Below are the 7940 trading days of historical prices for FCNCA.
# | Exchange | Symbol | Date | Open | High | Low | Close | 7940 | NASDAQ | FCNCA | Fri, Mar 1, 2024 | 1568.31 | 1573.74 | 1543.95 | 1567.65 | 7939 | NASDAQ | FCNCA | Thu, Feb 29, 2024 | 1573.56 | 1579.17 | 1540.30 | 1573.81 | 7938 | NASDAQ | FCNCA | Wed, Feb 28, 2024 | 1581.39 | 1585.00 | 1555.20 | 1566.29 | 7937 | NASDAQ | FCNCA | Tue, Feb 27, 2024 | 1555.08 | 1598.25 | 1555.08 | 1590.13 | 7936 | NASDAQ | FCNCA | Mon, Feb 26, 2024 | 1538.79 | 1582.69 | 1525.82 | 1569.00 | 7935 | NASDAQ | FCNCA | Fri, Feb 23, 2024 | 1535.97 | 1540.70 | 1522.15 | 1534.60 | 7934 | NASDAQ | FCNCA | Thu, Feb 22, 2024 | 1523.19 | 1536.50 | 1500.94 | 1521.15 | 7933 | NASDAQ | FCNCA | Wed, Feb 21, 2024 | 1513.00 | 1530.00 | 1490.30 | 1523.19 | 7932 | NASDAQ | FCNCA | Tue, Feb 20, 2024 | 1484.92 | 1525.92 | 1475.86 | 1510.06 | 7931 | NASDAQ | FCNCA | Fri, Feb 16, 2024 | 1533.00 | 1536.12 | 1513.24 | 1514.99 | 7930 | NASDAQ | FCNCA | Thu, Feb 15, 2024 | 1494.87 | 1533.94 | 1494.87 | 1533.91 | 7929 | NASDAQ | FCNCA | Wed, Feb 14, 2024 | 1492.72 | 1509.40 | 1467.51 | 1492.94 | 7928 | NASDAQ | FCNCA | Tue, Feb 13, 2024 | 1480.07 | 1505.65 | 1460.76 | 1479.90 | 7927 | NASDAQ | FCNCA | Mon, Feb 12, 2024 | 1499.00 | 1509.99 | 1490.02 | 1492.01 | 7926 | NASDAQ | FCNCA | Fri, Feb 9, 2024 | 1477.80 | 1500.00 | 1470.00 | 1494.81 | 7925 | NASDAQ | FCNCA | Thu, Feb 8, 2024 | 1474.01 | 1485.20 | 1466.46 | 1478.12 | 7924 | NASDAQ | FCNCA | Wed, Feb 7, 2024 | 1484.12 | 1489.82 | 1438.08 | 1484.03 | 7923 | NASDAQ | FCNCA | Tue, Feb 6, 2024 | 1539.80 | 1546.00 | 1469.36 | 1483.05 | 7922 | NASDAQ | FCNCA | Mon, Feb 5, 2024 | 1515.67 | 1539.58 | 1508.50 | 1534.43 | 7921 | NASDAQ | FCNCA | Fri, Feb 2, 2024 | 1489.51 | 1552.00 | 1480.00 | 1519.65 | 7920 | NASDAQ | FCNCA | Thu, Feb 1, 2024 | 1510.00 | 1516.23 | 1457.74 | 1485.77 | 7919 | NASDAQ | FCNCA | Wed, Jan 31, 2024 | 1506.73 | 1530.69 | 1498.17 | 1510.00 | 7918 | NASDAQ | FCNCA | Tue, Jan 30, 2024 | 1484.83 | 1551.53 | 1482.79 | 1536.97 | 7917 | NASDAQ | FCNCA | Mon, Jan 29, 2024 | 1505.00 | 1517.56 | 1474.17 | 1484.83 | 7916 | NASDAQ | FCNCA | Fri, Jan 26, 2024 | 1383.00 | 1539.51 | 1383.00 | 1490.18 | 7915 | NASDAQ | FCNCA | Thu, Jan 25, 2024 | 1430.99 | 1438.54 | 1384.42 | 1412.41 | 7914 | NASDAQ | FCNCA | Wed, Jan 24, 2024 | 1452.01 | 1460.97 | 1418.37 | 1423.62 | 7913 | NASDAQ | FCNCA | Tue, Jan 23, 2024 | 1439.67 | 1480.58 | 1439.45 | 1448.86 | 7912 | NASDAQ | FCNCA | Mon, Jan 22, 2024 | 1413.00 | 1439.32 | 1413.00 | 1435.80 | 7911 | NASDAQ | FCNCA | Fri, Jan 19, 2024 | 1394.70 | 1413.98 | 1378.91 | 1409.68 | 7910 | NASDAQ | FCNCA | Thu, Jan 18, 2024 | 1377.44 | 1388.55 | 1371.77 | 1385.41 | 7909 | NASDAQ | FCNCA | Wed, Jan 17, 2024 | 1371.36 | 1387.32 | 1363.97 | 1373.91 | 7908 | NASDAQ | FCNCA | Tue, Jan 16, 2024 | 1389.43 | 1402.56 | 1377.34 | 1379.69 | 7907 | NASDAQ | FCNCA | Fri, Jan 12, 2024 | 1397.07 | 1416.80 | 1383.68 | 1393.38 | 7906 | NASDAQ | FCNCA | Thu, Jan 11, 2024 | 1394.11 | 1402.86 | 1373.10 | 1398.57 | 7905 | NASDAQ | FCNCA | Wed, Jan 10, 2024 | 1392.16 | 1414.64 | 1384.08 | 1401.25 | 7904 | NASDAQ | FCNCA | Tue, Jan 9, 2024 | 1407.68 | 1413.29 | 1378.18 | 1390.52 | 7903 | NASDAQ | FCNCA | Mon, Jan 8, 2024 | 1389.00 | 1421.11 | 1384.30 | 1419.96 | 7902 | NASDAQ | FCNCA | Fri, Jan 5, 2024 | 1388.35 | 1411.28 | 1381.43 | 1384.23 | 7901 | NASDAQ | FCNCA | Thu, Jan 4, 2024 | 1400.00 | 1422.69 | 1385.01 | 1388.35 | 7900 | NASDAQ | FCNCA | Wed, Jan 3, 2024 | 1426.69 | 1432.82 | 1400.13 | 1401.31 | 7899 | NASDAQ | FCNCA | Tue, Jan 2, 2024 | 1418.97 | 1438.85 | 1410.71 | 1438.85 | 7898 | NASDAQ | FCNCA | Fri, Dec 29, 2023 | 1428.20 | 1440.07 | 1418.97 | 1418.97 | 7897 | NASDAQ | FCNCA | Thu, Dec 28, 2023 | 1426.00 | 1437.70 | 1423.12 | 1437.68 | 7896 | NASDAQ | FCNCA | Wed, Dec 27, 2023 | 1447.00 | 1463.84 | 1426.02 | 1431.45 | 7895 | NASDAQ | FCNCA | Tue, Dec 26, 2023 | 1431.24 | 1460.00 | 1430.02 | 1444.28 | 7894 | NASDAQ | FCNCA | Fri, Dec 22, 2023 | 1420.16 | 1451.11 | 1420.16 | 1431.24 | 7893 | NASDAQ | FCNCA | Thu, Dec 21, 2023 | 1413.64 | 1428.75 | 1408.95 | 1419.55 | 7892 | NASDAQ | FCNCA | Wed, Dec 20, 2023 | 1428.00 | 1444.69 | 1405.70 | 1408.97 | 7891 | NASDAQ | FCNCA | Tue, Dec 19, 2023 | 1426.88 | 1455.08 | 1426.88 | 1441.34 | 7890 | NASDAQ | FCNCA | Mon, Dec 18, 2023 | 1431.00 | 1440.17 | 1420.15 | 1430.29 | 7889 | NASDAQ | FCNCA | Fri, Dec 15, 2023 | 1437.72 | 1455.00 | 1413.04 | 1430.73 | 7888 | NASDAQ | FCNCA | Thu, Dec 14, 2023 | 1491.00 | 1528.12 | 1432.60 | 1437.48 | 7887 | NASDAQ | FCNCA | Wed, Dec 13, 2023 | 1437.84 | 1478.44 | 1419.03 | 1476.09 | 7886 | NASDAQ | FCNCA | Tue, Dec 12, 2023 | 1428.18 | 1448.38 | 1409.00 | 1440.00 | 7885 | NASDAQ | FCNCA | Mon, Dec 11, 2023 | 1443.90 | 1461.75 | 1419.50 | 1423.53 | 7884 | NASDAQ | FCNCA | Fri, Dec 8, 2023 | 1422.06 | 1459.00 | 1422.06 | 1446.47 | 7883 | NASDAQ | FCNCA | Thu, Dec 7, 2023 | 1410.57 | 1441.70 | 1393.70 | 1429.38 | 7882 | NASDAQ | FCNCA | Wed, Dec 6, 2023 | 1445.00 | 1475.82 | 1412.24 | 1414.80 | 7881 | NASDAQ | FCNCA | Tue, Dec 5, 2023 | 1477.16 | 1478.29 | 1447.98 | 1451.70 | 7880 | NASDAQ | FCNCA | Mon, Dec 4, 2023 | 1480.53 | 1490.90 | 1469.51 | 1477.16 | 7879 | NASDAQ | FCNCA | Fri, Dec 1, 2023 | 1466.90 | 1498.16 | 1466.90 | 1485.79 | 7878 | NASDAQ | FCNCA | Thu, Nov 30, 2023 | 1451.00 | 1471.31 | 1435.76 | 1467.89 | 7877 | NASDAQ | FCNCA | Wed, Nov 29, 2023 | 1428.05 | 1465.00 | 1428.05 | 1442.37 | 7876 | NASDAQ | FCNCA | Tue, Nov 28, 2023 | 1447.26 | 1447.26 | 1405.34 | 1424.34 | 7875 | NASDAQ | FCNCA | Mon, Nov 27, 2023 | 1422.50 | 1450.89 | 1422.50 | 1449.11 | 7874 | NASDAQ | FCNCA | Fri, Nov 24, 2023 | 1425.85 | 1445.27 | 1425.85 | 1435.40 | 7873 | NASDAQ | FCNCA | Wed, Nov 22, 2023 | 1432.27 | 1446.96 | 1414.69 | 1419.38 | 7872 | NASDAQ | FCNCA | Tue, Nov 21, 2023 | 1448.74 | 1461.08 | 1432.52 | 1435.67 | 7871 | NASDAQ | FCNCA | Mon, Nov 20, 2023 | 1465.23 | 1465.23 | 1444.59 | 1455.12 | 7870 | NASDAQ | FCNCA | Fri, Nov 17, 2023 | 1471.30 | 1479.00 | 1450.21 | 1460.11 | 7869 | NASDAQ | FCNCA | Thu, Nov 16, 2023 | 1477.00 | 1485.64 | 1446.27 | 1450.80 | 7868 | NASDAQ | FCNCA | Wed, Nov 15, 2023 | 1430.12 | 1480.94 | 1430.12 | 1478.33 | 7867 | NASDAQ | FCNCA | Tue, Nov 14, 2023 | 1430.00 | 1464.53 | 1421.03 | 1427.23 | 7866 | NASDAQ | FCNCA | Mon, Nov 13, 2023 | 1405.00 | 1416.08 | 1398.93 | 1407.40 | 7865 | NASDAQ | FCNCA | Fri, Nov 10, 2023 | 1383.51 | 1411.90 | 1380.06 | 1405.47 | 7864 | NASDAQ | FCNCA | Thu, Nov 9, 2023 | 1406.69 | 1411.00 | 1385.30 | 1385.33 | 7863 | NASDAQ | FCNCA | Wed, Nov 8, 2023 | 1409.10 | 1412.00 | 1395.81 | 1399.27 | 7862 | NASDAQ | FCNCA | Tue, Nov 7, 2023 | 1424.25 | 1435.15 | 1406.74 | 1408.33 | 7861 | NASDAQ | FCNCA | Mon, Nov 6, 2023 | 1444.71 | 1444.71 | 1408.35 | 1428.26 | 7860 | NASDAQ | FCNCA | Fri, Nov 3, 2023 | 1400.00 | 1440.57 | 1397.99 | 1434.98 | 7859 | NASDAQ | FCNCA | Thu, Nov 2, 2023 | 1360.00 | 1408.37 | 1359.29 | 1390.00 | 7858 | NASDAQ | FCNCA | Wed, Nov 1, 2023 | 1383.03 | 1396.77 | 1339.10 | 1356.12 | 7857 | NASDAQ | FCNCA | Tue, Oct 31, 2023 | 1386.15 | 1388.55 | 1345.66 | 1380.74 | 7856 | NASDAQ | FCNCA | Mon, Oct 30, 2023 | 1373.41 | 1404.01 | 1352.61 | 1388.79 | 7855 | NASDAQ | FCNCA | Fri, Oct 27, 2023 | 1401.90 | 1403.04 | 1345.75 | 1348.52 | 7854 | NASDAQ | FCNCA | Thu, Oct 26, 2023 | 1340.20 | 1450.56 | 1340.20 | 1414.47 | 7853 | NASDAQ | FCNCA | Wed, Oct 25, 2023 | 1305.90 | 1306.19 | 1290.60 | 1301.67 | 7852 | NASDAQ | FCNCA | Tue, Oct 24, 2023 | 1306.11 | 1318.78 | 1296.66 | 1307.75 | 7851 | NASDAQ | FCNCA | Mon, Oct 23, 2023 | 1300.13 | 1326.83 | 1300.00 | 1302.48 | 7850 | NASDAQ | FCNCA | Fri, Oct 20, 2023 | 1369.99 | 1369.99 | 1304.34 | 1308.66 | 7849 | NASDAQ | FCNCA | Thu, Oct 19, 2023 | 1367.14 | 1371.67 | 1346.70 | 1355.77 | 7848 | NASDAQ | FCNCA | Wed, Oct 18, 2023 | 1360.04 | 1369.14 | 1342.11 | 1356.43 | 7847 | NASDAQ | FCNCA | Tue, Oct 17, 2023 | 1384.43 | 1413.92 | 1376.00 | 