006	21.50	21.62	21.10	21.42
2564	NYSE	FCN	Thu, Aug 3, 2006	21.82	21.84	21.31	21.37
2563	NYSE	FCN	Wed, Aug 2, 2006	22.50	22.53	21.77	21.80
2562	NYSE	FCN	Tue, Aug 1, 2006	22.25	23.67	21.59	22.50
2561	NYSE	FCN	Mon, Jul 31, 2006	26.73	26.73	26.05	26.25
2560	NYSE	FCN	Fri, Jul 28, 2006	27.32	27.50	26.79	26.85
2559	NYSE	FCN	Thu, Jul 27, 2006	27.42	27.62	27.20	27.25
2558	NYSE	FCN	Wed, Jul 26, 2006	27.72	27.72	26.96	27.21
2557	NYSE	FCN	Tue, Jul 25, 2006	27.44	28.03	27.37	27.90
2556	NYSE	FCN	Mon, Jul 24, 2006	26.90	27.56	26.75	27.54
2555	NYSE	FCN	Fri, Jul 21, 2006	27.78	27.78	26.65	26.83
2554	NYSE	FCN	Thu, Jul 20, 2006	28.20	28.39	27.75	27.78
2553	NYSE	FCN	Wed, Jul 19, 2006	27.49	28.44	27.48	28.23
2552	NYSE	FCN	Tue, Jul 18, 2006	27.06	27.38	26.90	27.36
2551	NYSE	FCN	Mon, Jul 17, 2006	27.10	27.35	26.85	26.92
2550	NYSE	FCN	Fri, Jul 14, 2006	26.72	27.30	26.69	27.08
2549	NYSE	FCN	Thu, Jul 13, 2006	26.30	26.90	26.30	26.78
2548	NYSE	FCN	Wed, Jul 12, 2006	26.71	26.81	26.35	26.41
2547	NYSE	FCN	Tue, Jul 11, 2006	26.67	26.89	26.15	26.82
2546	NYSE	FCN	Mon, Jul 10, 2006	26.82	27.00	26.64	26.74
2545	NYSE	FCN	Fri, Jul 7, 2006	26.63	26.95	26.47	26.66
2544	NYSE	FCN	Thu, Jul 6, 2006	26.28	26.74	26.22	26.71
2543	NYSE	FCN	Wed, Jul 5, 2006	26.40	26.41	26.03	26.31
2542	NYSE	FCN	Mon, Jul 3, 2006	26.58	26.65	26.40	26.48
2541	NYSE	FCN	Fri, Jun 30, 2006	26.86	27.00	26.47	26.77
2540	NYSE	FCN	Thu, Jun 29, 2006	26.30	26.84	25.94	26.78
2539	NYSE	FCN	Wed, Jun 28, 2006	25.61	26.10	25.60	26.06
2538	NYSE	FCN	Tue, Jun 27, 2006	25.65	25.77	25.51	25.60
2537	NYSE	FCN	Mon, Jun 26, 2006	25.35	25.84	25.34	25.66
2536	NYSE	FCN	Fri, Jun 23, 2006	24.99	25.39	24.66	25.25
2535	NYSE	FCN	Thu, Jun 22, 2006	25.64	25.80	24.37	25.13
2534	NYSE	FCN	Wed, Jun 21, 2006	25.72	25.97	25.55	25.73
2533	NYSE	FCN	Tue, Jun 20, 2006	25.66	26.16	25.61	25.72
2532	NYSE	FCN	Mon, Jun 19, 2006	26.40	26.40	25.43	25.68
2531	NYSE	FCN	Fri, Jun 16, 2006	26.60	26.60	26.01	26.32
2530	NYSE	FCN	Thu, Jun 15, 2006	26.49	26.89	26.44	26.70
2529	NYSE	FCN	Wed, Jun 14, 2006	27.10	27.10	26.03	26.44
2528	NYSE	FCN	Tue, Jun 13, 2006	27.05	27.24	26.85	26.94
2527	NYSE	FCN	Mon, Jun 12, 2006	27.11	27.29	26.85	26.94
2526	NYSE	FCN	Fri, Jun 9, 2006	26.72	27.25	26.61	27.10
2525	NYSE	FCN	Thu, Jun 8, 2006	26.50	26.78	25.58	26.75
2524	NYSE	FCN	Wed, Jun 7, 2006	26.09	26.67	25.93	26.50
2523	NYSE	FCN	Tue, Jun 6, 2006	26.00	26.18	25.49	25.97
2522	NYSE	FCN	Mon, Jun 5, 2006	26.88	27.10	25.92	25.92
2521	NYSE	FCN	Fri, Jun 2, 2006	26.75	27.02	26.30	26.69
2520	NYSE	FCN	Thu, Jun 1, 2006	26.29	26.69	26.05	26.55
2519	NYSE	FCN	Wed, May 31, 2006	26.18	26.50	26.00	26.39
2518	NYSE	FCN	Tue, May 30, 2006	27.20	27.20	26.11	26.16
2517	NYSE	FCN	Fri, May 26, 2006	27.77	27.98	27.30	27.40
2516	NYSE	FCN	Thu, May 25, 2006	27.20	27.67	26.80	27.67
2515	NYSE	FCN	Wed, May 24, 2006	26.90	27.40	26.43	27.08
2514	NYSE	FCN	Tue, May 23, 2006	26.20	26.72	26.13	26.18
2513	NYSE	FCN	Mon, May 22, 2006	25.76	26.30	25.70	25.97
2512	NYSE	FCN	Fri, May 19, 2006	27.37	27.38	26.10	26.21
2511	NYSE	FCN	Thu, May 18, 2006	27.85	28.04	27.36	27.36
2510	NYSE	FCN	Wed, May 17, 2006	27.30	27.30	26.65	26.92
2509	NYSE	FCN	Tue, May 16, 2006	27.56	27.63	27.31	27.31
2508	NYSE	FCN	Mon, May 15, 2006	26.50	27.82	26.38	27.68
2507	NYSE	FCN	Fri, May 12, 2006	25.56	25.79	25.20	25.49
2506	NYSE	FCN	Thu, May 11, 2006	26.30	26.31	25.56	25.56
2505	NYSE	FCN	Wed, May 10, 2006	26.58	26.70	25.70	26.42
2504	NYSE	FCN	Tue, May 9, 2006	27.80	27.83	26.75	26.84
2503	NYSE	FCN	Mon, May 8, 2006	27.42	27.95	27.16	27.91
2502	NYSE	FCN	Fri, May 5, 2006	27.50	27.64	27.14	27.39
2501	NYSE	FCN	Thu, May 4, 2006	27.95	28.13	27.13	27.25
2500	NYSE	FCN	Wed, May 3, 2006	27.91	28.37	27.63	27.84
2499	NYSE	FCN	Tue, May 2, 2006	28.75	28.75	27.68	28.03
2498	NYSE	FCN	Mon, May 1, 2006	28.51	29.00	28.30	29.00
2497	NYSE	FCN	Fri, Apr 28, 2006	29.00	29.00	28.34	28.74
2496	NYSE	FCN	Thu, Apr 27, 2006	27.25	29.34	27.07	29.17
2495	NYSE	FCN	Wed, Apr 26, 2006	27.18	27.57	27.02	27.44
2494	NYSE	FCN	Tue, Apr 25, 2006	27.47	27.60	26.96	27.18
2493	NYSE	FCN	Mon, Apr 24, 2006	27.35	27.58	27.00	27.54
2492	NYSE	FCN	Fri, Apr 21, 2006	28.00	28.00	27.31	27.52
2491	NYSE	FCN	Thu, Apr 20, 2006	27.99	28.05	27.65	27.96
2490	NYSE	FCN	Wed, Apr 19, 2006	27.83	28.04	27.79	28.00
2489	NYSE	FCN	Tue, Apr 18, 2006	27.50	28.10	27.40	27.90
2488	NYSE	FCN	Mon, Apr 17, 2006	27.25	27.89	27.25	27.43
2487	NYSE	FCN	Thu, Apr 13, 2006	27.16	27.40	26.91	27.34
2486	NYSE	FCN	Wed, Apr 12, 2006	27.26	27.60	26.89	27.16
2485	NYSE	FCN	Tue, Apr 11, 2006	27.75	27.75	27.07	27.26
2484	NYSE	FCN	Mon, Apr 10, 2006	27.48	28.00	27.14	27.80
2483	NYSE	FCN	Fri, Apr 7, 2006	27.62	27.90	27.35	27.39
2482	NYSE	FCN	Thu, Apr 6, 2006	27.95	27.98	27.45	27.70
2481	NYSE	FCN	Wed, Apr 5, 2006	27.86	28.26	27.71	28.20
2480	NYSE	FCN	Tue, Apr 4, 2006	28.56	28.57	27.69	27.74
2479	NYSE	FCN	Mon, Apr 3, 2006	28.40	28.91	28.19	28.62
2478	NYSE	FCN	Fri, Mar 31, 2006	28.30	28.59	28.21	28.53
2477	NYSE	FCN	Thu, Mar 30, 2006	28.46	28.50	28.00	28.22
2476	NYSE	FCN	Wed, Mar 29, 2006	28.50	28.52	28.27	28.45
2475	NYSE	FCN	Tue, Mar 28, 2006	28.20	28.65	28.10	28.42
2474	NYSE	FCN	Mon, Mar 27, 2006	28.37	28.37	28.11	28.32
2473	NYSE	FCN	Fri, Mar 24, 2006	28.32	28.39	28.15	28.37
2472	NYSE	FCN	Thu, Mar 23, 2006	28.09	28.29	27.90	28.25
2471	NYSE	FCN	Wed, Mar 22, 2006	27.54	28.36	27.46	28.21
2470	NYSE	FCN	Tue, Mar 21, 2006	28.07	28.20	27.47	27.50
2469	NYSE	FCN	Mon, Mar 20, 2006	28.28	28.28	27.85	28.07
2468	NYSE	FCN	Fri, Mar 17, 2006	28.43	28.50	27.90	28.27
2467	NYSE	FCN	Thu, Mar 16, 2006	27.98	28.52	27.64	28.43
2466	NYSE	FCN	Wed, Mar 15, 2006	27.86	27.96	27.55	27.83
2465	NYSE	FCN	Tue, Mar 14, 2006	27.51	27.95	27.30	27.74
2464	NYSE	FCN	Mon, Mar 13, 2006	28.01	28.05	27.51	27.65
2463	NYSE	FCN	Fri, Mar 10, 2006	27.54	28.10	27.25	28.01
2462	NYSE	FCN	Thu, Mar 9, 2006	27.81	28.07	27.26	27.55
2461	NYSE	FCN	Wed, Mar 8, 2006	27.62	28.00	27.20	27.83
2460	NYSE	FCN	Tue, Mar 7, 2006	27.75	27.86	27.42	27.67
2459	NYSE	FCN	Mon, Mar 6, 2006	27.87	28.06	27.43	27.88
2458	NYSE	FCN	Fri, Mar 3, 2006	28.00	28.20	27.66	27.86
2457	NYSE	FCN	Thu, Mar 2, 2006	28.25	28.35	27.77	28.07
2456	NYSE	FCN	Wed, Mar 1, 2006	27.97	28.50	27.90	28.32
2455	NYSE	FCN	Tue, Feb 28, 2006	28.20	28.40	27.80	27.94
2454	NYSE	FCN	Mon, Feb 27, 2006	28.40	28.53	28.14	28.27
2453	NYSE	FCN	Fri, Feb 24, 2006	27.95	28.38	27.76	28.23
2452	NYSE	FCN	Thu, Feb 23, 2006	28.18	28.50	27.54	28.07
2451	NYSE	FCN	Wed, Feb 22, 2006	27.73	28.51	27.73	28.18
2450	NYSE	FCN	Tue, Feb 21, 2006	28.18	28.30	27.56	27.65
2449	NYSE	FCN	Fri, Feb 17, 2006	28.85	28.85	28.23	28.31
2448	NYSE	FCN	Thu, Feb 16, 2006	28.96	29.16	28.53	28.78
2447	NYSE	FCN	Wed, Feb 15, 2006	29.00	29.77	27.00	29.01
2446	NYSE	FCN	Tue, Feb 14, 2006	26.38	26.44	24.50	24.90
2445	NYSE	FCN	Mon, Feb 13, 2006	26.97	27.06	26.26	26.30
2444	NYSE	FCN	Fri, Feb 10, 2006	27.56	27.56	26.80	26.97
2443	NYSE	FCN	Thu, Feb 9, 2006	27.99	28.37	27.66	27.66
2442	NYSE	FCN	Wed, Feb 8, 2006	27.16	28.05	27.16	27.98
2441	NYSE	FCN	Tue, Feb 7, 2006	26.86	27.34	26.79	27.02
2440	NYSE	FCN	Mon, Feb 6, 2006	27.42	27.42	26.72	26.95
2439	NYSE	FCN	Fri, Feb 3, 2006	27.40	27.68	27.18	27.50
2438	NYSE	FCN	Thu, Feb 2, 2006	27.61	27.75	27.10	27.53
2437	NYSE	FCN	Wed, Feb 1, 2006	26.77	27.68	26.75	27.66
2436	NYSE	FCN	Tue, Jan 31, 2006	27.03	27.26	26.90	27.05
2435	NYSE	FCN	Mon, Jan 30, 2006	27.46	27.60	27.13	27.18
2434	NYSE	FCN	Fri, Jan 27, 2006	27.53	27.70	27.11	27.53
2433	NYSE	FCN	Thu, Jan 26, 2006	27.34	27.71	27.24	27.54
2432	NYSE	FCN	Wed, Jan 25, 2006	27.97	27.98	26.98	27.12
2431	NYSE	FCN	Tue, Jan 24, 2006	27.22	27.95	27.18	27.87
2430	NYSE	FCN	Mon, Jan 23, 2006	26.99	27.37	26.97	27.12
2429	NYSE	FCN	Fri, Jan 20, 2006	27.88	27.88	26.84	26.89
2428	NYSE	FCN	Thu, Jan 19, 2006	27.47	27.98	27.30	27.73
2427	NYSE	FCN	Wed, Jan 18, 2006	27.59	27.87	27.24	27.34
2426	NYSE	FCN	Tue, Jan 17, 2006	27.83	28.01	27.41	27.59
2425	NYSE	FCN	Fri, Jan 13, 2006	28.00	28.35	28.00	28.08
2424	NYSE	FCN	Thu, Jan 12, 2006	28.23	28.66	27.97	28.05
2423	NYSE	FCN	Wed, Jan 11, 2006	28.38	28.48	28.09	28.37
2422	NYSE	FCN	Tue, Jan 10, 2006	28.01	28.52	27.99	28.38
2421	NYSE	FCN	Mon, Jan 9, 2006	28.03	28.35	28.02	28.09
2420	NYSE	FCN	Fri, Jan 6, 2006	27.88	28.15	27.74	28.09
2419	NYSE	FCN	Thu, Jan 5, 2006	27.51	27.91	27.51	27.75
2418	NYSE	FCN	Wed, Jan 4, 2006	27.55	27.82	27.36	27.56
2417	NYSE	FCN	Tue, Jan 3, 2006	27.45	28.00	27.17	27.54
2416	NYSE	FCN	Fri, Dec 30, 2005	27.65	27.73	27.44	27.44
2415	NYSE	FCN	Thu, Dec 29, 2005	27.69	27.94	27.68	27.75
2414	NYSE	FCN	Wed, Dec 28, 2005	27.65	28.19	27.65	27.75
2413	NYSE	FCN	Tue, Dec 27, 2005	28.10	28.11	27.73	27.78
2412	NYSE	FCN	Fri, Dec 23, 2005	27.63	27.90	27.44	27.80
2411	NYSE	FCN	Thu, Dec 22, 2005	27.23	27.71	27.23	27.63
2410	NYSE	FCN	Wed, Dec 21, 2005	27.26	27.52	26.96	27.25
2409	NYSE	FCN	Tue, Dec 20, 2005	27.00	27.69	26.26	27.25
2408	NYSE	FCN	Mon, Dec 19, 2005	29.75	29.75	26.79	26.93
2407	NYSE	FCN	Fri, Dec 16, 2005	29.82	29.86	29.60	29.73
2406	NYSE	FCN	Thu, Dec 15, 2005	30.00	30.00	29.47	29.75
2405	NYSE	FCN	Wed, Dec 14, 2005	30.00	30.29	29.90	30.06
2404	NYSE	FCN	Tue, Dec 13, 2005	30.07	30.49	29.77	30.31
2403	NYSE	FCN	Mon, Dec 12, 2005	30.29	30.54	30.02	30.08
2402	NYSE	FCN	Fri, Dec 9, 2005	30.00	30.35	29.97	30.28
2401	NYSE	FCN	Thu, Dec 8, 2005	29.71	30.38	29.71	30.05
2400	NYSE	FCN	Wed, Dec 7, 2005	29.28	29.67	29.28	29.58
2399	NYSE	FCN	Tue, Dec 6, 2005	29.05	29.67	29.01	29.37
2398	NYSE	FCN	Mon, Dec 5, 2005	29.07	29.14	28.53	28.99
2397	NYSE	FCN	Fri, Dec 2, 2005	28.80	29.19	28.50	29.07
2396	NYSE	FCN	Thu, Dec 1, 2005	28.36	29.19	28.32	28.89
2395	NYSE	FCN	Wed, Nov 30, 2005	28.08	28.56	28.05	28.36
2394	NYSE	FCN	Tue, Nov 29, 2005	28.03	28.44	27.52	28.10
2393	NYSE	FCN	Mon, Nov 28, 2005	28.75	28.76	27.57	27.78
2392	NYSE	FCN	Fri, Nov 25, 2005	28.77	29.14	28.67	28.89
2391	NYSE	FCN	Wed, Nov 23, 2005	29.26	29.49	28.68	28.89
2390	NYSE	FCN	Tue, Nov 22, 2005	29.72	29.79	29.38	29.41
2389	NYSE	FCN	Mon, Nov 21, 2005	29.65	29.99	29.26	29.72
2388	NYSE	FCN	Fri, Nov 18, 2005	29.45	29.45	28.88	29.08
2387	NYSE	FCN	Thu, Nov 17, 2005	28.99	29.57	28.95	29.19
2386	NYSE	FCN	Wed, Nov 16, 2005	28.88	29.31	28.62	28.85
2385	NYSE	FCN	Tue, Nov 15, 2005	29.42	29.66	28.90	29.13
2384	NYSE	FCN	Mon, Nov 14, 2005	29.92	29.97	29.22	29.47
2383	NYSE	FCN	Fri, Nov 11, 2005	29.71	29.97	29.61	29.81
2382	NYSE	FCN	Thu, Nov 10, 2005	29.49	29.99	29.10	29.94
2381	NYSE	FCN	Wed, Nov 9, 2005	29.67	29.95	28.98	29.37
2380	NYSE	FCN	Tue, Nov 8, 2005	29.45	29.94	28.90	29.75
2379	NYSE	FCN	Mon, Nov 7, 2005	29.54	29.88	29.26	29.45
2378	NYSE	FCN	Fri, Nov 4, 2005	29.32	30.36	28.98	29.37
2377	NYSE	FCN	Thu, Nov 3, 2005	28.70	29.72	28.66	29.41
2376	NYSE	FCN	Wed, Nov 2, 2005	26.70	28.82	26.70	28.50
2375	NYSE	FCN	Tue, Nov 1, 2005	26.75	26.79	25.15	26.24
2374	NYSE	FCN	Mon, Oct 31, 2005	27.13	27.74	26.85	27.37
2373	NYSE	FCN	Fri, Oct 28, 2005	26.20	27.13	26.20	27.11
2372	NYSE	FCN	Thu, Oct 27, 2005	26.45	26.56	26.15	26.16
2371	NYSE	FCN	Wed, Oct 26, 2005	26.60	26.93	26.13	26.42
2370	NYSE	FCN	Tue, Oct 25, 2005	27.00	27.00	26.51	26.73
2369	NYSE	FCN	Mon, Oct 24, 2005	27.44	27.54	26.78	27.14
2368	NYSE	FCN	Fri, Oct 21, 2005	27.60	27.80	27.17	27.24
2367	NYSE	FCN	Thu, Oct 20, 2005	26.59	27.25	26.26	26.72
2366	NYSE	FCN	Wed, Oct 19, 2005	25.50	26.95	25.50	26.69
2365	NYSE	FCN	Tue, Oct 18, 2005	25.32	25.45	25.06	25.38
2364	NYSE	FCN	Mon, Oct 17, 2005	25.08	25.40	24.86	25.20
2363	NYSE	FCN	Fri, Oct 14, 2005	25.21	25.26	24.85	25.18
2362	NYSE	FCN	Thu, Oct 13, 2005	24.90	25.48	24.79	24.96
2361	NYSE	FCN	Wed, Oct 12, 2005	25.15	25.25	24.81	24.95
2360	NYSE	FCN	Tue, Oct 11, 2005	24.95	25.30	24.90	25.04
2359	NYSE	FCN	Mon, Oct 10, 2005	25.42	25.42	24.36	24.85
2358	NYSE	FCN	Fri, Oct 7, 2005	24.25	25.05	23.97	24.47
2357	NYSE	FCN	Thu, Oct 6, 2005	24.45	24.79	23.79	24.08
2356	NYSE	FCN	Wed, Oct 5, 2005	24.50	24.65	24.20	24.45
2355	NYSE	FCN	Tue, Oct 4, 2005	25.00	25.20	24.60	24.60
2354	NYSE	FCN	Mon, Oct 3, 2005	25.20	25.48	24.62	24.97
2353	NYSE	FCN	Fri, Sep 30, 2005	25.14	25.37	24.87	25.26
2352	NYSE	FCN	Thu, Sep 29, 2005	24.77	25.14	24.50	25.10
2351	NYSE	FCN	Wed, Sep 28, 2005	25.16	25.17	24.47	24.82
2350	NYSE	FCN	Tue, Sep 27, 2005	25.18	25.37	24.93	25.17
2349	NYSE	FCN	Mon, Sep 26, 2005	25.28	25.42	25.04	25.16
2348	NYSE	FCN	Fri, Sep 23, 2005	24.64	25.38	24.48	25.21
2347	NYSE	FCN	Thu, Sep 22, 2005	24.77	24.84	24.31	24.69
2346	NYSE	FCN	Wed, Sep 21, 2005	25.27	25.27	24.68	24.68
2345	NYSE	FCN	Tue, Sep 20, 2005	25.50	25.91	25.09	25.37
2344	NYSE	FCN	Mon, Sep 19, 2005	25.55	25.55	25.18	25.47
2343	NYSE	FCN	Fri, Sep 16, 2005	25.29	25.78	25.26	25.59
2342	NYSE	FCN	Thu, Sep 15, 2005	25.31	25.40	25.00	25.30
2341	NYSE	FCN	Wed, Sep 14, 2005	25.58	25.58	25.17	25.30
2340	NYSE	FCN	Tue, Sep 13, 2005	26.10	26.11	25.37	25.47
2339	NYSE	FCN	Mon, Sep 12, 2005	25.55	26.37	25.54	26.18
2338	NYSE	FCN	Fri, Sep 9, 2005	25.40	25.75	25.40	25.65
2337	NYSE	FCN	Thu, Sep 8, 2005	25.40	25.44	25.24	25.42
2336	NYSE	FCN	Wed, Sep 7, 2005	25.44	25.59	25.25	25.44
2335	NYSE	FCN	Tue, Sep 6, 2005	25.17	25.60	25.16	25.54
2334	NYSE	FCN	Fri, Sep 2, 2005	25.48	25.53	25.00	25.07
2333	NYSE	FCN	Thu, Sep 1, 2005	24.85	25.16	24.81	25.10
2332	NYSE	FCN	Wed, Aug 31, 2005	24.80	24.95	24.32	24.90
2331	NYSE	FCN	Tue, Aug 30, 2005	25.10	25.14	24.67	24.86
2330	NYSE	FCN	Mon, Aug 29, 2005	24.45	25.22	24.33	25.15
2329	NYSE	FCN	Fri, Aug 26, 2005	24.80	24.80	24.39	24.55
2328	NYSE	FCN	Thu, Aug 25, 2005	24.92	25.02	24.72	24.80
2327	NYSE	FCN	Wed, Aug 24, 2005	24.85	25.06	24.70	24.92
2326	NYSE	FCN	Tue, Aug 23, 2005	24.92	24.98	24.59	24.85
2325	NYSE	FCN	Mon, Aug 22, 2005	24.99	25.13	24.77	25.00
2324	NYSE	FCN	Fri, Aug 19, 2005	25.17	25.17	24.79	24.90
2323	NYSE	FCN	Thu, Aug 18, 2005	25.43	25.43	25.15	25.22
2322	NYSE	FCN	Wed, Aug 17, 2005	25.00	25.60	24.94	25.60
2321	NYSE	FCN	Tue, Aug 16, 2005	25.35	25.35	24.93	25.00
2320	NYSE	FCN	Mon, Aug 15, 2005	25.29	25.51	25.02	25.45
2319	NYSE	FCN	Fri, Aug 12, 2005	25.60	25.65	24.93	25.25
2318	NYSE	FCN	Thu, Aug 11, 2005	25.30	25.83	25.14	25.74
2317	NYSE	FCN	Wed, Aug 10, 2005	25.36	25.76	25.08	25.25
2316	NYSE	FCN	Tue, Aug 9, 2005	25.15	25.96	25.07	25.38
2315	NYSE	FCN	Mon, Aug 8, 2005	24.93	25.40	24.87	25.05
2314	NYSE	FCN	Fri, Aug 5, 2005	25.30	25.49	24.70	24.98
2313	NYSE	FCN	Thu, Aug 4, 2005	24.35	25.60	24.32	25.40
2312	NYSE	FCN	Wed, Aug 3, 2005	24.26	24.58	24.06	24.43
2311	NYSE	FCN	Tue, Aug 2, 2005	24.22	24.39	24.08	24.26
2310	NYSE	FCN	Mon, Aug 1, 2005	24.03	24.45	24.00	24.17
2309	NYSE	FCN	Fri, Jul 29, 2005	24.04	24.21	23.99	24.10
2308	NYSE	FCN	Thu, Jul 28, 2005	23.66	24.27	23.66	24.04
2307	NYSE	FCN	Wed, Jul 27, 2005	23.85	23.90	23.51	23.66
2306	NYSE	FCN	Tue, Jul 26, 2005	23.55	23.87	23.50	23.86
2305	NYSE	FCN	Mon, Jul 25, 2005	23.91	24.00	23.50	23.56
2304	NYSE	FCN	Fri, Jul 22, 2005	23.85	24.00	23.50	23.88
2303	NYSE	FCN	Thu, Jul 21, 2005	23.95	24.12	23.41	23.82
2302	NYSE	FCN	Wed, Jul 20, 2005	24.15	24.63	23.79	23.96
2301	NYSE	FCN	Tue, Jul 19, 2005	22.50	24.30	22.50	23.57
2300	NYSE	FCN	Mon, Jul 18, 2005	21.35	21.47	21.10	21.32
2299	NYSE	FCN	Fri, Jul 15, 2005	21.13	21.46	20.96	21.41
2298	NYSE	FCN	Thu, Jul 14, 2005	21.14	21.25	21.03	21.15
2297	NYSE	FCN	Wed, Jul 13, 2005	20.98	21.09	20.75	20.96
2296	NYSE	FCN	Tue, Jul 12, 2005	21.05	21.14	20.94	21.05
2295	NYSE	FCN	Mon, Jul 11, 2005	21.04	21.15	20.97	21.12
2294	NYSE	FCN	Fri, Jul 8, 2005	20.94	21.05	20.82	21.04
2293	NYSE	FCN	Thu, Jul 7, 2005	20.70	21.07	20.66	20.93
2292	NYSE	FCN	Wed, Jul 6, 2005	20.95	21.04	20.85	20.95
2291	NYSE	FCN	Tue, Jul 5, 2005	20.94	21.07	20.87	21.07
2290	NYSE	FCN	Fri, Jul 1, 2005	20.85	21.00	20.68	20.93
2289	NYSE	FCN	Thu, Jun 30, 2005	21.05	21.10	20.85	20.90
2288	NYSE	FCN	Wed, Jun 29, 2005	20.76	21.20	20.76	21.05
2287	NYSE	FCN	Tue, Jun 28, 2005	20.36	20.93	20.36	20.78
2286	NYSE	FCN	Mon, Jun 27, 2005	20.23	20.38	20.14	20.29
2285	NYSE	FCN	Fri, Jun 24, 2005	20.41	20.47	20.17	20.28
2284	NYSE	FCN	Thu, Jun 23, 2005	21.08	21.08	20.43	20.51
2283	NYSE	FCN	Wed, Jun 22, 2005	21.18	21.25	20.98	21.15
2282	NYSE	FCN	Tue, Jun 21, 2005	21.14	21.26	21.08	21.08
2281	NYSE	FCN	Mon, Jun 20, 2005	21.22	21.35	20.99	21.10
2280	NYSE	FCN	Fri, Jun 17, 2005	21.70	21.79	21.19	21.27
2279	NYSE	FCN	Thu, Jun 16, 2005	21.65	21.92	21.49	21.55
2278	NYSE	FCN	Wed, Jun 15, 2005	21.79	21.93	21.72	21.75
2277	NYSE	FCN	Tue, Jun 14, 2005	21.24	21.96	21.24	21.84
2276	NYSE	FCN	Mon, Jun 13, 2005	21.34	21.48	21.12	21.19
2275	NYSE	FCN	Fri, Jun 10, 2005	21.71	21.77	21.29	21.32
2274	NYSE	FCN	Thu, Jun 9, 2005	21.80	21.93	21.64	21.84
2273	NYSE	FCN	Wed, Jun 8, 2005	22.36	22.37	21.70	21.86
2272	NYSE	FCN	Tue, Jun 7, 2005	22.49	22.59	22.30	22.36
2271	NYSE	FCN	Mon, Jun 6, 2005	22.37	22.53	22.32	22.49
2270	NYSE	FCN	Fri, Jun 3, 2005	22.26	22.43	22.22	22.36
2269	NYSE	FCN	Thu, Jun 2, 2005	22.19	22.39	22.18	22.27
2268	NYSE	FCN	Wed, Jun 1, 2005	22.00	22.40	21.95	22.25
2267	NYSE	FCN	Tue, May 31, 2005	22.15	22.21	21.92	21.99
2266	NYSE	FCN	Fri, May 27, 2005	22.22	22.30	22.03	22.17
2265	NYSE	FCN	Thu, May 26, 2005	22.12	22.35	21.97	22.24
2264	NYSE	FCN	Wed, May 25, 2005	22.30	22.34	21.82	22.07
2263	NYSE	FCN	Tue, May 24, 2005	22.49	22.60	22.34	22.34
2262	NYSE	FCN	Mon, May 23, 2005	22.41	22.53	22.30	22.48
2261	NYSE	FCN	Fri, May 20, 2005	22.40	22.40	22.14	22.26
2260	NYSE	FCN	Thu, May 19, 2005	22.14	22.52	22.08	22.49
2259	NYSE	FCN	Wed, May 18, 2005	21.97	22.20	21.96	22.20