1379.36 | 7846 | NASDAQ | FCNCA | Mon, Oct 16, 2023 | 1364.33 | 1395.99 | 1350.35 | 1387.74 | 7845 | NASDAQ | FCNCA | Fri, Oct 13, 2023 | 1361.61 | 1365.06 | 1336.39 | 1351.28 | 7844 | NASDAQ | FCNCA | Thu, Oct 12, 2023 | 1395.11 | 1399.49 | 1346.39 | 1347.98 | 7843 | NASDAQ | FCNCA | Wed, Oct 11, 2023 | 1381.55 | 1408.54 | 1375.20 | 1390.13 | 7842 | NASDAQ | FCNCA | Tue, Oct 10, 2023 | 1369.81 | 1403.95 | 1356.44 | 1385.00 | 7841 | NASDAQ | FCNCA | Mon, Oct 9, 2023 | 1347.97 | 1373.79 | 1344.93 | 1356.10 | 7840 | NASDAQ | FCNCA | Fri, Oct 6, 2023 | 1347.51 | 1377.56 | 1342.73 | 1354.10 | 7839 | NASDAQ | FCNCA | Thu, Oct 5, 2023 | 1337.10 | 1360.29 | 1334.17 | 1355.46 | 7838 | NASDAQ | FCNCA | Wed, Oct 4, 2023 | 1296.00 | 1334.38 | 1295.00 | 1330.98 | 7837 | NASDAQ | FCNCA | Tue, Oct 3, 2023 | 1319.33 | 1319.33 | 1274.91 | 1290.13 | 7836 | NASDAQ | FCNCA | Mon, Oct 2, 2023 | 1375.87 | 1380.86 | 1316.31 | 1335.29 | 7835 | NASDAQ | FCNCA | Fri, Sep 29, 2023 | 1384.66 | 1394.51 | 1373.69 | 1380.10 | 7834 | NASDAQ | FCNCA | Thu, Sep 28, 2023 | 1364.70 | 1386.66 | 1364.25 | 1370.60 | 7833 | NASDAQ | FCNCA | Wed, Sep 27, 2023 | 1359.55 | 1379.48 | 1339.01 | 1368.59 | 7832 | NASDAQ | FCNCA | Tue, Sep 26, 2023 | 1376.50 | 1392.49 | 1340.87 | 1349.24 | 7831 | NASDAQ | FCNCA | Mon, Sep 25, 2023 | 1373.28 | 1395.69 | 1373.28 | 1381.07 | 7830 | NASDAQ | FCNCA | Fri, Sep 22, 2023 | 1376.11 | 1380.43 | 1358.50 | 1370.14 | 7829 | NASDAQ | FCNCA | Thu, Sep 21, 2023 | 1381.69 | 1384.00 | 1366.77 | 1380.00 | 7828 | NASDAQ | FCNCA | Wed, Sep 20, 2023 | 1377.70 | 1400.00 | 1374.81 | 1377.39 | 7827 | NASDAQ | FCNCA | Tue, Sep 19, 2023 | 1340.00 | 1360.03 | 1339.57 | 1352.88 | 7826 | NASDAQ | FCNCA | Mon, Sep 18, 2023 | 1313.26 | 1345.61 | 1313.26 | 1337.48 | 7825 | NASDAQ | FCNCA | Fri, Sep 15, 2023 | 1342.95 | 1342.95 | 1314.34 | 1317.86 | 7824 | NASDAQ | FCNCA | Thu, Sep 14, 2023 | 1361.38 | 1370.60 | 1356.24 | 1356.24 | 7823 | NASDAQ | FCNCA | Wed, Sep 13, 2023 | 1357.72 | 1357.72 | 1329.72 | 1344.68 | 7822 | NASDAQ | FCNCA | Tue, Sep 12, 2023 | 1331.02 | 1369.41 | 1331.02 | 1352.21 | 7821 | NASDAQ | FCNCA | Mon, Sep 11, 2023 | 1326.89 | 1326.89 | 1326.89 | 1326.89 | 7820 | NASDAQ | FCNCA | Fri, Sep 8, 2023 | 1323.77 | 1349.06 | 1315.04 | 1326.54 | 7819 | NASDAQ | FCNCA | Thu, Sep 7, 2023 | 1322.77 | 1336.50 | 1314.36 | 1323.77 | 7818 | NASDAQ | FCNCA | Wed, Sep 6, 2023 | 1333.07 | 1349.91 | 1315.50 | 1326.50 | 7817 | NASDAQ | FCNCA | Tue, Sep 5, 2023 | 1370.83 | 1373.26 | 1335.19 | 1339.15 | 7816 | NASDAQ | FCNCA | Fri, Sep 1, 2023 | 1367.51 | 1393.88 | 1364.89 | 1369.15 | 7815 | NASDAQ | FCNCA | Thu, Aug 31, 2023 | 1363.30 | 1373.82 | 1350.20 | 1360.40 | 7814 | NASDAQ | FCNCA | Wed, Aug 30, 2023 | 1399.97 | 1405.52 | 1349.53 | 1362.91 | 7813 | NASDAQ | FCNCA | Tue, Aug 29, 2023 | 1365.69 | 1398.66 | 1365.69 | 1392.37 | 7812 | NASDAQ | FCNCA | Mon, Aug 28, 2023 | 1372.88 | 1385.59 | 1365.03 | 1365.69 | 7811 | NASDAQ | FCNCA | Fri, Aug 25, 2023 | 1372.47 | 1372.47 | 1344.54 | 1361.68 | 7810 | NASDAQ | FCNCA | Thu, Aug 24, 2023 | 1377.53 | 1392.93 | 1369.00 | 1369.46 | 7809 | NASDAQ | FCNCA | Wed, Aug 23, 2023 | 1356.20 | 1379.63 | 1356.20 | 1375.42 | 7808 | NASDAQ | FCNCA | Tue, Aug 22, 2023 | 1394.73 | 1398.96 | 1352.62 | 1355.87 | 7807 | NASDAQ | FCNCA | Mon, Aug 21, 2023 | 1400.00 | 1403.53 | 1362.81 | 1385.66 | 7806 | NASDAQ | FCNCA | Fri, Aug 18, 2023 | 1379.99 | 1411.46 | 1379.99 | 1394.58 | 7805 | NASDAQ | FCNCA | Thu, Aug 17, 2023 | 1415.22 | 1415.22 | 1390.47 | 1392.60 | 7804 | NASDAQ | FCNCA | Wed, Aug 16, 2023 | 1424.00 | 1435.64 | 1402.62 | 1403.97 | 7803 | NASDAQ | FCNCA | Tue, Aug 15, 2023 | 1444.77 | 1444.77 | 1411.02 | 1429.24 | 7802 | NASDAQ | FCNCA | Mon, Aug 14, 2023 | 1467.29 | 1467.29 | 1439.21 | 1460.67 | 7801 | NASDAQ | FCNCA | Fri, Aug 11, 2023 | 1456.00 | 1474.60 | 1456.00 | 1469.63 | 7800 | NASDAQ | FCNCA | Thu, Aug 10, 2023 | 1467.79 | 1470.00 | 1446.02 | 1465.02 | 7799 | NASDAQ | FCNCA | Wed, Aug 9, 2023 | 1484.33 | 1497.51 | 1456.50 | 1456.50 | 7798 | NASDAQ | FCNCA | Tue, Aug 8, 2023 | 1478.51 | 1492.00 | 1463.00 | 1488.50 | 7797 | NASDAQ | FCNCA | Mon, Aug 7, 2023 | 1475.95 | 1512.07 | 1470.76 | 1512.07 | 7796 | NASDAQ | FCNCA | Fri, Aug 4, 2023 | 1491.44 | 1502.99 | 1458.33 | 1470.04 | 7795 | NASDAQ | FCNCA | Thu, Aug 3, 2023 | 1410.60 | 1498.50 | 1410.60 | 1492.43 | 7794 | NASDAQ | FCNCA | Wed, Aug 2, 2023 | 1410.00 | 1428.65 | 1398.47 | 1421.32 | 7793 | NASDAQ | FCNCA | Tue, Aug 1, 2023 | 1428.00 | 1429.00 | 1392.99 | 1424.15 | 7792 | NASDAQ | FCNCA | Mon, Jul 31, 2023 | 1441.91 | 1441.91 | 1399.05 | 1431.30 | 7791 | NASDAQ | FCNCA | Fri, Jul 28, 2023 | 1427.82 | 1431.97 | 1416.72 | 1429.28 | 7790 | NASDAQ | FCNCA | Thu, Jul 27, 2023 | 1426.12 | 1457.98 | 1408.11 | 1420.80 | 7789 | NASDAQ | FCNCA | Wed, Jul 26, 2023 | 1403.26 | 1428.14 | 1403.01 | 1414.46 | 7788 | NASDAQ | FCNCA | Tue, Jul 25, 2023 | 1392.99 | 1405.77 | 1381.60 | 1385.35 | 7787 | NASDAQ | FCNCA | Mon, Jul 24, 2023 | 1384.49 | 1402.77 | 1376.28 | 1386.73 | 7786 | NASDAQ | FCNCA | Fri, Jul 21, 2023 | 1376.67 | 1378.74 | 1354.17 | 1365.52 | 7785 | NASDAQ | FCNCA | Thu, Jul 20, 2023 | 1373.19 | 1382.96 | 1350.12 | 1372.39 | 7784 | NASDAQ | FCNCA | Wed, Jul 19, 2023 | 1373.37 | 1385.34 | 1359.91 | 1374.37 | 7783 | NASDAQ | FCNCA | Tue, Jul 18, 2023 | 1368.27 | 1386.07 | 1358.44 | 1367.35 | 7782 | NASDAQ | FCNCA | Mon, Jul 17, 2023 | 1318.98 | 1369.77 | 1318.98 | 1364.00 | 7781 | NASDAQ | FCNCA | Fri, Jul 14, 2023 | 1323.00 | 1341.40 | 1304.57 | 1317.77 | 7780 | NASDAQ | FCNCA | Thu, Jul 13, 2023 | 1309.09 | 1321.53 | 1297.37 | 1311.43 | 7779 | NASDAQ | FCNCA | Wed, Jul 12, 2023 | 1294.97 | 1325.00 | 1294.14 | 1297.24 | 7778 | NASDAQ | FCNCA | Tue, Jul 11, 2023 | 1294.79 | 1301.10 | 1277.20 | 1280.86 | 7777 | NASDAQ | FCNCA | Mon, Jul 10, 2023 | 1284.88 | 1299.75 | 1278.42 | 1286.00 | 7776 | NASDAQ | FCNCA | Fri, Jul 7, 2023 | 1266.54 | 1302.49 | 1266.54 | 1284.88 | 7775 | NASDAQ | FCNCA | Thu, Jul 6, 2023 | 1260.00 | 1269.82 | 1241.05 | 1264.04 | 7774 | NASDAQ | FCNCA | Wed, Jul 5, 2023 | 1288.67 | 1299.85 | 1263.71 | 1277.05 | 7773 | NASDAQ | FCNCA | Mon, Jul 3, 2023 | 1279.87 | 1294.61 | 1264.92 | 1290.61 | 7772 | NASDAQ | FCNCA | Fri, Jun 30, 2023 | 1287.01 | 1298.21 | 1274.78 | 1283.45 | 7771 | NASDAQ | FCNCA | Thu, Jun 29, 2023 | 1241.28 | 1277.98 | 1232.00 | 1273.36 | 7770 | NASDAQ | FCNCA | Wed, Jun 28, 2023 | 1195.09 | 1230.45 | 1189.38 | 1225.28 | 7769 | NASDAQ | FCNCA | Tue, Jun 27, 2023 | 1191.01 | 1207.02 | 1181.71 | 1183.76 | 7768 | NASDAQ | FCNCA | Mon, Jun 26, 2023 | 1208.38 | 1234.97 | 1185.70 | 1189.18 | 7767 | NASDAQ | FCNCA | Fri, Jun 23, 2023 | 1207.90 | 1223.12 | 1196.74 | 1208.38 | 7766 | NASDAQ | FCNCA | Thu, Jun 22, 2023 | 1243.19 | 1248.39 | 1215.90 | 1219.53 | 7765 | NASDAQ | FCNCA | Wed, Jun 21, 2023 | 1275.00 | 1276.74 | 1250.19 | 1252.17 | 7764 | NASDAQ | FCNCA | Tue, Jun 20, 2023 | 1282.90 | 1289.27 | 1264.14 | 1275.74 | 7763 | NASDAQ | FCNCA | Fri, Jun 16, 2023 | 1301.90 | 1301.90 | 1272.08 | 1282.99 | 7762 | NASDAQ | FCNCA | Thu, Jun 15, 2023 | 1273.47 | 1306.68 | 1273.47 | 1298.64 | 7761 | NASDAQ | FCNCA | Wed, Jun 14, 2023 | 1304.70 | 1317.84 | 1274.11 | 1280.70 | 7760 | NASDAQ | FCNCA | Tue, Jun 13, 2023 | 1280.26 | 1307.25 | 1272.97 | 1304.90 | 7759 | NASDAQ | FCNCA | Mon, Jun 12, 2023 | 1274.77 | 1291.55 | 1248.42 | 1268.63 | 7758 | NASDAQ | FCNCA | Fri, Jun 9, 2023 | 1272.77 | 1295.18 | 1262.81 | 1284.97 | 7757 | NASDAQ | FCNCA | Thu, Jun 8, 2023 | 1268.18 | 1287.38 | 1258.79 | 1283.46 | 7756 | NASDAQ | FCNCA | Wed, Jun 7, 2023 | 1283.16 | 1303.96 | 1272.16 | 1276.62 | 7755 | NASDAQ | FCNCA | Tue, Jun 6, 2023 | 1259.75 | 1305.33 | 1255.00 | 1288.71 | 7754 | NASDAQ | FCNCA | Mon, Jun 5, 2023 | 1298.03 | 1298.03 | 1250.58 | 1256.66 | 7753 | NASDAQ | FCNCA | Fri, Jun 2, 2023 | 1281.04 | 1320.00 | 1281.04 | 1298.03 | 7752 | NASDAQ | FCNCA | Thu, Jun 1, 2023 | 1254.89 | 1273.48 | 1246.04 | 1269.83 | 7751 | NASDAQ | FCNCA | Wed, May 31, 2023 | 1267.23 | 1276.89 | 1228.39 | 1247.20 | 7750 | NASDAQ | FCNCA | Tue, May 30, 2023 | 1282.90 | 1282.90 | 1247.71 | 1269.14 | 7749 | NASDAQ | FCNCA | Fri, May 26, 2023 | 1265.01 | 1275.60 | 1245.00 | 1273.15 | 7748 | NASDAQ | FCNCA | Thu, May 25, 2023 | 1294.06 | 1298.94 | 1266.77 | 1268.29 | 7747 | NASDAQ | FCNCA | Wed, May 24, 2023 | 1294.07 | 1301.95 | 1280.10 | 1292.74 | 7746 | NASDAQ | FCNCA | Tue, May 23, 2023 | 1300.00 | 1319.96 | 1285.00 | 1298.26 | 7745 | NASDAQ | FCNCA | Mon, May 22, 2023 | 1312.89 | 1314.13 | 1294.75 | 1306.87 | 7744 | NASDAQ | FCNCA | Fri, May 19, 2023 | 1325.00 | 1334.96 | 1296.97 | 1306.03 | 7743 | NASDAQ | FCNCA | Thu, May 18, 2023 | 1322.68 | 1345.44 | 1309.52 | 1321.11 | 7742 | NASDAQ | FCNCA | Wed, May 17, 2023 | 1275.00 | 1318.71 | 1271.82 | 1318.71 | 7741 | NASDAQ | FCNCA | Tue, May 16, 2023 | 1253.75 | 1283.55 | 1253.75 | 1261.33 | 7740 | NASDAQ | FCNCA | Mon, May 15, 2023 | 1243.89 | 1284.77 | 1239.10 | 1265.96 | 7739 | NASDAQ | FCNCA | Fri, May 12, 2023 | 1247.96 | 1259.98 | 1217.51 | 1236.18 | 7738 | NASDAQ | FCNCA | Thu, May 11, 2023 | 1193.49 | 1252.66 | 1152.67 | 1233.89 | 7737 | NASDAQ | FCNCA | Wed, May 10, 2023 | 1215.66 | 1252.09 | 1150.00 | 1175.35 | 7736 | NASDAQ | FCNCA | Tue, May 9, 2023 | 1086.00 | 1107.64 | 1074.06 | 1093.86 | 7735 | NASDAQ | FCNCA | Mon, May 8, 2023 | 1050.00 | 1101.30 | 1042.69 | 1090.19 | 7734 | NASDAQ | FCNCA | Fri, May 5, 2023 | 980.00 | 1005.08 | 966.00 | 1003.73 | 7733 | NASDAQ | FCNCA | Thu, May 4, 2023 | 986.35 | 988.00 | 945.32 | 957.52 | 7732 | NASDAQ | FCNCA | Wed, May 3, 2023 | 987.32 | 1024.79 | 987.32 | 999.14 | 7731 | NASDAQ | FCNCA | Tue, May 2, 2023 | 1009.02 | 1009.02 | 975.12 | 993.62 | 7730 | NASDAQ | FCNCA | Mon, May 1, 2023 | 1008.28 | 1032.81 | 1000.36 | 1015.06 | 7729 | NASDAQ | FCNCA | Fri, Apr 28, 2023 | 994.50 | 1007.77 | 986.76 | 1007.18 | 7728 | NASDAQ | FCNCA | Thu, Apr 27, 2023 | 1003.79 | 1015.88 | 995.00 | 999.10 | 7727 | NASDAQ | FCNCA | Wed, Apr 26, 2023 | 980.77 | 1010.01 | 980.77 | 1001.19 | 7726 | NASDAQ | FCNCA | Tue, Apr 25, 2023 | 1007.16 | 1016.01 | 984.70 | 990.06 | 7725 | NASDAQ | FCNCA | Mon, Apr 24, 2023 | 1032.04 | 1033.35 | 1016.41 | 1016.44 | 7724 | NASDAQ | FCNCA | Fri, Apr 21, 2023 | 1036.35 | 1051.88 | 1022.30 | 1035.67 | 7723 | NASDAQ | FCNCA | Thu, Apr 20, 2023 | 1055.00 | 1091.99 | 1027.02 | 1040.04 | 7722 | NASDAQ | FCNCA | Wed, Apr 19, 2023 | 1011.80 | 1066.41 | 1001.30 | 1063.40 | 7721 | NASDAQ | FCNCA | Tue, Apr 18, 2023 | 1003.89 | 1021.62 | 991.44 | 1013.85 | 7720 | NASDAQ | FCNCA | Mon, Apr 17, 2023 | 970.03 | 1006.75 | 965.01 | 997.99 | 7719 | NASDAQ | FCNCA | Fri, Apr 14, 2023 | 1000.00 | 1000.00 | 974.93 | 976.98 | 7718 | NASDAQ | FCNCA | Thu, Apr 13, 2023 | 984.99 | 1005.76 | 975.53 | 989.29 | 7717 | NASDAQ | FCNCA | Wed, Apr 12, 2023 | 986.95 | 991.87 | 970.51 | 976.65 | 7716 | NASDAQ | FCNCA | Tue, Apr 11, 2023 | 999.96 | 999.96 | 981.50 | 983.20 | 7715 | NASDAQ | FCNCA | Mon, Apr 10, 2023 | 992.99 | 1005.73 | 986.53 | 993.73 | 7714 | NASDAQ | FCNCA | Thu, Apr 6, 2023 | 982.32 | 999.16 | 982.32 | 998.86 | 7713 | NASDAQ | FCNCA | Wed, Apr 5, 2023 | 968.00 | 1016.66 | 967.17 | 996.86 | 7712 | NASDAQ | FCNCA | Tue, Apr 4, 2023 | 958.24 | 961.18 | 942.20 | 956.40 | 7711 | NASDAQ | FCNCA | Mon, Apr 3, 2023 | 981.70 | 988.00 | 938.87 | 950.79 | 7710 | NASDAQ | FCNCA | Fri, Mar 31, 2023 | 945.00 | 981.04 | 924.90 | 973.10 | 7709 | NASDAQ | FCNCA | Thu, Mar 30, 2023 | 943.42 | 964.98 | 928.40 | 933.80 | 7708 | NASDAQ | FCNCA | Wed, Mar 29, 2023 | 919.99 | 943.22 | 910.25 | 941.27 | 7707 | NASDAQ | FCNCA | Tue, Mar 28, 2023 | 885.01 | 959.99 | 884.04 | 916.12 | 7706 | NASDAQ | FCNCA | Mon, Mar 27, 2023 | 868.00 | 910.00 | 824.23 | 895.61 | 7705 | NASDAQ | FCNCA | Fri, Mar 24, 2023 | 579.16 | 589.01 | 570.78 | 582.55 | 7704 | NASDAQ | FCNCA | Thu, Mar 23, 2023 | 598.42 | 605.01 | 583.80 | 589.06 | 7703 | NASDAQ | FCNCA | Wed, Mar 22, 2023 | 587.53 | 617.08 | 580.08 | 590.16 | 7702 | NASDAQ | FCNCA | Tue, Mar 21, 2023 | 590.33 | 599.43 | 563.48 | 589.68 | 7701 | NASDAQ | FCNCA | Mon, Mar 20, 2023 | 526.39 | 576.90 | 525.52 | 562.34 | 7700 | NASDAQ | FCNCA | Fri, Mar 17, 2023 | 534.57 | 537.95 | 505.84 | 509.06 | 7699 | NASDAQ | FCNCA | Thu, Mar 16, 2023 | 535.00 | 563.38 | 516.00 | 547.46 | 7698 | NASDAQ | FCNCA | Wed, Mar 15, 2023 | 538.32 | 553.99 | 528.22 | 539.94 | 7697 | NASDAQ | FCNCA | Tue, Mar 14, 2023 | 622.86 | 624.22 | 564.35 | 565.80 | 7696 | NASDAQ | FCNCA | Mon, Mar 13, 2023 | 582.49 | 632.94 | 564.45 | 588.82 | 7695 | NASDAQ | FCNCA | Fri, Mar 10, 2023 | 629.00 | 637.31 | 599.34 | 616.18 | 7694 | NASDAQ | FCNCA | Thu, Mar 9, 2023 | 679.62 | 682.75 | 637.47 | 642.67 | 7693 | NASDAQ | FCNCA | Wed, Mar 8, 2023 | 681.13 | 691.76 | 673.50 | 679.62 | 7692 | NASDAQ | FCNCA | Tue, Mar 7, 2023 | 697.14 | 697.14 | 674.30 | 681.22 | 7691 | NASDAQ | FCNCA | Mon, Mar 6, 2023 | 699.23 | 708.56 | 699.23 | 702.71 | 7690 | NASDAQ | FCNCA | Fri, Mar 3, 2023 | 698.41 | 705.77 | 690.51 | 702.00 | 7689 | NASDAQ | FCNCA | Thu, Mar 2, 2023 | 716.29 | 716.29 | 685.77 | 697.87 | 7688 | NASDAQ | FCNCA | Wed, Mar 1, 2023 | 727.33 | 730.56 | 722.00 | 723.74 | 7687 | NASDAQ | FCNCA | Tue, Feb 28, 2023 | 740.09 | 744.91 | 732.21 | 733.76 | 7686 | NASDAQ | FCNCA | Mon, Feb 27, 2023 | 750.86 | 751.87 | 736.41 | 741.28 | 7685 | NASDAQ | FCNCA | Fri, Feb 24, 2023 | 737.43 | 744.08 | 733.90 | 739.56 | 7684 | NASDAQ | FCNCA | Thu, Feb 23, 2023 | 739.59 | 745.79 | 729.22 | 742.67 | 7683 | NASDAQ | FCNCA | Wed, Feb 22, 2023 | 742.36 | 746.19 | 726.65 | 734.69 | 7682 | NASDAQ | FCNCA | Tue, Feb 21, 2023 | 760.00 | 761.11 | 742.08 | 743.70 | 7681 | NASDAQ | FCNCA | Fri, Feb 17, 2023 | 749.16 | 763.26 | 741.64 | 761.50 | 7680 | NASDAQ | FCNCA | Thu, Feb 16, 2023 | 767.00 | 769.09 | 747.62 | 749.16 | 7679 | NASDAQ | FCNCA | Wed, Feb 15, 2023 | 762.88 | 775.55 | 762.66 | 774.12 | 7678 | NASDAQ | FCNCA | Tue, Feb 14, 2023 | 769.49 | 777.65 | 764.77 | 768.40 | 7677 | NASDAQ | FCNCA | Mon, Feb 13, 2023 | 765.62 | 779.10 | 765.00 | 773.77 | 7676 | NASDAQ | FCNCA | Fri, Feb 10, 2023 | 764.29 | 769.60 | 760.01 | 764.19 | 7675 | NASDAQ | FCNCA | Thu, Feb 9, 2023 | 788.37 | 797.05 | 766.01 | 767.61 | 7674 | NASDAQ | FCNCA | Wed, Feb 8, 2023 | 795.13 | 797.79 | 778.98 | 782.79 | 7673 | NASDAQ | FCNCA | Tue, Feb 7, 2023 | 772.71 | 793.75 | 772.71 | 791.35 | 7672 | NASDAQ | FCNCA | Mon, Feb 6, 2023 | 778.90 | 784.34 | 773.00 | 778.30 | 7671 | NASDAQ | FCNCA | Fri, Feb 3, 2023 | 775.08 | 788.66 | 773.00 | 778.13 | 7670 | NASDAQ | FCNCA | Thu, Feb 2, 2023 | 781.24 | 788.36 | 772.20 | 780.16 | 7669 | NASDAQ | FCNCA | Wed, Feb 1, 2023 | 780.05 | 792.28 | 773.82 | 780.60 | 7668 | NASDAQ | FCNCA | Tue, Jan 31, 2023 | 766.53 | 779.03 | 755.20 | 777.68 | 7667 | NASDAQ | FCNCA | Mon, Jan 30, 2023 | 764.29 | 778.97 | 756.16 | 760.50 | 7666 | NASDAQ | FCNCA | Fri, Jan 27, 2023 | 762.30 | 774.09 | 748.77 | 769.52 | 7665 | NASDAQ | FCNCA | Thu, Jan 26, 2023 | 789.10 | 789.10 | 727.34 | 767.93 | 7664 | NASDAQ | FCNCA | Wed, Jan 25, 2023 | 792.32 | 798.00 | 788.59 | 795.06 | 7663 | NASDAQ | FCNCA | Tue, Jan 24, 2023 | 814.88 | 814.88 | 798.69 | 799.29 | 7662 | NASDAQ | FCNCA | Mon, Jan 23, 2023 | 802.61 | 819.15 | 798.71 | 816.69 | 7661 | NASDAQ | FCNCA | Fri, Jan 20, 2023 | 799.02 | 805.13 | 789.32 | 797.22 | 7660 | NASDAQ | FCNCA | Thu, Jan 19, 2023 | 785.56 | 791.37 | 751.57 | 790.23 | 7659 | NASDAQ | FCNCA | Wed, Jan 18, 2023 | 822.50 | 822.50 | 793.28 | 793.38 | 7658 | NASDAQ | FCNCA | Tue, Jan 17, 2023 | 835.80 | 840.81 | 821.22 | 824.00 | 7657 | NASDAQ | FCNCA | Fri, Jan 13, 2023 | 815.00 | 833.58 | 808.10 | 830.00 | 7656 | NASDAQ | FCNCA | Thu, Jan 12, 2023 | 811.09 | 827.10 | 805.89 | 819.53 | 7655 | NASDAQ | FCNCA | Wed, Jan 11, 2023 | 801.74 | 816.56 | 801.74 | 808.66 | 7654 | NASDAQ | FCNCA | Tue, Jan 10, 2023 | 790.58 | 809.80 | 781.53 | 801.98 | 7653 | NASDAQ | FCNCA | Mon, Jan 9, 2023 | 789.55 | 794.24 | 784.33 | 788.38 | 7652 | NASDAQ | FCNCA | Fri, Jan 6, 2023 | 764.84 | 792.74 | 763.50 | 788.06 | 7651 | NASDAQ | FCNCA | Thu, Jan 5, 2023 | 753.43 | 758.31 | 741.39 | 755.95 | 7650 | NASDAQ | FCNCA | Wed, Jan 4, 2023 | 755.00 | 765.31 | 749.71 | 755.75 | 7649 | NASDAQ | FCNCA | Tue, Jan 3, 2023 | 758.50 | 758.50 | 743.60 | 751.42 | 7648 | NASDAQ | FCNCA | Fri, Dec 30, 2022 | 751.12 | 758.95 | 746.15 | 758.36 | 7647 | NASDAQ | FCNCA | Thu, Dec 29, 2022 | 747.16 | 760.28 | 745.80 | 758.07 | 7646 | NASDAQ | FCNCA | Wed, Dec 28, 2022 | 754.49 | 756.96 | 744.90 | 748.08 | 7645 | NASDAQ | FCNCA | Tue, Dec 27, 2022 | 752.28 | 754.26 | 743.33 | 750.96 | 7644 | NASDAQ | FCNCA | Fri, Dec 23, 2022 | 743.32 | 752.49 | 737.94 | 751.12 | 7643 | NASDAQ | FCNCA | Thu, Dec 22, 2022 | 740.51 | 744.43 | 729.72 | 742.40 | 7642 | NASDAQ | FCNCA | Wed, Dec 21, 2022 | 739.02 | 751.65 | 739.02 | 747.09 | 7641 | NASDAQ | FCNCA | Tue, Dec 20, 2022 | 733.92 | 737.37 | 730.86 | 734.23 | 7640 | NASDAQ | FCNCA | Mon, Dec 19, 2022 | 735.57 | 739.74 | 723.77 | 730.18 | 7639 | NASDAQ | FCNCA | Fri, Dec 16, 2022 | 723.31 | 735.35 | 723.31 | 729.68 | 7638 | NASDAQ | FCNCA | Thu, Dec 15, 2022 | 739.09 | 739.74 | 722.90 | 734.62 | 7637 | NASDAQ | FCNCA | Wed, Dec 14, 2022 | 762.13 | 762.13 | 735.73 | 744.82 | 7636 | NASDAQ | FCNCA | Tue, Dec 13, 2022 | 794.68 | 794.68 | 756.48 | 758.94 | 7635 | NASDAQ | FCNCA | Mon, Dec 12, 2022 | 772.60 | 782.62 | 767.90 | 775.08 | 7634 | NASDAQ | FCNCA | Fri, Dec 9, 2022 | 782.20 | 791.99 | 775.04 | 777.43 | 7633 | NASDAQ | FCNCA | Thu, Dec 8, 2022 | 788.64 | 794.63 | 782.59 | 789.36 | 7632 | NASDAQ | FCNCA | Wed, Dec 7, 2022 | 783.68 | 787.00 | 774.71 | 785.01 | 7631 | NASDAQ | FCNCA | Tue, Dec 6, 2022 | 795.11 | 795.11 | 773.22 | 782.50 | 7630 | NASDAQ | FCNCA | Mon, Dec 5, 2022 | 806.98 | 806.98 | 775.83 | 797.06 | 7629 | NASDAQ | FCNCA | Fri, Dec 2, 2022 | 804.57 | 816.93 | 803.54 | 814.68 | 7628 | NASDAQ | FCNCA | Thu, Dec 1, 2022 | 817.97 | 824.70 | 803.91 | 810.20 | 7627 | NASDAQ | FCNCA | Wed, Nov 30, 2022 | 793.87 | 825.00 | 779.14 | 816.46 | 7626 | NASDAQ | FCNCA | Tue, Nov 29, 2022 | 800.99 | 809.96 | 795.74 | 799.62 | 7625 | NASDAQ | FCNCA | Mon, Nov 28, 2022 | 810.89 | 812.58 | 793.63 | 795.45 | 7624 | NASDAQ | FCNCA | Fri, Nov 25, 2022 | 798.67 | 815.78 | 793.31 | 812.53 | 7623 | NASDAQ | FCNCA | Wed, Nov 23, 2022 | 801.64 | 808.98 | 799.33 | 805.27 | 7622 | NASDAQ | FCNCA | Tue, Nov 22, 2022 | 807.74 | 819.04 | 801.38 | 807.74 | 7621 | NASDAQ | FCNCA | Mon, Nov 21, 2022 | 790.03 | 801.85 | 789.11 | 800.93 | 7620 | NASDAQ | FCNCA | Fri, Nov 18, 2022 | 809.45 | 816.46 | 781.60 | 789.14 | 7619 | NASDAQ | FCNCA | Thu, Nov 17, 2022 | 787.00 | 798.79 | 780.03 | 791.24 | 7618 | NASDAQ | FCNCA | Wed, Nov 16, 2022 | 813.97 | 816.12 | 787.68 | 790.30 | 7617 | NASDAQ | FCNCA | Tue, Nov 15, 2022 | 830.54 | 845.53 | 819.00 | 820.45 | 7616 | NASDAQ | FCNCA | Mon, Nov 14, 2022 | 830.22 | 843.97 | 815.85 | 815.85 | 7615 | NASDAQ | FCNCA | Fri, Nov 11, 2022 | 855.52 | 859.52 | 824.57 | 832.23 | 7614 | NASDAQ | FCNCA | Thu, Nov 10, 2022 | 844.80 | 856.50 | 843.44 | 847.48 | 7613 | NASDAQ | FCNCA | Wed, Nov 9, 2022 | 836.16 | 847.30 | 820.50 | 821.90 | 7612 | NASDAQ | FCNCA | Tue, Nov 8, 2022 | 829.58 | 846.00 | 823.35 | 843.67 | 7611 | NASDAQ | FCNCA | Mon, Nov 7, 2022 | 827.10 | 829.50 | 815.72 | 828.41 | 7610 | NASDAQ | FCNCA | Fri, Nov 4, 2022 | 819.49 | 828.63 | 807.56 | 820.23 | 7609 | NASDAQ | FCNCA | Thu, Nov 3, 2022 | 793.82 | 814.08 | 787.30 | 810.64 | 7608 | NASDAQ | FCNCA | Wed, Nov 2, 2022 | 812.82 | 823.12 | 797.78 | 801.00 | 7607 | NASDAQ | FCNCA | Tue, Nov 1, 2022 | 827.80 | 827.80 | 807.34 | 812.80 | 7606 | NASDAQ | FCNCA | Mon, Oct 31, 2022 | 805.99 | 826.68 | 803.07 | 822.12 | 7605 | NASDAQ | FCNCA | Fri, Oct 28, 2022 | 800.24 | 814.83 | 790.97 | 807.67 | 7604 | NASDAQ | FCNCA | Thu, Oct 27, 2022 | 874.48 | 883.33 | 783.55 | 790.30 | 7603 | NASDAQ | FCNCA | Wed, Oct 26, 2022 | 847.28 | 868.09 | 847.28 | 854.71 | 7602 | NASDAQ | FCNCA | Tue, Oct 25, 2022 | 841.90 | 854.82 | 841.90 | 847.92 | 7601 | NASDAQ | FCNCA | Mon, Oct 24, 2022 | 852.69 | 857.86 | 846.34 | 847.46 | 7600 | NASDAQ | FCNCA | Fri, Oct 21, 2022 | 842.80 | 854.13 | 833.50 | 846.51 | 7599 | NASDAQ | FCNCA | Thu, Oct 20, 2022 | 866.24 | 870.65 | 841.68 | 846.28 | 7598 | NASDAQ | FCNCA | Wed, Oct 19, 2022 | 864.10 | 877.00 | 856.96 | 867.09 | 7597 | NASDAQ | FCNCA | Tue, Oct 18, 2022 | 875.00 | 885.38 | 862.32 | 873.76 | 7596 | NASDAQ | FCNCA | Mon, Oct 17, 2022 | 860.99 | 868.76 | 858.06 | 867.75 | 7595 | NASDAQ | FCNCA | Fri, Oct 14, 2022 | 860.00 | 868.46 | 847.22 | 850.12 | 7594 | NASDAQ | FCNCA | Thu, Oct 13, 2022 | 814.85 | 857.91 | 803.68 | 853.45 | 7593 | NASDAQ | FCNCA | Wed, Oct 12, 2022 | 829.06 | 837.31 | 816.35 | 824.80 | 7592 | NASDAQ | FCNCA | Tue, Oct 11, 2022 | 829.16 | 848.69 | 820.31 | 828.19 | 7591 | NASDAQ | FCNCA | Mon, Oct 10, 2022 | 830.51 | 841.43 | 826.50 | 831.63 | 7590 | NASDAQ | FCNCA | Fri, Oct 7, 2022 | 838.00 | 838.00 | 822.19 | 825.66 | 7589 | NASDAQ | FCNCA | Thu, Oct 6, 2022 | 842.46 | 850.03 | 834.71 | 843.46 | 7588 | NASDAQ | FCNCA | Wed, Oct 5, 2022 | 845.39 | 854.63 | 844.10 | 852.99 | 7587 | NASDAQ | FCNCA | Tue, Oct 4, 2022 | 835.44 | 858.91 | 835.44 | 855.54 | 7586 | NASDAQ | FCNCA | Mon, Oct 3, 2022 | 806.88 | 830.03 | 793.11 | 825.44 | 7585 | NASDAQ | FCNCA | Fri, Sep 30, 2022 | 791.59 | 813.37 | 786.66 | 797.43 | 7584 | NASDAQ | FCNCA | Thu, Sep 29, 2022 | 803.95 | 803.95 | 778.32 | 790.76 | 7583 | NASDAQ | FCNCA | Wed, Sep 28, 2022 | 791.19 | 818.11 | 789.39 | 811.46 | 7582 | NASDAQ | FCNCA | Tue, Sep 27, 2022 | 800.56 | 811.01 | 777.50 | 790.60 | 7581 | NASDAQ | FCNCA | Mon, Sep 26, 2022 | 802.20 | 822.40 | 790.89 | 791.52 | 7580 | NASDAQ | FCNCA | Fri, Sep 23, 2022 | 807.76 | 810.62 | 790.24 | 809.08 | 7579 | NASDAQ | FCNCA | Thu, Sep 22, 2022 | 842.97 | 842.97 | 813.60 | 817.34 | 7578 | NASDAQ | FCNCA | Wed, Sep 21, 2022 | 851.00 | 856.85 | 838.08 | 839.33 | 7577 | NASDAQ | FCNCA | Tue, Sep 20, 2022 | 849.97 | 859.18 | 844.82 | 850.00 | 7576 | NASDAQ | FCNCA | Mon, Sep 19, 2022 | 823.73 | 854.64 | 823.73 | 852.10 | 7575 | NASDAQ | FCNCA | Fri, Sep 16, 2022 | 831.86 | 837.37 | 817.01 | 826.59 | 7574 | NASDAQ | FCNCA | Thu, Sep 15, 2022 | 855.40 | 868.50 | 850.13 | 850.13 | 7573 | NASDAQ | FCNCA | Wed, Sep 14, 2022 | 849.89 | 858.19 | 838.72 | 858.11 | 7572 | NASDAQ | FCNCA | Tue, Sep 13, 2022 | 850.00 | 855.40 | 841.97 | 846.13 | 7571 | NASDAQ | FCNCA | Mon, Sep 12, 2022 | 848.96 | 869.65 | 848.36 | 863.75 | 7570 | NASDAQ | FCNCA | Fri, Sep 9, 2022 | 848.20 | 855.29 | 845.71 | 846.25 | 7569 | NASDAQ | FCNCA | Thu, Sep 8, 2022 | 810.08 | 845.55 | 810.08 | 845.55 | 7568 | NASDAQ | FCNCA | Wed, Sep 7, 2022 | 784.84 | 822.37 | 784.84 | 816.87 | 7567 | NASDAQ | FCNCA | Tue, Sep 6, 2022 | 807.74 | 807.74 | 785.34 | 797.36 | 7566 | NASDAQ | FCNCA | Fri, Sep 2, 2022 | 808.37 | 821.91 | 795.63 | 799.31 | 7565 | NASDAQ | FCNCA | Thu, Sep 1, 2022 | 809.85 | 810.55 | 794.82 | 803.75 | 7564 | NASDAQ | FCNCA | Wed, Aug 31, 2022 | 816.02 | 826.44 | 810.75 | 811.96 | 7563 | NASDAQ | FCNCA | Tue, Aug 30, 2022 | 815.81 | 818.99 | 803.37 | 814.70 | 7562 | NASDAQ | FCNCA | Mon, Aug 29, 2022 | 808.75 | 819.75 | 804.67 | 812.22 | 7561 | NASDAQ | FCNCA | Fri, Aug 26, 2022 | 837.63 | 841.67 | 813.77 | 813.77 | 7560 | NASDAQ | FCNCA | Thu, Aug 25, 2022 | 830.20 | 839.61 | 825.03 | 836.73 | 7559 | NASDAQ | FCNCA | Wed, Aug 24, 2022 | 819.66 | 832.80 | 815.93 | 829.21 | 7558 | NASDAQ | FCNCA | Tue, Aug 23, 2022 | 830.79 | 833.64 | 821.19 | 821.67 | 7557 | NASDAQ | FCNCA | Mon, Aug 22, 2022 | 829.46 | 835.82 | 822.87 | 828.49 | 7556 | NASDAQ | FCNCA | Fri, Aug 19, 2022 | 845.24 | 845.24 | 832.82 | 839.78 | 7555 | NASDAQ | FCNCA | Thu, Aug 18, 2022 | 853.03 | 855.81 | 845.22 | 851.15 | 7554 | NASDAQ | FCNCA | Wed, Aug 17, 2022 | 846.87 | 858.70 | 840.02 | 852.46 | 7553 | NASDAQ | FCNCA | Tue, Aug 16, 2022 | 847.77 | 864.61 | 847.77 | 857.19 | 7552 | NASDAQ | FCNCA | Mon, Aug 15, 2022 | 840.26 | 856.06 | 838.32 | 851.26 | 7551 | NASDAQ | FCNCA | Fri, Aug 12, 2022 | 833.05 | 844.40 | 831.13 | 843.82 | 7550 | NASDAQ | FCNCA | Thu, Aug 11, 2022 | 825.30 | 831.07 | 821.10 | 827.50 | 7549 | NASDAQ | FCNCA | Wed, Aug 10, 2022 | 805.92 | 823.85 | 805.92 | 818.88 | 7548 | NASDAQ | FCNCA | Tue, Aug 9, 2022 | 792.36 | 804.94 | 784.56 | 803.79 | 7547 | NASDAQ | FCNCA | Mon, Aug 8, 2022 | 800.00 | 803.92 | 791.61 | 791.89 | 7546 | NASDAQ | FCNCA | Fri, Aug 5, 2022 | 791.19 | 808.06 | 790.00 | 798.94 | 7545 | NASDAQ | FCNCA | Thu, Aug 4, 2022 | 783.30 | 790.97 | 773.35 | 789.91 | 7544 | NASDAQ | FCNCA | Wed, Aug 3, 2022 | 762.79 | 791.87 | 762.79 | 783.46 | 7543 | NASDAQ | FCNCA | Tue, Aug 2, 2022 | 754.92 | 773.64 | 753.24 | 768.41 | 7542 | NASDAQ | FCNCA | Mon, Aug 1, 2022 | 756.28 | 770.93 | 751.50 | 764.07 | 7541 | NASDAQ | FCNCA | Fri, Jul 29, 2022 | 743.10 | 757.95 | 740.19 | 756.68 | 7540 | NASDAQ | FCNCA | Thu, Jul 28, 2022 | 722.00 | 743.35 | 714.21 | 740.85 | 7539 | NASDAQ | FCNCA | Wed, Jul 27, 2022 | 706.00 | 723.36 | 705.15 | 720.20 | 7538 | NASDAQ | FCNCA | Tue, Jul 26, 2022 | 714.78 | 718.57 | 699.04 | 700.72 | 7537 | NASDAQ | FCNCA | Mon, Jul 25, 2022 | 711.98 | 719.87 | 705.00 | 717.30 | 7536 | NASDAQ | FCNCA | Fri, Jul 22, 2022 | 711.20 | 712.75 | 697.61 | 703.54 | 7535 | NASDAQ | FCNCA | Thu, Jul 21, 2022 | 687.21 | 713.04 | 685.38 | 709.86 | 7534 | NASDAQ | FCNCA | Wed, Jul 20, 2022 | 688.30 | 695.20 | 681.70 | 695.20 | 7533 | NASDAQ | FCNCA | Tue, Jul 19, 2022 | 693.04 | 698.71 | 692.14 | 693.51 | 7532 | NASDAQ | FCNCA | Mon, Jul 18, 2022 | 687.74 | 691.83 | 676.06 | 681.28 | 7531 | NASDAQ | FCNCA | Fri, Jul 15, 2022 | 667.00 | 684.92 | 667.00 | 681.98 | 7530 | NASDAQ | FCNCA | Thu, Jul 14, 2022 | 663.44 | 665.56 | 652.28 | 657.54 | 7529 | NASDAQ | FCNCA | Wed, Jul 13, 2022 | 673.98 | 675.44 | 666.70 | 672.13 | 7528 | NASDAQ | FCNCA | Tue, Jul 12, 2022 | 673.26 | 697.88 | 673.26 | 680.00 | 7527 | NASDAQ | FCNCA | Mon, Jul 11, 2022 | 673.66 | 679.41 | 671.97 | 675.59 | 7526 | NASDAQ | FCNCA | Fri, Jul 8, 2022 | 687.46 | 692.33 | 675.55 | 681.95 | 7525 | NASDAQ | FCNCA | Thu, Jul 7, 2022 | 680.67 | 694.98 | 673.27 | 688.41 | 7524 | NASDAQ | FCNCA | Wed, Jul 6, 2022 | 680.11 | 680.11 | 666.12 | 672.59 | 7523 | NASDAQ | FCNCA | Tue, Jul 5, 2022 | 658.56 | 685.66 | 654.69 | 683.71 | 7522 | NASDAQ | FCNCA | Fri, Jul 1, 2022 | 648.01 | 672.58 | 648.01 | 672.58 | 7521 | NASDAQ | FCNCA | Thu, Jun 30, 2022 | 651.75 | 662.47 | 643.66 | 653.78 | 7520 | NASDAQ | FCNCA | Wed, Jun 29, 2022 | 674.61 | 674.87 | 661.52 | 667.90 | 7519 | NASDAQ | FCNCA | Tue, Jun 28, 2022 | 685.82 | 697.12 | 673.95 | 674.08 | 7518 | NASDAQ | FCNCA | Mon, Jun 27, 2022 | 674.77 | 680.63 | 667.00 | 678.43 | 7517 | NASDAQ | FCNCA | Fri, Jun 24, 2022 | 650.53 | 674.11 | 650.53 | 668.84 | 7516 | NASDAQ | FCNCA | Thu, Jun 23, 2022 | 646.61 | 652.60 | 637.57 | 649.83 | 7515 | NASDAQ | FCNCA | Wed, Jun 22, 2022 | 622.00 | 647.21 | 622.00 | 643.17 | 7514 | NASDAQ | FCNCA | Tue, Jun 21, 2022 | 629.53 | 634.00 | 624.03 | 632.15 | 7513 | NASDAQ | FCNCA | Fri, Jun 17, 2022 | 603.19 | 622.52 | 599.24 | 618.03 | 7512 | NASDAQ | FCNCA | Thu, Jun 16, 2022 | 614.82 | 619.80 | 598.01 | 598.79 | 7511 | NASDAQ | FCNCA | Wed, Jun 15, 2022 | 627.00 | 640.83 | 621.32 | 630.17 | 7510 | NASDAQ | FCNCA | Tue, Jun 14, 2022 | 634.26 | 637.44 | 618.91 | 622.75 | 7509 | NASDAQ | FCNCA | Mon, Jun 13, 2022 | 626.48 | 641.63 | 623.58 | 632.24 | 7508 | NASDAQ | FCNCA | Fri, Jun 10, 2022 | 651.60 | 653.39 | 634.95 | 640.94 | 7507 | NASDAQ | FCNCA | Thu, Jun 9, 2022 | 676.69 | 679.21 | 664.37 | 665.65 | 7506 | NASDAQ | FCNCA | Wed, Jun 8, 2022 | 679.50 | 688.40 | 678.44 | 682.00 | 7505 | NASDAQ | FCNCA | Tue, Jun 7, 2022 | 684.01 | 690.80 | 676.11 | 687.77 | 7504 | NASDAQ | FCNCA | Mon, Jun 6, 2022 | 693.99 | 705.01 | 686.59 | 687.43 | 7503 | NASDAQ | FCNCA | Fri, Jun 3, 2022 | 691.44 | 694.93 | 683.31 | 684.60 | 7502 | NASDAQ | FCNCA | Thu, Jun 2, 2022 | 691.61 | 699.45 | 689.50 | 696.01 | 7501 | NASDAQ | FCNCA | Wed, Jun 1, 2022 | 701.52 | 702.09 | 684.45 | 693.82 | 7500 | NASDAQ | FCNCA | Tue, May 31, 2022 | 691.94 | 707.65 | 684.66 | 700.40 | 7499 | NASDAQ | FCNCA | Fri, May 27, 2022 | 683.26 | 694.78 | 683.26 | 693.83 | 7498 | NASDAQ | FCNCA | Thu, May 26, 2022 | 664.84 | 684.11 | 664.84 | 682.22 | 7497 | NASDAQ | FCNCA | Wed, May 25, 2022 | 648.63 | 663.68 | 647.32 | 661.07 | 7496 | NASDAQ | FCNCA | Tue, May 24, 2022 | 649.98 | 653.13 | 630.06 | 648.72 | 7495 | NASDAQ | FCNCA | Mon, May 23, 2022 | 646.19 | 659.40 | 643.10 | 656.51 | 7494 | NASDAQ | FCNCA | Fri, May 20, 2022 | 657.50 | 657.50 | 622.68 | 635.70 | 7493 | NASDAQ | FCNCA | Thu, May 19, 2022 | 650.26 | 668.33 | 649.13 | 650.28 | 7492 | NASDAQ | FCNCA | Wed, May 18, 2022 | 664.78 | 667.44 | 655.12 | 658.49 | 7491 | NASDAQ | FCNCA | Tue, May 17, 2022 | 658.58 | 674.40 | 657.81 | 674.40 | 7490 | NASDAQ | FCNCA | Mon, May 16, 2022 | 646.00 | 649.41 | 634.72 | 644.52 | 7489 | NASDAQ | FCNCA | Fri, May 13, 2022 | 630.74 | 648.01 | 627.10 | 646.00 | 7488 | NASDAQ | FCNCA | Thu, May 12, 2022 | 626.59 | 638.75 | 617.64 | 627.10 | 7487 | NASDAQ | FCNCA | Wed, May 11, 2022 | 644.37 | 656.15 | 630.57 | 632.66 | 7486 | NASDAQ | FCNCA | Tue, May 10, 2022 | 644.12 | 646.82 | 621.82 | 643.05 | 7485 | NASDAQ | FCNCA | Mon, May 9, 2022 | 642.20 | 651.00 | 636.84 | 640.14 | 7484 | NASDAQ | FCNCA | Fri, May 6, 2022 | 657.77 | 660.73 | 642.14 | 651.60 | 7483 | NASDAQ | FCNCA | Thu, May 5, 2022 | 673.12 | 678.99 | 654.21 | 662.23 | 7482 | NASDAQ | FCNCA | Wed, May 4, 2022 | 660.17 | 685.24 | 651.71 | 685.24 | 7481 | NASDAQ | FCNCA | Tue, May 3, 2022 | 652.22 | 662.06 | 644.18 | 657.08 | 7480 | NASDAQ | FCNCA | Mon, May 2, 2022 | 645.32 | 651.43 | 633.03 | 649.46 | 7479 | NASDAQ | FCNCA | Fri, Apr 29, 2022 | 656.84 | 673.21 | 636.65 | 639.38 | 7478 | NASDAQ | FCNCA | Thu, Apr 28, 2022 | 654.06 | 671.38 | 644.00 | 664.66 | 7477 | NASDAQ | FCNCA | Wed, Apr 27, 2022 | 614.12 | 626.09 | 610.67 | 620.12 | 7476 | NASDAQ | FCNCA | Tue, Apr 26, 2022 | 629.89 | 633.79 | 616.04 | 616.05 | 7475 | NASDAQ | FCNCA | Mon, Apr 25, 2022 | 622.52 | 639.52 | 611.47 | 639.50 | 7474 | NASDAQ | FCNCA | Fri, Apr 22, 2022 | 638.67 | 638.80 | 626.92 | 629.21 | 7473 | NASDAQ | FCNCA | Thu, Apr 21, 2022 | 658.00 | 661.87 | 633.25 | 641.29 | 7472 | NASDAQ | FCNCA | Wed, Apr 20, 2022 | 657.70 | 664.20 | 654.09 | 655.90 | 7471 | NASDAQ | FCNCA | Tue, Apr 19, 2022 | 640.49 | 659.91 | 640.49 | 656.50 | 7470 | NASDAQ | FCNCA | Mon, Apr 18, 2022 | 632.94 | 636.96 | 624.16 | 634.99 | 7469 | NASDAQ | FCNCA | Thu, Apr 14, 2022 | 639.72 | 645.72 | 629.06 | 637.86 | 7468 | NASDAQ | FCNCA | Wed, Apr 13, 2022 | 632.28 | 644.73 | 627.38 | 643.20 | 7467 | NASDAQ | FCNCA | Tue, Apr 12, 2022 | 646.20 | 651.10 | 630.50 | 632.43 | 7466 | NASDAQ | FCNCA | Mon, Apr 11, 2022 | 631.74 | 651.44 | 625.97 | 643.51 | 7465 | NASDAQ | FCNCA | Fri, Apr 8, 2022 | 629.98 | 639.86 | 617.38 | 634.20 | 7464 | NASDAQ | FCNCA | Thu, Apr 7, 2022 | 634.12 | 634.12 | 616.42 | 626.00 | 7463 | NASDAQ | FCNCA | Wed, Apr 6, 2022 | 639.35 | 642.97 | 629.67 | 634.69 | 7462 | NASDAQ | FCNCA | Tue, Apr 5, 2022 | 654.85 | 656.70 | 643.48 | 644.99 | 7461 | NASDAQ | FCNCA | Mon, Apr 4, 2022 | 661.84 | 665.93 | 647.47 | 658.48 | 7460 | NASDAQ | FCNCA | Fri, Apr 1, 2022 | 677.50 | 677.50 | 656.18 | 658.23 | 7459 | NASDAQ | FCNCA | Thu, Mar 31, 2022 | 665.17 | 676.20 | 658.94 | 665.60 | 7458 | NASDAQ | FCNCA | Wed, Mar 30, 2022 | 702.01 | 705.97 | 671.61 | 677.53 | 7457 | NASDAQ | FCNCA | Tue, Mar 29, 2022 | 708.97 | 713.06 | 698.21 | 707.09 | 7456 | NASDAQ | FCNCA | Mon, Mar 28, 2022 | 684.70 | 698.88 | 674.37 | 696.81 | 7455 | NASDAQ | FCNCA | Fri, Mar 25, 2022 | 680.35 | 698.01 | 675.16 | 686.05 | 7454 | NASDAQ | FCNCA | Thu, Mar 24, 2022 | 724.02 | 732.98 | 677.00 | 684.07 | 7453 | NASDAQ | FCNCA | Wed, Mar 23, 2022 | 732.34 | 732.34 | 712.16 | 717.18 | 7452 | NASDAQ | FCNCA | Tue, Mar 