2258	NYSE	FCN	Tue, May 17, 2005	21.89	22.04	21.68	21.96
2257	NYSE	FCN	Mon, May 16, 2005	22.03	22.25	21.73	21.88
2256	NYSE	FCN	Fri, May 13, 2005	22.02	22.30	21.95	22.01
2255	NYSE	FCN	Thu, May 12, 2005	22.28	22.48	21.97	22.08
2254	NYSE	FCN	Wed, May 11, 2005	22.37	22.52	22.05	22.26
2253	NYSE	FCN	Tue, May 10, 2005	22.52	22.52	22.27	22.36
2252	NYSE	FCN	Mon, May 9, 2005	22.46	22.57	22.40	22.57
2251	NYSE	FCN	Fri, May 6, 2005	22.43	22.47	22.20	22.36
2250	NYSE	FCN	Thu, May 5, 2005	22.50	22.54	22.04	22.30
2249	NYSE	FCN	Wed, May 4, 2005	22.62	22.62	22.45	22.48
2248	NYSE	FCN	Tue, May 3, 2005	22.63	22.66	22.41	22.52
2247	NYSE	FCN	Mon, May 2, 2005	22.08	22.61	22.03	22.58
2246	NYSE	FCN	Fri, Apr 29, 2005	21.60	22.12	21.60	22.08
2245	NYSE	FCN	Thu, Apr 28, 2005	20.05	22.00	20.05	21.56
2244	NYSE	FCN	Wed, Apr 27, 2005	20.05	20.10	19.75	20.05
2243	NYSE	FCN	Tue, Apr 26, 2005	20.21	20.40	20.02	20.12
2242	NYSE	FCN	Mon, Apr 25, 2005	20.12	20.29	20.00	20.20
2241	NYSE	FCN	Fri, Apr 22, 2005	20.31	20.31	20.01	20.15
2240	NYSE	FCN	Thu, Apr 21, 2005	20.00	20.33	20.00	20.31
2239	NYSE	FCN	Wed, Apr 20, 2005	19.47	20.09	19.40	20.00
2238	NYSE	FCN	Tue, Apr 19, 2005	19.28	19.55	19.24	19.47
2237	NYSE	FCN	Mon, Apr 18, 2005	19.30	19.38	19.02	19.26
2236	NYSE	FCN	Fri, Apr 15, 2005	19.46	19.56	19.16	19.30
2235	NYSE	FCN	Thu, Apr 14, 2005	19.60	19.72	19.45	19.46
2234	NYSE	FCN	Wed, Apr 13, 2005	19.85	19.98	19.54	19.63
2233	NYSE	FCN	Tue, Apr 12, 2005	19.86	20.00	19.60	19.98
2232	NYSE	FCN	Mon, Apr 11, 2005	20.15	20.15	19.83	19.95
2231	NYSE	FCN	Fri, Apr 8, 2005	20.20	20.27	20.04	20.17
2230	NYSE	FCN	Thu, Apr 7, 2005	20.17	20.39	20.00	20.28
2229	NYSE	FCN	Wed, Apr 6, 2005	20.83	20.92	20.13	20.22
2228	NYSE	FCN	Tue, Apr 5, 2005	20.79	20.96	20.60	20.80
2227	NYSE	FCN	Mon, Apr 4, 2005	20.70	20.91	20.51	20.82
2226	NYSE	FCN	Fri, Apr 1, 2005	20.70	20.91	20.23	20.76
2225	NYSE	FCN	Thu, Mar 31, 2005	20.60	20.65	20.51	20.64
2224	NYSE	FCN	Wed, Mar 30, 2005	20.72	20.77	20.44	20.71
2223	NYSE	FCN	Tue, Mar 29, 2005	20.51	20.72	20.50	20.72
2222	NYSE	FCN	Mon, Mar 28, 2005	20.30	20.52	20.30	20.51
2221	NYSE	FCN	Thu, Mar 24, 2005	20.39	20.49	20.11	20.30
2220	NYSE	FCN	Wed, Mar 23, 2005	20.00	20.44	19.90	20.39
2219	NYSE	FCN	Tue, Mar 22, 2005	20.25	20.32	20.06	20.07
2218	NYSE	FCN	Mon, Mar 21, 2005	20.15	20.30	20.04	20.23
2217	NYSE	FCN	Fri, Mar 18, 2005	20.62	20.65	20.08	20.15
2216	NYSE	FCN	Thu, Mar 17, 2005	20.16	20.62	20.05	20.61
2215	NYSE	FCN	Wed, Mar 16, 2005	19.95	20.23	19.90	20.16
2214	NYSE	FCN	Tue, Mar 15, 2005	20.00	20.19	19.96	20.06
2213	NYSE	FCN	Mon, Mar 14, 2005	19.75	20.10	19.67	19.95
2212	NYSE	FCN	Fri, Mar 11, 2005	19.46	19.70	19.38	19.70
2211	NYSE	FCN	Thu, Mar 10, 2005	19.22	19.56	19.09	19.41
2210	NYSE	FCN	Wed, Mar 9, 2005	19.35	19.41	19.12	19.32
2209	NYSE	FCN	Tue, Mar 8, 2005	19.76	19.83	19.38	19.40
2208	NYSE	FCN	Mon, Mar 7, 2005	19.79	19.91	19.73	19.76
2207	NYSE	FCN	Fri, Mar 4, 2005	19.70	19.92	19.70	19.87
2206	NYSE	FCN	Thu, Mar 3, 2005	19.76	19.90	19.57	19.73
2205	NYSE	FCN	Wed, Mar 2, 2005	19.15	19.89	19.15	19.66
2204	NYSE	FCN	Tue, Mar 1, 2005	19.05	19.39	19.05	19.25
2203	NYSE	FCN	Mon, Feb 28, 2005	19.06	19.31	18.95	19.00
2202	NYSE	FCN	Fri, Feb 25, 2005	19.00	19.24	19.00	19.12
2201	NYSE	FCN	Thu, Feb 24, 2005	19.10	19.24	18.96	19.12
2200	NYSE	FCN	Wed, Feb 23, 2005	19.04	19.35	19.03	19.10
2199	NYSE	FCN	Tue, Feb 22, 2005	19.08	19.34	18.97	19.04
2198	NYSE	FCN	Fri, Feb 18, 2005	19.00	19.25	19.00	19.15
2197	NYSE	FCN	Thu, Feb 17, 2005	19.25	19.44	19.05	19.15
2196	NYSE	FCN	Wed, Feb 16, 2005	19.13	19.22	18.92	19.09
2195	NYSE	FCN	Tue, Feb 15, 2005	18.95	19.21	18.91	19.13
2194	NYSE	FCN	Mon, Feb 14, 2005	19.07	19.13	18.90	18.99
2193	NYSE	FCN	Fri, Feb 11, 2005	18.90	19.35	18.85	19.16
2192	NYSE	FCN	Thu, Feb 10, 2005	18.78	19.04	18.72	18.86
2191	NYSE	FCN	Wed, Feb 9, 2005	19.14	19.28	18.82	18.95
2190	NYSE	FCN	Tue, Feb 8, 2005	18.99	19.30	18.91	19.24
2189	NYSE	FCN	Mon, Feb 7, 2005	18.93	19.00	18.78	18.94
2188	NYSE	FCN	Fri, Feb 4, 2005	18.62	18.93	18.57	18.93
2187	NYSE	FCN	Thu, Feb 3, 2005	18.58	18.66	18.43	18.62
2186	NYSE	FCN	Wed, Feb 2, 2005	18.24	18.59	18.15	18.59
2185	NYSE	FCN	Tue, Feb 1, 2005	18.50	18.50	17.20	18.23
2184	NYSE	FCN	Mon, Jan 31, 2005	18.98	19.41	18.93	19.37
2183	NYSE	FCN	Fri, Jan 28, 2005	19.16	19.38	18.85	18.94
2182	NYSE	FCN	Thu, Jan 27, 2005	19.12	19.18	18.82	19.04
2181	NYSE	FCN	Wed, Jan 26, 2005	18.90	19.16	18.85	19.00
2180	NYSE	FCN	Tue, Jan 25, 2005	19.25	19.35	18.89	18.93
2179	NYSE	FCN	Mon, Jan 24, 2005	19.50	19.63	19.15	19.18
2178	NYSE	FCN	Fri, Jan 21, 2005	19.59	19.72	19.37	19.40
2177	NYSE	FCN	Thu, Jan 20, 2005	19.65	19.80	19.50	19.64
2176	NYSE	FCN	Wed, Jan 19, 2005	19.85	20.03	19.77	19.80
2175	NYSE	FCN	Tue, Jan 18, 2005	19.43	19.85	19.00	19.80
2174	NYSE	FCN	Fri, Jan 14, 2005	19.55	19.65	19.42	19.63
2173	NYSE	FCN	Thu, Jan 13, 2005	19.72	19.73	19.36	19.44
2172	NYSE	FCN	Wed, Jan 12, 2005	19.98	20.10	19.64	19.72
2171	NYSE	FCN	Tue, Jan 11, 2005	20.05	20.09	19.79	19.98
2170	NYSE	FCN	Mon, Jan 10, 2005	20.20	20.56	20.02	20.20
2169	NYSE	FCN	Fri, Jan 7, 2005	20.55	20.68	20.25	20.25
2168	NYSE	FCN	Thu, Jan 6, 2005	20.60	20.78	20.48	20.55
2167	NYSE	FCN	Wed, Jan 5, 2005	21.00	21.00	20.59	20.65
2166	NYSE	FCN	Tue, Jan 4, 2005	21.60	21.71	21.18	21.18
2165	NYSE	FCN	Mon, Jan 3, 2005	21.09	21.95	21.09	21.70
2164	NYSE	FCN	Fri, Dec 31, 2004	20.83	21.20	20.75	21.07
2163	NYSE	FCN	Thu, Dec 30, 2004	20.86	21.06	20.80	20.96
2162	NYSE	FCN	Wed, Dec 29, 2004	20.80	21.05	20.74	20.99
2161	NYSE	FCN	Tue, Dec 28, 2004	20.69	20.96	20.55	20.96
2160	NYSE	FCN	Mon, Dec 27, 2004	20.78	20.90	20.42	20.69
2159	NYSE	FCN	Thu, Dec 23, 2004	20.59	21.23	20.55	20.86
2158	NYSE	FCN	Wed, Dec 22, 2004	20.45	20.86	20.41	20.74
2157	NYSE	FCN	Tue, Dec 21, 2004	20.88	21.00	20.63	20.79
2156	NYSE	FCN	Mon, Dec 20, 2004	20.92	21.08	20.42	20.80
2155	NYSE	FCN	Fri, Dec 17, 2004	20.99	21.01	20.60	20.92
2154	NYSE	FCN	Thu, Dec 16, 2004	21.24	21.24	20.55	20.94
2153	NYSE	FCN	Wed, Dec 15, 2004	21.20	21.30	20.83	21.24
2152	NYSE	FCN	Tue, Dec 14, 2004	20.85	21.20	20.82	21.15
2151	NYSE	FCN	Mon, Dec 13, 2004	20.58	20.81	20.42	20.81
2150	NYSE	FCN	Fri, Dec 10, 2004	20.69	20.88	20.45	20.57
2149	NYSE	FCN	Thu, Dec 9, 2004	20.53	20.76	20.27	20.66
2148	NYSE	FCN	Wed, Dec 8, 2004	20.19	20.63	20.19	20.60
2147	NYSE	FCN	Tue, Dec 7, 2004	20.44	20.45	20.13	20.19
2146	NYSE	FCN	Mon, Dec 6, 2004	20.64	20.70	20.34	20.44
2145	NYSE	FCN	Fri, Dec 3, 2004	20.73	20.85	20.50	20.70
2144	NYSE	FCN	Thu, Dec 2, 2004	20.57	20.88	20.55	20.70
2143	NYSE	FCN	Wed, Dec 1, 2004	20.40	20.85	20.40	20.70
2142	NYSE	FCN	Tue, Nov 30, 2004	20.00	20.28	19.85	20.17
2141	NYSE	FCN	Mon, Nov 29, 2004	20.17	20.32	19.93	20.17
2140	NYSE	FCN	Fri, Nov 26, 2004	20.06	20.15	19.95	20.07
2139	NYSE	FCN	Wed, Nov 24, 2004	19.87	20.09	19.87	20.06
2138	NYSE	FCN	Tue, Nov 23, 2004	19.55	20.00	19.47	19.84
2137	NYSE	FCN	Mon, Nov 22, 2004	19.50	19.70	19.44	19.60
2136	NYSE	FCN	Fri, Nov 19, 2004	19.33	19.60	19.16	19.51
2135	NYSE	FCN	Thu, Nov 18, 2004	19.61	19.67	19.36	19.50
2134	NYSE	FCN	Wed, Nov 17, 2004	19.32	19.80	19.32	19.61
2133	NYSE	FCN	Tue, Nov 16, 2004	19.49	19.49	19.12	19.40
2132	NYSE	FCN	Mon, Nov 15, 2004	19.71	19.86	19.42	19.50
2131	NYSE	FCN	Fri, Nov 12, 2004	19.62	19.63	19.13	19.60
2130	NYSE	FCN	Thu, Nov 11, 2004	19.63	19.65	19.45	19.55
2129	NYSE	FCN	Wed, Nov 10, 2004	19.65	19.75	19.47	19.53
2128	NYSE	FCN	Tue, Nov 9, 2004	19.19	19.56	19.19	19.50
2127	NYSE	FCN	Mon, Nov 8, 2004	18.88	19.20	18.88	19.10
2126	NYSE	FCN	Fri, Nov 5, 2004	19.33	19.33	18.86	19.03
2125	NYSE	FCN	Thu, Nov 4, 2004	19.08	19.34	18.93	19.33
2124	NYSE	FCN	Wed, Nov 3, 2004	18.79	19.00	18.68	18.88
2123	NYSE	FCN	Tue, Nov 2, 2004	18.72	19.05	18.50	18.67
2122	NYSE	FCN	Mon, Nov 1, 2004	18.62	18.75	18.35	18.72
2121	NYSE	FCN	Fri, Oct 29, 2004	18.99	19.00	18.42	18.76
2120	NYSE	FCN	Thu, Oct 28, 2004	18.30	19.60	17.51	19.09
2119	NYSE	FCN	Wed, Oct 27, 2004	20.00	20.28	19.90	20.19
2118	NYSE	FCN	Tue, Oct 26, 2004	20.08	20.13	19.82	20.00
2117	NYSE	FCN	Mon, Oct 25, 2004	20.05	20.23	19.65	20.13
2116	NYSE	FCN	Fri, Oct 22, 2004	20.17	20.43	20.07	20.18
2115	NYSE	FCN	Thu, Oct 21, 2004	19.85	20.19	19.62	20.17
2114	NYSE	FCN	Wed, Oct 20, 2004	19.71	19.88	19.52	19.85
2113	NYSE	FCN	Tue, Oct 19, 2004	19.80	19.98	19.67	19.77
2112	NYSE	FCN	Mon, Oct 18, 2004	19.41	19.82	19.24	19.67
2111	NYSE	FCN	Fri, Oct 15, 2004	19.24	19.59	19.10	19.37
2110	NYSE	FCN	Thu, Oct 14, 2004	19.17	19.28	19.02	19.23
2109	NYSE	FCN	Wed, Oct 13, 2004	19.35	19.69	19.19	19.25
2108	NYSE	FCN	Tue, Oct 12, 2004	19.18	19.46	19.01	19.40
2107	NYSE	FCN	Mon, Oct 11, 2004	19.18	19.65	19.12	19.44
2106	NYSE	FCN	Fri, Oct 8, 2004	19.05	19.38	19.05	19.10
2105	NYSE	FCN	Thu, Oct 7, 2004	19.20	19.33	19.06	19.11
2104	NYSE	FCN	Wed, Oct 6, 2004	19.37	19.50	19.18	19.28
2103	NYSE	FCN	Tue, Oct 5, 2004	19.25	19.49	19.25	19.35
2102	NYSE	FCN	Mon, Oct 4, 2004	19.14	19.47	19.14	19.26
2101	NYSE	FCN	Fri, Oct 1, 2004	18.75	19.44	18.75	19.14
2100	NYSE	FCN	Thu, Sep 30, 2004	18.70	19.00	18.69	18.90
2099	NYSE	FCN	Wed, Sep 29, 2004	18.35	18.63	18.35	18.60
2098	NYSE	FCN	Tue, Sep 28, 2004	18.42	18.64	18.14	18.50
2097	NYSE	FCN	Mon, Sep 27, 2004	18.91	18.91	18.41	18.42
2096	NYSE	FCN	Fri, Sep 24, 2004	19.03	19.38	18.88	18.99
2095	NYSE	FCN	Thu, Sep 23, 2004	18.50	18.97	18.45	18.83
2094	NYSE	FCN	Wed, Sep 22, 2004	18.90	18.90	18.53	18.66
2093	NYSE	FCN	Tue, Sep 21, 2004	18.98	19.14	18.64	19.12
2092	NYSE	FCN	Mon, Sep 20, 2004	19.34	19.50	18.91	18.94
2091	NYSE	FCN	Fri, Sep 17, 2004	19.65	19.65	19.17	19.34
2090	NYSE	FCN	Thu, Sep 16, 2004	19.21	19.55	19.10	19.52
2089	NYSE	FCN	Wed, Sep 15, 2004	19.00	19.15	18.94	19.13
2088	NYSE	FCN	Tue, Sep 14, 2004	18.25	18.95	18.01	18.95
2087	NYSE	FCN	Mon, Sep 13, 2004	18.05	18.35	18.01	18.25
2086	NYSE	FCN	Fri, Sep 10, 2004	17.90	18.14	17.79	18.03
2085	NYSE	FCN	Thu, Sep 9, 2004	17.93	18.00	17.69	17.96
2084	NYSE	FCN	Wed, Sep 8, 2004	18.20	18.30	17.86	18.00
2083	NYSE	FCN	Tue, Sep 7, 2004	18.34	18.50	18.16	18.25
2082	NYSE	FCN	Fri, Sep 3, 2004	18.31	18.44	18.08	18.34
2081	NYSE	FCN	Thu, Sep 2, 2004	18.24	18.34	17.91	18.31
2080	NYSE	FCN	Wed, Sep 1, 2004	17.90	18.25	17.90	18.25
2079	NYSE	FCN	Tue, Aug 31, 2004	17.70	18.04	17.70	17.88
2078	NYSE	FCN	Mon, Aug 30, 2004	17.70	17.74	17.51	17.69
2077	NYSE	FCN	Fri, Aug 27, 2004	17.66	17.80	17.58	17.75
2076	NYSE	FCN	Thu, Aug 26, 2004	17.80	17.88	17.51	17.78
2075	NYSE	FCN	Wed, Aug 25, 2004	17.75	18.06	17.68	17.86
2074	NYSE	FCN	Tue, Aug 24, 2004	17.28	17.92	17.21	17.84
2073	NYSE	FCN	Mon, Aug 23, 2004	17.15	17.49	16.79	17.12
2072	NYSE	FCN	Fri, Aug 20, 2004	16.73	17.50	16.42	17.30
2071	NYSE	FCN	Thu, Aug 19, 2004	16.63	16.86	16.55	16.73
2070	NYSE	FCN	Wed, Aug 18, 2004	16.35	16.86	16.16	16.73
2069	NYSE	FCN	Tue, Aug 17, 2004	16.39	16.57	16.26	16.45
2068	NYSE	FCN	Mon, Aug 16, 2004	15.95	16.55	15.80	16.39
2067	NYSE	FCN	Fri, Aug 13, 2004	15.92	16.08	15.82	15.95
2066	NYSE	FCN	Thu, Aug 12, 2004	16.03	16.09	15.76	15.76
2065	NYSE	FCN	Wed, Aug 11, 2004	15.70	16.15	15.60	16.04
2064	NYSE	FCN	Tue, Aug 10, 2004	15.98	16.25	15.96	16.14
2063	NYSE	FCN	Mon, Aug 9, 2004	16.29	16.55	15.91	15.92
2062	NYSE	FCN	Fri, Aug 6, 2004	16.55	16.57	16.22	16.49
2061	NYSE	FCN	Thu, Aug 5, 2004	16.90	16.94	16.55	16.57
2060	NYSE	FCN	Wed, Aug 4, 2004	17.00	17.04	16.81	16.92
2059	NYSE	FCN	Tue, Aug 3, 2004	16.85	17.05	16.63	17.01
2058	NYSE	FCN	Mon, Aug 2, 2004	17.09	17.09	16.47	16.81
2057	NYSE	FCN	Fri, Jul 30, 2004	16.81	17.42	16.78	17.26
2056	NYSE	FCN	Thu, Jul 29, 2004	17.00	17.04	16.20	16.80
2055	NYSE	FCN	Wed, Jul 28, 2004	17.25	18.97	17.06	18.60
2054	NYSE	FCN	Tue, Jul 27, 2004	15.77	17.50	15.70	17.50
2053	NYSE	FCN	Mon, Jul 26, 2004	15.95	15.96	15.68	15.80
2052	NYSE	FCN	Fri, Jul 23, 2004	16.10	16.13	15.83	16.00
2051	NYSE	FCN	Thu, Jul 22, 2004	16.00	16.19	15.78	16.13
2050	NYSE	FCN	Wed, Jul 21, 2004	16.72	16.72	16.07	16.07
2049	NYSE	FCN	Tue, Jul 20, 2004	15.45	16.75	15.37	16.71
2048	NYSE	FCN	Mon, Jul 19, 2004	15.73	15.89	15.43	15.49
2047	NYSE	FCN	Fri, Jul 16, 2004	16.22	16.27	15.60	15.67
2046	NYSE	FCN	Thu, Jul 15, 2004	15.85	16.26	15.85	16.23
2045	NYSE	FCN	Wed, Jul 14, 2004	15.90	16.14	15.75	15.80
2044	NYSE	FCN	Tue, Jul 13, 2004	16.15	16.18	15.74	16.06
2043	NYSE	FCN	Mon, Jul 12, 2004	16.07	16.44	15.94	16.14
2042	NYSE	FCN	Fri, Jul 9, 2004	15.90	16.28	15.85	16.00
2041	NYSE	FCN	Thu, Jul 8, 2004	16.40	16.42	15.85	15.86
2040	NYSE	FCN	Wed, Jul 7, 2004	16.24	16.53	16.20	16.53
2039	NYSE	FCN	Tue, Jul 6, 2004	16.12	16.54	16.00	16.17
2038	NYSE	FCN	Fri, Jul 2, 2004	16.36	16.48	16.11	16.29
2037	NYSE	FCN	Thu, Jul 1, 2004	16.45	16.63	16.40	16.42
2036	NYSE	FCN	Wed, Jun 30, 2004	16.40	16.57	16.36	16.50
2035	NYSE	FCN	Tue, Jun 29, 2004	16.17	16.50	16.17	16.50
2034	NYSE	FCN	Mon, Jun 28, 2004	16.49	16.49	16.08	16.17
2033	NYSE	FCN	Fri, Jun 25, 2004	16.33	16.49	16.15	16.46
2032	NYSE	FCN	Thu, Jun 24, 2004	16.23	16.41	16.22	16.35
2031	NYSE	FCN	Wed, Jun 23, 2004	15.80	16.20	15.70	16.15
2030	NYSE	FCN	Tue, Jun 22, 2004	15.72	15.98	15.67	15.73
2029	NYSE	FCN	Mon, Jun 21, 2004	15.97	15.97	15.69	15.72
2028	NYSE	FCN	Fri, Jun 18, 2004	16.10	16.20	15.95	15.95
2027	NYSE	FCN	Thu, Jun 17, 2004	16.25	16.25	15.98	16.10
2026	NYSE	FCN	Wed, Jun 16, 2004	16.16	16.35	16.06	16.15
2025	NYSE	FCN	Tue, Jun 15, 2004	16.17	16.40	15.98	16.01
2024	NYSE	FCN	Mon, Jun 14, 2004	16.35	16.35	15.88	15.92
2023	NYSE	FCN	Thu, Jun 10, 2004	16.65	16.68	16.21	16.25
2022	NYSE	FCN	Wed, Jun 9, 2004	16.80	16.89	16.48	16.56
2021	NYSE	FCN	Tue, Jun 8, 2004	16.79	16.79	16.55	16.75
2020	NYSE	FCN	Mon, Jun 7, 2004	16.61	16.88	16.57	16.80
2019	NYSE	FCN	Fri, Jun 4, 2004	16.60	16.66	16.43	16.60
2018	NYSE	FCN	Thu, Jun 3, 2004	16.79	16.80	16.48	16.48
2017	NYSE	FCN	Wed, Jun 2, 2004	16.71	16.87	16.58	16.84
2016	NYSE	FCN	Tue, Jun 1, 2004	16.51	16.79	16.35	16.71
2015	NYSE	FCN	Fri, May 28, 2004	16.58	16.83	16.50	16.75
2014	NYSE	FCN	Thu, May 27, 2004	16.73	16.81	16.56	16.78
2013	NYSE	FCN	Wed, May 26, 2004	16.50	16.78	16.40	16.73
2012	NYSE	FCN	Tue, May 25, 2004	16.21	16.67	16.07	16.67
2011	NYSE	FCN	Mon, May 24, 2004	15.96	16.41	15.96	16.21
2010	NYSE	FCN	Fri, May 21, 2004	15.90	16.16	15.61	16.01
2009	NYSE	FCN	Thu, May 20, 2004	15.65	16.01	15.48	16.01
2008	NYSE	FCN	Wed, May 19, 2004	15.75	16.10	15.39	15.65
2007	NYSE	FCN	Tue, May 18, 2004	14.75	15.13	14.70	15.01
2006	NYSE	FCN	Mon, May 17, 2004	14.83	15.05	14.65	14.79
2005	NYSE	FCN	Fri, May 14, 2004	15.42	15.61	15.00	15.08
2004	NYSE	FCN	Thu, May 13, 2004	15.21	15.60	15.18	15.42
2003	NYSE	FCN	Wed, May 12, 2004	15.36	15.48	14.80	15.21
2002	NYSE	FCN	Tue, May 11, 2004	15.52	15.58	15.25	15.35
2001	NYSE	FCN	Mon, May 10, 2004	15.95	15.96	15.39	15.61
2000	NYSE	FCN	Fri, May 7, 2004	15.91	16.13	15.90	15.95
1999	NYSE	FCN	Thu, May 6, 2004	16.07	16.11	15.79	15.90
1998	NYSE	FCN	Wed, May 5, 2004	16.64	16.64	15.96	16.22
1997	NYSE	FCN	Tue, May 4, 2004	16.60	16.85	16.47	16.59
1996	NYSE	FCN	Mon, May 3, 2004	16.44	16.60	16.20	16.52
1995	NYSE	FCN	Fri, Apr 30, 2004	16.20	16.71	16.11	16.45
1994	NYSE	FCN	Thu, Apr 29, 2004	15.60	16.34	14.56	16.11
1993	NYSE	FCN	Wed, Apr 28, 2004	16.06	16.06	15.55	15.63
1992	NYSE	FCN	Tue, Apr 27, 2004	16.10	16.17	15.70	15.99
1991	NYSE	FCN	Mon, Apr 26, 2004	16.50	16.51	16.10	16.15
1990	NYSE	FCN	Fri, Apr 23, 2004	16.87	17.00	16.47	16.60
1989	NYSE	FCN	Thu, Apr 22, 2004	16.86	17.40	16.65	16.87
1988	NYSE	FCN	Wed, Apr 21, 2004	15.65	16.86	15.65	16.86
1987	NYSE	FCN	Tue, Apr 20, 2004	15.98	16.15	15.75	15.80
1986	NYSE	FCN	Mon, Apr 19, 2004	16.16	16.16	15.82	16.05
1985	NYSE	FCN	Fri, Apr 16, 2004	16.11	16.19	15.90	16.16
1984	NYSE	FCN	Thu, Apr 15, 2004	16.50	16.51	16.03	16.10
1983	NYSE	FCN	Wed, Apr 14, 2004	17.31	17.49	17.26	17.44
1982	NYSE	FCN	Tue, Apr 13, 2004	17.23	17.31	17.11	17.29
1981	NYSE	FCN	Mon, Apr 12, 2004	16.83	17.21	16.77	17.17
1980	NYSE	FCN	Thu, Apr 8, 2004	17.18	17.30	16.90	16.90
1979	NYSE	FCN	Wed, Apr 7, 2004	16.90	17.15	16.71	17.14
1978	NYSE	FCN	Tue, Apr 6, 2004	16.85	16.90	16.77	16.84
1977	NYSE	FCN	Mon, Apr 5, 2004	16.66	16.95	16.64	16.94
1976	NYSE	FCN	Fri, Apr 2, 2004	16.51	16.80	16.45	16.65
1975	NYSE	FCN	Thu, Apr 1, 2004	16.60	16.76	16.37	16.51
1974	NYSE	FCN	Wed, Mar 31, 2004	16.20	16.71	16.06	16.66
1973	NYSE	FCN	Tue, Mar 30, 2004	16.32	16.38	16.16	16.37
1972	NYSE	FCN	Mon, Mar 29, 2004	16.28	16.52	16.23	16.40
1971	NYSE	FCN	Fri, Mar 26, 2004	16.00	16.31	16.00	16.19
1970	NYSE	FCN	Thu, Mar 25, 2004	15.88	16.04	15.80	15.96
1969	NYSE	FCN	Wed, Mar 24, 2004	16.06	16.06	15.71	15.92
1968	NYSE	FCN	Tue, Mar 23, 2004	16.17	16.35	16.00	16.13
1967	NYSE	FCN	Mon, Mar 22, 2004	16.15	16.15	15.84	15.97
1966	NYSE	FCN	Fri, Mar 19, 2004	16.25	16.25	16.02	16.22
1965	NYSE	FCN	Thu, Mar 18, 2004	16.23	16.24	15.99	16.21
1964	NYSE	FCN	Wed, Mar 17, 2004	16.32	16.40	16.20	16.27
1963	NYSE	FCN	Tue, Mar 16, 2004	16.35	16.42	15.50	16.32
1962	NYSE	FCN	Mon, Mar 15, 2004	16.48	16.49	16.20	16.25
1961	NYSE	FCN	Fri, Mar 12, 2004	16.55	16.60	16.22	16.49
1960	NYSE	FCN	Thu, Mar 11, 2004	16.45	16.84	16.34	16.59
1959	NYSE	FCN	Wed, Mar 10, 2004	16.70	16.79	16.46	16.75
1958	NYSE	FCN	Tue, Mar 9, 2004	16.70	16.79	16.54	16.74
1957	NYSE	FCN	Mon, Mar 8, 2004	16.70	16.90	16.59	16.70
1956	NYSE	FCN	Fri, Mar 5, 2004	16.60	16.84	16.60	16.70
1955	NYSE	FCN	Thu, Mar 4, 2004	16.45	16.70	16.25	16.62
1954	NYSE	FCN	Wed, Mar 3, 2004	16.26	16.56	16.03	16.48
1953	NYSE	FCN	Tue, Mar 2, 2004	16.45	16.45	16.16	16.26
1952	NYSE	FCN	Mon, Mar 1, 2004	16.45	16.59	16.20	16.35
1951	NYSE	FCN	Fri, Feb 27, 2004	16.56	16.63	16.35	16.42
1950	NYSE	FCN	Thu, Feb 26, 2004	16.28	16.65	16.20	16.57
1949	NYSE	FCN	Wed, Feb 25, 2004	16.16	16.44	16.14	16.43
1948	NYSE	FCN	Tue, Feb 24, 2004	16.17	16.25	15.80	16.12
1947	NYSE	FCN	Mon, Feb 23, 2004	16.50	16.55	16.10	16.18
1946	NYSE	FCN	Fri, Feb 20, 2004	16.28	16.40	16.12	16.37
1945	NYSE	FCN	Thu, Feb 19, 2004	15.95	16.44	15.81	16.28
1944	NYSE	FCN	Wed, Feb 18, 2004	15.09	15.70	15.09	15.56
1943	NYSE	FCN	Tue, Feb 17, 2004	15.12	15.34	15.05	15.07
1942	NYSE	FCN	Fri, Feb 13, 2004	15.27	15.27	14.90	15.05
1941	NYSE	FCN	Thu, Feb 12, 2004	15.53	15.53	15.24	15.27
1940	NYSE	FCN	Wed, Feb 11, 2004	15.50	15.66	15.35	15.48
1939	NYSE	FCN	Tue, Feb 10, 2004	15.25	15.66	15.00	15.45
1938	NYSE	FCN	Mon, Feb 9, 2004	14.00	15.10	14.00	14.82
1937	NYSE	FCN	Fri, Feb 6, 2004	14.00	14.10	13.74	13.75
1936	NYSE	FCN	Thu, Feb 5, 2004	13.86	14.30	13.61	13.99
1935	NYSE	FCN	Wed, Feb 4, 2004	14.28	14.28	13.55	13.71
1934	NYSE	FCN	Tue, Feb 3, 2004	14.75	14.75	14.05	14.30
1933	NYSE	FCN	Mon, Feb 2, 2004	15.00	15.00	14.43	14.75
1932	NYSE	FCN	Fri, Jan 30, 2004	14.40	15.07	14.28	15.00
1931	NYSE	FCN	Thu, Jan 29, 2004	15.10	15.35	14.45	14.50
1930	NYSE	FCN	Wed, Jan 28, 2004	16.75	16.85	13.75	14.75
1929	NYSE	FCN	Tue, Jan 27, 2004	22.65	23.27	22.63	22.99
1928	NYSE	FCN	Mon, Jan 26, 2004	22.75	22.84	22.45	22.65
1927	NYSE	FCN	Fri, Jan 23, 2004	22.65	23.25	22.44	23.03
1926	NYSE	FCN	Thu, Jan 22, 2004	22.75	23.00	22.59	22.70
1925	NYSE	FCN	Wed, Jan 21, 2004	22.99	23.14	22.56	22.70
1924	NYSE	FCN	Tue, Jan 20, 2004	22.69	22.99	22.20	22.99
1923	NYSE	FCN	Fri, Jan 16, 2004	23.95	23.96	22.69	22.69
1922	NYSE	FCN	Thu, Jan 15, 2004	23.71	23.97	23.60	23.85
1921	NYSE	FCN	Wed, Jan 14, 2004	23.85	23.99	23.61	23.80
1920	NYSE	FCN	Tue, Jan 13, 2004	23.99	23.99	23.60	23.98
1919	NYSE	FCN	Mon, Jan 12, 2004	23.65	24.14	23.62	24.14
1918	NYSE	FCN	Fri, Jan 9, 2004	23.65	23.80	23.25	23.40
1917	NYSE	FCN	Thu, Jan 8, 2004	23.50	23.77	23.40	23.75
1916	NYSE	FCN	Wed, Jan 7, 2004	23.12	23.38	23.04	23.25
1915	NYSE	FCN	Tue, Jan 6, 2004	23.00	23.29	23.00	23.15
1914	NYSE	FCN	Mon, Jan 5, 2004	23.63	23.79	23.10	23.28
1913	NYSE	FCN	Fri, Jan 2, 2004	23.44	23.69	22.44	23.63
1912	NYSE	FCN	Wed, Dec 31, 2003	24.08	24.11	23.30	23.37
1911	NYSE	FCN	Tue, Dec 30, 2003	24.41	24.58	24.00	24.18
1910	NYSE	FCN	Mon, Dec 29, 2003	23.27	24.31	23.27	24.31
1909	NYSE	FCN	Fri, Dec 26, 2003	23.50	23.56	23.28	23.35
1908	NYSE	FCN	Wed, Dec 24, 2003	23.33	23.68	23.30	23.49
1907	NYSE	FCN	Tue, Dec 23, 2003	23.47	23.65	23.06	23.33
1906	NYSE	FCN	Mon, Dec 22, 2003	22.55	23.38	22.51	23.37
1905	NYSE	FCN	Fri, Dec 19, 2003	23.00	23.00	22.42	22.70
1904	NYSE	FCN	Thu, Dec 18, 2003	22.26	23.07	22.26	22.94
1903	NYSE	FCN	Wed, Dec 17, 2003	21.92	22.28	21.60	22.21
1902	NYSE	FCN	Tue, Dec 16, 2003	22.50	22.50	21.70	22.00
1901	NYSE	FCN	Mon, Dec 15, 2003	23.35	23.57	22.54	22.63
1900	NYSE	FCN	Fri, Dec 12, 2003	23.60	23.75	23.02	23.60
1899	NYSE	FCN	Thu, Dec 11, 2003	23.18	23.94	23.11	23.60
1898	NYSE	FCN	Wed, Dec 10, 2003	22.76	23.31	22.50	23.01
1897	NYSE	FCN	Tue, Dec 9, 2003	22.55	22.80	22.35	22.76
1896	NYSE	FCN	Mon, Dec 8, 2003	22.11	22.45	21.97	22.45
1895	NYSE	FCN	Fri, Dec 5, 2003	21.90	22.00	21.74	21.97
1894	NYSE	FCN	Thu, Dec 4, 2003	21.70	22.12	21.70	22.10
1893	NYSE	FCN	Wed, Dec 3, 2003	21.99	22.15	21.74	21.78
1892	NYSE	FCN	Tue, Dec 2, 2003	21.95	22.07	21.90	21.95
1891	NYSE	FCN	Mon, Dec 1, 2003	21.96	22.16	21.90	21.95
1890	NYSE	FCN	Fri, Nov 28, 2003	21.55	21.97	21.55	21.97
1889	NYSE	FCN	Wed, Nov 26, 2003	21.78	21.78	21.21	21.65
1888	NYSE	FCN	Tue, Nov 25, 2003	22.30	22.30	21.18	21.78
1887	NYSE	FCN	Mon, Nov 24, 2003	22.20	22.46	22.00	22.45
1886	NYSE	FCN	Fri, Nov 21, 2003	21.70	22.01	21.70	21.95
1885	NYSE	FCN	Thu, Nov 20, 2003	21.16	21.53	21.05	21.48
1884	NYSE	FCN	Wed, Nov 19, 2003	20.96	21.32	20.90	21.16
1883	NYSE	FCN	Tue, Nov 18, 2003	21.40	21.54	20.93	21.06
1882	NYSE	FCN	Mon, Nov 17, 2003	21.64	21.64	20.83	21.35
1881	NYSE	FCN	Fri, Nov 14, 2003	21.65	21.92	21.41	21.53
1880	NYSE	FCN	Thu, Nov 13, 2003	21.31	21.85	21.31	21.72
1879	NYSE	FCN	Wed, Nov 12, 2003	20.89	21.27	20.86	21.27
1878	NYSE	FCN	Tue, Nov 11, 2003	21.08	21.25	20.80	20.90
1877	NYSE	FCN	Mon, Nov 10, 2003	21.01	21.62	20.99	21.28
1876	NYSE	FCN	Fri, Nov 7, 2003	20.40	21.02	20.25	21.01
1875	NYSE	FCN	Thu, Nov 6, 2003	20.30	20.44	20.00	20.34
1874	NYSE	FCN	Wed, Nov 5, 2003	20.25	20.50	20.13	20.43
1873	NYSE	FCN	Tue, Nov 4, 2003	20.08	20.39	20.01	20.28
1872	NYSE	FCN	Mon, Nov 3, 2003	19.93	20.09	19.90	20.09
1871	NYSE	FCN	Fri, Oct 31, 2003	19.62	19.90	19.62	19.90
1870	NYSE	FCN	Thu, Oct 30, 2003	19.89	20.10	19.70	19.78
1869	NYSE	FCN	Wed, Oct 29, 2003	19.70	20.23	19.38	19.90
1868	NYSE	FCN	Tue, Oct 28, 2003	18.40	19.75	18.32	19.70
1867	NYSE	FCN	Mon, Oct 27, 2003	17.90	18.40	17.85	18.28
1866	NYSE	FCN	Fri, Oct 24, 2003	17.49	17.72	17.26	17.70
1865	NYSE	FCN	Thu, Oct 23, 2003	17.37	18.15	16.79	17.49
1864	NYSE	FCN	Wed, Oct 22, 2003	17.76	17.89	17.45	17.63
1863	NYSE	FCN	Tue, Oct 21, 2003	18.00	18.28	17.84	17.96
1862	NYSE	FCN	Mon, Oct 20, 2003	18.04	18.19	17.82	18.16
1861	NYSE	FCN	Fri, Oct 17, 2003	17.93	18.10	17.65	18.05
1860	NYSE	FCN	Thu, Oct 16, 2003	18.00	18.19	17.67	18.01
1859	NYSE	FCN	Wed, Oct 15, 2003	17.10	18.22	17.05	18.03
1858	NYSE	FCN	Tue, Oct 14, 2003	18.53	18.55	18.20	18.50
1857	NYSE	FCN	Mon, Oct 13, 2003	18.68	18.98	18.55	18.66
1856	NYSE	FCN	Fri, Oct 10, 2003	18.52	18.80	18.40	18.68
1855	NYSE	FCN	Thu, Oct 9, 2003	18.41	18.99	18.35	18.56
1854	NYSE	FCN	Wed, Oct 8, 2003	18.50	18.59	18.20	18.35
1853	NYSE	FCN	Tue, Oct 7, 2003	18.02	18.44	18.00	18.44
1852	NYSE	FCN	Mon, Oct 6, 2003	18.15	18.29	17.95	18.12
1851	NYSE	FCN	Fri, Oct 3, 2003	18.24	18.26	18.01	18.24
1850	NYSE	FCN	Thu, Oct 2, 2003	17.95	18.20	17.70	18.02
1849	NYSE	FCN	Wed, Oct 1, 2003	17.38	18.06	17.05	17.78
1848	NYSE	FCN	Tue, Sep 30, 2003	17.12	17.54	17.06	17.35
1847	NYSE	FCN	Mon, Sep 29, 2003	17.50	17.60	17.00	17.28
1846	NYSE	FCN	Fri, Sep 26, 2003	18.15	18.15	17.53	17.55
1845	NYSE	FCN	Thu, Sep 25, 2003	18.88	18.90	18.20	18.22
1844	NYSE	FCN	Wed, Sep 24, 2003	19.05	19.12	18.60	18.75
1843	NYSE	FCN	Tue, Sep 23, 2003	18.17	18.85	18.07	18.74
1842	NYSE	FCN	Mon, Sep 22, 2003	20.64	20.64	17.95	18.04
1841	NYSE	FCN	Fri, Sep 19, 2003	23.33	23.47	23.06	23.06
1840	NYSE	FCN	Thu, Sep 18, 2003	23.75	23.75	22.60	23.24
1839	NYSE	FCN	Wed, Sep 17, 2003	24.17	24.17	23.57	23.57
1838	NYSE	FCN	Tue, Sep 16, 2003	23.75	24.18	23.75	24.16
1837	NYSE	FCN	Mon, Sep 15, 2003	23.95	24.13	23.65	23.70
1836	NYSE	FCN	Fri, Sep 12, 2003	24.75	24.75	23.51	23.85
1835	NYSE	FCN	Thu, Sep 11, 2003	25.84	26.11	24.40	24.91
1834	NYSE	FCN	Wed, Sep 10, 2003	26.40	26.40	25.72	25.78
1833	NYSE	FCN	Tue, Sep 9, 2003	26.50	26.63	26.32	26.32
1832	NYSE	FCN	Mon, Sep 8, 2003	26.35	26.70	26.25	26.51
1831	NYSE	FCN	Fri, Sep 5, 2003	25.89	26.38	25.57	25.92
1830	NYSE	FCN	Thu, Sep 4, 2003	25.45	26.14	25.44	25.89
1829	NYSE	FCN	Wed, Sep 3, 2003	25.90	26.10	25.25	25.45
1828	NYSE	FCN	Tue, Sep 2, 2003	25.12	26.00	25.06	25.96
1827	NYSE	FCN	Fri, Aug 29, 2003	25.04	25.34	24.91	25.00
1826	NYSE	FCN	Thu, Aug 28, 2003	24.79	24.95	24.22	24.94
1825	NYSE	FCN	Wed, Aug 27, 2003	24.36	24.90	24.19	24.78
1824	NYSE	FCN	Tue, Aug 26, 2003	24.20	24.49	23.96	24.36
1823	NYSE	FCN	Mon, Aug 25, 2003	24.15	24.19	23.82	24.19
1822	NYSE	FCN	Fri, Aug 22, 2003	24.20	24.41	23.76	23.86
1821	NYSE	FCN	Thu, Aug 21, 2003	23.91	24.19	23.86	24.18
1820	NYSE	FCN	Wed, Aug 20, 2003	24.16	24.16	23.88	23.94
1819	NYSE	FCN	Tue, Aug 19, 2003	23.79	24.19	23.75	24.16
1818	NYSE	FCN	Mon, Aug 18, 2003	24.20	24.20	23.42	23.80
1817	NYSE	FCN	Fri, Aug 15, 2003	23.40	24.20	23.30	24.10
1816	NYSE	FCN	Thu, Aug 14, 2003	23.75	23.80	23.11	23.45
1815	NYSE	FCN	Wed, Aug 13, 2003	23.35	23.73	23.00	23.71
1814	NYSE	FCN	Tue, Aug 12, 2003	22.80	23.25	22.63	23.17
1813	NYSE	FCN	Mon, Aug 11, 2003	23.00	23.02	22.61	22.83
1812	NYSE	FCN	Fri, Aug 8, 2003	23.05	23.08	22.40	23.00
1811	NYSE	FCN	Thu, Aug 7, 2003	21.94	23.07	21.41	23.05
1810	NYSE	FCN	Wed, Aug 6, 2003	21.00	22.12	20.88	21.93
1809	NYSE	FCN	Tue, Aug 5, 2003	20.20	20.87	20.18	20.87
1808	NYSE	FCN	Mon, Aug 4, 2003	22.10	22.10	21.14	21.35
1807	NYSE	FCN	Fri, Aug 1, 2003	21.75	22.15	21.61	22.10
1806	NYSE	FCN	Thu, Jul 31, 2003	22.60	22.60	21.78	22.00
1805	NYSE	FCN	Wed, Jul 30, 2003	22.80	22.80	22.20	22.30
1804	NYSE	FCN	Tue, Jul 29, 2003	22.30	22.98	21.71	22.60
1803	NYSE	FCN	Mon, Jul 28, 2003	20.60	21.95	20.60	21.71
1802	NYSE	FCN	Fri, Jul 25, 2003	21.95	22.19	20.75	20.80
1801	NYSE	FCN	Thu, Jul 24, 2003	24.50	25.10	21.05	21.65
1800	NYSE	FCN	Wed, Jul 23, 2003	26.15	27.60	26.03	26.42
1799	NYSE	FCN	Tue, Jul 22, 2003	25.06	26.10	24.92	26.10
1798	NYSE	FCN	Mon, Jul 21, 2003	25.48	25.48	24.50	25.07
1797	NYSE	FCN	Fri, Jul 18, 2003	25.15	25.51	25.10	25.46
1796	NYSE	FCN	Thu, Jul 17, 2003	25.20	25.25	24.43	24.65
1795	NYSE	FCN	Wed, Jul 16, 2003	25.95	25.95	24.85	25.30
1794	NYSE	FCN	Tue, Jul 15, 2003	26.00	26.00	25.10	25.61
1793	NYSE	FCN	Mon, Jul 14, 2003	24.50	25.05	24.25	25.05
1792	NYSE	FCN	Fri, Jul 11, 2003	23.50	24.08	23.47	24.08
1791	NYSE	FCN	Thu, Jul 10, 2003	24.30	24.46	23.14	23.45
1790	NYSE	FCN	Wed, Jul 9, 2003	23.95	24.50	23.95	24.28
1789	NYSE	FCN	Tue, Jul 8, 2003	23.45	23.84	23.34	23.65
1788	NYSE	FCN	Mon, Jul 7, 2003	23.80	24.11	23.05	23.40
1787	NYSE	FCN	Thu, Jul 3, 2003	23.99	24.00	23.67	23.88
1786	NYSE	FCN	Wed, Jul 2, 2003	24.40	24.49	23.75	24.00
1785	NYSE	FCN	Tue, Jul 1, 2003	24.97	24.97	23.80	24.24
1784	NYSE	FCN	Mon, Jun 30, 2003	25.09	25.24	24.42	24.97
1783	NYSE	FCN	Fri, Jun 27, 2003	24.69	25.13	24.51	24.90
1782	NYSE	FCN	Thu, Jun 26, 2003	24.60	24.98	24.31	24.83
1781	NYSE	FCN	Wed, Jun 25, 2003	25.10	25.20	24.20	24.70
1780	NYSE	FCN	Tue, Jun 24, 2003	25.57	25.80	24.60	24.93
1779	NYSE	FCN	Mon, Jun 23, 2003	25.35	25.74	25.20	25.57
1778	NYSE	FCN	Fri, Jun 20, 2003	25.89	26.01	25.23	25.23
1777	NYSE	FCN	Thu, Jun 19, 2003	26.60	26.60	25.81	25.82
1776	NYSE	FCN	Wed, Jun 18, 2003	25.80	26.69	25.50	26.65
1775	NYSE	FCN	Tue, Jun 17, 2003	25.69	25.90	25.00	25.80
1774	NYSE	FCN	Mon, Jun 16, 2003	25.50	25.83	25.01	25.59
1773	NYSE	FCN	Fri, Jun 13, 2003	26.00	26.02	25.11	25.25
1772	NYSE	FCN	Thu, Jun 12, 2003	26.50	26.50	25.34	25.58
1771	NYSE	FCN	Wed, Jun 11, 2003	24.95	25.50	24.75	25.35
1770	NYSE	FCN	Tue, Jun 10, 2003	24.95	24.95	24.40	24.61
1769	NYSE	FCN	Mon, Jun 9, 2003	24.50	24.56	24.11	24.47
1768	NYSE	FCN	Fri, Jun 6, 2003	24.10	24.36	23.65	23.80
1767	NYSE	FCN	Thu, Jun 5, 2003	23.30	24.02	22.60	23.66
1766	NYSE	FCN	Wed, Jun 4, 2003	24.25	24.83	23.44	23.45
1765	NYSE	FCN	Tue, Jun 3, 2003	23.17	24.53	22.93	24.12
1764	NYSE	FCN	Mon, Jun 2, 2003	24.40	24.41	23.17	23.45
1763	NYSE	FCN	Fri, May 30, 2003	25.48	25.48	23.47	24.47
1762	NYSE	FCN	Thu, May 29, 2003	27.07	27.13	24.80	25.47
1761	NYSE	FCN	Wed, May 28, 2003	28.34	28.47	27.20	27.23
1760	NYSE	FCN	Tue, May 27, 2003	28.25	28.37	28.05	28.27
1759	NYSE	FCN	Fri, May 23, 2003	27.73	28.07	27.60	28.01
1758	NYSE	FCN	Thu, May 22, 2003	27.10	27.78	27.10	27.60
1757	NYSE	FCN	Wed, May 21, 2003	26.63	27.31	26.63	27.10
1756	NYSE	FCN	Tue, May 20, 2003	26.69	27.07	26.47	26.63
1755	NYSE	FCN	Mon, May 19, 2003	26.67	26.97	26.13	26.73
1754	NYSE	FCN	Fri, May 16, 2003	27.47	27.67	26.67	26.67
1753	NYSE	FCN	Thu, May 15, 2003	27.33	27.85	27.33	27.67
1752	NYSE	FCN	Wed, May 14, 2003	26.67	27.35	26.67	27.11
1751	NYSE	FCN	Tue, May 13, 2003	27.62	27.63	25.63	26.60
1750	NYSE	FCN	Mon, May 12, 2003	28.97	29.20	27.40	27.71
1749	NYSE	FCN	Fri, May 9, 2003	28.38	28.92	27.67	28.92
1748	NYSE	FCN	Thu, May 8, 2003	29.67	29.99	28.31	28.35
1747	NYSE	FCN	Wed, May 7, 2003	30.51	30.51	29.80	29.80
1746	NYSE	FCN	Tue, May 6, 2003	31.29	31.50	30.63	30.63
1745	NYSE	FCN	Mon, May 5, 2003	31.25	31.54	31.05	31.29
1744	NYSE	FCN	Fri, May 2, 2003	30.54	31.12	30.47	31.05
1743	NYSE	FCN	Thu, May 1, 2003	30.19	30.77	29.65	30.54
1742	NYSE	FCN	Wed, Apr 30, 2003	30.17	30.27	29.53	30.17
1741	NYSE	FCN	Tue, Apr 29, 2003	30.63	30.89	29.88	30.10
1740	NYSE	FCN	Mon, Apr 28, 2003	30.45	30.90	30.33	30.60
1739	NYSE	FCN	Fri, Apr 25, 2003	30.35	30.65	30.09	30.29
1738	NYSE	FCN	Thu, Apr 24, 2003	32.17	32.45	28.57	30.22
1737	NYSE	FCN	Wed, Apr 23, 2003	30.13	31.40	30.13	31.36
1736	NYSE	FCN	Tue, Apr 22, 2003	31.43	31.47	29.67	30.00
1735	NYSE	FCN	Mon, Apr 21, 2003	31.87	31.87	31.37	31.43
1734	NYSE	FCN	Thu, Apr 17, 2003	31.63	31.86	31.59	31.71
1733	NYSE	FCN	Wed, Apr 16, 2003	31.77	32.10	31.35	31.39
1732	NYSE	FCN	Tue, Apr 15, 2003	31.17	31.46	31.00	31.39
1731	NYSE	FCN	Mon, Apr 14, 2003	30.66	30.83	30.08	30.83
1730	NYSE	FCN	Fri, Apr 11, 2003	30.41	30.97	30.33	30.39
1729	NYSE	FCN	Thu, Apr 10, 2003	30.54	30.67	30.34	30.49
1728	NYSE	FCN	Wed, Apr 9, 2003	30.94	31.06	30.51	30.54
1727	NYSE	FCN	Tue, Apr 8, 2003	31.41	31.43	30.51	30.77
1726	NYSE	FCN	Mon, Apr 7, 2003	32.17	32.25	31.61	31.61
1725	NYSE	FCN	Fri, Apr 4, 2003	31.40	31.91	31.07	31.20
1724	NYSE	FCN	Thu, Apr 3, 2003	32.17	32.23	31.37	31.40
1723	NYSE	FCN	Wed, Apr 2, 2003	31.30	31.87	31.30	31.82
1722	NYSE	FCN	Tue, Apr 1, 2003	31.11	31.18	30.56	30.91
1721	NYSE	FCN	Mon, Mar 31, 2003	30.52	30.93	30.22	30.81
1720	NYSE	FCN	Fri, Mar 28, 2003	30.35	30.75	30.27	30.56
1719	NYSE	FCN	Thu, Mar 27, 2003	30.07	30.44	29.87	30.42
1718	NYSE	FCN	Wed, Mar 26, 2003	30.45	30.49	30.04	30.13
1717	NYSE	FCN	Tue, Mar 25, 2003	29.93	30.45	29.93	30.18
1716	NYSE	FCN	Mon, Mar 24, 2003	29.73	30.00	29.00	29.93
1715	NYSE	FCN	Fri, Mar 21, 2003	29.67	30.12	29.40	29.81
1714	NYSE	FCN	Thu, Mar 20, 2003	29.40	29.77	28.97	29.35
1713	NYSE	FCN	Wed, Mar 19, 2003	29.48	29.59	29.07	29.33
1712	NYSE	FCN	Tue, Mar 18, 2003	29.60	29.67	29.17	29.38
1711	NYSE	FCN	Mon, Mar 17, 2003	28.30	29.60	28.29	29.55
1710	NYSE	FCN	Fri, Mar 14, 2003	29.10	29.25	28.17	28.30
1709	NYSE	FCN	Thu, Mar 13, 2003	29.05	29.40	28.93	29.03
1708	NYSE	FCN	Wed, Mar 12, 2003	29.16	29.17	28.76	28.92
1707	NYSE	FCN	Tue, Mar 11, 2003	29.30	29.31	29.00	29.15
1706	NYSE	FCN	Mon, Mar 10, 2003	29.34	29.43	29.10	29.30
1705	NYSE	FCN	Fri, Mar 7, 2003	28.97	29.45	28.91	29.33
1704	NYSE	FCN	Thu, Mar 6, 2003	28.97	29.15	28.83	29.11
1703	NYSE	FCN	Wed, Mar 5, 2003	28.60	29.25	28.33	29.09
1702	NYSE	FCN	Tue, Mar 4, 2003	28.67	28.93	28.50	28.67
1701	NYSE	FCN	Mon, Mar 3, 2003	28.74	29.57	28.61	28.70
1700	NYSE	FCN	Fri, Feb 28, 2003	28.98	29.22	28.67	28.67
1699	NYSE	FCN	Thu, Feb 27, 2003	28.61	29.31	28.60	29.05
1698	NYSE	FCN	Wed, Feb 26, 2003	29.57	29.83	29.00	29.08
1697	NYSE	FCN	Tue, Feb 25, 2003	28.59	29.83	28.57	29.53
1696	NYSE	FCN	Mon, Feb 24, 2003	28.83	28.89	28.37	28.62
1695	NYSE	FCN	Fri, Feb 21, 2003	28.38	28.89	28.37	28.69
1694	NYSE	FCN	Thu, Feb 20, 2003	27.79	28.57	27.60	28.51
1693	NYSE	FCN	Wed, Feb 19, 2003	27.87	28.03	27.73	27.79
1692	NYSE	FCN	Tue, Feb 18, 2003	27.93	28.13	27.77	27.87
1691	NYSE	FCN	Fri, Feb 14, 2003	27.02	27.81	27.02	27.73
1690	NYSE	FCN	Thu, Feb 13, 2003	27.33	27.53	26.90	27.15
1689	NYSE	FCN	Wed, Feb 12, 2003	27.40	27.61	27.17	27.34
1688	NYSE	FCN	Tue, Feb 11, 2003	27.66	27.85	27.33	27.41
1687	NYSE	FCN	Mon, Feb 10, 2003	27.57	27.80	26.95	27.65
1686	NYSE	FCN	Fri, Feb 7, 2003	27.37	27.96	27.21	27.57
1685	NYSE	FCN	Thu, Feb 6, 2003	26.00	27.00	25.73	26.80
1684	NYSE	FCN	Wed, Feb 5, 2003	27.31	27.47	27.10	27.10
1683	NYSE	FCN	Tue, Feb 4, 2003	27.05	27.57	26.74	27.31
1682	NYSE	FCN	Mon, Feb 3, 2003	27.44	28.13	27.05	27.05
1681	NYSE	FCN	Fri, Jan 31, 2003	25.68	27.57	25.67	27.43
1680	NYSE	FCN	Thu, Jan 30, 2003	26.07	26.38	25.53	25.91
1679	NYSE	FCN	Wed, Jan 29, 2003	26.83	26.84	25.77	26.15
1678	NYSE	FCN	Tue, Jan 28, 2003	27.13	27.19	26.77	27.00
1677	NYSE	FCN	Mon, Jan 27, 2003	26.79	27.23	26.68	27.14
1676	NYSE	FCN	Fri, Jan 24, 2003	27.73	27.73	26.75	26.92
1675	NYSE	FCN	Thu, Jan 23, 2003	27.40	28.13	27.07	27.87
1674	NYSE	FCN	Wed, Jan 22, 2003	27.63	27.64	26.79	27.33
1673	NYSE	FCN	Tue, Jan 21, 2003	28.04	28.33	27.40	27.70
1672	NYSE	FCN	Fri, Jan 17, 2003	27.97	28.39	27.87	28.04
1671	NYSE	FCN	Thu, Jan 16, 2003	28.97	29.35	28.17	28.22
1670	NYSE	FCN	Wed, Jan 15, 2003	28.50	28.83	28.00	28.83
1669	NYSE	FCN	Tue, Jan 14, 2003	28.68	28.68	27.63	27.92
1668	NYSE	FCN	Mon, Jan 13, 2003	28.37	29.10	28.30	28.68
1667	NYSE	FCN	Fri, Jan 10, 2003	28.00	28.13	27.53	28.07
1666	NYSE	FCN	Thu, Jan 9, 2003	27.27	28.13	27.09	28.03
1665	NYSE	FCN	Wed, Jan 8, 2003	28.13	28.13	27.35	27.43
1664	NYSE	FCN	Tue, Jan 7, 2003	28.00	28.43	27.80	28.05
1663	NYSE	FCN	Mon, Jan 6, 2003	27.28	28.29	27.20	28.01
1662	NYSE	FCN	Fri, Jan 3, 2003	27.41	27.49	27.19	27.27
1661	NYSE	FCN	Thu, Jan 2, 2003	26.93	27.77	26.77	27.35
1660	NYSE	FCN	Tue, Dec 31, 2002	26.67	27.00	26.63	26.77
1659	NYSE	FCN	Mon, Dec 30, 2002	26.23	26.77	26.23	26.70
1658	NYSE	FCN	Fri, Dec 27, 2002	26.67	26.67	26.00	26.17
1657	NYSE	FCN	Thu, Dec 26, 2002	26.27	26.67	26.21	26.67
1656	NYSE	FCN	Tue, Dec 24, 2002	26.21	26.31	25.55	26.20
1655	NYSE	FCN	Mon, Dec 23, 2002	26.39	26.80	26.15	26.20
1654	NYSE	FCN	Fri, Dec 20, 2002	25.53	26.19	24.87	26.19
1653	NYSE	FCN	Thu, Dec 19, 2002	25.09	25.41	24.87	25.37
1652	NYSE	FCN	Wed, Dec 18, 2002	25.30	25.31	24.73	25.09
1651	NYSE	FCN	Tue, Dec 17, 2002	26.00	26.09	25.04	25.20
1650	NYSE	FCN	Mon, Dec 16, 2002	26.17	26.46	25.75	26.10
1649	NYSE	FCN	Fri, Dec 13, 2002	26.40	26.40	26.07	26.17
1648	NYSE	FCN	Thu, Dec 12, 2002	26.63	26.63	26.29	26.47
1647	NYSE	FCN	Wed, Dec 11, 2002	26.59	26.73	26.25	26.59
1646	NYSE	FCN	Tue, Dec 10, 2002	26.57	26.65	26.27	26.61
1645	NYSE	FCN	Mon, Dec 9, 2002	26.65	26.83	26.28	26.47
1644	NYSE	FCN	Fri, Dec 6, 2002	26.50	27.07	26.40	26.49
1643	NYSE	FCN	Thu, Dec 5, 2002	26.50	26.59	26.27	26.50
1642	NYSE	FCN	Wed, Dec 4, 2002	25.67	27.03	25.59	26.57
1641	NYSE	FCN	Tue, Dec 3, 2002	26.02	26.20	25.73	25.81
1640	NYSE	FCN	Mon, Dec 2, 2002	27.38	27.97	25.93	26.15
1639	NYSE	FCN	Fri, Nov 29, 2002	26.87	27.37	26.77	27.34
1638	NYSE	FCN	Wed, Nov 27, 2002	26.00	26.90	25.99	26.73
1637	NYSE	FCN	Tue, Nov 26, 2002	24.53	25.84	24.17	25.50
1636	NYSE	FCN	Mon, Nov 25, 2002	24.68	24.99	23.37	24.65
1635	NYSE	FCN	Fri, Nov 22, 2002	25.27	25.31	24.22	24.61
1634	NYSE	FCN	Thu, Nov 21, 2002	25.50	25.51	24.89	25.17
1633	NYSE	FCN	Wed, Nov 20, 2002	26.27	26.33	25.09	25.28
1632	NYSE	FCN	Tue, Nov 19, 2002	25.67	26.39	25.64	26.17
1631	NYSE	FCN	Mon, Nov 18, 2002	27.08	27.08	25.65	25.69
1630	NYSE	FCN	Fri, Nov 15, 2002	26.71	27.43	26.39	26.98
1629	NYSE	FCN	Thu, Nov 14, 2002	26.57	26.87	26.57	26.71
1628	NYSE	FCN	Wed, Nov 13, 2002	26.60	26.67	26.23	26.50
1627	NYSE	FCN	Tue, Nov 12, 2002	26.17	26.79	26.17	26.60
1626	NYSE	FCN	Mon, Nov 11, 2002	26.57	26.57	26.07	26.15
1625	NYSE	FCN	Fri, Nov 8, 2002	26.95	26.99	26.47	26.55
1624	NYSE	FCN	Thu, Nov 7, 2002	27.30	27.35	27.00	27.02
1623	NYSE	FCN	Wed, Nov 6, 2002	27.10	27.67	26.93	27.45
1622	NYSE	FCN	Tue, Nov 5, 2002	27.60	27.60	26.18	26.95
1621	NYSE	FCN	Mon, Nov 4, 2002	28.42	28.60	27.47	27.60
1620	NYSE	FCN	Fri, Nov 1, 2002	27.73	28.62	27.14	28.59
1619	NYSE	FCN	Thu, Oct 31, 2002	26.67	27.73	26.53	27.73
1618	NYSE	FCN	Wed, Oct 30, 2002	24.87	25.87	24.87	25.37
1617	NYSE	FCN	Tue, Oct 29, 2002	23.01	24.87	23.01	24.73
1616	NYSE	FCN	Mon, Oct 28, 2002	24.39	24.57	22.67	22.99
1615	NYSE	FCN	Fri, Oct 25, 2002	23.67	24.33	23.47	24.32
1614	NYSE	FCN	Thu, Oct 24, 2002	24.29	24.31	23.40	23.73
1613	NYSE	FCN	Wed, Oct 23, 2002	23.67	24.46	23.33	24.15
1612	NYSE	FCN	Tue, Oct 22, 2002	24.04	24.04	22.83	23.73
1611	NYSE	FCN	Mon, Oct 21, 2002	24.61	24.61	23.77	24.04
1610	NYSE	FCN	Fri, Oct 18, 2002	24.50	24.93	24.33	24.67
1609	NYSE	FCN	Thu, Oct 17, 2002	23.90	24.63	23.90	24.45
1608	NYSE	FCN	Wed, Oct 16, 2002	24.47	24.47	23.53	23.57
1607	NYSE	FCN	Tue, Oct 15, 2002	23.27	24.80	23.27	24.47
1606	NYSE	FCN	Mon, Oct 14, 2002	23.16	23.23	22.68	22.91
1605	NYSE	FCN	Fri, Oct 11, 2002	22.50	23.40	22.50	23.16
1604	NYSE	FCN	Thu, Oct 10, 2002	21.13	22.63	20.67	21.83
1603	NYSE	FCN	Wed, Oct 9, 2002	23.73	24.17	22.17	22.45
1602	NYSE	FCN	Tue, Oct 8, 2002	24.47	25.47	24.34	25.27
1601	NYSE	FCN	Mon, Oct 7, 2002	25.27	25.33	24.40	24.47
1600	NYSE	FCN	Fri, Oct 4, 2002	26.40	26.57	25.03	25.40
1599	NYSE	FCN	Thu, Oct 3, 2002	27.07	27.43	26.27	26.40
1598	NYSE	FCN	Wed, Oct 2, 2002	26.93	27.66	26.70	27.03
1597	NYSE	FCN	Tue, Oct 1, 2002	26.51	27.23	26.10	27.22
1596	NYSE	FCN	Mon, Sep 30, 2002	26.17	26.51	25.60	26.51
1595	NYSE	FCN	Fri, Sep 27, 2002	26.00	26.72	25.83	26.30
1594	NYSE	FCN	Thu, Sep 26, 2002	25.93	26.16	25.69	26.07
1593	NYSE	FCN	Wed, Sep 25, 2002	26.83	27.07	25.87	25.87
1592	NYSE	FCN	Tue, Sep 24, 2002	26.25	26.99	26.14	26.79
1591	NYSE	FCN	Mon, Sep 23, 2002	25.60	26.47	25.27	26.41
1590	NYSE	FCN	Fri, Sep 20, 2002	26.07	26.33	25.27	25.60
1589	NYSE	FCN	Thu, Sep 19, 2002	26.47	26.47	25.33	26.00
1588	NYSE	FCN	Wed, Sep 18, 2002	26.65	26.87	26.13	26.52
1587	NYSE	FCN	Tue, Sep 17, 2002	26.99	27.03	26.25	26.72
1586	NYSE	FCN	Mon, Sep 16, 2002	25.95	27.07	25.87	26.84
1585	NYSE	FCN	Fri, Sep 13, 2002	24.99	26.02	24.87	26.02
1584	NYSE	FCN	Thu, Sep 12, 2002	26.47	26.47	24.79	25.09
1583	NYSE	FCN	Wed, Sep 11, 2002	26.41	26.80	26.41	26.67
1582	NYSE	FCN	Tue, Sep 10, 2002	26.37	26.60	26.14	26.35
1581	NYSE	FCN	Mon, Sep 9, 2002	25.50	26.37	25.13	26.37
1580	NYSE	FCN	Fri, Sep 6, 2002	24.73	25.55	24.71	25.50
1579	NYSE	FCN	Thu, Sep 5, 2002	24.16	24.60	23.57	24.21
1578	NYSE	FCN	Wed, Sep 4, 2002	23.80	24.40	23.79	24.23
1577	NYSE	FCN	Tue, Sep 3, 2002	24.21	24.22	23.47	23.80
1576	NYSE	FCN	Fri, Aug 30, 2002	24.33	24.57	24.13	24.28
1575	NYSE	FCN	Thu, Aug 29, 2002	24.28	24.49	23.93	24.23
1574	NYSE	FCN	Wed, Aug 28, 2002	23.50	24.67	23.40	24.35
1573	NYSE	FCN	Tue, Aug 27, 2002	25.39	25.40	24.33	24.33
1572	NYSE	FCN	Mon, Aug 26, 2002	26.07	26.07	25.03	25.40
1571	NYSE	FCN	Fri, Aug 23, 2002	26.27	26.27	25.95	26.07
1570	NYSE	FCN	Thu, Aug 22, 2002	26.63	26.67	26.07	26.27
1569	NYSE	FCN	Wed, Aug 21, 2002	26.60	26.70	25.67	26.60
1568	NYSE	FCN	Tue, Aug 20, 2002	27.21	27.31	26.33	26.60
1567	NYSE	FCN	Mon, Aug 19, 2002	27.63	28.13	27.08	27.22
1566	NYSE	FCN	Fri, Aug 16, 2002	27.86	27.90	27.40	27.59
1565	NYSE	FCN	Thu, Aug 15, 2002	27.00	28.53	27.00	27.85
1564	NYSE	FCN	Wed, Aug 14, 2002	26.33	26.83	25.13	26.83
1563	NYSE	FCN	Tue, Aug 13, 2002	26.43	26.87	26.33	26.34
1562	NYSE	FCN	Mon, Aug 12, 2002	27.33	27.33	26.33	26.34
1561	NYSE	FCN	Fri, Aug 9, 2002	27.07	27.50	26.60	27.33
1560	NYSE	FCN	Thu, Aug 8, 2002	25.97	27.33	25.83	27.07
1559	NYSE	FCN	Wed, Aug 7, 2002	26.10	26.43	25.19	25.92
1558	NYSE	FCN	Tue, Aug 6, 2002	25.69	26.99	25.69	25.97
1557	NYSE	FCN	Mon, Aug 5, 2002	25.90	25.99	24.95	25.67
1556	NYSE	FCN	Fri, Aug 2, 2002	26.63	26.90	25.43	26.03
1555	NYSE	FCN	Thu, Aug 1, 2002	26.83	27.05	25.50	26.70
1554	NYSE	FCN	Wed, Jul 31, 2002	27.96	27.96	26.74	26.83
1553	NYSE	FCN	Tue, Jul 30, 2002	27.20	28.06	26.67	27.97
1552	NYSE	FCN	Mon, Jul 29, 2002	26.63	27.87	26.60	27.27
1551	NYSE	FCN	Fri, Jul 26, 2002	26.37	27.67	26.00	26.67
1550	NYSE	FCN	Thu, Jul 25, 2002	23.17	26.09	22.67	25.98
1549	NYSE	FCN	Wed, Jul 24, 2002	18.73	20.31	18.16	19.95
1548	NYSE	FCN	Tue, Jul 23, 2002	21.00	21.01	19.03	19.34
1547	NYSE	FCN	Mon, Jul 22, 2002	22.17	22.65	21.13	21.27
1546	NYSE	FCN	Fri, Jul 19, 2002	22.90	22.90	21.94	22.34
1545	NYSE	FCN	Thu, Jul 18, 2002	22.75	23.63	22.75	23.00
1544	NYSE	FCN	Wed, Jul 17, 2002	22.43	23.17	22.43	22.75
1543	NYSE	FCN	Tue, Jul 16, 2002	22.70	23.00	21.57	22.43
1542	NYSE	FCN	Mon, Jul 15, 2002	22.20	22.87	21.57	22.87
1541	NYSE	FCN	Fri, Jul 12, 2002	21.73	22.21	21.33	22.20
1540	NYSE	FCN	Thu, Jul 11, 2002	21.20	21.96	21.03	21.80
1539	NYSE	FCN	Wed, Jul 10, 2002	21.67	22.21	21.32	21.47
1538	NYSE	FCN	Tue, Jul 9, 2002	22.33	22.67	20.99	21.67
1537	NYSE	FCN	Mon, Jul 8, 2002	22.40	22.67	22.03	22.33
1536	NYSE	FCN	Fri, Jul 5, 2002	22.17	22.71	22.17	22.50
1535	NYSE	FCN	Wed, Jul 3, 2002	22.47	22.66	21.35	21.99
1534	NYSE	FCN	Tue, Jul 2, 2002	22.61	22.91	22.27	22.57
1533	NYSE	FCN	Mon, Jul 1, 2002	23.17	23.18	22.33	22.65
1532	NYSE	FCN	Fri, Jun 28, 2002	23.32	23.65	23.27	23.34
1531	NYSE	FCN	Thu, Jun 27, 2002	22.17	23.57	22.07	23.27
1530	NYSE	FCN	Wed, Jun 26, 2002	20.67	21.97	18.73	21.83
1529	NYSE	FCN	Tue, Jun 25, 2002	22.23	22.27	20.93	21.00
1528	NYSE	FCN	Mon, Jun 24, 2002	22.03	22.33	21.33	22.07
1527	NYSE	FCN	Fri, Jun 21, 2002	22.87	22.87	22.23	22.23
1526	NYSE	FCN	Thu, Jun 20, 2002	23.27	23.35	22.77	22.87
1525	NYSE	FCN	Wed, Jun 19, 2002	22.09	23.67	22.07	23.40
1524	NYSE	FCN	Tue, Jun 18, 2002	22.00	22.09	21.55	22.09
1523	NYSE	FCN	Mon, Jun 17, 2002	21.00	22.02	21.00	22.00
1522	NYSE	FCN	Fri, Jun 14, 2002	21.17	21.19	20.17	20.96
1521	NYSE	FCN	Thu, Jun 13, 2002	21.48	21.57	21.20	21.21
1520	NYSE	FCN	Wed, Jun 12, 2002	21.83	21.86	21.21	21.53
1519	NYSE	FCN	Tue, Jun 11, 2002	22.39	22.49	21.93	21.93
1518	NYSE	FCN	Mon, Jun 10, 2002	22.27	22.57	22.23	22.39
1517	NYSE	FCN	Fri, Jun 7, 2002	21.28	22.07	21.28	22.03
1516	NYSE	FCN	Thu, Jun 6, 2002	21.33	22.00	21.00	21.07
1515	NYSE	FCN	Wed, Jun 5, 2002	20.10	21.73	20.10	21.33
1514	NYSE	FCN	Tue, Jun 4, 2002	20.07	20.28	20.07	20.12
1513	NYSE	FCN	Mon, Jun 3, 2002	20.39	20.50	20.00	20.12
1512	NYSE	FCN	Fri, May 31, 2002	20.08	20.60	20.07	20.39
1511	NYSE	FCN	Thu, May 30, 2002	20.47	20.47	20.00	20.25
1510	NYSE	FCN	Wed, May 29, 2002	19.93	20.50	19.92	20.50
1509	NYSE	FCN	Tue, May 28, 2002	21.40	21.87	20.27	20.65
1508	NYSE	FCN	Fri, May 24, 2002	22.40	22.40	21.67	21.67
1507	NYSE	FCN	Thu, May 23, 2002	22.53	22.67	21.87	22.49
1506	NYSE	FCN	Wed, May 22, 2002	22.10	22.49	21.83	22.49
1505	NYSE	FCN	Tue, May 21, 2002	22.33	22.75	22.17	22.23
1504	NYSE	FCN	Mon, May 20, 2002	22.37	22.60	22.30	22.43
1503	NYSE	FCN	Fri, May 17, 2002	22.67	22.73	21.89	22.23
1502	NYSE	FCN	Thu, May 16, 2002	21.97	22.67	21.81	22.63
1501	NYSE	FCN	Wed, May 15, 2002	22.60	22.60	21.95	21.95
1500	NYSE	FCN	Tue, May 14, 2002	23.13	23.67	22.67	22.90
1499	NYSE	FCN	Mon, May 13, 2002	21.44	23.13	21.44	23.00
1498	NYSE	FCN	Fri, May 10, 2002	21.84	22.33	21.27	21.41
1497	NYSE	FCN	Thu, May 9, 2002	22.85	22.85	21.73	21.80
1496	NYSE	FCN	Wed, May 8, 2002	23.00	23.07	22.60	22.85
1495	NYSE	FCN	Tue, May 7, 2002	22.77	23.36	22.77	22.99
1494	NYSE	FCN	Mon, May 6, 2002	23.07	23.40	22.57	22.67
1493	NYSE	FCN	Fri, May 3, 2002	23.35	23.35	22.34	22.93
1492	NYSE	FCN	Thu, May 2, 2002	24.33	24.47	23.10	23.37
1491	NYSE	FCN	Wed, May 1, 2002	24.03	24.80	23.85	24.20
1490	NYSE	FCN	Tue, Apr 30, 2002	23.00	23.88	22.93	23.88
1489	NYSE	FCN	Mon, Apr 29, 2002	22.87	23.00	21.67	23.00
1488	NYSE	FCN	Fri, Apr 26, 2002	23.33	23.65	22.73	22.83
1487	NYSE	FCN	Thu, Apr 25, 2002	21.87	23.33	21.87	23.33
1486	NYSE	FCN	Wed, Apr 24, 2002	22.79	22.93	21.53	21.87
1485	NYSE	FCN	Tue, Apr 23, 2002	22.33	22.78	22.00	22.63
1484	NYSE	FCN	Mon, Apr 22, 2002	20.93	22.00	20.93	21.87
1483	NYSE	FCN	Fri, Apr 19, 2002	20.03	21.07	20.03	20.83
1482	NYSE	FCN	Thu, Apr 18, 2002	19.73	19.96	19.10	19.96
1481	NYSE	FCN	Wed, Apr 17, 2002	20.63	20.63	19.93	19.93
1480	NYSE	FCN	Tue, Apr 16, 2002	20.67	20.87	19.84	20.50
1479	NYSE	FCN	Mon, Apr 15, 2002	20.79	20.85	20.27	20.53
1478	NYSE	FCN	Fri, Apr 12, 2002	20.93	20.94	20.61	20.67
1477	NYSE	FCN	Thu, Apr 11, 2002	21.13	21.33	20.87	20.93
1476	NYSE	FCN	Wed, Apr 10, 2002	21.00	21.05	20.94	21.03
1475	NYSE	FCN	Tue, Apr 9, 2002	20.83	21.07	20.79	20.98
1474	NYSE	FCN	Mon, Apr 8, 2002	20.68	20.99	20.67	20.87
1473	NYSE	FCN	Fri, Apr 5, 2002	20.37	21.09	20.37	20.68
1472	NYSE	FCN	Thu, Apr 4, 2002	20.00	20.29	20.00	20.20
1471	NYSE	FCN	Wed, Apr 3, 2002	19.97	20.60	19.85	20.00
1470	NYSE	FCN	Tue, Apr 2, 2002	20.76	20.76	19.75	20.07
1469	NYSE	FCN	Mon, Apr 1, 2002	20.62	20.85	20.57	20.76
1468	NYSE	FCN	Thu, Mar 28, 2002	19.73	20.65	19.67	20.65
1467	NYSE	FCN	Wed, Mar 27, 2002	19.93	20.27	19.90	20.20
1466	NYSE	FCN	Tue, Mar 26, 2002	19.61	19.83	19.61	19.83
1465	NYSE	FCN	Mon, Mar 25, 2002	19.63	19.77	19.43	19.60
1464	NYSE	FCN	Fri, Mar 22, 2002	18.87	19.63	18.67	19.07
1463	NYSE	FCN	Thu, Mar 21, 2002	18.67	18.73	18.37	18.72
1462	NYSE	FCN	Wed, Mar 20, 2002	18.77	18.82	18.67	18.71
1461	NYSE	FCN	Tue, Mar 19, 2002	18.90	19.00	18.60	18.67
1460	NYSE	FCN	Mon, Mar 18, 2002	18.87	18.99	18.53	18.81
1459	NYSE	FCN	Fri, Mar 15, 2002	19.10	19.34	18.17	18.66
1458	NYSE	FCN	Thu, Mar 14, 2002	19.23	19.46	18.67	19.19
1457	NYSE	FCN	Wed, Mar 13, 2002	18.29	19.18	17.66	19.17
1456	NYSE	FCN	Tue, Mar 12, 2002	17.90	18.29	17.61	18.29
1455	NYSE	FCN	Mon, Mar 11, 2002	18.07	18.07	17.57	18.07
1454	NYSE	FCN	Fri, Mar 8, 2002	18.27	18.53	17.67	18.07
1453	NYSE	FCN	Thu, Mar 7, 2002	17.61	18.27	17.61	18.27
1452	NYSE	FCN	Wed, Mar 6, 2002	18.34	18.39	17.37	17.61
1451	NYSE	FCN	Tue, Mar 5, 2002	16.80	18.77	16.80	18.34
1450	NYSE	FCN	Mon, Mar 4, 2002	19.00	19.01	15.67	16.83
1449	NYSE	FCN	Fri, Mar 1, 2002	21.43	21.43	19.06	19.50
1448	NYSE	FCN	Thu, Feb 28, 2002	20.78	21.92	20.69	21.51
1447	NYSE	FCN	Wed, Feb 27, 2002	20.43	21.07	20.43	20.61
1446	NYSE	FCN	Tue, Feb 26, 2002	19.99	20.43	19.00	20.03
1445	NYSE	FCN	Mon, Feb 25, 2002	18.00	19.97	18.00	19.89
1444	NYSE	FCN	Fri, Feb 22, 2002	18.00	18.50	17.87	18.23
1443	NYSE	FCN	Thu, Feb 21, 2002	17.77	18.47	17.77	18.03
1442	NYSE	FCN	Wed, Feb 20, 2002	18.17	18.40	17.24	17.97
1441	NYSE	FCN	Tue, Feb 19, 2002	18.70	18.70	17.95	18.09
1440	NYSE	FCN	Fri, Feb 15, 2002	17.90	18.73	17.85	18.70
1439	NYSE	FCN	Thu, Feb 14, 2002	17.40	17.93	16.97	17.80
1438	NYSE	FCN	Wed, Feb 13, 2002	19.17	19.56	17.01	17.67
1437	NYSE	FCN	Tue, Feb 12, 2002	17.94	19.66	17.68	19.07
1436	NYSE	FCN	Mon, Feb 11, 2002	16.93	18.00	16.93	17.94
1435	NYSE	FCN	Fri, Feb 8, 2002	16.67	17.22	16.60	16.75
1434	NYSE	FCN	Thu, Feb 7, 2002	17.60	17.64	16.00	16.97
1433	NYSE	FCN	Wed, Feb 6, 2002	18.55	18.67	16.51	17.77
1432	NYSE	FCN	Tue, Feb 5, 2002	19.68	19.99	18.00	18.59
1431	NYSE	FCN	Mon, Feb 4, 2002	19.41	19.77	18.67	19.61
1430	NYSE	FCN	Fri, Feb 1, 2002	20.13	20.23	19.17	19.40
1429	NYSE	FCN	Thu, Jan 31, 2002	19.83	19.97	19.10	19.96
1428	NYSE	FCN	Wed, Jan 30, 2002	17.87	19.47	17.13	19.07
1427	NYSE	FCN	Tue, Jan 29, 2002	18.11	18.47	17.40	17.40
1426	NYSE	FCN	Mon, Jan 28, 2002	19.00	19.01	17.96	18.10
1425	NYSE	FCN	Fri, Jan 25, 2002	17.50	18.69	17.50	17.90
1424	NYSE	FCN	Thu, Jan 24, 2002	17.20	18.53	17.13	17.40
1423	NYSE	FCN	Wed, Jan 23, 2002	16.63	18.01	16.57	17.20
1422	NYSE	FCN	Tue, Jan 22, 2002	16.27	17.06	16.27	16.50
1421	NYSE	FCN	Fri, Jan 18, 2002	16.15	16.49	15.84	16.11
1420	NYSE	FCN	Thu, Jan 17, 2002	15.60	16.27	15.60	16.15
1419	NYSE	FCN	Wed, Jan 16, 2002	16.29	16.29	15.56	15.73
1418	NYSE	FCN	Tue, Jan 15, 2002	16.40	16.80	16.38	16.38
1417	NYSE	FCN	Mon, Jan 14, 2002	16.23	16.67	16.01	16.31
1416	NYSE	FCN	Fri, Jan 11, 2002	15.42	16.40	15.42	16.22
1415	NYSE	FCN	Thu, Jan 10, 2002	15.14	15.45	14.94	15.33
1414	NYSE	FCN	Wed, Jan 9, 2002	15.09	15.78	14.65	15.14
1413	NYSE	FCN	Tue, Jan 8, 2002	15.02	15.06	14.81	14.93
1412	NYSE	FCN	Mon, Jan 7, 2002	14.49	15.11	14.49	14.98
1411	NYSE	FCN	Fri, Jan 4, 2002	14.38	14.56	14.27	14.42
1410	NYSE	FCN	Thu, Jan 3, 2002	14.60	14.67	14.31	14.38
1409	NYSE	FCN	Wed, Jan 2, 2002	14.58	14.67	13.93	14.31
1408	NYSE	FCN	Mon, Dec 31, 2001	14.80	15.01	14.58	14.58
1407	NYSE	FCN	Fri, Dec 28, 2001	14.89	15.00	14.80	14.80
1406	NYSE	FCN	Thu, Dec 27, 2001	15.11	15.67	14.98	14.98
1405	NYSE	FCN	Wed, Dec 26, 2001	14.55	15.10	14.53	15.07
1404	NYSE	FCN	Mon, Dec 24, 2001	14.25	14.66	14.18	14.51
1403	NYSE	FCN	Fri, Dec 21, 2001	14.09	14.18	13.98	14.17
1402	NYSE	FCN	Thu, Dec 20, 2001	14.72	14.76	14.00	14.09
1401	NYSE	FCN	Wed, Dec 19, 2001	14.80	14.83	14.60	14.69
1400	NYSE	FCN	Tue, Dec 18, 2001	14.49	15.11	14.49	14.80
1399	NYSE	FCN	Mon, Dec 17, 2001	14.67	14.77	13.78	14.45
1398	NYSE	FCN	Fri, Dec 14, 2001	12.67	14.40	12.67	14.27
1397	NYSE	FCN	Thu, Dec 13, 2001	13.95	13.95	12.89	12.93
1396	NYSE	FCN	Wed, Dec 12, 2001	14.07	14.18	13.92	13.96
1395	NYSE	FCN	Tue, Dec 11, 2001	14.09	14.36	13.98	14.03
1394	NYSE	FCN	Mon, Dec 10, 2001	14.44	14.75	14.01	14.01
1393	NYSE	FCN	Fri, Dec 7, 2001	14.80	14.85	14.47	14.47
1392	NYSE	FCN	Thu, Dec 6, 2001	15.20	15.34	14.56	14.74
1391	NYSE	FCN	Wed, Dec 5, 2001	14.45	15.38	14.45	15.16
1390	NYSE	FCN	Tue, Dec 4, 2001	14.35	14.50	14.35	14.44
1389	NYSE	FCN	Mon, Dec 3, 2001	14.53	14.53	14.25	14.38
1388	NYSE	FCN	Fri, Nov 30, 2001	14.56	14.62	14.45	14.53
1387	NYSE	FCN	Thu, Nov 29, 2001	14.45	14.73	14.45	14.50
1386	NYSE	FCN	Wed, Nov 28, 2001	14.65	14.91	14.45	14.45
1385	NYSE	FCN	Tue, Nov 27, 2001	14.96	14.96	14.34	14.70
1384	NYSE	FCN	Mon, Nov 26, 2001	15.11	15.11	15.00	15.11
1383	NYSE	FCN	Fri, Nov 23, 2001	15.18	15.25	14.95	15.11
1382	NYSE	FCN	Wed, Nov 21, 2001	15.03	15.33	14.91	15.09
1381	NYSE	FCN	Tue, Nov 20, 2001	14.98	15.11	14.78	15.02
1380	NYSE	FCN	Mon, Nov 19, 2001	14.85	14.89	14.76	14.87
1379	NYSE	FCN	Fri, Nov 16, 2001	14.00	14.66	12.86	14.42
1378	NYSE	FCN	Thu, Nov 15, 2001	15.12	15.17	13.33	14.00
1377	NYSE	FCN	Wed, Nov 14, 2001	15.51	15.52	14.91	15.03
1376	NYSE	FCN	Tue, Nov 13, 2001	15.89	16.11	14.82	15.08
1375	NYSE	FCN	Mon, Nov 12, 2001	13.65	14.80	13.58	14.76
1374	NYSE	FCN	Fri, Nov 9, 2001	12.98	13.65	12.78	13.65
1373	NYSE	FCN	Thu, Nov 8, 2001	13.42	13.47	13.05	13.05
1372	NYSE	FCN	Wed, Nov 7, 2001	13.33	13.66	13.25	13.45
1371	NYSE	FCN	Tue, Nov 6, 2001	12.53	13.31	12.50	13.31
1370	NYSE	FCN	Mon, Nov 5, 2001	12.76	12.76	12.29	12.45
1369	NYSE	FCN	Fri, Nov 2, 2001	12.69	12.78	12.50	12.69
1368	NYSE	FCN	Thu, Nov 1, 2001	13.18	13.18	12.54	12.66
1367	NYSE	FCN	Wed, Oct 31, 2001	12.58	13.18	12.47	13.18
1366	NYSE	FCN	Tue, Oct 30, 2001	12.51	12.62	12.22	12.58
1365	NYSE	FCN	Mon, Oct 29, 2001	12.80	12.81	12.15	12.47
1364	NYSE	FCN	Fri, Oct 26, 2001	12.96	13.18	12.78	12.78
1363	NYSE	FCN	Thu, Oct 25, 2001	12.45	12.87	12.32	12.85
1362	NYSE	FCN	Wed, Oct 24, 2001	13.13	13.13	12.22	12.27
1361	NYSE	FCN	Tue, Oct 23, 2001	12.89	13.11	12.69	13.07
1360	NYSE	FCN	Mon, Oct 22, 2001	12.65	12.93	12.65	12.89
1359	NYSE	FCN	Fri, Oct 19, 2001	12.65	12.67	12.52	12.58
1358	NYSE	FCN	Thu, Oct 18, 2001	12.46	12.69	12.46	12.65
1357	NYSE	FCN	Wed, Oct 17, 2001	12.62	12.62	12.41	12.49
1356	NYSE	FCN	Tue, Oct 16, 2001	12.72	12.82	12.62	12.67
1355	NYSE	FCN	Mon, Oct 15, 2001	12.47	12.89	12.34	12.77
1354	NYSE	FCN	Fri, Oct 12, 2001	13.34	13.34	12.23	12.40
1353	NYSE	FCN	Thu, Oct 11, 2001	13.51	13.62	13.34	13.34
1352	NYSE	FCN	Wed, Oct 10, 2001	13.33	13.52	13.27	13.36
1351	NYSE	FCN	Tue, Oct 9, 2001	13.29	13.67	13.16	13.33
1350	NYSE	FCN	Mon, Oct 8, 2001	12.36	13.28	12.29	13.11
1349	NYSE	FCN	Fri, Oct 5, 2001	12.60	12.60	12.02	12.36
1348	NYSE	FCN	Thu, Oct 4, 2001	12.65	12.75	12.45	12.60
1347	NYSE	FCN	Wed, Oct 3, 2001	13.05	13.05	12.11	12.65
1346	NYSE	FCN	Tue, Oct 2, 2001	13.53	13.53	13.12	13.22
1345	NYSE	FCN	Mon, Oct 1, 2001	14.18	14.22	13.20	13.49
1344	NYSE	FCN	Fri, Sep 28, 2001	12.82	13.27	12.74	13.07
1343	NYSE	FCN	Thu, Sep 27, 2001	12.51	12.89	12.49	12.71
1342	NYSE	FCN	Wed, Sep 26, 2001	12.25	12.56	12.14	12.51
1341	NYSE	FCN	Tue, Sep 25, 2001	11.91	12.31	11.83	12.22
1340	NYSE	FCN	Mon, Sep 24, 2001	11.85	12.11	11.85	12.00
1339	NYSE	FCN	Fri, Sep 21, 2001	12.00	12.05	11.80	11.80