22, 2022 | 739.26 | 746.81 | 728.85 | 739.59 | 7451 | NASDAQ | FCNCA | Mon, Mar 21, 2022 | 749.97 | 760.23 | 720.05 | 727.60 | 7450 | NASDAQ | FCNCA | Fri, Mar 18, 2022 | 736.03 | 748.60 | 713.30 | 742.26 | 7449 | NASDAQ | FCNCA | Thu, Mar 17, 2022 | 747.05 | 748.14 | 729.79 | 736.30 | 7448 | NASDAQ | FCNCA | Wed, Mar 16, 2022 | 734.27 | 762.76 | 734.27 | 758.13 | 7447 | NASDAQ | FCNCA | Tue, Mar 15, 2022 | 729.23 | 733.99 | 715.37 | 726.71 | 7446 | NASDAQ | FCNCA | Mon, Mar 14, 2022 | 716.60 | 738.34 | 711.43 | 722.70 | 7445 | NASDAQ | FCNCA | Fri, Mar 11, 2022 | 713.94 | 722.95 | 709.33 | 709.33 | 7444 | NASDAQ | FCNCA | Thu, Mar 10, 2022 | 682.14 | 716.35 | 682.14 | 707.38 | 7443 | NASDAQ | FCNCA | Wed, Mar 9, 2022 | 688.79 | 694.98 | 676.68 | 691.57 | 7442 | NASDAQ | FCNCA | Tue, Mar 8, 2022 | 663.00 | 680.93 | 641.30 | 664.33 | 7441 | NASDAQ | FCNCA | Mon, Mar 7, 2022 | 703.36 | 703.36 | 659.30 | 662.34 | 7440 | NASDAQ | FCNCA | Fri, Mar 4, 2022 | 734.21 | 764.50 | 698.63 | 710.66 | 7439 | NASDAQ | FCNCA | Thu, Mar 3, 2022 | 779.51 | 780.01 | 747.25 | 752.99 | 7438 | NASDAQ | FCNCA | Wed, Mar 2, 2022 | 760.15 | 782.96 | 760.15 | 778.87 | 7437 | NASDAQ | FCNCA | Tue, Mar 1, 2022 | 784.92 | 787.31 | 743.89 | 756.55 | 7436 | NASDAQ | FCNCA | Mon, Feb 28, 2022 | 773.58 | 792.21 | 762.76 | 788.45 | 7435 | NASDAQ | FCNCA | Fri, Feb 25, 2022 | 743.67 | 782.99 | 743.67 | 781.99 | 7434 | NASDAQ | FCNCA | Thu, Feb 24, 2022 | 716.72 | 746.29 | 707.75 | 743.30 | 7433 | NASDAQ | FCNCA | Wed, Feb 23, 2022 | 765.03 | 779.49 | 741.25 | 743.74 | 7432 | NASDAQ | FCNCA | Tue, Feb 22, 2022 | 771.97 | 781.72 | 756.03 | 763.63 | 7431 | NASDAQ | FCNCA | Fri, Feb 18, 2022 | 766.13 | 785.57 | 765.41 | 771.82 | 7430 | NASDAQ | FCNCA | Thu, Feb 17, 2022 | 778.52 | 782.98 | 763.73 | 766.02 | 7429 | NASDAQ | FCNCA | Wed, Feb 16, 2022 | 782.62 | 798.57 | 780.67 | 788.03 | 7428 | NASDAQ | FCNCA | Tue, Feb 15, 2022 | 773.74 | 793.48 | 773.74 | 792.36 | 7427 | NASDAQ | FCNCA | Mon, Feb 14, 2022 | 766.84 | 776.49 | 757.74 | 770.00 | 7426 | NASDAQ | FCNCA | Fri, Feb 11, 2022 | 786.44 | 798.65 | 765.31 | 770.88 | 7425 | NASDAQ | FCNCA | Thu, Feb 10, 2022 | 806.19 | 815.54 | 786.80 | 792.08 | 7424 | NASDAQ | FCNCA | Wed, Feb 9, 2022 | 803.23 | 815.13 | 798.10 | 803.01 | 7423 | NASDAQ | FCNCA | Tue, Feb 8, 2022 | 785.71 | 809.65 | 785.71 | 807.30 | 7422 | NASDAQ | FCNCA | Mon, Feb 7, 2022 | 784.85 | 786.45 | 774.94 | 778.12 | 7421 | NASDAQ | FCNCA | Fri, Feb 4, 2022 | 770.76 | 790.29 | 767.64 | 786.69 | 7420 | NASDAQ | FCNCA | Thu, Feb 3, 2022 | 778.83 | 787.14 | 767.50 | 770.40 | 7419 | NASDAQ | FCNCA | Wed, Feb 2, 2022 | 797.02 | 797.02 | 772.86 | 784.73 | 7418 | NASDAQ | FCNCA | Tue, Feb 1, 2022 | 779.08 | 790.89 | 770.73 | 789.95 | 7417 | NASDAQ | FCNCA | Mon, Jan 31, 2022 | 751.28 | 781.85 | 732.00 | 779.08 | 7416 | NASDAQ | FCNCA | Fri, Jan 28, 2022 | 767.54 | 767.54 | 727.49 | 750.66 | 7415 | NASDAQ | FCNCA | Thu, Jan 27, 2022 | 768.51 | 787.85 | 757.50 | 770.06 | 7414 | NASDAQ | FCNCA | Wed, Jan 26, 2022 | 825.74 | 825.74 | 750.65 | 761.00 | 7413 | NASDAQ | FCNCA | Tue, Jan 25, 2022 | 811.19 | 827.74 | 790.85 | 810.10 | 7412 | NASDAQ | FCNCA | Mon, Jan 24, 2022 | 813.66 | 829.91 | 786.70 | 825.77 | 7411 | NASDAQ | FCNCA | Fri, Jan 21, 2022 | 846.52 | 859.83 | 825.00 | 830.76 | 7410 | NASDAQ | FCNCA | Thu, Jan 20, 2022 | 898.11 | 914.72 | 855.87 | 856.27 | 7409 | NASDAQ | FCNCA | Wed, Jan 19, 2022 | 905.71 | 905.71 | 882.15 | 897.89 | 7408 | NASDAQ | FCNCA | Tue, Jan 18, 2022 | 908.11 | 913.34 | 895.80 | 905.58 | 7407 | NASDAQ | FCNCA | Fri, Jan 14, 2022 | 887.30 | 906.13 | 874.81 | 906.02 | 7406 | NASDAQ | FCNCA | Thu, Jan 13, 2022 | 902.50 | 919.52 | 890.37 | 893.09 | 7405 | NASDAQ | FCNCA | Wed, Jan 12, 2022 | 898.94 | 909.04 | 894.48 | 903.23 | 7404 | NASDAQ | FCNCA | Tue, Jan 11, 2022 | 907.36 | 917.62 | 894.93 | 901.77 | 7403 | NASDAQ | FCNCA | Mon, Jan 10, 2022 | 910.18 | 916.34 | 894.70 | 906.00 | 7402 | NASDAQ | FCNCA | Fri, Jan 7, 2022 | 868.52 | 907.44 | 867.98 | 906.08 | 7401 | NASDAQ | FCNCA | Thu, Jan 6, 2022 | 844.59 | 877.79 | 837.47 | 870.27 | 7400 | NASDAQ | FCNCA | Wed, Jan 5, 2022 | 890.61 | 890.61 | 836.00 | 839.01 | 7399 | NASDAQ | FCNCA | Tue, Jan 4, 2022 | 879.63 | 947.71 | 866.15 | 884.72 | 7398 | NASDAQ | FCNCA | Mon, Jan 3, 2022 | 836.67 | 876.99 | 834.33 | 859.76 | 7397 | NASDAQ | FCNCA | Fri, Dec 31, 2021 | 811.40 | 835.02 | 803.70 | 829.84 | 7396 | NASDAQ | FCNCA | Thu, Dec 30, 2021 | 835.10 | 837.82 | 808.87 | 811.02 | 7395 | NASDAQ | FCNCA | Wed, Dec 29, 2021 | 847.00 | 847.00 | 821.35 | 832.80 | 7394 | NASDAQ | FCNCA | Tue, Dec 28, 2021 | 856.36 | 863.58 | 850.42 | 851.74 | 7393 | NASDAQ | FCNCA | Mon, Dec 27, 2021 | 861.96 | 870.29 | 856.56 | 860.28 | 7392 | NASDAQ | FCNCA | Thu, Dec 23, 2021 | 864.80 | 869.30 | 855.00 | 864.35 | 7391 | NASDAQ | FCNCA | Wed, Dec 22, 2021 | 842.81 | 859.30 | 842.59 | 857.57 | 7390 | NASDAQ | FCNCA | Tue, Dec 21, 2021 | 830.17 | 849.20 | 828.53 | 845.45 | 7389 | NASDAQ | FCNCA | Mon, Dec 20, 2021 | 814.72 | 825.00 | 780.02 | 825.00 | 7388 | NASDAQ | FCNCA | Fri, Dec 17, 2021 | 781.54 | 790.55 | 756.49 | 766.02 | 7387 | NASDAQ | FCNCA | Thu, Dec 16, 2021 | 794.96 | 813.65 | 785.54 | 785.54 | 7386 | NASDAQ | FCNCA | Wed, Dec 15, 2021 | 780.92 | 796.40 | 765.18 | 786.98 | 7385 | NASDAQ | FCNCA | Tue, Dec 14, 2021 | 768.30 | 783.17 | 768.30 | 772.00 | 7384 | NASDAQ | FCNCA | Mon, Dec 13, 2021 | 795.39 | 797.41 | 768.34 | 769.90 | 7383 | NASDAQ | FCNCA | Fri, Dec 10, 2021 | 824.52 | 828.35 | 802.78 | 809.01 | 7382 | NASDAQ | FCNCA | Thu, Dec 9, 2021 | 815.40 | 818.92 | 810.68 | 815.67 | 7381 | NASDAQ | FCNCA | Wed, Dec 8, 2021 | 819.56 | 823.95 | 797.56 | 822.72 | 7380 | NASDAQ | FCNCA | Tue, Dec 7, 2021 | 809.69 | 827.08 | 806.85 | 816.10 | 7379 | NASDAQ | FCNCA | Mon, Dec 6, 2021 | 799.70 | 823.61 | 795.81 | 803.77 | 7378 | NASDAQ | FCNCA | Fri, Dec 3, 2021 | 804.51 | 804.51 | 782.65 | 788.57 | 7377 | NASDAQ | FCNCA | Thu, Dec 2, 2021 | 793.00 | 815.76 | 793.00 | 801.64 | 7376 | NASDAQ | FCNCA | Wed, Dec 1, 2021 | 818.85 | 829.74 | 785.23 | 785.23 | 7375 | NASDAQ | FCNCA | Tue, Nov 30, 2021 | 820.21 | 820.93 | 803.60 | 803.98 | 7374 | NASDAQ | FCNCA | Mon, Nov 29, 2021 | 848.08 | 848.08 | 825.23 | 829.59 | 7373 | NASDAQ | FCNCA | Fri, Nov 26, 2021 | 852.00 | 852.00 | 819.32 | 836.14 | 7372 | NASDAQ | FCNCA | Wed, Nov 24, 2021 | 886.68 | 891.00 | 876.01 | 881.49 | 7371 | NASDAQ | FCNCA | Tue, Nov 23, 2021 | 871.31 | 896.14 | 868.11 | 885.55 | 7370 | NASDAQ | FCNCA | Mon, Nov 22, 2021 | 830.99 | 878.40 | 829.00 | 870.00 | 7369 | NASDAQ | FCNCA | Fri, Nov 19, 2021 | 817.01 | 824.13 | 804.00 | 818.93 | 7368 | NASDAQ | FCNCA | Thu, Nov 18, 2021 | 819.52 | 830.06 | 816.21 | 826.44 | 7367 | NASDAQ | FCNCA | Wed, Nov 17, 2021 | 836.00 | 836.00 | 812.90 | 823.25 | 7366 | NASDAQ | FCNCA | Tue, Nov 16, 2021 | 847.60 | 848.44 | 835.01 | 844.18 | 7365 | NASDAQ | FCNCA | Mon, Nov 15, 2021 | 838.86 | 847.22 | 836.40 | 845.52 | 7364 | NASDAQ | FCNCA | Fri, Nov 12, 2021 | 846.67 | 849.85 | 822.20 | 836.00 | 7363 | NASDAQ | FCNCA | Thu, Nov 11, 2021 | 836.24 | 844.17 | 826.93 | 843.50 | 7362 | NASDAQ | FCNCA | Wed, Nov 10, 2021 | 841.75 | 842.22 | 828.48 | 832.59 | 7361 | NASDAQ | FCNCA | Tue, Nov 9, 2021 | 846.03 | 847.52 | 832.18 | 836.29 | 7360 | NASDAQ | FCNCA | Mon, Nov 8, 2021 | 857.62 | 863.30 | 846.00 | 851.84 | 7359 | NASDAQ | FCNCA | Fri, Nov 5, 2021 | 845.52 | 858.00 | 843.63 | 851.18 | 7358 | NASDAQ | FCNCA | Thu, Nov 4, 2021 | 852.57 | 864.74 | 825.88 | 838.61 | 7357 | NASDAQ | FCNCA | Wed, Nov 3, 2021 | 832.02 | 852.02 | 827.02 | 851.99 | 7356 | NASDAQ | FCNCA | Tue, Nov 2, 2021 | 848.08 | 848.66 | 821.84 | 835.00 | 7355 | NASDAQ | FCNCA | Mon, Nov 1, 2021 | 819.70 | 847.62 | 802.27 | 847.55 | 7354 | NASDAQ | FCNCA | Fri, Oct 29, 2021 | 823.95 | 827.66 | 812.09 | 813.90 | 7353 | NASDAQ | FCNCA | Thu, Oct 28, 2021 | 823.92 | 828.77 | 812.50 | 827.50 | 7352 | NASDAQ | FCNCA | Wed, Oct 27, 2021 | 857.70 | 858.32 | 816.78 | 819.87 | 7351 | NASDAQ | FCNCA | Tue, Oct 26, 2021 | 845.62 | 849.14 | 837.62 | 844.91 | 7350 | NASDAQ | FCNCA | Mon, Oct 25, 2021 | 850.00 | 852.90 | 844.27 | 846.49 | 7349 | NASDAQ | FCNCA | Fri, Oct 22, 2021 | 838.18 | 850.21 | 834.35 | 844.50 | 7348 | NASDAQ | FCNCA | Thu, Oct 21, 2021 | 858.70 | 858.70 | 830.34 | 837.05 | 7347 | NASDAQ | FCNCA | Wed, Oct 20, 2021 | 830.08 | 852.65 | 830.08 | 852.65 | 7346 | NASDAQ | FCNCA | Tue, Oct 19, 2021 | 861.79 | 861.79 | 827.00 | 834.85 | 7345 | NASDAQ | FCNCA | Mon, Oct 18, 2021 | 850.97 | 866.68 | 848.82 | 856.21 | 7344 | NASDAQ | FCNCA | Fri, Oct 15, 2021 | 869.84 | 869.84 | 854.27 | 854.27 | 7343 | NASDAQ | FCNCA | Thu, Oct 14, 2021 | 843.00 | 858.77 | 840.08 | 858.55 | 7342 | NASDAQ | FCNCA | Wed, Oct 13, 2021 | 840.39 | 841.20 | 831.97 | 835.43 | 7341 | NASDAQ | FCNCA | Tue, Oct 12, 2021 | 844.31 | 847.82 | 834.51 | 842.40 | 7340 | NASDAQ | FCNCA | Mon, Oct 11, 2021 | 862.33 | 868.88 | 846.63 | 847.50 | 7339 | NASDAQ | FCNCA | Fri, Oct 8, 2021 | 862.49 | 870.14 | 860.22 | 860.22 | 7338 | NASDAQ | FCNCA | Thu, Oct 7, 2021 | 853.20 | 867.84 | 853.20 | 863.27 | 7337 | NASDAQ | FCNCA | Wed, Oct 6, 2021 | 853.71 | 853.71 | 832.69 | 847.40 | 7336 | NASDAQ | FCNCA | Tue, Oct 5, 2021 | 867.96 | 873.88 | 858.84 | 860.00 | 7335 | NASDAQ | FCNCA | Mon, Oct 4, 2021 | 861.80 | 873.83 | 854.68 | 861.11 | 7334 | NASDAQ | FCNCA | Fri, Oct 1, 2021 | 842.52 | 876.00 | 842.21 | 862.47 | 7333 | NASDAQ | FCNCA | Thu, Sep 30, 2021 | 871.92 | 875.50 | 841.60 | 843.17 | 7332 | NASDAQ | FCNCA | Wed, Sep 29, 2021 | 871.13 | 877.80 | 863.37 | 869.82 | 7331 | NASDAQ | FCNCA | Tue, Sep 28, 2021 | 872.03 | 885.66 | 868.68 | 870.06 | 7330 | NASDAQ | FCNCA | Mon, Sep 27, 2021 | 845.00 | 874.51 | 845.00 | 872.58 | 7329 | NASDAQ | FCNCA | Fri, Sep 24, 2021 | 843.74 | 852.20 | 841.45 | 844.55 | 7328 | NASDAQ | FCNCA | Thu, Sep 23, 2021 | 830.18 | 852.56 | 830.18 | 844.63 | 7327 | NASDAQ | FCNCA | Wed, Sep 22, 2021 | 816.82 | 831.45 | 815.43 | 825.38 | 7326 | NASDAQ | FCNCA | Tue, Sep 21, 2021 | 814.91 | 816.45 | 805.00 | 809.60 | 7325 | NASDAQ | FCNCA | Mon, Sep 20, 2021 | 798.00 | 814.79 | 794.82 | 813.60 | 7324 | NASDAQ | FCNCA | Fri, Sep 17, 2021 | 822.00 | 824.46 | 814.30 | 819.92 | 7323 | NASDAQ | FCNCA | Thu, Sep 16, 2021 | 831.43 | 832.01 | 815.37 | 818.99 | 7322 | NASDAQ | FCNCA | Wed, Sep 15, 2021 | 833.05 | 839.23 | 826.36 | 828.54 | 7321 | NASDAQ | FCNCA | Tue, Sep 14, 2021 | 865.87 | 865.87 | 830.02 | 834.77 | 7320 | NASDAQ | FCNCA | Mon, Sep 13, 2021 | 869.04 | 869.04 | 847.16 | 860.50 | 7319 | NASDAQ | FCNCA | Fri, Sep 10, 2021 | 879.28 | 880.00 | 863.86 | 864.19 | 7318 | NASDAQ | FCNCA | Thu, Sep 9, 2021 | 885.00 | 895.74 | 875.04 | 877.57 | 7317 | NASDAQ | FCNCA | Wed, Sep 8, 2021 | 885.74 | 895.68 | 880.05 | 884.82 | 7316 | NASDAQ | FCNCA | Tue, Sep 7, 2021 | 890.28 | 907.94 | 890.05 | 891.70 | 7315 | NASDAQ | FCNCA | Fri, Sep 3, 2021 | 905.10 | 909.00 | 888.99 | 888.99 | 7314 | NASDAQ | FCNCA | Thu, Sep 2, 2021 | 911.06 | 915.40 | 900.00 | 907.04 | 7313 | NASDAQ | FCNCA | Wed, Sep 1, 2021 | 898.24 | 912.10 | 891.99 | 903.75 | 7312 | NASDAQ | FCNCA | Tue, Aug 31, 2021 | 886.11 | 900.06 | 881.47 | 897.70 | 7311 | NASDAQ | FCNCA | Mon, Aug 30, 2021 | 895.16 | 897.58 | 885.40 | 890.16 | 7310 | NASDAQ | FCNCA | Fri, Aug 27, 2021 | 871.64 | 895.04 | 871.64 | 895.04 | 7309 | NASDAQ | FCNCA | Thu, Aug 26, 2021 | 873.97 | 873.97 | 861.97 | 867.21 | 7308 | NASDAQ | FCNCA | Wed, Aug 25, 2021 | 861.18 | 880.71 | 861.18 | 869.48 | 7307 | NASDAQ | FCNCA | Tue, Aug 24, 2021 | 856.45 | 863.48 | 856.45 | 861.40 | 7306 | NASDAQ | FCNCA | Mon, Aug 23, 2021 | 864.77 | 864.77 | 848.75 | 855.15 | 7305 | NASDAQ | FCNCA | Fri, Aug 20, 2021 | 829.46 | 850.82 | 824.27 | 847.42 | 7304 | NASDAQ | FCNCA | Thu, Aug 19, 2021 | 821.44 | 832.74 | 820.91 | 828.51 | 7303 | NASDAQ | FCNCA | Wed, Aug 18, 2021 | 837.97 | 851.70 | 832.85 | 835.52 | 7302 | NASDAQ | FCNCA | Tue, Aug 17, 2021 | 846.55 | 848.39 | 837.90 | 844.50 | 7301 | NASDAQ | FCNCA | Mon, Aug 16, 2021 | 846.89 | 855.25 | 840.50 | 849.38 | 7300 | NASDAQ | FCNCA | Fri, Aug 13, 2021 | 876.86 | 884.89 | 851.61 | 856.65 | 7299 | NASDAQ | FCNCA | Thu, Aug 12, 2021 | 884.00 | 884.00 | 868.66 | 876.47 | 7298 | NASDAQ | FCNCA | Wed, Aug 11, 2021 | 867.34 | 884.04 | 865.30 | 884.04 | 7297 | NASDAQ | FCNCA | Tue, Aug 10, 2021 | 844.54 | 870.20 | 844.20 | 867.19 | 7296 | NASDAQ | FCNCA | Mon, Aug 9, 2021 | 857.61 | 864.90 | 848.07 | 850.11 | 7295 | NASDAQ | FCNCA | Fri, Aug 6, 2021 | 840.91 | 861.00 | 833.62 | 858.04 | 7294 | NASDAQ | FCNCA | Thu, Aug 5, 2021 | 811.45 | 825.12 | 811.45 | 825.00 | 7293 | NASDAQ | FCNCA | Wed, Aug 4, 2021 | 783.64 | 806.33 | 782.80 | 803.81 | 7292 | NASDAQ | FCNCA | Tue, Aug 3, 2021 | 762.90 | 791.17 | 748.65 | 790.00 | 7291 | NASDAQ | FCNCA | Mon, Aug 2, 2021 | 785.34 | 804.00 | 761.37 | 769.23 | 7290 | NASDAQ | FCNCA | Fri, Jul 30, 2021 | 790.58 | 802.27 | 774.09 | 782.59 | 7289 | NASDAQ | FCNCA | Thu, Jul 29, 2021 | 794.10 | 799.74 | 786.00 | 795.62 | 7288 | NASDAQ | FCNCA | Wed, Jul 28, 2021 | 780.37 | 799.00 | 774.66 | 790.88 | 7287 | NASDAQ | FCNCA | Tue, Jul 27, 2021 | 776.04 | 786.62 | 773.10 | 779.17 | 7286 | NASDAQ | FCNCA | Mon, Jul 26, 2021 | 773.40 | 790.50 | 772.50 | 781.21 | 7285 | NASDAQ | FCNCA | Fri, Jul 23, 2021 | 767.91 | 774.36 | 763.17 | 773.24 | 7284 | NASDAQ | FCNCA | Thu, Jul 22, 2021 | 778.15 | 778.15 | 763.99 | 766.36 | 7283 | NASDAQ | FCNCA | Wed, Jul 21, 2021 | 778.68 | 789.63 | 772.77 | 779.14 | 7282 | NASDAQ | FCNCA | Tue, Jul 20, 2021 | 746.72 | 780.12 | 746.72 | 760.99 | 7281 | NASDAQ | FCNCA | Mon, Jul 19, 2021 | 750.01 | 755.00 | 736.35 | 744.80 | 7280 | NASDAQ | FCNCA | Fri, Jul 16, 2021 | 801.05 | 803.41 | 769.29 | 771.28 | 7279 | NASDAQ | FCNCA | Thu, Jul 15, 2021 | 776.04 | 798.29 | 775.00 | 795.98 | 7278 | NASDAQ | FCNCA | Wed, Jul 14, 2021 | 794.36 | 801.60 | 776.76 | 781.90 | 7277 | NASDAQ | FCNCA | Tue, Jul 13, 2021 | 797.91 | 798.74 | 786.86 | 788.76 | 7276 | NASDAQ | FCNCA | Mon, Jul 12, 2021 | 786.89 | 802.43 | 779.53 | 799.90 | 7275 | NASDAQ | FCNCA | Fri, Jul 9, 2021 | 788.76 | 799.92 | 774.89 | 797.18 | 7274 | NASDAQ | FCNCA | Thu, Jul 8, 2021 | 767.53 | 786.09 | 763.36 | 769.52 | 7273 | NASDAQ | FCNCA | Wed, Jul 7, 2021 | 788.10 | 801.51 | 784.87 | 786.90 | 7272 | NASDAQ | FCNCA | Tue, Jul 6, 2021 | 812.02 | 812.02 | 788.27 | 794.34 | 7271 | NASDAQ | FCNCA | Fri, Jul 2, 2021 | 839.43 | 839.43 | 813.89 | 817.20 | 7270 | NASDAQ | FCNCA | Thu, Jul 1, 2021 | 842.10 | 850.64 | 832.30 | 841.93 | 7269 | NASDAQ | FCNCA | Wed, Jun 30, 2021 | 832.31 | 840.95 | 830.02 | 832.74 | 7268 | NASDAQ | FCNCA | Tue, Jun 29, 2021 | 841.40 | 847.00 | 831.82 | 835.32 | 7267 | NASDAQ | FCNCA | Mon, Jun 28, 2021 | 863.16 | 863.16 | 835.73 | 837.71 | 7266 | NASDAQ | FCNCA | Fri, Jun 25, 2021 | 859.31 | 877.23 | 859.31 | 866.35 | 7265 | NASDAQ | FCNCA | Thu, Jun 24, 2021 | 851.86 | 859.45 | 845.06 | 856.12 | 7264 | NASDAQ | FCNCA | Wed, Jun 23, 2021 | 860.99 | 869.18 | 848.32 | 849.13 | 7263 | NASDAQ | FCNCA | Tue, Jun 22, 2021 | 845.80 | 864.87 | 842.53 | 858.15 | 7262 | NASDAQ | FCNCA | Mon, Jun 21, 2021 | 823.42 | 850.83 | 818.19 | 848.04 | 7261 | NASDAQ | FCNCA | Fri, Jun 18, 2021 | 825.21 | 830.45 | 807.81 | 810.51 | 7260 | NASDAQ | FCNCA | Thu, Jun 17, 2021 | 873.90 | 881.13 | 836.50 | 839.51 | 7259 | NASDAQ | FCNCA | Wed, Jun 16, 2021 | 856.03 | 880.00 | 843.88 | 873.02 | 7258 | NASDAQ | FCNCA | Tue, Jun 15, 2021 | 836.75 | 874.67 | 834.53 | 861.21 | 7257 | NASDAQ | FCNCA | Mon, Jun 14, 2021 | 858.03 | 861.66 | 826.69 | 831.27 | 7256 | NASDAQ | FCNCA | Fri, Jun 11, 2021 | 853.85 | 865.82 | 852.95 | 857.32 | 7255 | NASDAQ | FCNCA | Thu, Jun 10, 2021 | 872.53 | 872.53 | 847.91 | 852.09 | 7254 | NASDAQ | FCNCA | Wed, Jun 9, 2021 | 889.01 | 889.01 | 865.28 | 866.71 | 7253 | NASDAQ | FCNCA | Tue, Jun 8, 2021 | 882.30 | 893.53 | 869.76 | 892.03 | 7252 | NASDAQ | FCNCA | Mon, Jun 7, 2021 | 874.80 | 