1338	NYSE	FCN	Thu, Sep 20, 2001	12.00	12.40	11.88	12.40
1337	NYSE	FCN	Wed, Sep 19, 2001	12.27	12.36	11.62	12.00
1336	NYSE	FCN	Tue, Sep 18, 2001	11.07	12.93	11.07	12.09
1335	NYSE	FCN	Mon, Sep 17, 2001	10.67	11.11	10.56	11.07
1334	NYSE	FCN	Mon, Sep 10, 2001	11.67	11.67	11.33	11.33
1333	NYSE	FCN	Fri, Sep 7, 2001	11.82	12.07	11.56	11.72
1332	NYSE	FCN	Thu, Sep 6, 2001	11.56	12.17	11.47	12.00
1331	NYSE	FCN	Wed, Sep 5, 2001	11.33	11.62	11.33	11.62
1330	NYSE	FCN	Tue, Sep 4, 2001	11.11	11.62	11.11	11.42
1329	NYSE	FCN	Fri, Aug 31, 2001	10.98	11.13	10.97	11.13
1328	NYSE	FCN	Thu, Aug 30, 2001	11.14	11.14	10.96	11.00
1327	NYSE	FCN	Wed, Aug 29, 2001	11.22	11.29	11.13	11.25
1326	NYSE	FCN	Tue, Aug 28, 2001	11.31	11.31	10.90	11.27
1325	NYSE	FCN	Mon, Aug 27, 2001	11.07	11.33	11.04	11.32
1324	NYSE	FCN	Fri, Aug 24, 2001	10.56	11.07	10.56	11.04
1323	NYSE	FCN	Thu, Aug 23, 2001	10.16	10.60	10.16	10.49
1322	NYSE	FCN	Wed, Aug 22, 2001	9.98	10.16	9.98	10.16
1321	NYSE	FCN	Tue, Aug 21, 2001	10.00	10.00	9.69	9.98
1320	NYSE	FCN	Mon, Aug 20, 2001	9.91	10.22	9.66	10.00
1319	NYSE	FCN	Fri, Aug 17, 2001	10.13	10.13	9.93	9.93
1318	NYSE	FCN	Thu, Aug 16, 2001	10.18	10.20	10.05	10.13
1317	NYSE	FCN	Wed, Aug 15, 2001	10.01	10.38	10.01	10.18
1316	NYSE	FCN	Tue, Aug 14, 2001	9.75	10.17	9.75	10.00
1315	NYSE	FCN	Mon, Aug 13, 2001	9.45	9.75	9.45	9.67
1314	NYSE	FCN	Fri, Aug 10, 2001	8.71	9.31	8.62	9.31
1313	NYSE	FCN	Thu, Aug 9, 2001	8.45	8.65	8.45	8.65
1312	NYSE	FCN	Wed, Aug 8, 2001	8.80	8.84	8.56	8.56
1311	NYSE	FCN	Tue, Aug 7, 2001	8.62	8.89	8.49	8.85
1310	NYSE	FCN	Mon, Aug 6, 2001	9.16	9.20	8.56	8.76
1309	NYSE	FCN	Fri, Aug 3, 2001	9.27	9.37	9.17	9.27
1308	NYSE	FCN	Thu, Aug 2, 2001	9.51	9.56	9.11	9.31
1307	NYSE	FCN	Wed, Aug 1, 2001	9.56	9.56	9.22	9.42
1306	NYSE	FCN	Tue, Jul 31, 2001	9.42	9.51	9.07	9.51
1305	NYSE	FCN	Mon, Jul 30, 2001	10.05	10.05	9.32	9.40
1304	NYSE	FCN	Fri, Jul 27, 2001	9.62	9.89	9.57	9.82
1303	NYSE	FCN	Thu, Jul 26, 2001	9.56	10.11	9.56	9.73
1302	NYSE	FCN	Wed, Jul 25, 2001	9.93	9.93	8.89	9.22
1301	NYSE	FCN	Tue, Jul 24, 2001	10.31	10.65	10.09	10.11
1300	NYSE	FCN	Mon, Jul 23, 2001	10.67	10.67	10.07	10.31
1299	NYSE	FCN	Fri, Jul 20, 2001	9.91	10.95	9.86	10.67
1298	NYSE	FCN	Thu, Jul 19, 2001	9.91	10.10	9.91	10.01
1297	NYSE	FCN	Wed, Jul 18, 2001	10.13	10.21	9.91	9.91
1296	NYSE	FCN	Tue, Jul 17, 2001	10.07	10.11	10.02	10.03
1295	NYSE	FCN	Mon, Jul 16, 2001	10.13	10.22	10.05	10.13
1294	NYSE	FCN	Fri, Jul 13, 2001	9.87	10.09	9.85	10.05
1293	NYSE	FCN	Thu, Jul 12, 2001	9.97	10.16	9.80	9.82
1292	NYSE	FCN	Wed, Jul 11, 2001	9.82	10.05	9.80	10.01
1291	NYSE	FCN	Tue, Jul 10, 2001	10.07	10.33	9.80	9.89
1290	NYSE	FCN	Mon, Jul 9, 2001	9.05	10.67	9.02	10.05
1289	NYSE	FCN	Fri, Jul 6, 2001	9.38	9.38	9.09	9.12
1288	NYSE	FCN	Thu, Jul 5, 2001	9.82	10.11	9.42	9.42
1287	NYSE	FCN	Tue, Jul 3, 2001	9.58	9.78	9.56	9.78
1286	NYSE	FCN	Mon, Jul 2, 2001	9.65	9.88	9.26	9.76
1285	NYSE	FCN	Fri, Jun 29, 2001	9.00	9.69	8.98	9.69
1284	NYSE	FCN	Thu, Jun 28, 2001	8.98	9.02	8.89	8.99
1283	NYSE	FCN	Wed, Jun 27, 2001	9.09	9.11	8.89	8.98
1282	NYSE	FCN	Tue, Jun 26, 2001	9.11	9.53	9.11	9.11
1281	NYSE	FCN	Mon, Jun 25, 2001	8.53	9.62	8.53	9.16
1280	NYSE	FCN	Fri, Jun 22, 2001	8.49	8.67	8.47	8.56
1279	NYSE	FCN	Thu, Jun 21, 2001	8.27	8.45	8.22	8.45
1278	NYSE	FCN	Wed, Jun 20, 2001	8.31	8.47	8.13	8.27
1277	NYSE	FCN	Tue, Jun 19, 2001	7.88	8.29	7.80	8.29
1276	NYSE	FCN	Mon, Jun 18, 2001	8.07	8.07	7.69	7.84
1275	NYSE	FCN	Fri, Jun 15, 2001	8.37	8.37	8.05	8.11
1274	NYSE	FCN	Thu, Jun 14, 2001	8.49	8.49	8.41	8.41
1273	NYSE	FCN	Wed, Jun 13, 2001	8.62	8.62	8.40	8.55
1272	NYSE	FCN	Tue, Jun 12, 2001	8.53	8.64	8.45	8.64
1271	NYSE	FCN	Mon, Jun 11, 2001	8.42	8.55	8.36	8.45
1270	NYSE	FCN	Fri, Jun 8, 2001	8.36	8.42	8.28	8.42
1269	NYSE	FCN	Thu, Jun 7, 2001	8.62	8.62	8.24	8.31
1268	NYSE	FCN	Wed, Jun 6, 2001	8.52	8.62	8.51	8.58
1267	NYSE	FCN	Tue, Jun 5, 2001	8.42	8.62	8.27	8.56
1266	NYSE	FCN	Mon, Jun 4, 2001	8.42	8.45	8.33	8.44
1265	NYSE	FCN	Fri, Jun 1, 2001	8.45	8.47	8.27	8.38
1264	NYSE	FCN	Thu, May 31, 2001	8.22	8.55	8.18	8.49
1263	NYSE	FCN	Wed, May 30, 2001	8.08	8.55	7.89	8.31
1262	NYSE	FCN	Tue, May 29, 2001	8.12	8.13	8.04	8.12
1261	NYSE	FCN	Fri, May 25, 2001	7.93	8.29	7.93	8.17
1260	NYSE	FCN	Thu, May 24, 2001	8.05	8.05	7.69	7.87
1259	NYSE	FCN	Wed, May 23, 2001	8.22	8.27	8.02	8.09
1258	NYSE	FCN	Tue, May 22, 2001	8.45	8.45	8.20	8.27
1257	NYSE	FCN	Mon, May 21, 2001	8.78	8.78	8.08	8.45
1256	NYSE	FCN	Fri, May 18, 2001	8.71	8.89	8.65	8.85
1255	NYSE	FCN	Thu, May 17, 2001	8.76	8.85	8.67	8.80
1254	NYSE	FCN	Wed, May 16, 2001	8.45	8.82	8.45	8.82
1253	NYSE	FCN	Tue, May 15, 2001	8.22	8.56	8.22	8.47
1252	NYSE	FCN	Mon, May 14, 2001	7.69	8.33	7.65	8.33
1251	NYSE	FCN	Fri, May 11, 2001	7.62	7.99	7.51	7.91
1250	NYSE	FCN	Thu, May 10, 2001	7.11	7.67	7.11	7.67
1249	NYSE	FCN	Wed, May 9, 2001	6.89	7.11	6.89	7.11
1248	NYSE	FCN	Tue, May 8, 2001	6.71	6.90	6.71	6.90
1247	NYSE	FCN	Mon, May 7, 2001	6.49	6.76	6.49	6.67
1246	NYSE	FCN	Fri, May 4, 2001	6.26	6.49	6.26	6.47
1245	NYSE	FCN	Thu, May 3, 2001	6.00	6.27	5.98	6.26
1244	NYSE	FCN	Wed, May 2, 2001	6.69	6.69	6.31	6.38
1243	NYSE	FCN	Tue, May 1, 2001	6.73	6.79	6.69	6.75
1242	NYSE	FCN	Mon, Apr 30, 2001	7.05	7.05	6.78	6.87
1241	NYSE	FCN	Fri, Apr 27, 2001	7.25	7.25	7.07	7.11
1240	NYSE	FCN	Thu, Apr 26, 2001	7.55	7.55	7.22	7.27
1239	NYSE	FCN	Wed, Apr 25, 2001	7.49	7.77	7.40	7.54
1238	NYSE	FCN	Tue, Apr 24, 2001	7.09	7.51	7.09	7.51
1237	NYSE	FCN	Mon, Apr 23, 2001	7.11	7.33	7.05	7.15
1236	NYSE	FCN	Fri, Apr 20, 2001	6.98	7.20	6.98	7.11
1235	NYSE	FCN	Thu, Apr 19, 2001	7.18	7.18	6.89	7.00
1234	NYSE	FCN	Wed, Apr 18, 2001	7.31	7.56	7.27	7.36
1233	NYSE	FCN	Tue, Apr 17, 2001	6.85	7.29	6.62	7.29
1232	NYSE	FCN	Mon, Apr 16, 2001	6.58	6.87	6.58	6.87
1231	NYSE	FCN	Thu, Apr 12, 2001	6.53	6.56	6.49	6.53
1230	NYSE	FCN	Wed, Apr 11, 2001	7.09	7.18	6.53	6.53
1229	NYSE	FCN	Tue, Apr 10, 2001	6.22	7.11	6.22	7.09
1228	NYSE	FCN	Mon, Apr 9, 2001	6.16	6.22	5.98	6.22
1227	NYSE	FCN	Fri, Apr 6, 2001	6.09	6.15	6.05	6.11
1226	NYSE	FCN	Thu, Apr 5, 2001	5.89	6.11	5.88	6.11
1225	NYSE	FCN	Wed, Apr 4, 2001	5.78	5.93	5.71	5.89
1224	NYSE	FCN	Tue, Apr 3, 2001	5.73	5.82	5.65	5.82
1223	NYSE	FCN	Mon, Apr 2, 2001	5.73	5.78	5.65	5.78
1222	NYSE	FCN	Fri, Mar 30, 2001	5.67	5.80	5.60	5.77
1221	NYSE	FCN	Thu, Mar 29, 2001	5.65	5.78	5.65	5.67
1220	NYSE	FCN	Wed, Mar 28, 2001	5.78	5.78	5.58	5.59
1219	NYSE	FCN	Tue, Mar 27, 2001	5.51	5.93	5.47	5.78
1218	NYSE	FCN	Mon, Mar 26, 2001	5.38	5.56	5.33	5.56
1217	NYSE	FCN	Fri, Mar 23, 2001	4.98	5.33	4.96	5.33
1216	NYSE	FCN	Thu, Mar 22, 2001	4.91	4.98	4.80	4.91
1215	NYSE	FCN	Wed, Mar 21, 2001	4.96	5.02	4.91	4.91
1214	NYSE	FCN	Tue, Mar 20, 2001	4.96	4.96	4.89	4.91
1213	NYSE	FCN	Mon, Mar 19, 2001	4.89	4.93	4.89	4.89
1212	NYSE	FCN	Fri, Mar 16, 2001	4.93	4.93	4.87	4.89
1211	NYSE	FCN	Thu, Mar 15, 2001	4.92	4.96	4.89	4.96
1210	NYSE	FCN	Wed, Mar 14, 2001	4.89	4.94	4.89	4.94
1209	NYSE	FCN	Tue, Mar 13, 2001	4.89	5.07	4.89	4.93
1208	NYSE	FCN	Mon, Mar 12, 2001	4.80	4.89	4.78	4.89
1207	NYSE	FCN	Fri, Mar 9, 2001	4.89	4.89	4.78	4.82
1206	NYSE	FCN	Thu, Mar 8, 2001	4.80	5.00	4.78	4.89
1205	NYSE	FCN	Wed, Mar 7, 2001	5.17	5.17	4.73	4.80
1204	NYSE	FCN	Tue, Mar 6, 2001	5.18	5.19	5.13	5.17
1203	NYSE	FCN	Mon, Mar 5, 2001	5.12	5.22	5.11	5.22
1202	NYSE	FCN	Fri, Mar 2, 2001	5.33	5.40	5.11	5.11
1201	NYSE	FCN	Thu, Mar 1, 2001	5.11	5.40	5.11	5.29
1200	NYSE	FCN	Wed, Feb 28, 2001	5.18	5.18	4.98	5.11
1199	NYSE	FCN	Tue, Feb 27, 2001	5.21	5.24	5.20	5.22
1198	NYSE	FCN	Mon, Feb 26, 2001	5.00	5.22	4.96	5.22
1197	NYSE	FCN	Fri, Feb 23, 2001	5.19	5.21	4.89	4.89
1196	NYSE	FCN	Thu, Feb 22, 2001	5.24	5.33	5.21	5.21
1195	NYSE	FCN	Wed, Feb 21, 2001	5.29	5.29	5.20	5.24
1194	NYSE	FCN	Tue, Feb 20, 2001	5.33	5.38	5.20	5.31
1193	NYSE	FCN	Fri, Feb 16, 2001	5.40	5.40	5.22	5.33
1192	NYSE	FCN	Thu, Feb 15, 2001	5.33	5.44	5.33	5.40
1191	NYSE	FCN	Wed, Feb 14, 2001	5.78	5.78	5.11	5.27
1190	NYSE	FCN	Tue, Feb 13, 2001	5.53	5.85	5.53	5.78
1189	NYSE	FCN	Mon, Feb 12, 2001	5.18	5.56	5.13	5.53
1188	NYSE	FCN	Fri, Feb 9, 2001	4.98	5.28	4.98	5.28
1187	NYSE	FCN	Thu, Feb 8, 2001	4.79	5.04	4.79	4.96
1186	NYSE	FCN	Wed, Feb 7, 2001	4.76	4.80	4.73	4.79
1185	NYSE	FCN	Tue, Feb 6, 2001	4.71	4.82	4.69	4.76
1184	NYSE	FCN	Mon, Feb 5, 2001	4.84	4.87	4.73	4.78
1183	NYSE	FCN	Fri, Feb 2, 2001	4.80	4.96	4.80	4.89
1182	NYSE	FCN	Thu, Feb 1, 2001	4.96	5.00	4.80	4.80
1181	NYSE	FCN	Wed, Jan 31, 2001	4.88	5.07	4.78	4.91
1180	NYSE	FCN	Tue, Jan 30, 2001	4.64	4.78	4.64	4.78
1179	NYSE	FCN	Mon, Jan 29, 2001	4.28	4.76	4.28	4.62
1178	NYSE	FCN	Fri, Jan 26, 2001	4.33	4.36	4.28	4.28
1177	NYSE	FCN	Thu, Jan 25, 2001	4.44	4.50	4.44	4.44
1176	NYSE	FCN	Wed, Jan 24, 2001	4.72	4.72	4.44	4.50
1175	NYSE	FCN	Tue, Jan 23, 2001	4.64	4.69	4.61	4.69
1174	NYSE	FCN	Mon, Jan 22, 2001	4.61	4.67	4.56	4.61
1173	NYSE	FCN	Fri, Jan 19, 2001	4.61	4.67	4.56	4.67
1172	NYSE	FCN	Thu, Jan 18, 2001	4.61	4.72	4.61	4.61
1171	NYSE	FCN	Wed, Jan 17, 2001	4.72	4.78	4.56	4.58
1170	NYSE	FCN	Tue, Jan 16, 2001	4.53	4.78	4.53	4.75
1169	NYSE	FCN	Fri, Jan 12, 2001	4.22	4.58	4.22	4.58
1168	NYSE	FCN	Thu, Jan 11, 2001	3.89	4.17	3.86	4.17
1167	NYSE	FCN	Wed, Jan 10, 2001	4.00	4.00	3.97	3.97
1166	NYSE	FCN	Tue, Jan 9, 2001	3.83	4.06	3.83	4.00
1165	NYSE	FCN	Mon, Jan 8, 2001	3.78	3.89	3.78	3.78
1164	NYSE	FCN	Fri, Jan 5, 2001	4.22	4.22	3.78	3.78
1163	NYSE	FCN	Thu, Jan 4, 2001	4.28	4.28	4.17	4.22
1162	NYSE	FCN	Wed, Jan 3, 2001	4.19	4.33	4.08	4.33
1161	NYSE	FCN	Tue, Jan 2, 2001	4.44	4.56	4.11	4.11
1160	NYSE	FCN	Fri, Dec 29, 2000	4.17	4.83	4.17	4.56
1159	NYSE	FCN	Thu, Dec 28, 2000	4.19	4.19	4.11	4.17
1158	NYSE	FCN	Wed, Dec 27, 2000	3.94	4.19	3.94	4.19
1157	NYSE	FCN	Tue, Dec 26, 2000	4.00	4.22	3.97	4.22
1156	NYSE	FCN	Fri, Dec 22, 2000	3.44	4.06	3.42	3.97
1155	NYSE	FCN	Thu, Dec 21, 2000	3.33	3.39	3.33	3.36
1154	NYSE	FCN	Wed, Dec 20, 2000	3.36	3.39	3.31	3.33
1153	NYSE	FCN	Tue, Dec 19, 2000	3.28	3.33	3.28	3.33
1152	NYSE	FCN	Mon, Dec 18, 2000	3.39	3.39	3.28	3.28
1151	NYSE	FCN	Fri, Dec 15, 2000	3.25	3.36	3.25	3.31
1150	NYSE	FCN	Thu, Dec 14, 2000	3.42	3.42	3.31	3.31
1149	NYSE	FCN	Wed, Dec 13, 2000	3.47	3.47	3.39	3.39
1148	NYSE	FCN	Tue, Dec 12, 2000	3.44	3.47	3.33	3.42
1147	NYSE	FCN	Mon, Dec 11, 2000	3.28	3.56	3.28	3.50
1146	NYSE	FCN	Fri, Dec 8, 2000	3.33	3.33	3.28	3.28
1145	NYSE	FCN	Thu, Dec 7, 2000	3.26	3.31	3.22	3.31
1144	NYSE	FCN	Wed, Dec 6, 2000	3.31	3.31	3.22	3.31
1143	NYSE	FCN	Tue, Dec 5, 2000	3.28	3.33	3.17	3.28
1142	NYSE	FCN	Mon, Dec 4, 2000	3.17	3.19	3.11	3.19
1141	NYSE	FCN	Fri, Dec 1, 2000	3.22	3.22	3.11	3.17
1140	NYSE	FCN	Thu, Nov 30, 2000	3.31	3.31	3.11	3.11
1139	NYSE	FCN	Wed, Nov 29, 2000	3.44	3.44	3.22	3.31
1138	NYSE	FCN	Tue, Nov 28, 2000	3.31	3.53	3.22	3.44
1137	NYSE	FCN	Mon, Nov 27, 2000	3.00	3.33	3.00	3.28
1136	NYSE	FCN	Fri, Nov 24, 2000	2.81	2.94	2.81	2.94
1135	NYSE	FCN	Wed, Nov 22, 2000	2.83	2.83	2.75	2.78
1134	NYSE	FCN	Tue, Nov 21, 2000	2.89	3.00	2.89	2.89
1133	NYSE	FCN	Mon, Nov 20, 2000	2.89	2.94	2.50	2.94
1132	NYSE	FCN	Fri, Nov 17, 2000	2.89	2.94	2.89	2.92
1131	NYSE	FCN	Thu, Nov 16, 2000	3.00	3.00	2.94	2.94
1130	NYSE	FCN	Wed, Nov 15, 2000	3.11	3.11	3.00	3.06
1129	NYSE	FCN	Tue, Nov 14, 2000	3.00	3.11	2.97	3.11
1128	NYSE	FCN	Mon, Nov 13, 2000	3.00	3.17	2.97	3.11
1127	NYSE	FCN	Fri, Nov 10, 2000	2.97	3.00	2.97	2.97
1126	NYSE	FCN	Thu, Nov 9, 2000	2.97	3.03	2.97	2.97
1125	NYSE	FCN	Wed, Nov 8, 2000	2.97	3.00	2.97	2.97
1124	NYSE	FCN	Tue, Nov 7, 2000	2.97	3.00	2.97	2.97
1123	NYSE	FCN	Mon, Nov 6, 2000	3.00	3.00	2.97	3.00
1122	NYSE	FCN	Fri, Nov 3, 2000	3.03	3.06	2.97	2.97
1121	NYSE	FCN	Thu, Nov 2, 2000	2.94	3.03	2.94	3.00
1120	NYSE	FCN	Wed, Nov 1, 2000	3.03	3.03	2.94	2.94
1119	NYSE	FCN	Tue, Oct 31, 2000	3.00	3.06	2.97	3.06
1118	NYSE	FCN	Mon, Oct 30, 2000	2.97	3.00	2.97	3.00
1117	NYSE	FCN	Fri, Oct 27, 2000	2.94	2.94	2.89	2.94
1116	NYSE	FCN	Thu, Oct 26, 2000	2.97	3.28	2.89	2.92
1115	NYSE	FCN	Wed, Oct 25, 2000	2.89	2.94	2.89	2.89
1114	NYSE	FCN	Tue, Oct 24, 2000	3.00	3.06	2.86	2.92
1113	NYSE	FCN	Mon, Oct 23, 2000	2.97	2.97	2.89	2.94
1112	NYSE	FCN	Fri, Oct 20, 2000	2.92	3.06	2.78	3.00
1111	NYSE	FCN	Thu, Oct 19, 2000	2.89	3.33	2.89	2.94
1110	NYSE	FCN	Wed, Oct 18, 2000	3.06	3.06	2.89	2.92
1109	NYSE	FCN	Tue, Oct 17, 2000	3.11	3.14	3.08	3.08
1108	NYSE	FCN	Mon, Oct 16, 2000	3.22	3.22	3.14	3.14
1107	NYSE	FCN	Fri, Oct 13, 2000	3.14	3.19	3.11	3.14
1106	NYSE	FCN	Thu, Oct 12, 2000	3.25	3.25	3.11	3.11
1105	NYSE	FCN	Wed, Oct 11, 2000	3.22	3.25	3.22	3.25
1104	NYSE	FCN	Tue, Oct 10, 2000	3.31	3.31	3.25	3.28
1103	NYSE	FCN	Mon, Oct 9, 2000	3.22	3.31	3.22	3.31
1102	NYSE	FCN	Fri, Oct 6, 2000	3.33	3.33	3.31	3.31
1101	NYSE	FCN	Thu, Oct 5, 2000	3.36	3.36	3.33	3.33
1100	NYSE	FCN	Wed, Oct 4, 2000	3.39	3.39	3.33	3.36
1099	NYSE	FCN	Tue, Oct 3, 2000	3.47	3.47	3.39	3.44
1098	NYSE	FCN	Mon, Oct 2, 2000	3.42	3.42	3.42	3.42
1097	NYSE	FCN	Fri, Sep 29, 2000	3.44	3.53	3.44	3.50
1096	NYSE	FCN	Thu, Sep 28, 2000	3.44	3.56	3.44	3.56
1095	NYSE	FCN	Wed, Sep 27, 2000	3.61	3.61	3.56	3.56
1094	NYSE	FCN	Tue, Sep 26, 2000	3.56	3.61	3.56	3.56
1093	NYSE	FCN	Mon, Sep 25, 2000	3.44	3.56	3.44	3.56
1092	NYSE	FCN	Fri, Sep 22, 2000	3.39	3.44	3.39	3.44
1091	NYSE	FCN	Thu, Sep 21, 2000	3.39	3.50	3.39	3.44
1090	NYSE	FCN	Wed, Sep 20, 2000	3.44	3.53	3.42	3.42
1089	NYSE	FCN	Tue, Sep 19, 2000	3.44	3.56	3.44	3.56
1088	NYSE	FCN	Mon, Sep 18, 2000	3.50	3.56	3.44	3.56
1087	NYSE	FCN	Fri, Sep 15, 2000	3.47	3.56	3.44	3.56
1086	NYSE	FCN	Thu, Sep 14, 2000	3.61	3.61	3.50	3.56
1085	NYSE	FCN	Wed, Sep 13, 2000	3.50	3.72	3.44	3.69
1084	NYSE	FCN	Tue, Sep 12, 2000	3.33	3.50	3.25	3.47
1083	NYSE	FCN	Mon, Sep 11, 2000	3.67	3.67	3.44	3.50
1082	NYSE	FCN	Fri, Sep 8, 2000	4.08	4.08	3.94	3.94
1081	NYSE	FCN	Thu, Sep 7, 2000	4.08	4.17	4.08	4.17
1080	NYSE	FCN	Wed, Sep 6, 2000	4.08	4.08	4.06	4.08
1079	NYSE	FCN	Tue, Sep 5, 2000	4.22	4.22	4.11	4.14
1078	NYSE	FCN	Fri, Sep 1, 2000	4.14	4.17	4.14	4.17
1077	NYSE	FCN	Thu, Aug 31, 2000	4.14	4.22	4.14	4.19
1076	NYSE	FCN	Wed, Aug 30, 2000	4.17	4.33	4.17	4.22
1075	NYSE	FCN	Tue, Aug 29, 2000	4.19	4.22	4.19	4.19
1074	NYSE	FCN	Mon, Aug 28, 2000	4.22	4.28	4.19	4.22
1073	NYSE	FCN	Fri, Aug 25, 2000	4.28	4.33	4.25	4.25
1072	NYSE	FCN	Thu, Aug 24, 2000	4.22	4.28	4.22	4.25
1071	NYSE	FCN	Wed, Aug 23, 2000	4.11	4.22	4.11	4.19
1070	NYSE	FCN	Tue, Aug 22, 2000	4.08	4.08	4.08	4.08
1069	NYSE	FCN	Mon, Aug 21, 2000	4.17	4.17	4.08	4.08
1068	NYSE	FCN	Fri, Aug 18, 2000	4.28	4.31	4.22	4.22
1067	NYSE	FCN	Thu, Aug 17, 2000	4.44	4.44	4.31	4.33
1066	NYSE	FCN	Wed, Aug 16, 2000	4.44	4.50	4.39	4.44
1065	NYSE	FCN	Tue, Aug 15, 2000	4.28	4.44	4.28	4.44
1064	NYSE	FCN	Mon, Aug 14, 2000	4.28	4.28	4.28	4.28
1063	NYSE	FCN	Fri, Aug 11, 2000	4.33	4.33	4.22	4.25
1062	NYSE	FCN	Thu, Aug 10, 2000	4.39	4.39	4.17	4.22
1061	NYSE	FCN	Wed, Aug 9, 2000	4.44	4.44	4.33	4.33
1060	NYSE	FCN	Tue, Aug 8, 2000	4.44	4.47	4.44	4.47
1059	NYSE	FCN	Mon, Aug 7, 2000	4.47	4.56	4.44	4.44
1058	NYSE	FCN	Fri, Aug 4, 2000	4.47	4.56	4.44	4.44
1057	NYSE	FCN	Thu, Aug 3, 2000	4.50	4.56	4.44	4.44
1056	NYSE	FCN	Wed, Aug 2, 2000	4.61	4.61	4.56	4.56
1055	NYSE	FCN	Tue, Aug 1, 2000	4.61	4.61	4.58	4.61
1054	NYSE	FCN	Mon, Jul 31, 2000	4.61	4.61	4.58	4.58
1053	NYSE	FCN	Fri, Jul 28, 2000	4.69	4.69	4.56	4.61
1052	NYSE	FCN	Thu, Jul 27, 2000	4.67	4.67	4.56	4.64
1051	NYSE	FCN	Wed, Jul 26, 2000	5.17	5.17	4.56	4.72
1050	NYSE	FCN	Tue, Jul 25, 2000	4.61	5.17	4.61	5.17
1049	NYSE	FCN	Mon, Jul 24, 2000	4.64	4.67	4.58	4.61
1048	NYSE	FCN	Fri, Jul 21, 2000	4.64	4.67	4.61	4.64
1047	NYSE	FCN	Thu, Jul 20, 2000	4.61	4.72	4.56	4.67
1046	NYSE	FCN	Wed, Jul 19, 2000	4.75	4.75	4.67	4.67
1045	NYSE	FCN	Tue, Jul 18, 2000	4.56	4.75	4.56	4.75
1044	NYSE	FCN	Mon, Jul 17, 2000	4.56	4.67	4.56	4.61
1043	NYSE	FCN	Fri, Jul 14, 2000	4.44	4.67	4.44	4.56
1042	NYSE	FCN	Thu, Jul 13, 2000	4.36	4.42	4.36	4.39
1041	NYSE	FCN	Wed, Jul 12, 2000	4.39	4.50	4.31	4.31
1040	NYSE	FCN	Tue, Jul 11, 2000	4.14	4.44	4.14	4.33
1039	NYSE	FCN	Mon, Jul 10, 2000	4.22	4.22	4.11	4.19
1038	NYSE	FCN	Fri, Jul 7, 2000	4.22	4.39	4.22	4.22
1037	NYSE	FCN	Thu, Jul 6, 2000	4.50	4.50	4.33	4.33
1036	NYSE	FCN	Wed, Jul 5, 2000	4.75	4.75	4.56	4.56
1035	NYSE	FCN	Mon, Jul 3, 2000	4.72	4.75	4.67	4.69
1034	NYSE	FCN	Fri, Jun 30, 2000	4.72	4.83	4.67	4.67
1033	NYSE	FCN	Thu, Jun 29, 2000	4.69	4.69	4.67	4.67
1032	NYSE	FCN	Wed, Jun 28, 2000	4.69	4.78	4.67	4.78
1031	NYSE	FCN	Tue, Jun 27, 2000	4.56	4.67	4.53	4.61
1030	NYSE	FCN	Mon, Jun 26, 2000	4.44	4.58	4.42	4.58
1029	NYSE	FCN	Fri, Jun 23, 2000	4.53	4.56	4.44	4.44
1028	NYSE	FCN	Thu, Jun 22, 2000	4.50	4.53	4.42	4.42
1027	NYSE	FCN	Wed, Jun 21, 2000	4.39	4.56	4.39	4.53
1026	NYSE	FCN	Tue, Jun 20, 2000	4.33	4.36	4.31	4.33
1025	NYSE	FCN	Mon, Jun 19, 2000	4.17	4.28	4.17	4.28
1024	NYSE	FCN	Fri, Jun 16, 2000	4.11	4.28	4.11	4.17
1023	NYSE	FCN	Thu, Jun 15, 2000	4.22	4.22	4.14	4.17
1022	NYSE	FCN	Wed, Jun 14, 2000	4.11	4.28	4.11	4.22
1021	NYSE	FCN	Tue, Jun 13, 2000	4.25	4.25	4.06	4.14
1020	NYSE	FCN	Mon, Jun 12, 2000	4.22	4.28	4.14	4.14
1019	NYSE	FCN	Fri, Jun 9, 2000	4.06	4.06	3.97	4.00
1018	NYSE	FCN	Thu, Jun 8, 2000	3.89	4.00	3.89	4.00
1017	NYSE	FCN	Wed, Jun 7, 2000	4.00	4.08	4.00	4.00
1016	NYSE	FCN	Tue, Jun 6, 2000	3.89	4.11	3.89	4.08
1015	NYSE	FCN	Mon, Jun 5, 2000	3.78	3.83	3.67	3.83
1014	NYSE	FCN	Fri, Jun 2, 2000	3.94	3.94	3.72	3.89
1013	NYSE	FCN	Thu, Jun 1, 2000	4.17	4.17	4.06	4.08
1012	NYSE	FCN	Wed, May 31, 2000	4.17	4.19	4.00	4.17
1011	NYSE	FCN	Tue, May 30, 2000	4.22	4.22	4.11	4.17
1010	NYSE	FCN	Fri, May 26, 2000	4.22	4.22	4.22	4.22
1009	NYSE	FCN	Thu, May 25, 2000	4.00	4.17	3.94	4.06
1008	NYSE	FCN	Wed, May 24, 2000	3.89	4.06	3.89	3.94
1007	NYSE	FCN	Tue, May 23, 2000	4.39	4.44	3.94	4.00
1006	NYSE	FCN	Mon, May 22, 2000	5.08	5.11	4.33	4.39
1005	NYSE	FCN	Fri, May 19, 2000	4.72	4.89	4.67	4.89
1004	NYSE	FCN	Thu, May 18, 2000	4.50	4.67	4.50	4.67
1003	NYSE	FCN	Wed, May 17, 2000	4.39	4.50	4.33	4.50
1002	NYSE	FCN	Tue, May 16, 2000	4.44	4.44	4.33	4.39
1001	NYSE	FCN	Mon, May 15, 2000	4.17	4.44	4.11	4.44
1000	NYSE	FCN	Fri, May 12, 2000	4.06	4.22	4.00	4.11
999	NYSE	FCN	Thu, May 11, 2000	4.00	4.00	3.94	3.97
998	NYSE	FCN	Wed, May 10, 2000	4.17	4.17	4.00	4.00
997	NYSE	FCN	Tue, May 9, 2000	4.00	4.11	3.97	4.11
996	NYSE	FCN	Mon, May 8, 2000	4.06	4.06	3.94	4.00
995	NYSE	FCN	Fri, May 5, 2000	3.83	4.22	3.83	4.00
994	NYSE	FCN	Thu, May 4, 2000	3.67	3.72	3.67	3.72
993	NYSE	FCN	Wed, May 3, 2000	3.78	3.78	3.67	3.67
992	NYSE	FCN	Tue, May 2, 2000	3.89	3.89	3.72	3.78
991	NYSE	FCN	Mon, May 1, 2000	3.78	4.00	3.75	3.94
990	NYSE	FCN	Fri, Apr 28, 2000	3.44	3.64	3.36	3.61
989	NYSE	FCN	Thu, Apr 27, 2000	3.61	3.61	3.39	3.39
988	NYSE	FCN	Wed, Apr 26, 2000	3.33	3.72	3.33	3.61
987	NYSE	FCN	Tue, Apr 25, 2000	3.22	3.25	3.22	3.22
986	NYSE	FCN	Mon, Apr 24, 2000	3.39	3.39	3.11	3.11
985	NYSE	FCN	Thu, Apr 20, 2000	3.44	3.44	3.28	3.28
984	NYSE	FCN	Wed, Apr 19, 2000	3.11	3.69	3.11	3.44
983	NYSE	FCN	Tue, Apr 18, 2000	3.06	3.22	3.06	3.17
982	NYSE	FCN	Mon, Apr 17, 2000	3.06	3.11	3.00	3.06
981	NYSE	FCN	Fri, Apr 14, 2000	3.28	3.28	3.17	3.28
980	NYSE	FCN	Thu, Apr 13, 2000	3.44	3.50	3.33	3.33
979	NYSE	FCN	Wed, Apr 12, 2000	3.56	3.56	3.50	3.56
978	NYSE	FCN	Tue, Apr 11, 2000	3.44	3.53	3.39	3.53
977	NYSE	FCN	Mon, Apr 10, 2000	3.36	3.42	3.33	3.39
976	NYSE	FCN	Fri, Apr 7, 2000	3.22	3.33	3.22	3.33
975	NYSE	FCN	Thu, Apr 6, 2000	3.22	3.33	3.19	3.19
974	NYSE	FCN	Wed, Apr 5, 2000	3.08	3.22	3.08	3.19
973	NYSE	FCN	Tue, Apr 4, 2000	3.06	3.11	2.94	3.11
972	NYSE	FCN	Mon, Apr 3, 2000	3.06	3.11	2.94	3.11
971	NYSE	FCN	Fri, Mar 31, 2000	2.94	3.03	2.89	3.00
970	NYSE	FCN	Thu, Mar 30, 2000	2.94	2.94	2.94	2.94
969	NYSE	FCN	Wed, Mar 29, 2000	3.06	3.06	2.94	2.94
968	NYSE	FCN	Tue, Mar 28, 2000	3.00	3.11	2.86	3.11
967	NYSE	FCN	Mon, Mar 27, 2000	3.03	3.03	2.94	2.94
966	NYSE	FCN	Fri, Mar 24, 2000	3.00	3.06	3.00	3.06
965	NYSE	FCN	Thu, Mar 23, 2000	3.06	3.06	2.94	3.06
964	NYSE	FCN	Wed, Mar 22, 2000	2.94	3.00	2.89	3.00
963	NYSE	FCN	Tue, Mar 21, 2000	2.92	2.92	2.92	2.92
962	NYSE	FCN	Mon, Mar 20, 2000	2.92	3.00	2.92	2.92
961	NYSE	FCN	Fri, Mar 17, 2000	3.00	3.00	3.00	3.00
960	NYSE	FCN	Thu, Mar 16, 2000	2.83	3.00	2.81	2.92
959	NYSE	FCN	Wed, Mar 15, 2000	3.00	3.00	2.83	2.83
958	NYSE	FCN	Tue, Mar 14, 2000	3.28	3.28	3.11	3.11
957	NYSE	FCN	Mon, Mar 13, 2000	2.89	3.22	2.89	3.22
956	NYSE	FCN	Fri, Mar 10, 2000	2.97	2.97	2.72	2.89
955	NYSE	FCN	Thu, Mar 9, 2000	3.06	3.08	2.83	3.06
954	NYSE	FCN	Wed, Mar 8, 2000	3.14	3.14	3.00	3.11
953	NYSE	FCN	Tue, Mar 7, 2000	3.22	3.22	3.14	3.17
952	NYSE	FCN	Mon, Mar 6, 2000	3.25	3.31	3.25	3.25
951	NYSE	FCN	Fri, Mar 3, 2000	3.31	3.31	3.22	3.25
950	NYSE	FCN	Thu, Mar 2, 2000	3.22	3.33	3.22	3.33
949	NYSE	FCN	Wed, Mar 1, 2000	3.22	3.22	3.22	3.22
948	NYSE	FCN	Tue, Feb 29, 2000	3.22	3.22	3.03	3.22
947	NYSE	FCN	Mon, Feb 28, 2000	3.22	3.25	3.22	3.22
946	NYSE	FCN	Fri, Feb 25, 2000	3.17	3.25	3.17	3.22
945	NYSE	FCN	Thu, Feb 24, 2000	3.22	3.28	3.22	3.22
944	NYSE	FCN	Wed, Feb 23, 2000	3.22	3.28	3.22	3.22
943	NYSE	FCN	Tue, Feb 22, 2000	3.22	3.28	3.11	3.22
942	NYSE	FCN	Fri, Feb 18, 2000	3.25	3.33	3.22	3.25
941	NYSE	FCN	Thu, Feb 17, 2000	3.25	3.28	3.22	3.22
940	NYSE	FCN	Wed, Feb 16, 2000	3.39	3.44	3.25	3.25
939	NYSE	FCN	Tue, Feb 15, 2000	3.33	3.33	3.22	3.22
938	NYSE	FCN	Mon, Feb 14, 2000	3.28	3.36	3.17	3.33
937	NYSE	FCN	Fri, Feb 11, 2000	3.19	3.22	3.17	3.17
936	NYSE	FCN	Thu, Feb 10, 2000	3.22	3.31	3.22	3.22
935	NYSE	FCN	Wed, Feb 9, 2000	3.11	3.33	3.06	3.22
934	NYSE	FCN	Tue, Feb 8, 2000	3.28	3.39	3.17	3.25
933	NYSE	FCN	Mon, Feb 7, 2000	3.11	3.28	3.00	3.19
932	NYSE	FCN	Fri, Feb 4, 2000	3.08	3.08	2.89	3.00
931	NYSE	FCN	Thu, Feb 3, 2000	3.22	3.22	2.94	3.00
930	NYSE	FCN	Wed, Feb 2, 2000	2.78	3.33	2.78	3.22
929	NYSE	FCN	Tue, Feb 1, 2000	2.78	2.78	2.72	2.72
928	NYSE	FCN	Mon, Jan 31, 2000	2.67	2.72	2.67	2.72
927	NYSE	FCN	Fri, Jan 28, 2000	2.67	2.67	2.67	2.67
926	NYSE	FCN	Thu, Jan 27, 2000	2.69	2.69	2.67	2.67
925	NYSE	FCN	Wed, Jan 26, 2000	2.67	2.72	2.67	2.72
924	NYSE	FCN	Tue, Jan 25, 2000	2.67	2.67	2.67	2.67
923	NYSE	FCN	Mon, Jan 24, 2000	2.67	2.78	2.67	2.69
922	NYSE	FCN	Fri, Jan 21, 2000	2.64	2.67	2.64	2.64
921	NYSE	FCN	Thu, Jan 20, 2000	2.61	2.67	2.61	2.67
920	NYSE	FCN	Wed, Jan 19, 2000	2.67	2.72	2.67	2.67
919	NYSE	FCN	Tue, Jan 18, 2000	2.67	2.67	2.56	2.67
918	NYSE	FCN	Fri, Jan 14, 2000	2.61	2.61	2.61	2.61
917	NYSE	FCN	Thu, Jan 13, 2000	2.61	2.67	2.61	2.61
916	NYSE	FCN	Wed, Jan 12, 2000	2.58	2.67	2.58	2.67
915	NYSE	FCN	Tue, Jan 11, 2000	2.72	2.72	2.56	2.56
914	NYSE	FCN	Mon, Jan 10, 2000	2.61	2.67	2.61	2.61
913	NYSE	FCN	Fri, Jan 7, 2000	2.58	2.61	2.58	2.61
912	NYSE	FCN	Thu, Jan 6, 2000	2.50	2.61	2.50	2.58
911	NYSE	FCN	Wed, Jan 5, 2000	2.25	2.67	2.25	2.56
910	NYSE	FCN	Tue, Jan 4, 2000	2.28	2.28	2.11	2.28
909	NYSE	FCN	Mon, Jan 3, 2000	2.22	2.31	2.22	2.28
908	NYSE	FCN	Fri, Dec 31, 1999	2.22	2.28	2.17	2.22
907	NYSE	FCN	Thu, Dec 30, 1999	2.22	2.25	2.22	2.22
906	NYSE	FCN	Wed, Dec 29, 1999	2.14	2.22	2.11	2.22
905	NYSE	FCN	Tue, Dec 28, 1999	2.25	2.31	2.25	2.25
904	NYSE	FCN	Mon, Dec 27, 1999	2.28	2.31	2.28	2.28
903	NYSE	FCN	Thu, Dec 23, 1999	2.28	2.39	2.28	2.31
902	NYSE	FCN	Wed, Dec 22, 1999	2.17	2.33	2.17	2.28
901	NYSE	FCN	Tue, Dec 21, 1999	2.17	2.19	2.11	2.19
900	NYSE	FCN	Mon, Dec 20, 1999	2.11	2.17	2.08	2.17
899	NYSE	FCN	Fri, Dec 17, 1999	2.22	2.22	2.06	2.06
898	NYSE	FCN	Thu, Dec 16, 1999	2.17	2.22	2.17	2.22
897	NYSE	FCN	Wed, Dec 15, 1999	2.22	2.28	2.17	2.17
896	NYSE	FCN	Tue, Dec 14, 1999	2.22	2.28	2.22	2.22
895	NYSE	FCN	Mon, Dec 13, 1999	2.22	2.25	2.19	2.19
894	NYSE	FCN	Fri, Dec 10, 1999	2.22	2.31	2.19	2.22
893	NYSE	FCN	Thu, Dec 9, 1999	2.28	2.33	2.17	2.19
892	NYSE	FCN	Wed, Dec 8, 1999	2.36	2.44	2.22	2.28
891	NYSE	FCN	Tue, Dec 7, 1999	2.39	2.42	2.36	2.39
890	NYSE	FCN	Mon, Dec 6, 1999	2.44	2.47	2.36	2.47
889	NYSE	FCN	Fri, Dec 3, 1999	2.50	2.50	2.50	2.50
888	NYSE	FCN	Thu, Dec 2, 1999	2.44	2.50	2.44	2.50
887	NYSE	FCN	Wed, Dec 1, 1999	2.47	2.50	2.47	2.50
886	NYSE	FCN	Tue, Nov 30, 1999	2.47	2.56	2.47	2.50
885	NYSE	FCN	Mon, Nov 29, 1999	2.50	2.56	2.33	2.50
884	NYSE	FCN	Fri, Nov 26, 1999	2.53	2.56	2.50	2.56
883	NYSE	FCN	Wed, Nov 24, 1999	2.50	2.67	2.50	2.67
882	NYSE	FCN	Tue, Nov 23, 1999	2.56	2.67	2.50	2.56
881	NYSE	FCN	Mon, Nov 22, 1999	2.61	2.61	2.56	2.56
880	NYSE	FCN	Fri, Nov 19, 1999	2.72	2.72	2.61	2.61
879	NYSE	FCN	Thu, Nov 18, 1999	2.67	2.83	2.64	2.67
878	NYSE	FCN	Wed, Nov 17, 1999	2.44	2.78	2.44	2.78
877	NYSE	FCN	Tue, Nov 16, 1999	2.39	2.56	2.39	2.50
876	NYSE	FCN	Mon, Nov 15, 1999	2.39	2.64	2.33	2.39
875	NYSE	FCN	Fri, Nov 12, 1999	2.00	2.44	2.00	2.44
874	NYSE	FCN	Thu, Nov 11, 1999	1.97	2.00	1.97	2.00
873	NYSE	FCN	Wed, Nov 10, 1999	2.00	2.00	1.97	1.97
872	NYSE	FCN	Tue, Nov 9, 1999	1.97	1.97	1.94	1.97
871	NYSE	FCN	Mon, Nov 8, 1999	1.83	2.00	1.78	1.94
870	NYSE	FCN	Fri, Nov 5, 1999	1.92	1.92	1.78	1.81
869	NYSE	FCN	Thu, Nov 4, 1999	1.81	1.81	1.78	1.81
868	NYSE	FCN	Wed, Nov 3, 1999	1.78	1.78	1.72	1.78
867	NYSE	FCN	Tue, Nov 2, 1999	1.81	1.81	1.67	1.67
866	NYSE	FCN	Mon, Nov 1, 1999	1.89	1.89	1.83	1.86
865	NYSE	FCN	Fri, Oct 29, 1999	2.00	2.00	1.94	1.94
864	NYSE	FCN	Thu, Oct 28, 1999	1.94	2.00	1.92	1.97
863	NYSE	FCN	Wed, Oct 27, 1999	1.83	1.83	1.83	1.83
862	NYSE	FCN	Tue, Oct 26, 1999	1.89	1.97	1.89	1.94
861	NYSE	FCN	Mon, Oct 25, 1999	1.97	1.97	1.94	1.94
860	NYSE	FCN	Fri, Oct 22, 1999	1.92	2.03	1.92	2.00
859	NYSE	FCN	Thu, Oct 21, 1999	1.89	1.94	1.89	1.94
858	NYSE	FCN	Wed, Oct 20, 1999	1.89	1.97	1.83	1.92
857	NYSE	FCN	Tue, Oct 19, 1999	1.83	1.89	1.83	1.86
856	NYSE	FCN	Mon, Oct 18, 1999	1.83	1.89	1.83	1.89
855	NYSE	FCN	Fri, Oct 15, 1999	1.89	1.89	1.83	1.83
854	NYSE	FCN	Thu, Oct 14, 1999	1.89	1.94	1.83	1.94
853	NYSE	FCN	Wed, Oct 13, 1999	2.00	2.00	1.89	1.89
852	NYSE	FCN	Tue, Oct 12, 1999	2.00	2.00	2.00	2.00
851	NYSE	FCN	Mon, Oct 11, 1999	1.97	1.97	1.86	1.97
850	NYSE	FCN	Fri, Oct 8, 1999	1.92	1.92	1.92	1.92
849	NYSE	FCN	Thu, Oct 7, 1999	1.81	1.89	1.78	1.83
848	NYSE	FCN	Wed, Oct 6, 1999	1.94	2.06	1.81	1.83
847	NYSE	FCN	Tue, Oct 5, 1999	2.00	2.06	1.92	1.92
846	NYSE	FCN	Mon, Oct 4, 1999	2.03	2.03	2.03	2.03
845	NYSE	FCN	Fri, Oct 1, 1999	2.03	2.08	2.00	2.08
844	NYSE	FCN	Thu, Sep 30, 1999	2.06	2.06	2.06	2.06
843	NYSE	FCN	Wed, Sep 29, 1999	2.06	2.06	2.06	2.06
842	NYSE	FCN	Tue, Sep 28, 1999	2.17	2.17	2.08	2.08
841	NYSE	FCN	Mon, Sep 27, 1999	2.11	2.17	2.00	2.11
840	NYSE	FCN	Fri, Sep 24, 1999	2.06	2.06	2.00	2.00
839	NYSE	FCN	Thu, Sep 23, 1999	2.11	2.11	2.03	2.03
838	NYSE	FCN	Wed, Sep 22, 1999	2.17	2.17	2.06	2.11
837	NYSE	FCN	Tue, Sep 21, 1999	2.17	2.22	2.06	2.06
836	NYSE	FCN	Mon, Sep 20, 1999	2.22	2.22	2.22	2.22
835	NYSE	FCN	Fri, Sep 17, 1999	2.22	2.28	2.17	2.19
834	NYSE	FCN	Thu, Sep 16, 1999	2.22	2.28	2.22	2.28
833	NYSE	FCN	Wed, Sep 15, 1999	2.06	2.28	2.00	2.28
832	NYSE	FCN	Tue, Sep 14, 1999	2.06	2.11	2.06	2.11
831	NYSE	FCN	Mon, Sep 13, 1999	2.06	2.17	2.06	2.11
830	NYSE	FCN	Fri, Sep 10, 1999	2.11	2.22	2.11	2.11
829	NYSE	FCN	Thu, Sep 9, 1999	2.17	2.22	2.11	2.22
828	NYSE	FCN	Wed, Sep 8, 1999	2.28	2.28	2.22	2.22
827	NYSE	FCN	Tue, Sep 7, 1999	2.17	2.28	2.17	2.28
826	NYSE	FCN	Fri, Sep 3, 1999	2.14	2.17	2.14	2.17
825	NYSE	FCN	Thu, Sep 2, 1999	2.17	2.17	2.17	2.17
824	NYSE	FCN	Wed, Sep 1, 1999	2.22	2.22	2.11	2.14
823	NYSE	FCN	Tue, Aug 31, 1999	2.22	2.22	2.14	2.22
822	NYSE	FCN	Mon, Aug 30, 1999	2.28	2.28	2.17	2.22
821	NYSE	FCN	Fri, Aug 27, 1999	2.33	2.33	2.22	2.22
820	NYSE	FCN	Thu, Aug 26, 1999	2.28	2.31	2.22	2.31
819	NYSE	FCN	Wed, Aug 25, 1999	2.28	2.28	2.22	2.22
818	NYSE	FCN	Tue, Aug 24, 1999	2.17	2.22	2.17	2.22
817	NYSE	FCN	Mon, Aug 23, 1999	2.25	2.25	2.06	2.11
816	NYSE	FCN	Fri, Aug 20, 1999	2.28	2.33	2.22	2.28
815	NYSE	FCN	Thu, Aug 19, 1999	2.44	2.47	2.22	2.28
814	NYSE	FCN	Wed, Aug 18, 1999	2.50	2.50	2.33	2.39
813	NYSE	FCN	Tue, Aug 17, 1999	2.39	2.39	2.39	2.39
812	NYSE	FCN	Mon, Aug 16, 1999	2.28	2.44	2.28	2.44
811	NYSE	FCN	Fri, Aug 13, 1999	2.28	2.33	2.28	2.28
810	NYSE	FCN	Thu, Aug 12, 1999	2.22	2.28	2.17	2.22
809	NYSE	FCN	Wed, Aug 11, 1999	2.19	2.22	2.11	2.22
808	NYSE	FCN	Tue, Aug 10, 1999	2.33	2.39	2.17	2.17
807	NYSE	FCN	Mon, Aug 9, 1999	2.36	2.36	2.22	2.22
806	NYSE	FCN	Fri, Aug 6, 1999	2.36	2.36	2.28	2.31
805	NYSE	FCN	Thu, Aug 5, 1999	2.42	2.44	2.22	2.28
804	NYSE	FCN	Wed, Aug 4, 1999	2.53	2.53	2.47	2.47
803	NYSE	FCN	Tue, Aug 3, 1999	2.58	2.58	2.44	2.47
802	NYSE	FCN	Mon, Aug 2, 1999	2.67	2.72	2.53	2.53
801	NYSE	FCN	Fri, Jul 30, 1999	2.64	2.67	2.64	2.64
800	NYSE	FCN	Thu, Jul 29, 1999	2.69	2.69	2.58	2.58
799	NYSE	FCN	Wed, Jul 28, 1999	2.61	2.72	2.61	2.67
798	NYSE	FCN	Tue, Jul 27, 1999	2.53	2.58	2.53	2.58
797	NYSE	FCN	Mon, Jul 26, 1999	2.72	2.72	2.58	2.58
796	NYSE	FCN	Fri, Jul 23, 1999	2.39	2.56	2.39	2.53
795	NYSE	FCN	Thu, Jul 22, 1999	2.44	2.44	2.39	2.39
794	NYSE	FCN	Wed, Jul 21, 1999	2.36	2.47	2.28	2.44
793	NYSE	FCN	Tue, Jul 20, 1999	2.53	2.61	2.33	2.39
792	NYSE	FCN	Mon, Jul 19, 1999	2.67	2.67	2.56	2.61
791	NYSE	FCN	Fri, Jul 16, 1999	2.61	2.72	2.61	2.64
790	NYSE	FCN	Thu, Jul 15, 1999	2.50	2.67	2.50	2.58
789	NYSE	FCN	Wed, Jul 14, 1999	2.50	2.61	2.47	2.56
788	NYSE	FCN	Tue, Jul 13, 1999	2.47	2.53	2.47	2.53
787	NYSE	FCN	Mon, Jul 12, 1999	2.44	2.56	2.44	2.53
786	NYSE	FCN	Fri, Jul 9, 1999	2.39	2.44	2.39	2.44
785	NYSE	FCN	Thu, Jul 8, 1999	2.47	2.50	2.44	2.44
784	NYSE	FCN	Wed, Jul 7, 1999	2.39	2.53	2.39	2.53
783	NYSE	FCN	Tue, Jul 6, 1999	2.42	2.44	2.39	2.44
782	NYSE	FCN	Fri, Jul 2, 1999	2.33	2.39	2.25	2.39
781	NYSE	FCN	Thu, Jul 1, 1999	2.28	2.33	2.28	2.33
780	NYSE	FCN	Wed, Jun 30, 1999	2.33	2.33	2.25	2.33
779	NYSE	FCN	Tue, Jun 29, 1999	2.44	2.44	2.28	2.33
778	NYSE	FCN	Mon, Jun 28, 1999	2.39	2.44	2.33	2.39
777	NYSE	FCN	Fri, Jun 25, 1999	2.25	2.33	2.22	2.33
776	NYSE	FCN	Thu, Jun 24, 1999	2.39	2.42	2.28	2.28
775	NYSE	FCN	Wed, Jun 23, 1999	2.44	2.47	2.28	2.33
774	NYSE	FCN	Tue, Jun 22, 1999	2.61	2.61	2.44	2.53
773	NYSE	FCN	Mon, Jun 21, 1999	2.50	2.61	2.44	2.50
772	NYSE	FCN	Fri, Jun 18, 1999	2.47	2.56	2.47	2.50
771	NYSE	FCN	Thu, Jun 17, 1999	2.56	2.56	2.42	2.44
770	NYSE	FCN	Wed, Jun 16, 1999	2.61	2.61	2.53	2.56
769	NYSE	FCN	Tue, Jun 15, 1999	2.33	2.61	2.33	2.50
768	NYSE	FCN	Mon, Jun 14, 1999	2.00	2.33	2.00	2.28
767	NYSE	FCN	Thu, Jun 10, 1999	1.94	2.00	1.89	2.00
766	NYSE	FCN	Wed, Jun 9, 1999	1.97	1.97	1.94	1.94
765	NYSE	FCN	Tue, Jun 8, 1999	1.92	1.92	1.92	1.92
764	NYSE	FCN	Mon, Jun 7, 1999	1.86	1.92	1.86	1.92
763	NYSE	FCN	Fri, Jun 4, 1999	1.86	1.94	1.86	1.92
762	NYSE	FCN	Thu, Jun 3, 1999	1.94	1.97	1.89	1.89
761	NYSE	FCN	Wed, Jun 2, 1999	1.94	2.00	1.89	1.89
760	NYSE	FCN	Tue, Jun 1, 1999	1.94	1.94	1.89	1.89
759	NYSE	FCN	Fri, May 28, 1999	1.89	1.89	1.81	1.89
758	NYSE	FCN	Thu, May 27, 1999	1.94	1.97	1.86	1.86
757	NYSE	FCN	Wed, May 26, 1999	1.94	2.00	1.92	1.94
756	NYSE	FCN	Tue, May 25, 1999	1.86	2.00	1.86	2.00
755	NYSE	FCN	Mon, May 24, 1999	1.89	2.00	1.89	1.92
754	NYSE	FCN	Fri, May 21, 1999	1.89	1.94	1.89	1.89
753	NYSE	FCN	Thu, May 20, 1999	1.86	2.00	1.86	1.89
752	NYSE	FCN	Wed, May 19, 1999	1.83	1.94	1.83	1.89
751	NYSE	FCN	Tue, May 18, 1999	1.83	1.94	1.83	1.89
750	NYSE	FCN	Mon, May 17, 1999	1.86	1.86	1.78	1.83
749	NYSE	FCN	Fri, May 14, 1999	1.78	1.89	1.78	1.86
748	NYSE	FCN	Thu, May 13, 1999	1.86	1.89	1.81	1.86
747	NYSE	FCN	Wed, May 12, 1999	1.78	1.86	1.78	1.83
746	NYSE	FCN	Tue, May 11, 1999	1.83	1.89	1.78	1.78
745	NYSE	FCN	Mon, May 10, 1999	1.86	1.86	1.78	1.81
744	NYSE	FCN	Fri, May 7, 1999	2.00	2.00	1.78	1.86
743	NYSE	FCN	Thu, May 6, 1999	1.94	2.00	1.89	2.00
742	NYSE	FCN	Wed, May 5, 1999	2.06	2.06	1.97	1.97
741	NYSE	FCN	Tue, May 4, 1999	2.00	2.14	2.00	2.11
740	NYSE	FCN	Mon, May 3, 1999	1.78	2.00	1.78	2.00
739	NYSE	FCN	Fri, Apr 30, 1999	1.81	1.83	1.75	1.78
738	NYSE	FCN	Thu, Apr 29, 1999	1.78	1.83	1.75	1.81
737	NYSE	FCN	Wed, Apr 28, 1999	1.64	1.83	1.64	1.83
736	NYSE	FCN	Tue, Apr 27, 1999	1.67	1.67	1.64	1.64
735	NYSE	FCN	Mon, Apr 26, 1999	1.75	1.75	1.61	1.67
734	NYSE	FCN	Fri, Apr 23, 1999	1.83	1.86	1.72	1.75
733	NYSE	FCN	Thu, Apr 22, 1999	1.61	1.81	1.61	1.81
732	NYSE	FCN	Wed, Apr 21, 1999	1.56	1.81	1.53	1.61
731	NYSE	FCN	Tue, Apr 20, 1999	1.56	1.56	1.47	1.53
730	NYSE	FCN	Mon, Apr 19, 1999	1.67	1.67	1.50	1.56
729	NYSE	FCN	Fri, Apr 16, 1999	1.61	1.69	1.61	1.67
728	NYSE	FCN	Thu, Apr 15, 1999	1.58	1.61	1.56	1.56
727	NYSE	FCN	Wed, Apr 14, 1999	1.56	1.58	1.44	1.50
726	NYSE	FCN	Tue, Apr 13, 1999	1.61	1.72	1.50	1.56
725	NYSE	FCN	Mon, Apr 12, 1999	1.72	1.72	1.58	1.58
724	NYSE	FCN	Fri, Apr 9, 1999	1.78	1.81	1.72	1.72
723	NYSE	FCN	Thu, Apr 8, 1999	1.81	1.86	1.78	1.86
722	NYSE	FCN	Wed, Apr 7, 1999	1.39	1.86	1.39	1.78
721	NYSE	FCN	Tue, Apr 6, 1999	1.33	1.39	1.33	1.39
720	NYSE	FCN	Mon, Apr 5, 1999	1.33	1.33	1.28	1.33
719	NYSE	FCN	Thu, Apr 1, 1999	1.33	1.33	1.28	1.28
718	NYSE	FCN	Wed, Mar 31, 1999	1.31	1.33	1.28	1.28
717	NYSE	FCN	Tue, Mar 30, 1999	1.33	1.36	1.28	1.33
716	NYSE	FCN	Mon, Mar 29, 1999	1.28	1.33	1.28	1.28
715	NYSE	FCN	Fri, Mar 26, 1999	1.28	1.28	1.28	1.28
714	NYSE	FCN	Thu, Mar 25, 1999	1.44	1.47	1.39	1.39
713	NYSE	FCN	Wed, Mar 24, 1999	1.47	1.50	1.47	1.47
712	NYSE	FCN	Tue, Mar 23, 1999	1.42	1.53	1.42	1.53
711	NYSE	FCN	Mon, Mar 22, 1999	1.39	1.47	1.36	1.47
710	NYSE	FCN	Fri, Mar 19, 1999	1.53	1.53	1.39	1.39
709	NYSE	FCN	Thu, Mar 18, 1999	1.42	1.50	1.36	1.50
708	NYSE	FCN	Wed, Mar 17, 1999	1.31	1.36	1.31	1.36
707	NYSE	FCN	Tue, Mar 16, 1999	1.33	1.33	1.28	1.31
706	NYSE	FCN	Mon, Mar 15, 1999	1.33	1.39	1.31	1.39
705	NYSE	FCN	Fri, Mar 12, 1999	1.44	1.44	1.39	1.39
704	NYSE	FCN	Thu, Mar 11, 1999	1.50	1.53	1.47	1.50
703	NYSE	FCN	Wed, Mar 10, 1999	1.44	1.50	1.42	1.44
702	NYSE	FCN	Tue, Mar 9, 1999	1.47	1.56	1.33	1.44
701	NYSE	FCN	Mon, Mar 8, 1999	1.54	1.54	1.46	1.46
700	NYSE	FCN	Fri, Mar 5, 1999	1.53	1.56	1.44	1.47
699	NYSE	FCN	Thu, Mar 4, 1999	1.44	1.50	1.39	1.50
698	NYSE	FCN	Wed, Mar 3, 1999	1.53	1.61	1.44	1.61
697	NYSE	FCN	Tue, Mar 2, 1999	1.56	1.56	1.44	1.44
696	NYSE	FCN	Mon, Mar 1, 1999	1.56	1.58	1.39	1.39
695	NYSE	FCN	Fri, Feb 26, 1999	1.42	1.50	1.42	1.50
694	NYSE	FCN	Thu, Feb 25, 1999	1.44	1.44	1.33	1.42
693	NYSE	FCN	Wed, Feb 24, 1999	1.56	1.56	1.44	1.44
692	NYSE	FCN	Tue, Feb 23, 1999	1.58	1.64	1.51	1.64
691	NYSE	FCN	Mon, Feb 22, 1999	1.64	1.67	1.61	1.61
690	NYSE	FCN	Fri, Feb 19, 1999	1.61	1.64	1.56	1.64
689	NYSE	FCN	Thu, Feb 18, 1999	1.71	1.76	1.50	1.57
688	NYSE	FCN	Wed, Feb 17, 1999	1.32	1.89	1.18	1.67
687	NYSE	FCN	Tue, Feb 16, 1999	1.33	1.44	1.22	1.22
686	NYSE	FCN	Fri, Feb 12, 1999	1.33	1.40	1.33	1.40
685	NYSE	FCN	Thu, Feb 11, 1999	1.39	1.40	1.39	1.39
684	NYSE	FCN	Wed, Feb 10, 1999	1.25	1.33	1.22	1.24
683	NYSE	FCN	Tue, Feb 9, 1999	1.33	1.33	1.14	1.14
682	NYSE	FCN	Mon, Feb 8, 1999	1.33	1.36	1.33	1.33
681	NYSE	FCN	Fri, Feb 5, 1999	1.32	1.42	1.25	1.33
680	NYSE	FCN	Thu, Feb 4, 1999	1.28	1.32	1.22	1.32
679	NYSE	FCN	Wed, Feb 3, 1999	1.33	1.33	1.22	1.22
678	NYSE	FCN	Tue, Feb 2, 1999	1.31	1.33	1.31	1.32
677	NYSE	FCN	Mon, Feb 1, 1999	1.43	1.43	1.33	1.33
676	NYSE	FCN	Fri, Jan 29, 1999	1.44	1.46	1.36	1.36
675	NYSE	FCN	Thu, Jan 28, 1999	1.44	1.49	1.42	1.47
674	NYSE	FCN	Wed, Jan 27, 1999	1.50	1.50	1.44	1.44
673	NYSE	FCN	Tue, Jan 26, 1999	1.47	1.53	1.44	1.53
672	NYSE	FCN	Mon, Jan 25, 1999	1.53	1.53	1.44	1.53
671	NYSE	FCN	Fri, Jan 22, 1999	1.44	1.56	1.42	1.56
670	NYSE	FCN	Thu, Jan 21, 1999	1.44	1.53	1.44	1.50
669	NYSE	FCN	Wed, Jan 20, 1999	1.53	1.53	1.44	1.44
668	NYSE	FCN	Tue, Jan 19, 1999	1.56	1.56	1.44	1.53
667	NYSE	FCN	Fri, Jan 15, 1999	1.44	1.56	1.44	1.56
666	NYSE	FCN	Thu, Jan 14, 1999	1.50	1.56	1.44	1.44
665	NYSE	FCN	Wed, Jan 13, 1999	1.50	1.58	1.44	1.44
664	NYSE	FCN	Tue, Jan 12, 1999	1.56	1.56	1.50	1.53
663	NYSE	FCN	Mon, Jan 11, 1999	1.61	1.64	1.56	1.56
662	NYSE	FCN	Fri, Jan 8, 1999	1.61	1.67	1.61	1.61
661	NYSE	FCN	Thu, Jan 7, 1999	1.61	1.72	1.57	1.67
660	NYSE	FCN	Wed, Jan 6, 1999	1.61	1.67	1.57	1.61
659	NYSE	FCN	Tue, Jan 5, 1999	1.49	1.72	1.49	1.58
658	NYSE	FCN	Mon, Jan 4, 1999	1.47	1.49	1.36	1.49
657	NYSE	FCN	Thu, Dec 31, 1998	1.44	1.50	1.36	1.50
656	NYSE	FCN	Wed, Dec 30, 1998	1.47	1.51	1.42	1.42
655	NYSE	FCN	Tue, Dec 29, 1998	1.58	1.69	1.53	1.53
654	NYSE	FCN	Mon, Dec 28, 1998	1.47	1.61	1.39	1.61
653	NYSE	FCN	Thu, Dec 24, 1998	1.43	1.61	1.43	1.58
652	NYSE	FCN	Wed, Dec 23, 1998	1.25	1.51	1.25	1.42
651	NYSE	FCN	Tue, Dec 22, 1998	1.21	1.32	1.19	1.25
650	NYSE	FCN	Mon, Dec 21, 1998	1.13	1.22	1.07	1.19
649	NYSE	FCN	Fri, Dec 18, 1998	1.08	1.11	1.06	1.08
648	NYSE	FCN	Thu, Dec 17, 1998	1.08	1.08	1.06	1.06
647	NYSE	FCN	Wed, Dec 16, 1998	1.13	1.13	1.07	1.07
646	NYSE	FCN	Tue, Dec 15, 1998	1.15	1.15	1.11	1.11
645	NYSE	FCN	Mon, Dec 14, 1998	1.18	1.19	1.14	1.14
644	NYSE	FCN	Fri, Dec 11, 1998	1.22	1.25	1.17	1.19
643	NYSE	FCN	Thu, Dec 10, 1998	1.29	1.31	1.24	1.24
642	NYSE	FCN	Wed, Dec 9, 1998	1.33	1.33	1.28	1.32
641	NYSE	FCN	Tue, Dec 8, 1998	1.35	1.36	1.17	1.28
640	NYSE	FCN	Mon, Dec 7, 1998	1.35	1.36	1.31	1.33
639	NYSE	FCN	Fri, Dec 4, 1998	1.36	1.36	1.32	1.35
638	NYSE	FCN	Thu, Dec 3, 1998	1.35	1.35	1.31	1.33
637	NYSE	FCN	Wed, Dec 2, 1998	1.36	1.36	1.29	1.33
636	NYSE	FCN	Tue, Dec 1, 1998	1.33	1.36	1.33	1.33
635	NYSE	FCN	Mon, Nov 30, 1998	1.33	1.42	1.33	1.33
634	NYSE	FCN	Fri, Nov 27, 1998	1.33	1.42	1.33	1.39
633	NYSE	FCN	Wed, Nov 25, 1998	1.44	1.44	1.33	1.39
632	NYSE	FCN	Tue, Nov 24, 1998	1.39	1.42	1.36	1.39
631	NYSE	FCN	Mon, Nov 23, 1998	1.53	1.53	1.39	1.39
630	NYSE	FCN	Fri, Nov 20, 1998	1.39	1.53	1.39	1.50
629	NYSE	FCN	Thu, Nov 19, 1998	1.33	1.50	1.32	1.44
628	NYSE	FCN	Wed, Nov 18, 1998	1.28	1.35	1.28	1.35
627	NYSE	FCN	Tue, Nov 17, 1998	1.33	1.44	1.33	1.44
626	NYSE	FCN	Mon, Nov 16, 1998	1.56	1.56	1.33	1.33
625	NYSE	FCN	Fri, Nov 13, 1998	1.42	1.47	1.11	1.35
624	NYSE	FCN	Thu, Nov 12, 1998	1.67	1.67	1.44	1.44
623	NYSE	FCN	Wed, Nov 11, 1998	1.75	1.78	1.56	1.56
622	NYSE	FCN	Tue, Nov 10, 1998	1.72	1.81	1.33	1.67
621	NYSE	FCN	Mon, Nov 9, 1998	1.74	1.76	1.67	1.68
620	NYSE	FCN	Fri, Nov 6, 1998	1.78	1.78	1.72	1.75
619	NYSE	FCN	Thu, Nov 5, 1998	1.83	1.83	1.75	1.75
618	NYSE	FCN	Wed, Nov 4, 1998	1.78	1.83	1.78	1.81
617	NYSE	FCN	Tue, Nov 3, 1998	1.94	1.94	1.78	1.81
616	NYSE	FCN	Mon, Nov 2, 1998	1.85	1.94	1.82	1.92
615	NYSE	FCN	Fri, Oct 30, 1998	1.93	1.94	1.72	1.79
614	NYSE	FCN	Thu, Oct 29, 1998	1.83	1.83	1.72	1.75
613	NYSE	FCN	Wed, Oct 28, 1998	2.14	2.14	1.78	1.82
612	NYSE	FCN	Tue, Oct 27, 1998	3.56	3.72	2.11	2.14
611	NYSE	FCN	Mon, Oct 26, 1998	2.19	3.00	2.19	2.86
610	NYSE	FCN	Fri, Oct 23, 1998	2.22	2.22	2.22	2.22
609	NYSE	FCN	Thu, Oct 22, 1998	2.11	2.31	2.00	2.08
608	NYSE	FCN	Wed, Oct 21, 1998	2.06	2.06	2.00	2.00
607	NYSE	FCN	Tue, Oct 20, 1998	2.22	2.33	2.06	2.22
606	NYSE	FCN	Mon, Oct 19, 1998	2.00	2.22	1.89	2.18
605	NYSE	FCN	Fri, Oct 16, 1998	2.24	2.24	2.00	2.00
604	NYSE	FCN	Thu, Oct 15, 1998	2.33	2.33	2.24	2.31
603	NYSE	FCN	Wed, Oct 14, 1998	2.28	2.31	2.19	2.28
602	NYSE	FCN	Tue, Oct 13, 1998	2.28	2.28	2.11	2.14
601	NYSE	FCN	Mon, Oct 12, 1998	1.94	2.22	1.94	2.14
600	NYSE	FCN	Fri, Oct 9, 1998	1.89	2.06	1.89	2.00
599	NYSE	FCN	Thu, Oct 8, 1998	2.28	2.28	1.89	1.89
598	NYSE	FCN	Wed, Oct 7, 1998	2.08	2.22	2.08	2.11
597	NYSE	FCN	Tue, Oct 6, 1998	1.94	2.39	1.94	2.28
596	NYSE	FCN	Mon, Oct 5, 1998	2.28	2.28	1.94	2.00
595	NYSE	FCN	Fri, Oct 2, 1998	2.22	2.33	2.17	2.17
594	NYSE	FCN	Thu, Oct 1, 1998	2.22	2.31	2.17	2.22
593	NYSE	FCN	Wed, Sep 30, 1998	2.22	2.31	2.22	2.31
592	NYSE	FCN	Tue, Sep 29, 1998	2.38	2.50	2.22	2.25
591	NYSE	FCN	Mon, Sep 28, 1998	2.42	2.42	2.17	2.38
590	NYSE	FCN	Fri, Sep 25, 1998	1.89	2.39	1.78	2.25
589	NYSE	FCN	Thu, Sep 24, 1998	2.39	2.42	2.22	2.22
588	NYSE	FCN	Wed, Sep 23, 1998	2.33	2.56	2.33	2.44
587	NYSE	FCN	Tue, Sep 22, 1998	2.35	2.43	2.33	2.33
586	NYSE	FCN	Mon, Sep 21, 1998	2.44	2.44	2.44	2.44
585	NYSE	FCN	Fri, Sep 18, 1998	2.50	2.53	2.44	2.53
584	NYSE	FCN	Thu, Sep 17, 1998	2.44	2.54	2.44	2.50
583	NYSE	FCN	Wed, Sep 16, 1998	2.57	2.57	2.44	2.46
582	NYSE	FCN	Tue, Sep 15, 1998	2.53	2.67	2.44	2.44
581	NYSE	FCN	Mon, Sep 14, 1998	2.50	2.53	2.47	2.50
580	NYSE	FCN	Fri, Sep 11, 1998	2.39	2.47	2.39	2.47
579	NYSE	FCN	Thu, Sep 10, 1998	2.50	2.50	2.33	2.50
578	NYSE	FCN	Wed, Sep 9, 1998	2.50	2.50	2.44	2.44
577	NYSE	FCN	Tue, Sep 8, 1998	2.61	2.61	2.44	2.44
576	NYSE	FCN	Fri, Sep 4, 1998	2.56	2.56	2.44	2.44
575	NYSE	FCN	Thu, Sep 3, 1998	2.56	2.56	2.50	2.56
574	NYSE	FCN	Wed, Sep 2, 1998	2.67	2.67	2.44	2.44
573	NYSE	FCN	Tue, Sep 1, 1998	2.75	2.78	2.44	2.44
572	NYSE	FCN	Mon, Aug 31, 1998	2.67	3.03	2.44	2.44
571	NYSE	FCN	Fri, Aug 28, 1998	2.44	2.94	2.39	2.75
570	NYSE	FCN	Thu, Aug 27, 1998	2.22	2.36	2.22	2.36
569	NYSE	FCN	Wed, Aug 26, 1998	2.44	2.56	2.33	2.50
568	NYSE	FCN	Tue, Aug 25, 1998	2.94	2.94	2.44	2.50
567	NYSE	FCN	Mon, Aug 24, 1998	3.11	3.11	2.67	2.92
566	NYSE	FCN	Fri, Aug 21, 1998	2.89	3.00	2.56	2.78
565	NYSE	FCN	Thu, Aug 20, 1998	3.06	3.06	2.93	3.06
564	NYSE	FCN	Wed, Aug 19, 1998	3.11	3.19	2.89	2.94
563	NYSE	FCN	Tue, Aug 18, 1998	2.83	3.11	2.83	3.00
562	NYSE	FCN	Mon, Aug 17, 1998	3.22	3.33	2.78	2.89
561	NYSE	FCN	Fri, Aug 14, 1998	3.56	3.56	3.28	3.28
560	NYSE	FCN	Thu, Aug 13, 1998	3.57	3.72	3.56	3.61
559	NYSE	FCN	Wed, Aug 12, 1998	3.72	3.78	3.67	3.67
558	NYSE	FCN	Tue, Aug 11, 1998	3.78	3.78	3.67	3.75
557	NYSE	FCN	Mon, Aug 10, 1998	3.78	3.89	3.61	3.83
556	NYSE	FCN	Fri, Aug 7, 1998	3.56	3.78	3.56	3.68
555	NYSE	FCN	Thu, Aug 6, 1998	3.56	3.67	3.56	3.58
554	NYSE	FCN	Wed, Aug 5, 1998	3.61	3.72	3.56	3.56
553	NYSE	FCN	Tue, Aug 4, 1998	3.72	3.75	3.56	3.61
552	NYSE	FCN	Mon, Aug 3, 1998	3.89	3.92	3.72	3.72
551	NYSE	FCN	Fri, Jul 31, 1998	4.00	4.17	4.00	4.00
550	NYSE	FCN	Thu, Jul 30, 1998	4.22	4.22	4.06	4.11
549	NYSE	FCN	Wed, Jul 29, 1998	4.33	4.33	4.00	4.00
548	NYSE	FCN	Tue, Jul 28, 1998	4.28	4.44	4.11	4.28
547	NYSE	FCN	Mon, Jul 27, 1998	4.33	4.33	4.11	4.28
546	NYSE	FCN	Fri, Jul 24, 1998	4.06	4.56	4.06	4.33
545	NYSE	FCN	Thu, Jul 23, 1998	3.78	4.22	3.78	4.22
544	NYSE	FCN	Wed, Jul 22, 1998	3.79	3.86	3.75	3.81
543	NYSE	FCN	Tue, Jul 21, 1998	3.78	3.92	3.78	3.86
542	NYSE	FCN	Mon, Jul 20, 1998	3.83	3.94	3.78	3.89
541	NYSE	FCN	Fri, Jul 17, 1998	3.94	3.94	3.78	3.83
540	NYSE	FCN	Thu, Jul 16, 1998	3.78	3.92	3.78	3.92
539	NYSE	FCN	Wed, Jul 15, 1998	3.94	3.94	3.78	3.78
538	NYSE	FCN	Tue, Jul 14, 1998	3.89	4.00	3.83	3.86
537	NYSE	FCN	Mon, Jul 13, 1998	3.94	4.00	3.83	3.89
536	NYSE	FCN	Fri, Jul 10, 1998	3.72	3.89	3.72	3.83
535	NYSE	FCN	Thu, Jul 9, 1998	3.89	3.94	3.61	3.89
534	NYSE	FCN	Wed, Jul 8, 1998	3.56	4.06	3.39	3.89
533	NYSE	FCN	Tue, Jul 7, 1998	6.89	6.89	4.92	5.11
532	NYSE	FCN	Mon, Jul 6, 1998	7.22	7.33	6.86	6.95
531	NYSE	FCN	Thu, Jul 2, 1998	7.33	7.45	7.22	7.33
530	NYSE	FCN	Wed, Jul 1, 1998	7.56	7.64	7.28	7.45
529	NYSE	FCN	Tue, Jun 30, 1998	7.50	7.72	7.39	7.56
528	NYSE	FCN	Mon, Jun 29, 1998	7.67	7.67	7.33	7.45
527	NYSE	FCN	Fri, Jun 26, 1998	6.64	7.00	6.64	7.00
526	NYSE	FCN	Thu, Jun 25, 1998	6.72	7.11	6.61	6.78
525	NYSE	FCN	Wed, Jun 24, 1998	6.61	6.78	6.61	6.67
524	NYSE	FCN	Tue, Jun 23, 1998	6.72	6.72	6.61	6.67
523	NYSE	FCN	Mon, Jun 22, 1998	6.83	7.06	6.47	6.70
522	NYSE	FCN	Fri, Jun 19, 1998	7.06	7.06	6.83	6.89
521	NYSE	FCN	Thu, Jun 18, 1998	7.03	7.06	7.00	7.06
520	NYSE	FCN	Wed, Jun 17, 1998	7.00	7.22	6.83	7.11
519	NYSE	FCN	Tue, Jun 16, 1998	6.92	7.00	6.78	7.00
518	NYSE	FCN	Mon, Jun 15, 1998	6.86	7.00	6.83	6.92
517	NYSE	FCN	Fri, Jun 12, 1998	7.50	7.50	7.22	7.39
516	NYSE	FCN	Thu, Jun 11, 1998	7.50	7.50	7.17	7.45
515	NYSE	FCN	Wed, Jun 10, 1998	7.95	7.95	7.00	7.50
514	NYSE	FCN	Tue, Jun 9, 1998	7.45	7.83	7.11	7.83
513	NYSE	FCN	Mon, Jun 8, 1998	7.56	7.56	7.28	7.39
512	NYSE	FCN	Fri, Jun 5, 1998	7.33	7.61	7.28	7.50
511	NYSE	FCN	Thu, Jun 4, 1998	7.22	7.33	7.00	7.06
510	NYSE	FCN	Wed, Jun 3, 1998	6.83	7.17	6.64	7.17
509	NYSE	FCN	Tue, Jun 2, 1998	7.45	7.45	6.56	6.70
508	NYSE	FCN	Mon, Jun 1, 1998	7.83	7.89	7.11	7.33
507	NYSE	FCN	Fri, May 29, 1998	7.61	7.61	7.33	7.45
506	NYSE	FCN	Thu, May 28, 1998	7.45	7.56	7.31	7.33
505	NYSE	FCN	Wed, May 27, 1998	7.39	7.61	7.17	7.56
504	NYSE	FCN	Tue, May 26, 1998	7.56	7.78	7.42	7.45
503	NYSE	FCN	Fri, May 22, 1998	7.39	7.75	7.36	7.56
502	NYSE	FCN	Thu, May 21, 1998	7.56	7.56	7.33	7.56
501	NYSE	FCN	Wed, May 20, 1998	7.56	7.56	7.33	7.42
500	NYSE	FCN	Tue, May 19, 1998	7.31	7.50	7.31	7.50
499	NYSE	FCN	Mon, May 18, 1998	7.72	7.72	7.20	7.36
498	NYSE	FCN	Fri, May 15, 1998	7.67	7.95	7.61	7.61
497	NYSE	FCN	Thu, May 14, 1998	8.06	8.06	7.78	7.83
496	NYSE	FCN	Wed, May 13, 1998	7.92	8.22	7.89	7.95
495	NYSE	FCN	Tue, May 12, 1998	7.78	8.11	7.67	7.95
494	NYSE	FCN	Mon, May 11, 1998	7.89	7.89	7.45	7.83
493	NYSE	FCN	Fri, May 8, 1998	7.28	7.61	7.28	7.61
492	NYSE	FCN	Thu, May 7, 1998	7.78	8.00	7.28	7.39
491	NYSE	FCN	Wed, May 6, 1998	8.11	8.22	7.56	7.89
490	NYSE	FCN	Tue, May 5, 1998	7.78	7.89	7.33	7.67
489	NYSE	FCN	Mon, May 4, 1998	7.78	8.00	7.45	7.78
488	NYSE	FCN	Fri, May 1, 1998	7.78	8.22	7.78	7.78
487	NYSE	FCN	Thu, Apr 30, 1998	7.83	8.00	7.50	7.95
486	NYSE	FCN	Wed, Apr 29, 1998	8.33	8.33	7.67	7.92
485	NYSE	FCN	Tue, Apr 28, 1998	8.89	9.22	8.08	8.22
484	NYSE	FCN	Mon, Apr 27, 1998	8.61	8.83	8.00	8.83
483	NYSE	FCN	Fri, Apr 24, 1998	8.33	8.61	8.00	8.61
482	NYSE	FCN	Thu, Apr 23, 1998	8.72	9.00	8.33	8.39
481	NYSE	FCN	Wed, Apr 22, 1998	8.95	9.00	8.67	8.72
480	NYSE	FCN	Tue, Apr 21, 1998	8.50	9.11	8.33	8.78
479	NYSE	FCN	Mon, Apr 20, 1998	8.45	8.45	8.11	8.36
478	NYSE	FCN	Fri, Apr 17, 1998	8.06	8.61	7.89	8.11
477	NYSE	FCN	Thu, Apr 16, 1998	7.61	8.11	7.33	8.00
476	NYSE	FCN	Wed, Apr 15, 1998	7.78	7.78	7.33	7.61
475	NYSE	FCN	Tue, Apr 14, 1998	6.67	7.78	6.56	7.56
474	NYSE	FCN	Mon, Apr 13, 1998	6.58	6.67	6.50	6.67
473	NYSE	FCN	Thu, Apr 9, 1998	6.56	6.61	6.33	6.50
472	NYSE	FCN	Wed, Apr 8, 1998	6.06	6.45	6.06	6.45
471	NYSE	FCN	Tue, Apr 7, 1998	6.45	6.45	6.17	6.33
470	NYSE	FCN	Mon, Apr 6, 1998	6.50	6.50	6.06	6.45
469	NYSE	FCN	Fri, Apr 3, 1998	6.56	6.56	6.00	6.00
468	NYSE	FCN	Thu, Apr 2, 1998	6.61	6.67	6.28	6.39
467	NYSE	FCN	Wed, Apr 1, 1998	6.67	6.78	6.25	6.39
466	NYSE	FCN	Tue, Mar 31, 1998	6.72	6.78	6.56	6.60
465	NYSE	FCN	Mon, Mar 30, 1998	6.56	6.67	6.39	6.61
464	NYSE	FCN	Fri, Mar 27, 1998	6.22	6.78	6.22	6.39
463	NYSE	FCN	Thu, Mar 26, 1998	7.00	7.00	6.00	6.39
462	NYSE	FCN	Wed, Mar 25, 1998	7.06	7.11	6.89	6.89
461	NYSE	FCN	Tue, Mar 24, 1998	7.06	7.11	6.89	7.06
460	NYSE	FCN	Mon, Mar 23, 1998	6.97	7.06	6.78	7.00
459	NYSE	FCN	Fri, Mar 20, 1998	6.78	6.89	6.61	6.78
458	NYSE	FCN	Thu, Mar 19, 1998	6.89	6.89	6.45	6.67
457	NYSE	FCN	Wed, Mar 18, 1998	6.22	6.72	6.17	6.53
456	NYSE	FCN	Tue, Mar 17, 1998	6.22	6.22	6.00	6.17
455	NYSE	FCN	Mon, Mar 16, 1998	6.11	6.11	5.92	6.11
454	NYSE	FCN	Fri, Mar 13, 1998	5.89	6.17	5.89	5.97
453	NYSE	FCN	Thu, Mar 12, 1998	5.89	5.95	5.78	5.89
452	NYSE	FCN	Wed, Mar 11, 1998	5.83	5.95	5.56	5.83
451	NYSE	FCN	Tue, Mar 10, 1998	6.17	6.17	5.78	5.95
450	NYSE	FCN	Mon, Mar 9, 1998	5.95	6.22	5.89	6.06
449	NYSE	FCN	Fri, Mar 6, 1998	6.14	6.22	5.89	5.89
448	NYSE	FCN	Thu, Mar 5, 1998	6.45	6.45	6.06	6.11
447	NYSE	FCN	Wed, Mar 4, 1998	6.39	6.39	6.22	6.33
446	NYSE	FCN	Tue, Mar 3, 1998	6.11	6.33	6.11	6.33
445	NYSE	FCN	Mon, Mar 2, 1998	5.89	6.39	5.83	6.22
444	NYSE	FCN	Fri, Feb 27, 1998	6.50	6.72	5.78	5.78
443	NYSE	FCN	Thu, Feb 26, 1998	6.56	6.78	6.33	6.39
442	NYSE	FCN	Wed, Feb 25, 1998	6.67	6.72	6.56	6.56
441	NYSE	FCN	Tue, Feb 24, 1998	6.67	7.00	6.50	6.56
440	NYSE	FCN	Mon, Feb 23, 1998	7.00	7.17	6.67	6.78
439	NYSE	FCN	Fri, Feb 20, 1998	6.83	6.89	6.61	6.86
438	NYSE	FCN	Thu, Feb 19, 1998	6.50	6.78	6.45	6.70
437	NYSE	FCN	Wed, Feb 18, 1998	7.22	7.22	6.45	6.50
436	NYSE	FCN	Tue, Feb 17, 1998	6.33	7.00	6.28	6.89
435	NYSE	FCN	Fri, Feb 13, 1998	6.11	6.28	5.95	6.28
434	NYSE	FCN	Thu, Feb 12, 1998	5.61	6.06	5.50	6.00
433	NYSE	FCN	Wed, Feb 11, 1998	5.56	5.61	5.50	5.50
432	NYSE	FCN	Tue, Feb 10, 1998	5.44	5.67	5.44	5.56
431	NYSE	FCN	Mon, Feb 9, 1998	5.44	5.67	5.44	5.50
430	NYSE	FCN	Fri, Feb 6, 1998	5.67	5.78	5.33	5.44
429	NYSE	FCN	Thu, Feb 5, 1998	5.33	5.67	5.33	5.33
428	NYSE	FCN	Wed, Feb 4, 1998	5.56	5.78	5.33	5.67
427	NYSE	FCN	Tue, Feb 3, 1998	5.67	5.78	5.56	5.78
426	NYSE	FCN	Mon, Feb 2, 1998	5.89	5.89	5.67	5.67
425	NYSE	FCN	Fri, Jan 30, 1998	5.89	6.03	5.78	5.78
424	NYSE	FCN	Thu, Jan 29, 1998	5.89	5.89	5.78	5.78
423	NYSE	FCN	Wed, Jan 28, 1998	5.67	5.89	5.67	5.78
422	NYSE	FCN	Tue, Jan 27, 1998	5.89	5.89	5.78	5.83
421	NYSE	FCN	Mon, Jan 26, 1998	5.72	5.78	5.67	5.78
420	NYSE	FCN	Fri, Jan 23, 1998	6.00	6.00	5.67	5.67
419	NYSE	FCN	Thu, Jan 22, 1998	6.11	6.11	5.95	6.00
418	NYSE	FCN	Wed, Jan 21, 1998	6.00	6.33	5.89	6.22
417	NYSE	FCN	Tue, Jan 20, 1998	5.78	5.95	5.72	5.95
416	NYSE	FCN	Fri, Jan 16, 1998	5.78	5.78	5.67	5.72
415	NYSE	FCN	Thu, Jan 15, 1998	5.83	5.83	5.67	5.72
414	NYSE	FCN	Wed, Jan 14, 1998	6.00	6.00	5.61	5.81
413	NYSE	FCN	Tue, Jan 13, 1998	5.33	5.95	5.17	5.89
412	NYSE	FCN	Mon, Jan 12, 1998	4.67	5.33	4.67	5.25
411	NYSE	FCN	Fri, Jan 9, 1998	5.28	5.28	5.06	5.28
410	NYSE	FCN	Thu, Jan 8, 1998	4.67	5.50	4.67	5.33
409	NYSE	FCN	Wed, Jan 7, 1998	4.56	4.83	4.44	4.83
408	NYSE	FCN	Tue, Jan 6, 1998	4.67	4.89	4.67	4.89
407	NYSE	FCN	Mon, Jan 5, 1998	5.00	5.33	4.44	4.89
406	NYSE	FCN	Fri, Jan 2, 1998	5.44	5.61	5.00	5.11
405	NYSE	FCN	Wed, Dec 31, 1997	5.22	5.56	5.17	5.56
404	NYSE	FCN	Tue, Dec 30, 1997	4.67	5.17	4.67	5.17
403	NYSE	FCN	Mon, Dec 29, 1997	4.89	4.89	4.67	4.72
402	NYSE	FCN	Fri, Dec 26, 1997	5.00	5.00	4.78	4.89
401	NYSE	FCN	Wed, Dec 24, 1997	4.94	4.94	4.67	4.89
400	NYSE	FCN	Tue, Dec 23, 1997	4.94	5.22	4.94	4.94
399	NYSE	FCN	Mon, Dec 22, 1997	4.94	5.06	4.83	5.00
398	NYSE	FCN	Fri, Dec 19, 1997	5.11	5.22	4.78	5.06
397	NYSE	FCN	Thu, Dec 18, 1997	5.44	5.50	5.11	5.22
396	NYSE	FCN	Wed, Dec 17, 1997	5.50	5.61	5.44	5.44
395	NYSE	FCN	Tue, Dec 16, 1997	5.67	5.67	5.22	5.50
394	NYSE	FCN	Mon, Dec 15, 1997	5.89	5.89	5.72	5.72
393	NYSE	FCN	Fri, Dec 12, 1997	6.00	6.06	5.72	5.89
392	NYSE	FCN	Thu, Dec 11, 1997	6.06	6.06	5.72	6.00
391	NYSE	FCN	Wed, Dec 10, 1997	6.14	6.14	6.00	6.11
390	NYSE	FCN	Tue, Dec 9, 1997	6.22	6.22	5.89	6.14
389	NYSE	FCN	Mon, Dec 8, 1997	5.89	6.33	5.89	5.95
388	NYSE	FCN	Fri, Dec 5, 1997	5.39	5.75	5.39	5.70
387	NYSE	FCN	Thu, Dec 4, 1997	5.17	5.33	5.11	5.33
386	NYSE	FCN	Wed, Dec 3, 1997	5.39	5.39	5.11	5.28
385	NYSE	FCN	Tue, Dec 2, 1997	5.28	5.39	5.11	5.33
384	NYSE	FCN	Mon, Dec 1, 1997	5.33	5.53	5.11	5.17
383	NYSE	FCN	Fri, Nov 28, 1997	5.44	5.44	5.33	5.42
382	NYSE	FCN	Wed, Nov 26, 1997	5.61	5.61	5.33	5.44
381	NYSE	FCN	Tue, Nov 25, 1997	5.67	5.67	5.39	5.56
380	NYSE	FCN	Mon, Nov 24, 1997	5.78	5.78	5.44	5.44
379	NYSE	FCN	Fri, Nov 21, 1997	5.83	6.06	5.67	6.00
378	NYSE	FCN	Thu, Nov 20, 1997	6.06	6.06	5.83	5.89
377	NYSE	FCN	Wed, Nov 19, 1997	6.11	6.11	5.89	6.00
376	NYSE	FCN	Tue, Nov 18, 1997	6.00	6.11	5.89	6.06
375	NYSE	FCN	Mon, Nov 17, 1997	6.11	6.17	5.95	6.06
374	NYSE	FCN	Fri, Nov 14, 1997	5.72	5.83	5.44	5.67
373	NYSE	FCN	Thu, Nov 13, 1997	6.06	6.06	5.44	5.50
372	NYSE	FCN	Wed, Nov 12, 1997	5.72	5.89	5.56	5.72
371	NYSE	FCN	Tue, Nov 11, 1997	6.00	6.11	5.56	5.83
370	NYSE	FCN	Mon, Nov 10, 1997	6.22	6.33	5.89	5.95
369	NYSE	FCN	Fri, Nov 7, 1997	5.89	6.00	5.78	5.92
368	NYSE	FCN	Thu, Nov 6, 1997	6.50	6.50	5.89	5.89
367	NYSE	FCN	Wed, Nov 5, 1997	5.56	6.56	5.50	6.11
366	NYSE	FCN	Tue, Nov 4, 1997	5.61	5.75	5.39	5.61
365	NYSE	FCN	Mon, Nov 3, 1997	5.44	5.72	5.28	5.50
364	NYSE	FCN	Fri, Oct 31, 1997	5.44	5.44	5.11	5.28
363	NYSE	FCN	Thu, Oct 30, 1997	5.11	5.33	5.00	5.22
362	NYSE	FCN	Wed, Oct 29, 1997	5.11	5.22	4.67	5.22
361	NYSE	FCN	Tue, Oct 28, 1997	4.44	5.00	4.06	5.00
360	NYSE	FCN	Mon, Oct 27, 1997	4.35	4.50	4.11	4.11
359	NYSE	FCN	Fri, Oct 24, 1997	4.39	4.50	4.33	4.33
358	NYSE	FCN	Thu, Oct 23, 1997	4.22	4.39	4.22	4.39
357	NYSE	FCN	Wed, Oct 22, 1997	4.22	4.22	4.22	4.22
356	NYSE	FCN	Tue, Oct 21, 1997	4.22	4.50	4.17	4.22
355	NYSE	FCN	Mon, Oct 20, 1997	4.44	4.50	4.44	4.44
354	NYSE	FCN	Fri, Oct 17, 1997	4.22	4.39	4.22	4.39
353	NYSE	FCN	Thu, Oct 16, 1997	4.22	4.44	4.22	4.28
352	NYSE	FCN	Wed, Oct 15, 1997	4.44	4.44	4.17	4.22
351	NYSE	FCN	Tue, Oct 14, 1997	4.22	4.39	4.22	4.39
350	NYSE	FCN	Mon, Oct 13, 1997	4.22	4.39	4.22	4.39
349	NYSE	FCN	Fri, Oct 10, 1997	4.06	4.44	4.06	4.44
348	NYSE	FCN	Wed, Oct 8, 1997	4.22	4.22	4.11	4.11
347	NYSE	FCN	Tue, Oct 7, 1997	4.22	4.22	4.11	4.11
346	NYSE	FCN	Mon, Oct 6, 1997	4.22	4.22	4.11	4.22
345	NYSE	FCN	Fri, Oct 3, 1997	4.11	4.22	4.11	4.22
344	NYSE	FCN	Thu, Oct 2, 1997	4.33	4.33	4.06	4.06
343	NYSE	FCN	Wed, Oct 1, 1997	4.11	4.33	4.00	4.33
342	NYSE	FCN	Tue, Sep 30, 1997	4.11	4.22	3.89	4.00
341	NYSE	FCN	Mon, Sep 29, 1997	4.06	4.11	3.89	4.11
340	NYSE	FCN	Fri, Sep 26, 1997	3.89	4.06	3.72	3.72
339	NYSE	FCN	Thu, Sep 25, 1997	4.00	4.00	3.67	3.67
338	NYSE	FCN	Wed, Sep 24, 1997	4.06	4.06	3.67	3.67
337	NYSE	FCN	Tue, Sep 23, 1997	3.67	4.11	3.67	4.00
336	NYSE	FCN	Mon, Sep 22, 1997	4.06	4.06	3.94	3.94
335	NYSE	FCN	Fri, Sep 19, 1997	4.06	4.06	3.94	3.94
334	NYSE	FCN	Thu, Sep 18, 1997	4.00	4.00	3.78	3.78
333	NYSE	FCN	Wed, Sep 17, 1997	3.67	4.11	3.67	3.67
332	NYSE	FCN	Tue, Sep 16, 1997	3.56	3.67	3.56	3.56
331	NYSE	FCN	Mon, Sep 15, 1997	3.22	3.56	3.17	3.22
330	NYSE	FCN	Fri, Sep 12, 1997	3.21	3.22	3.11	3.22
329	NYSE	FCN	Thu, Sep 11, 1997	3.22	3.22	3.00	3.11
328	NYSE	FCN	Wed, Sep 10, 1997	3.22	3.22	3.22	3.22
327	NYSE	FCN	Tue, Sep 9, 1997	3.22	3.22	3.00	3.06
326	NYSE	FCN	Mon, Sep 8, 1997	3.00	3.00	3.00	3.00
325	NYSE	FCN	Fri, Sep 5, 1997	3.11	3.22	3.11	3.22
324	NYSE	FCN	Thu, Sep 4, 1997	3.22	3.22	3.00	3.00
323	NYSE	FCN	Wed, Sep 3, 1997	3.00	3.28	3.00	3.11
322	NYSE	FCN	Tue, Sep 2, 1997	3.28	3.28	3.00	3.11
321	NYSE	FCN	Fri, Aug 29, 1997	3.25	3.25	3.25	3.25
320	NYSE	FCN	Thu, Aug 28, 1997	3.28	3.28	3.17	3.17
319	NYSE	FCN	Wed, Aug 27, 1997	3.00	3.28	3.00	3.28
318	NYSE	FCN	Tue, Aug 26, 1997	3.00	3.00	3.00	3.00
317	NYSE	FCN	Mon, Aug 25, 1997	3.28	3.28	3.11	3.11
316	NYSE	FCN	Fri, Aug 22, 1997	3.17	3.17	3.00	3.00
315	NYSE	FCN	Thu, Aug 21, 1997	3.17	3.28	3.17	3.28
314	NYSE	FCN	Wed, Aug 20, 1997	3.28	3.28	3.00	3.22
313	NYSE	FCN	Tue, Aug 19, 1997	3.00	3.28	3.00	3.00
312	NYSE	FCN	Mon, Aug 18, 1997	3.22	3.22	3.00	3.00
311	NYSE	FCN	Fri, Aug 15, 1997	3.28	3.28	3.00	3.03
310	NYSE	FCN	Thu, Aug 14, 1997	3.11	3.28	3.00	3.00
309	NYSE	FCN	Wed, Aug 13, 1997	3.11	3.28	3.11	3.13
308	NYSE	FCN	Tue, Aug 12, 1997	3.22	3.33	3.11	3.11
307	NYSE	FCN	Mon, Aug 11, 1997	3.22	3.22	3.22	3.22
306	NYSE	FCN	Fri, Aug 8, 1997	3.22	3.33	3.22	3.22
305	NYSE	FCN	Thu, Aug 7, 1997	3.22	3.22	3.22	3.22
304	NYSE	FCN	Wed, Aug 6, 1997	3.33	3.56	3.22	3.56
303	NYSE	FCN	Tue, Aug 5, 1997	3.56	3.56	3.33	3.33
302	NYSE	FCN	Mon, Aug 4, 1997	3.33	3.56	3.33	3.56
301	NYSE	FCN	Fri, Aug 1, 1997	3.56	3.72	3.33	3.33
300	NYSE	FCN	Thu, Jul 31, 1997	3.39	3.72	3.39	3.56
299	NYSE	FCN	Wed, Jul 30, 1997	3.78	3.78	3.39	3.39
298	NYSE	FCN	Tue, Jul 29, 1997	3.72	3.78	3.50	3.67
297	NYSE	FCN	Mon, Jul 28, 1997	3.50	3.72	3.44	3.56
296	NYSE	FCN	Fri, Jul 25, 1997	3.56	3.56	3.39	3.39
295	NYSE	FCN	Thu, Jul 24, 1997	3.39	3.56	3.39	3.39
294	NYSE	FCN	Wed, Jul 23, 1997	3.56	3.56	3.56	3.56
293	NYSE	FCN	Tue, Jul 22, 1997	3.50	3.67	3.39	3.56
292	NYSE	FCN	Mon, Jul 21, 1997	3.39	3.39	3.39	3.39
291	NYSE	FCN	Fri, Jul 18, 1997	3.39	3.39	3.39	3.39
290	NYSE	FCN	Thu, Jul 17, 1997	3.50	3.50	3.39	3.39
289	NYSE	FCN	Wed, Jul 16, 1997	3.50	3.50	3.39	3.44
288	NYSE	FCN	Tue, Jul 15, 1997	3.39	3.56	3.39	3.39
287	NYSE	FCN	Mon, Jul 14, 1997	3.22	3.56	3.22	3.53
286	NYSE	FCN	Fri, Jul 11, 1997	3.44	3.44	3.22	3.44
285	NYSE	FCN	Thu, Jul 10, 1997	3.22	3.22	3.22	3.22
284	NYSE	FCN	Wed, Jul 9, 1997	3.22	3.44	3.22	3.22
283	NYSE	FCN	Tue, Jul 8, 1997	3.22	3.50	3.22	3.22
282	NYSE	FCN	Mon, Jul 7, 1997	3.28	3.44	3.22	3.44
281	NYSE	FCN	Thu, Jul 3, 1997	3.44	3.44	3.44	3.44
280	NYSE	FCN	Wed, Jul 2, 1997	3.44	3.44	3.44	3.44
279	NYSE	FCN	Tue, Jul 1, 1997	3.39	3.56	3.39	3.56
278	NYSE	FCN	Mon, Jun 30, 1997	3.56	3.56	3.56	3.56
277	NYSE	FCN	Fri, Jun 27, 1997	3.50	3.50	3.50	3.50
276	NYSE	FCN	Thu, Jun 26, 1997	3.22	3.22	3.22	3.22
275	NYSE	FCN	Wed, Jun 25, 1997	3.22	3.44	3.22	3.44
274	NYSE	FCN	Tue, Jun 24, 1997	3.22	3.22	3.22	3.22
273	NYSE	FCN	Mon, Jun 23, 1997	3.22	3.44	3.22	3.44
272	NYSE	FCN	Fri, Jun 20, 1997	3.56	3.56	3.22	3.44
271	NYSE	FCN	Thu, Jun 19, 1997	3.56	3.56	3.22	3.22
270	NYSE	FCN	Wed, Jun 18, 1997	3.22	3.22	3.22	3.22
269	NYSE	FCN	Tue, Jun 17, 1997	3.22	3.22	3.22	3.22
268	NYSE	FCN	Mon, Jun 16, 1997	3.56	3.56	3.22	3.56
267	NYSE	FCN	Fri, Jun 13, 1997	3.56	3.56	3.56	3.56
266	NYSE	FCN	Thu, Jun 12, 1997	3.56	3.56	3.44	3.44
265	NYSE	FCN	Wed, Jun 11, 1997	3.22	3.22	3.22	3.22
264	NYSE	FCN	Tue, Jun 10, 1997	3.56	3.56	3.33	3.50
263	NYSE	FCN	Mon, Jun 9, 1997	3.50	3.50	3.22	3.22
262	NYSE	FCN	Fri, Jun 6, 1997	3.22	3.50	3.22	3.50
261	NYSE	FCN	Thu, Jun 5, 1997	3.33	3.33	3.22	3.28
260	NYSE	FCN	Wed, Jun 4, 1997	3.22	3.50	3.11	3.50
259	NYSE	FCN	Tue, Jun 3, 1997	3.50	3.50	3.36	3.50
258	NYSE	FCN	Mon, Jun 2, 1997	3.22	3.22	3.22	3.22
257	NYSE	FCN	Fri, May 30, 1997	3.22	3.50	3.22	3.50
256	NYSE	FCN	Thu, May 29, 1997	3.50	3.50	3.22	3.50
255	NYSE	FCN	Wed, May 28, 1997	3.22	3.50	3.22	3.22
254	NYSE	FCN	Tue, May 27, 1997	3.50	3.50	3.22	3.22
253	NYSE	FCN	Fri, May 23, 1997	3.22	3.33	3.22	3.33
252	NYSE	FCN	Thu, May 22, 1997	3.39	3.50	3.28	3.50
251	NYSE	FCN	Wed, May 21, 1997	3.44	3.44	3.22	3.39
250	NYSE	FCN	Tue, May 20, 1997	3.44	3.44	3.33	3.44
249	NYSE	FCN	Mon, May 19, 1997	3.22	3.39	3.22	3.33
248	NYSE	FCN	Fri, May 16, 1997	3.33	3.33	3.33	3.33
247	NYSE	FCN	Thu, May 15, 1997	3.22	3.44	3.22	3.44
246	NYSE	FCN	Wed, May 14, 1997	3.22	3.44	3.22	3.39
245	NYSE	FCN	Tue, May 13, 1997	3.28	3.44	3.22	3.22
244	NYSE	FCN	Mon, May 12, 1997	3.11	3.44	3.11	3.44
243	NYSE	FCN	Thu, May 8, 1997	3.11	3.33	3.11	3.28
242	NYSE	FCN	Wed, May 7, 1997	3.11	3.33	3.11	3.22
241	NYSE	FCN	Tue, May 6, 1997	3.44	3.44	3.11	3.11
240	NYSE	FCN	Mon, May 5, 1997	3.11	3.44	3.11	3.44
239	NYSE	FCN	Fri, May 2, 1997	3.44	3.44	3.11	3.33
238	NYSE	FCN	Thu, May 1, 1997	3.44	3.44	3.28	3.44
237	NYSE	FCN	Wed, Apr 30, 1997	3.44	3.44	3.11	3.44
236	NYSE	FCN	Tue, Apr 29, 1997	3.11	3.44	3.11	3.33
235	NYSE	FCN	Mon, Apr 28, 1997	3.33	3.44	3.28	3.28
234	NYSE	FCN	Fri, Apr 25, 1997	3.11	3.44	3.11	3.44
233	NYSE	FCN	Thu, Apr 24, 1997	3.33	3.33	3.28	3.28
232	NYSE	FCN	Wed, Apr 23, 1997	3.28	3.33	3.11	3.33
231	NYSE	FCN	Tue, Apr 22, 1997	3.11	3.28	3.11	3.28
230	NYSE	FCN	Mon, Apr 21, 1997	3.22	3.22	3.11	3.11
229	NYSE	FCN	Thu, Apr 17, 1997	3.22	3.22	3.22	3.22
228	NYSE	FCN	Tue, Apr 15, 1997	3.22	3.22	3.22	3.22
227	NYSE	FCN	Fri, Apr 11, 1997	3.44	3.44	3.44	3.44
226	NYSE	FCN	Thu, Apr 10, 1997	3.44	3.44	3.44	3.44
225	NYSE	FCN	Wed, Apr 9, 1997	3.44	3.44	3.44	3.44
224	NYSE	FCN	Tue, Apr 8, 1997	3.33	3.44	3.11	3.44
223	NYSE	FCN	Mon, Apr 7, 1997	2.89	3.33	2.67	3.11
222	NYSE	FCN	Fri, Apr 4, 1997	2.83	2.89	2.67	2.86
221	NYSE	FCN	Thu, Apr 3, 1997	2.61	2.83	2.61	2.83
220	NYSE	FCN	Wed, Apr 2, 1997	2.56	2.83	2.56	2.78
219	NYSE	FCN	Tue, Apr 1, 1997	2.67	2.78	2.50	2.78
218	NYSE	FCN	Mon, Mar 31, 1997	2.44	2.67	2.44	2.67
217	NYSE	FCN	Thu, Mar 27, 1997	2.67	2.67	2.61	2.61
216	NYSE	FCN	Wed, Mar 26, 1997	2.50	2.78	2.44	2.67
215	NYSE	FCN	Tue, Mar 25, 1997	2.50	2.67	2.50	2.67
214	NYSE	FCN	Mon, Mar 24, 1997	2.67	2.78	2.61	2.67
213	NYSE	FCN	Fri, Mar 21, 1997	2.72	2.78	2.67	2.78
212	NYSE	FCN	Wed, Mar 19, 1997	2.83	2.94	2.83	2.94
211	NYSE	FCN	Tue, Mar 18, 1997	2.83	2.94	2.72	2.94
210	NYSE	FCN	Mon, Mar 17, 1997	2.89	2.89	2.67	2.83
209	NYSE	FCN	Fri, Mar 14, 1997	3.00	3.00	3.00	3.00
208	NYSE	FCN	Thu, Mar 13, 1997	3.00	3.11	2.89	3.00
207	NYSE	FCN	Tue, Mar 11, 1997	2.89	2.89	2.89	2.89
206	NYSE	FCN	Mon, Mar 10, 1997	3.11	3.11	2.89	3.11
205	NYSE	FCN	Fri, Mar 7, 1997	3.00	3.11	2.94	2.94
204	NYSE	FCN	Wed, Mar 5, 1997	3.00	3.11	3.00	3.00
203	NYSE	FCN	Tue, Mar 4, 1997	3.17	3.17	3.11	3.11
202	NYSE	FCN	Mon, Mar 3, 1997	3.11	3.22	3.11	3.22
201	NYSE	FCN	Fri, Feb 28, 1997	3.22	3.22	3.11	3.22
200	NYSE	FCN	Thu, Feb 27, 1997	3.22	3.22	3.22	3.22
199	NYSE	FCN	Wed, Feb 26, 1997	3.11	3.22	3.11	3.11
198	NYSE	FCN	Tue, Feb 25, 1997	3.11	3.22	3.11	3.11
197	NYSE	FCN	Mon, Feb 24, 1997	3.11	3.11	3.11	3.11
196	NYSE	FCN	Fri, Feb 21, 1997	3.22	3.22	3.11	3.22
195	NYSE	FCN	Thu, Feb 20, 1997	3.11	3.22	3.11	3.22
194	NYSE	FCN	Wed, Feb 19, 1997	3.11	3.11	3.11	3.11
193	NYSE	FCN	Tue, Feb 18, 1997	3.11	3.22	3.11	3.17
192	NYSE	FCN	Fri, Feb 14, 1997	3.22	3.22	3.11	3.11
191	NYSE	FCN	Thu, Feb 13, 1997	3.22	3.22	3.11	3.22
190	NYSE	FCN	Wed, Feb 12, 1997	3.22	3.22	3.22	3.22
189	NYSE	FCN	Tue, Feb 11, 1997	3.11	3.22	3.11	3.22
188	NYSE	FCN	Mon, Feb 10, 1997	3.22	3.22	3.11	3.11
187	NYSE	FCN	Fri, Feb 7, 1997	3.22	3.22	3.11	3.11
186	NYSE	FCN	Thu, Feb 6, 1997	3.22	3.22	3.22	3.22
185	NYSE	FCN	Wed, Feb 5, 1997	3.22	3.22	3.11	3.22
184	NYSE	FCN	Tue, Feb 4, 1997	3.11	3.22	3.11	3.11
183	NYSE	FCN	Mon, Feb 3, 1997	3.22	3.22	3.11	3.11
182	NYSE	FCN	Fri, Jan 31, 1997	3.22	3.22	3.11	3.22
181	NYSE	FCN	Thu, Jan 30, 1997	3.22	3.22	3.11	3.22
180	NYSE	FCN	Wed, Jan 29, 1997	3.11	3.11	3.11	3.11
179	NYSE	FCN	Tue, Jan 28, 1997	3.22	3.22	3.22	3.22
178	NYSE	FCN	Mon, Jan 27, 1997	3.11	3.22	3.11	3.22
177	NYSE	FCN	Thu, Jan 23, 1997	3.11	3.11	3.11	3.11
176	NYSE	FCN	Wed, Jan 22, 1997	3.22	3.22	3.11	3.11
175	NYSE	FCN	Tue, Jan 21, 1997	3.22	3.22	3.14	3.22
174	NYSE	FCN	Mon, Jan 20, 1997	3.11	3.22	3.11	3.11
173	NYSE	FCN	Fri, Jan 17, 1997	3.11	3.22	3.11	3.22
172	NYSE	FCN	Thu, Jan 16, 1997	3.33	3.33	3.11	3.11
171	NYSE	FCN	Wed, Jan 15, 1997	3.11	3.33	3.11	3.22
170	NYSE	FCN	Tue, Jan 14, 1997	3.67	3.67	3.22	3.28
169	NYSE	FCN	Mon, Jan 13, 1997	3.67	3.67	3.44	3.44
168	NYSE	FCN	Fri, Jan 10, 1997	3.78	3.78	3.44	3.78
167	NYSE	FCN	Thu, Jan 9, 1997	3.67	3.78	3.44	3.44
166	NYSE	FCN	Wed, Jan 8, 1997	4.22	4.22	4.22	4.22
165	NYSE	FCN	Tue, Jan 7, 1997	4.28	4.28	4.06	4.06
164	NYSE	FCN	Mon, Jan 6, 1997	4.06	4.28	4.06	4.06
163	NYSE	FCN	Thu, Jan 2, 1997	4.17	4.17	4.11	4.11
162	NYSE	FCN	Tue, Dec 31, 1996	4.06	4.33	4.06	4.33
161	NYSE	FCN	Mon, Dec 30, 1996	4.06	4.33	4.06	4.33
160	NYSE	FCN	Fri, Dec 27, 1996	4.06	4.06	4.06	4.06
159	NYSE	FCN	Thu, Dec 26, 1996	4.33	4.33	4.06	4.06
158	NYSE	FCN	Tue, Dec 24, 1996	4.06	4.06	4.06	4.06
157	NYSE	FCN	Mon, Dec 23, 1996	4.06	4.11	4.06	4.11
156	NYSE	FCN	Fri, Dec 20, 1996	4.11	4.39	4.11	4.11
155	NYSE	FCN	Thu, Dec 19, 1996	4.11	4.39	4.11	4.11
154	NYSE	FCN	Wed, Dec 18, 1996	4.11	4.28	4.11	4.11
153	NYSE	FCN	Tue, Dec 17, 1996	4.11	4.11	4.11	4.11
152	NYSE	FCN	Mon, Dec 16, 1996	4.28	4.28	4.11	4.11
151	NYSE	FCN	Fri, Dec 13, 1996	4.28	4.28	4.11	4.22
150	NYSE	FCN	Thu, Dec 12, 1996	4.28	4.28	4.11	4.28
149	NYSE	FCN	Wed, Dec 11, 1996	4.28	4.28	4.06	4.28
148	NYSE	FCN	Tue, Dec 10, 1996	4.11	4.28	4.00	4.28
147	NYSE	FCN	Mon, Dec 9, 1996	3.86	4.06	3.78	4.00
146	NYSE	FCN	Fri, Dec 6, 1996	3.83	3.89	3.78	3.78
145	NYSE	FCN	Thu, Dec 5, 1996	3.89	3.89	3.78	3.83
144	NYSE	FCN	Wed, Dec 4, 1996	3.78	3.89	3.78	3.78
143	NYSE	FCN	Tue, Dec 3, 1996	3.94	4.00	3.78	3.89
142	NYSE	FCN	Mon, Dec 2, 1996	3.89	3.89	3.78	3.83
141	NYSE	FCN	Fri, Nov 29, 1996	3.89	3.89	3.78	3.78
140	NYSE	FCN	Wed, Nov 27, 1996	3.89	3.89	3.78	3.78
139	NYSE	FCN	Tue, Nov 26, 1996	4.06	4.06	3.89	3.89
138	NYSE	FCN	Mon, Nov 25, 1996	4.06	4.06	4.00	4.06
137	NYSE	FCN	Fri, Nov 22, 1996	4.06	4.06	3.89	4.06
136	NYSE	FCN	Thu, Nov 21, 1996	4.00	4.00	4.00	4.00
135	NYSE	FCN	Wed, Nov 20, 1996	4.11	4.11	4.00	4.11
134	NYSE	FCN	Tue, Nov 19, 1996	4.00	4.17	4.00	4.17
133	NYSE	FCN	Mon, Nov 18, 1996	4.17	4.17	4.00	4.11
132	NYSE	FCN	Fri, Nov 15, 1996	4.00	4.17	4.00	4.17
131	NYSE	FCN	Thu, Nov 14, 1996	4.00	4.00	4.00	4.00
130	NYSE	FCN	Wed, Nov 13, 1996	4.17	4.17	4.00	4.06
129	NYSE	FCN	Tue, Nov 12, 1996	4.00	4.00	4.00	4.00
128	NYSE	FCN	Mon, Nov 11, 1996	4.22	4.28	4.06	4.06
127	NYSE	FCN	Fri, Nov 8, 1996	4.17	4.33	4.17	4.17
126	NYSE	FCN	Thu, Nov 7, 1996	4.22	4.22	4.17	4.17
125	NYSE	FCN	Wed, Nov 6, 1996	4.33	4.39	4.22	4.22
124	NYSE	FCN	Tue, Nov 5, 1996	4.44	4.44	4.22	4.22
123	NYSE	FCN	Mon, Nov 4, 1996	4.67	4.67	4.67	4.67
122	NYSE	FCN	Thu, Oct 31, 1996	4.44	4.44	4.44	4.44
121	NYSE	FCN	Wed, Oct 30, 1996	4.44	4.56	4.44	4.44
120	NYSE	FCN	Tue, Oct 29, 1996	4.56	4.56	4.44	4.44
119	NYSE	FCN	Mon, Oct 28, 1996	4.56	4.78	4.56	4.56
118	NYSE	FCN	Fri, Oct 25, 1996	4.56	4.78	4.56	4.56
117	NYSE	FCN	Thu, Oct 24, 1996	4.56	4.56	4.56	4.56
116	NYSE	FCN	Wed, Oct 23, 1996	4.78	4.78	4.56	4.56
115	NYSE	FCN	Tue, Oct 22, 1996	4.78	4.78	4.78	4.78
114	NYSE	FCN	Mon, Oct 21, 1996	4.78	5.00	4.78	4.78
113	NYSE	FCN	Fri, Oct 18, 1996	5.00	5.00	4.78	4.83
112	NYSE	FCN	Thu, Oct 17, 1996	4.78	5.00	4.78	5.00
111	NYSE	FCN	Wed, Oct 16, 1996	4.89	5.00	4.78	4.78
110	NYSE	FCN	Tue, Oct 15, 1996	4.78	4.83	4.78	4.83
109	NYSE	FCN	Mon, Oct 14, 1996	4.78	4.78	4.78	4.78
108	NYSE	FCN	Fri, Oct 11, 1996	4.89	4.89	4.78	4.78
107	NYSE	FCN	Thu, Oct 10, 1996	4.78	4.83	4.78	4.78
106	NYSE	FCN	Wed, Oct 9, 1996	4.50	4.94	4.50	4.94
105	NYSE	FCN	Tue, Oct 8, 1996	4.56	4.72	4.56	4.67
104	NYSE	FCN	Mon, Oct 7, 1996	4.50	4.50	4.50	4.50
103	NYSE	FCN	Fri, Oct 4, 1996	4.50	4.50	4.50	4.50
102	NYSE	FCN	Thu, Oct 3, 1996	4.61	4.67	4.50	4.50
101	NYSE	FCN	Wed, Oct 2, 1996	4.61	4.61	4.50	4.50
100	NYSE	FCN	Tue, Oct 1, 1996	4.50	4.72	4.50	4.56
99	NYSE	FCN	Mon, Sep 30, 1996	4.44	4.72	4.44	4.72
98	NYSE	FCN	Fri, Sep 27, 1996	4.72	4.72	4.44	4.67
97	NYSE	FCN	Thu, Sep 26, 1996	4.72	4.72	4.51	4.67
96	NYSE	FCN	Wed, Sep 25, 1996	4.44	4.67	4.44	4.50
95	NYSE	FCN	Tue, Sep 24, 1996	4.56	4.56	4.56	4.56
94	NYSE	FCN	Mon, Sep 23, 1996	4.67	4.67	4.44	4.67
93	NYSE	FCN	Fri, Sep 20, 1996	4.44	4.72	4.44	4.44
92	NYSE	FCN	Thu, Sep 19, 1996	4.72	4.94	4.56	4.56
91	NYSE	FCN	Wed, Sep 18, 1996	4.78	4.94	4.72	4.94
90	NYSE	FCN	Tue, Sep 17, 1996	5.06	5.06	4.78	4.78
89	NYSE	FCN	Mon, Sep 16, 1996	5.11	5.11	4.78	5.06
88	NYSE	FCN	Fri, Sep 13, 1996	4.72	5.11	4.61	4.89
87	NYSE	FCN	Thu, Sep 12, 1996	4.72	4.72	4.56	4.61
86	NYSE	FCN	Wed, Sep 11, 1996	4.72	4.72	4.56	4.56
85	NYSE	FCN	Tue, Sep 10, 1996	4.44	4.72	4.22	4.61
84	NYSE	FCN	Mon, Sep 9, 1996	4.22	4.44	4.22	4.44
83	NYSE	FCN	Fri, Sep 6, 1996	4.33	4.44	4.28	4.28
82	NYSE	FCN	Thu, Sep 5, 1996	4.33	4.44	4.33	4.33
81	NYSE	FCN	Wed, Sep 4, 1996	4.00	4.44	3.89	4.39
80	NYSE	FCN	Tue, Sep 3, 1996	3.94	4.11	3.94	4.11
79	NYSE	FCN	Fri, Aug 30, 1996	4.11	4.11	4.11	4.11
78	NYSE	FCN	Thu, Aug 29, 1996	3.94	3.94	3.94	3.94
77	NYSE	FCN	Wed, Aug 28, 1996	3.83	4.06	3.83	3.94
76	NYSE	FCN	Tue, Aug 27, 1996	3.67	3.78	3.67	3.72
75	NYSE	FCN	Mon, Aug 26, 1996	3.89	3.89	3.67	3.78
74	NYSE	FCN	Fri, Aug 23, 1996	3.78	3.89	3.78	3.89
73	NYSE	FCN	Thu, Aug 22, 1996	3.72	3.89	3.67	3.72
72	NYSE	FCN	Wed, Aug 21, 1996	4.00	4.00	3.67	3.78
71	NYSE	FCN	Mon, Aug 19, 1996	3.78	3.78	3.78	3.78
70	NYSE	FCN	Fri, Aug 16, 1996	3.78	3.78	3.78	3.78
69	NYSE	FCN	Thu, Aug 15, 1996	4.06	4.11	3.83	3.83
68	NYSE	FCN	Wed, Aug 14, 1996	4.11	4.11	3.83	4.11
67	NYSE	FCN	Tue, Aug 13, 1996	4.11	4.11	3.83	3.83
66	NYSE	FCN	Mon, Aug 12, 1996	4.11	4.11	3.83	4.00
65	NYSE	FCN	Fri, Aug 9, 1996	4.11	4.11	4.06	4.11
64	NYSE	FCN	Thu, Aug 8, 1996	4.06	4.11	3.83	4.00
63	NYSE	FCN	Wed, Aug 7, 1996	3.94	4.11	3.83	4.06
62	NYSE	FCN	Tue, Aug 6, 1996	3.83	4.11	3.83	4.11
61	NYSE	FCN	Mon, Aug 5, 1996	4.00	4.00	4.00	4.00
60	NYSE	FCN	Fri, Aug 2, 1996	4.11	4.11	3.83	4.11
59	NYSE	FCN	Thu, Aug 1, 1996	3.83	4.06	3.83	4.06
58	NYSE	FCN	Wed, Jul 31, 1996	3.83	4.11	3.83	4.11
57	NYSE	FCN	Tue, Jul 30, 1996	4.00	4.11	3.83	4.11
56	NYSE	FCN	Mon, Jul 29, 1996	3.78	4.00	3.78	3.89
55	NYSE	FCN	Fri, Jul 26, 1996	4.00	4.00	3.89	3.89
54	NYSE	FCN	Thu, Jul 25, 1996	3.72	4.00	3.72	4.00
53	NYSE	FCN	Wed, Jul 24, 1996	3.83	3.89	3.56	3.56
52	NYSE	FCN	Tue, Jul 23, 1996	4.22	4.22	3.83	3.89
51	NYSE	FCN	Mon, Jul 22, 1996	3.61	4.22	3.61	3.94
50	NYSE	FCN	Fri, Jul 19, 1996	3.61	3.61	3.39	3.56
49	NYSE	FCN	Thu, Jul 18, 1996	3.61	3.61	3.39	3.61
48	NYSE	FCN	Wed, Jul 17, 1996	3.58	3.58	3.56	3.58
47	NYSE	FCN	Tue, Jul 16, 1996	3.67	3.67	3.39	3.39
46	NYSE	FCN	Mon, Jul 15, 1996	4.00	4.06	3.72	3.72
45	NYSE	FCN	Fri, Jul 12, 1996	3.78	3.78	3.78	3.78
44	NYSE	FCN	Thu, Jul 11, 1996	4.00	4.00	3.78	3.78
43	NYSE	FCN	Wed, Jul 10, 1996	4.11	4.11	3.89	3.89
42	NYSE	FCN	Tue, Jul 9, 1996	4.11	4.11	4.06	4.06
41	NYSE	FCN	Mon, Jul 8, 1996	3.89	4.11	3.89	3.89
40	NYSE	FCN	Fri, Jul 5, 1996	4.11	4.11	3.89	3.89
39	NYSE	FCN	Wed, Jul 3, 1996	3.89	4.11	3.89	4.11
38	NYSE	FCN	Tue, Jul 2, 1996	3.89	4.11	3.89	4.11
37	NYSE	FCN	Mon, Jul 1, 1996	4.11	4.11	3.89	3.89
36	NYSE	FCN	Fri, Jun 28, 1996	3.89	4.11	3.89	4.11
35	NYSE	FCN	Thu, Jun 27, 1996	4.11	4.11	3.89	3.89
34	NYSE	FCN	Wed, Jun 26, 1996	4.17	4.44	3.89	3.89
33	NYSE	FCN	Tue, Jun 25, 1996	4.17	4.22	4.17	4.17
32	NYSE	FCN	Mon, Jun 24, 1996	4.17	4.44	4.17	4.17
31	NYSE	FCN	Fri, Jun 21, 1996	4.17	4.44	4.17	4.44
30	NYSE	FCN	Thu, Jun 20, 1996	4.28	4.39	4.22	4.22
29	NYSE	FCN	Wed, Jun 19, 1996	4.28	4.33	4.28	4.33
28	NYSE	FCN	Tue, Jun 18, 1996	4.39	4.39	4.22	4.33
27	NYSE	FCN	Mon, Jun 17, 1996	4.28	4.39	4.17	4.39
26	NYSE	FCN	Fri, Jun 14, 1996	4.11	4.39	4.11	4.39
25	NYSE	FCN	Thu, Jun 13, 1996	4.28	4.44	4.17	4.17
24	NYSE	FCN	Wed, Jun 12, 1996	4.61	4.61	4.33	4.39
23	NYSE	FCN	Tue, Jun 11, 1996	4.44	4.44	4.33	4.44
22	NYSE	FCN	Mon, Jun 10, 1996	4.44	4.44	4.33	4.44
21	NYSE	FCN	Fri, Jun 7, 1996	4.22	4.44	4.22	4.44
20	NYSE	FCN	Thu, Jun 6, 1996	4.44	4.44	4.22	4.44
19	NYSE	FCN	Wed, Jun 5, 1996	4.28	4.44	4.22	4.28
18	NYSE	FCN	Tue, Jun 4, 1996	4.28	4.44	4.28	4.31
17	NYSE	FCN	Mon, Jun 3, 1996	4.11	4.44	4.11	4.36
16	NYSE	FCN	Fri, May 31, 1996	4.44	4.44	4.00	4.11
15	NYSE	FCN	Thu, May 30, 1996	4.44	4.44	4.28	4.28
14	NYSE	FCN	Wed, May 29, 1996	4.39	4.56	4.33	4.39
13	NYSE	FCN	Tue, May 28, 1996	4.67	4.67	4.39	4.39
12	NYSE	FCN	Fri, May 24, 1996	4.67	4.67	4.39	4.56
11	NYSE	FCN	Thu, May 23, 1996	4.61	4.67	4.39	4.67
10	NYSE	FCN	Wed, May 22, 1996	4.44	4.61	4.22	4.56
9	NYSE	FCN	Tue, May 21, 1996	4.33	4.44	4.17	4.44
8	NYSE	FCN	Mon, May 20, 1996	4.00	4.33	4.00	4.17
7	NYSE	FCN	Fri, May 17, 1996	4.11	4.11	4.00	4.11
6	NYSE	FCN	Thu, May 16, 1996	4.00	4.11	4.00	4.00
5	NYSE	FCN	Wed, May 15, 1996	4.00	4.11	4.00	4.06
4	NYSE	FCN	Tue, May 14, 1996	4.11	4.11	4.00	4.00
3	NYSE	FCN	Mon, May 13, 1996	4.11	4.11	4.00	4.11
2	NYSE	FCN	Fri, May 10, 1996	4.00	4.11	3.89	4.00
1	NYSE	FCN	Thu, May 9, 1996	4.22	4.44	4.00	4.00
#	Exchange	Symbol	Date	Open	High	Low	Close

FTI Consulting Inc NYSE:FCN 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