889.87 | 871.40 | 885.75 | 7251 | NASDAQ | FCNCA | Fri, Jun 4, 2021 | 871.03 | 873.25 | 856.02 | 870.22 | 7250 | NASDAQ | FCNCA | Thu, Jun 3, 2021 | 858.40 | 870.68 | 852.56 | 867.71 | 7249 | NASDAQ | FCNCA | Wed, Jun 2, 2021 | 869.80 | 869.80 | 853.41 | 858.95 | 7248 | NASDAQ | FCNCA | Tue, Jun 1, 2021 | 868.50 | 872.68 | 862.18 | 867.00 | 7247 | NASDAQ | FCNCA | Fri, May 28, 2021 | 873.41 | 873.41 | 857.78 | 860.60 | 7246 | NASDAQ | FCNCA | Thu, May 27, 2021 | 871.40 | 874.97 | 864.88 | 874.68 | 7245 | NASDAQ | FCNCA | Wed, May 26, 2021 | 853.82 | 864.43 | 846.01 | 860.81 | 7244 | NASDAQ | FCNCA | Tue, May 25, 2021 | 848.00 | 861.06 | 842.41 | 848.20 | 7243 | NASDAQ | FCNCA | Mon, May 24, 2021 | 854.97 | 857.93 | 836.58 | 845.66 | 7242 | NASDAQ | FCNCA | Fri, May 21, 2021 | 854.02 | 868.94 | 843.70 | 850.77 | 7241 | NASDAQ | FCNCA | Thu, May 20, 2021 | 859.10 | 859.10 | 844.64 | 849.31 | 7240 | NASDAQ | FCNCA | Wed, May 19, 2021 | 843.10 | 859.12 | 834.36 | 857.05 | 7239 | NASDAQ | FCNCA | Tue, May 18, 2021 | 872.41 | 876.92 | 853.94 | 853.98 | 7238 | NASDAQ | FCNCA | Mon, May 17, 2021 | 866.81 | 870.16 | 857.18 | 869.13 | 7237 | NASDAQ | FCNCA | Fri, May 14, 2021 | 853.59 | 872.99 | 843.63 | 869.25 | 7236 | NASDAQ | FCNCA | Thu, May 13, 2021 | 814.02 | 847.41 | 811.40 | 844.46 | 7235 | NASDAQ | FCNCA | Wed, May 12, 2021 | 836.38 | 837.86 | 808.01 | 808.42 | 7234 | NASDAQ | FCNCA | Tue, May 11, 2021 | 821.34 | 838.01 | 816.00 | 824.74 | 7233 | NASDAQ | FCNCA | Mon, May 10, 2021 | 859.61 | 864.78 | 826.56 | 827.29 | 7232 | NASDAQ | FCNCA | Fri, May 7, 2021 | 835.18 | 858.43 | 826.00 | 857.31 | 7231 | NASDAQ | FCNCA | Thu, May 6, 2021 | 842.24 | 843.75 | 819.63 | 842.94 | 7230 | NASDAQ | FCNCA | Wed, May 5, 2021 | 854.42 | 870.20 | 833.61 | 836.08 | 7229 | NASDAQ | FCNCA | Tue, May 4, 2021 | 860.00 | 871.25 | 841.96 | 870.00 | 7228 | NASDAQ | FCNCA | Mon, May 3, 2021 | 876.07 | 886.01 | 865.67 | 866.30 | 7227 | NASDAQ | FCNCA | Fri, Apr 30, 2021 | 854.22 | 872.37 | 854.22 | 867.46 | 7226 | NASDAQ | FCNCA | Thu, Apr 29, 2021 | 872.60 | 879.48 | 841.71 | 859.04 | 7225 | NASDAQ | FCNCA | Wed, Apr 28, 2021 | 894.80 | 894.80 | 863.38 | 865.74 | 7224 | NASDAQ | FCNCA | Tue, Apr 27, 2021 | 881.21 | 886.86 | 868.48 | 884.99 | 7223 | NASDAQ | FCNCA | Mon, Apr 26, 2021 | 895.57 | 901.17 | 876.52 | 879.49 | 7222 | NASDAQ | FCNCA | Fri, Apr 23, 2021 | 844.06 | 889.00 | 844.06 | 885.08 | 7221 | NASDAQ | FCNCA | Thu, Apr 22, 2021 | 848.10 | 858.43 | 840.07 | 843.33 | 7220 | NASDAQ | FCNCA | Wed, Apr 21, 2021 | 826.17 | 856.04 | 826.17 | 851.20 | 7219 | NASDAQ | FCNCA | Tue, Apr 20, 2021 | 850.34 | 855.29 | 825.17 | 830.33 | 7218 | NASDAQ | FCNCA | Mon, Apr 19, 2021 | 860.48 | 873.74 | 856.97 | 860.89 | 7217 | NASDAQ | FCNCA | Fri, Apr 16, 2021 | 858.50 | 860.44 | 851.63 | 857.00 | 7216 | NASDAQ | FCNCA | Thu, Apr 15, 2021 | 838.50 | 855.15 | 820.22 | 850.68 | 7215 | NASDAQ | FCNCA | Wed, Apr 14, 2021 | 815.69 | 844.84 | 815.69 | 837.44 | 7214 | NASDAQ | FCNCA | Tue, Apr 13, 2021 | 849.58 | 849.58 | 816.19 | 816.37 | 7213 | NASDAQ | FCNCA | Mon, Apr 12, 2021 | 854.73 | 858.20 | 848.32 | 850.29 | 7212 | NASDAQ | FCNCA | Fri, Apr 9, 2021 | 846.00 | 852.80 | 838.12 | 852.64 | 7211 | NASDAQ | FCNCA | Thu, Apr 8, 2021 | 828.30 | 851.52 | 821.73 | 843.07 | 7210 | NASDAQ | FCNCA | Wed, Apr 7, 2021 | 837.25 | 842.44 | 816.53 | 837.48 | 7209 | NASDAQ | FCNCA | Tue, Apr 6, 2021 | 849.48 | 854.30 | 833.90 | 837.93 | 7208 | NASDAQ | FCNCA | Mon, Apr 5, 2021 | 845.93 | 854.98 | 829.49 | 841.55 | 7207 | NASDAQ | FCNCA | Thu, Apr 1, 2021 | 833.91 | 835.78 | 819.03 | 835.70 | 7206 | NASDAQ | FCNCA | Wed, Mar 31, 2021 | 850.36 | 857.82 | 835.77 | 835.77 | 7205 | NASDAQ | FCNCA | Tue, Mar 30, 2021 | 849.16 | 864.57 | 838.06 | 852.88 | 7204 | NASDAQ | FCNCA | Mon, Mar 29, 2021 | 844.34 | 856.12 | 831.36 | 839.98 | 7203 | NASDAQ | FCNCA | Fri, Mar 26, 2021 | 833.43 | 857.53 | 823.05 | 854.53 | 7202 | NASDAQ | FCNCA | Thu, Mar 25, 2021 | 769.28 | 824.66 | 758.59 | 820.84 | 7201 | NASDAQ | FCNCA | Wed, Mar 24, 2021 | 780.87 | 799.52 | 772.60 | 776.00 | 7200 | NASDAQ | FCNCA | Tue, Mar 23, 2021 | 798.65 | 806.57 | 765.66 | 771.77 | 7199 | NASDAQ | FCNCA | Mon, Mar 22, 2021 | 822.62 | 822.62 | 799.27 | 805.63 | 7198 | NASDAQ | FCNCA | Fri, Mar 19, 2021 | 841.63 | 850.87 | 825.29 | 834.80 | 7197 | NASDAQ | FCNCA | Thu, Mar 18, 2021 | 863.73 | 887.60 | 846.11 | 850.02 | 7196 | NASDAQ | FCNCA | Wed, Mar 17, 2021 | 859.00 | 864.68 | 831.68 | 853.69 | 7195 | NASDAQ | FCNCA | Tue, Mar 16, 2021 | 852.60 | 854.57 | 835.68 | 849.55 | 7194 | NASDAQ | FCNCA | Mon, Mar 15, 2021 | 870.88 | 870.88 | 841.75 | 861.52 | 7193 | NASDAQ | FCNCA | Fri, Mar 12, 2021 | 862.01 | 875.60 | 856.52 | 860.94 | 7192 | NASDAQ | FCNCA | Thu, Mar 11, 2021 | 813.38 | 851.01 | 813.38 | 845.45 | 7191 | NASDAQ | FCNCA | Wed, Mar 10, 2021 | 800.24 | 821.24 | 800.24 | 817.83 | 7190 | NASDAQ | FCNCA | Tue, Mar 9, 2021 | 794.60 | 811.46 | 772.99 | 799.63 | 7189 | NASDAQ | FCNCA | Mon, Mar 8, 2021 | 783.05 | 812.32 | 782.18 | 803.44 | 7188 | NASDAQ | FCNCA | Fri, Mar 5, 2021 | 774.75 | 780.15 | 736.13 | 779.27 | 7187 | NASDAQ | FCNCA | Thu, Mar 4, 2021 | 784.54 | 785.23 | 743.67 | 752.91 | 7186 | NASDAQ | FCNCA | Wed, Mar 3, 2021 | 767.44 | 800.43 | 767.44 | 778.55 | 7185 | NASDAQ | FCNCA | Tue, Mar 2, 2021 | 775.60 | 775.60 | 757.60 | 765.84 | 7184 | NASDAQ | FCNCA | Mon, Mar 1, 2021 | 756.12 | 780.30 | 751.54 | 777.98 | 7183 | NASDAQ | FCNCA | Fri, Feb 26, 2021 | 754.04 | 754.04 | 727.70 | 737.89 | 7182 | NASDAQ | FCNCA | Thu, Feb 25, 2021 | 775.84 | 783.31 | 753.87 | 756.94 | 7181 | NASDAQ | FCNCA | Wed, Feb 24, 2021 | 785.39 | 794.61 | 777.00 | 779.05 | 7180 | NASDAQ | FCNCA | Tue, Feb 23, 2021 | 785.00 | 795.80 | 778.26 | 783.71 | 7179 | NASDAQ | FCNCA | Mon, Feb 22, 2021 | 754.70 | 784.00 | 754.70 | 782.20 | 7178 | NASDAQ | FCNCA | Fri, Feb 19, 2021 | 730.31 | 765.00 | 730.31 | 764.00 | 7177 | NASDAQ | FCNCA | Thu, Feb 18, 2021 | 734.21 | 735.41 | 723.11 | 726.81 | 7176 | NASDAQ | FCNCA | Wed, Feb 17, 2021 | 746.76 | 747.31 | 732.65 | 741.05 | 7175 | NASDAQ | FCNCA | Tue, Feb 16, 2021 | 736.98 | 749.50 | 736.98 | 746.00 | 7174 | NASDAQ | FCNCA | Fri, Feb 12, 2021 | 720.52 | 735.17 | 720.52 | 733.32 | 7173 | NASDAQ | FCNCA | Thu, Feb 11, 2021 | 724.75 | 731.45 | 712.42 | 723.09 | 7172 | NASDAQ | FCNCA | Wed, Feb 10, 2021 | 709.99 | 733.54 | 706.29 | 724.63 | 7171 | NASDAQ | FCNCA | Tue, Feb 9, 2021 | 686.58 | 706.21 | 680.00 | 703.02 | 7170 | NASDAQ | FCNCA | Mon, Feb 8, 2021 | 670.98 | 692.44 | 670.96 | 687.29 | 7169 | NASDAQ | FCNCA | Fri, Feb 5, 2021 | 666.00 | 672.25 | 658.07 | 663.35 | 7168 | NASDAQ | FCNCA | Thu, Feb 4, 2021 | 641.00 | 667.45 | 641.00 | 661.14 | 7167 | NASDAQ | FCNCA | Wed, Feb 3, 2021 | 635.77 | 641.68 | 633.19 | 639.43 | 7166 | NASDAQ | FCNCA | Tue, Feb 2, 2021 | 619.35 | 638.52 | 617.00 | 637.17 | 7165 | NASDAQ | FCNCA | Mon, Feb 1, 2021 | 601.65 | 610.62 | 595.00 | 609.00 | 7164 | NASDAQ | FCNCA | Fri, Jan 29, 2021 | 609.53 | 609.53 | 591.52 | 595.99 | 7163 | NASDAQ | FCNCA | Thu, Jan 28, 2021 | 594.99 | 609.98 | 589.97 | 608.17 | 7162 | NASDAQ | FCNCA | Wed, Jan 27, 2021 | 606.19 | 607.23 | 571.90 | 586.90 | 7161 | NASDAQ | FCNCA | Tue, Jan 26, 2021 | 624.53 | 625.30 | 610.99 | 612.37 | 7160 | NASDAQ | FCNCA | Mon, Jan 25, 2021 | 632.31 | 635.97 | 615.02 | 627.90 | 7159 | NASDAQ | FCNCA | Fri, Jan 22, 2021 | 627.03 | 632.97 | 620.73 | 632.81 | 7158 | NASDAQ | FCNCA | Thu, Jan 21, 2021 | 652.47 | 652.47 | 630.49 | 630.84 | 7157 | NASDAQ | FCNCA | Wed, Jan 20, 2021 | 640.83 | 655.44 | 638.87 | 647.13 | 7156 | NASDAQ | FCNCA | Tue, Jan 19, 2021 | 633.55 | 641.82 | 628.07 | 638.40 | 7155 | NASDAQ | FCNCA | Fri, Jan 15, 2021 | 628.10 | 640.41 | 621.22 | 632.36 | 7154 | NASDAQ | FCNCA | Thu, Jan 14, 2021 | 639.97 | 642.11 | 631.35 | 632.90 | 7153 | NASDAQ | FCNCA | Wed, Jan 13, 2021 | 630.90 | 634.72 | 620.03 | 632.64 | 7152 | NASDAQ | FCNCA | Tue, Jan 12, 2021 | 636.65 | 645.18 | 629.87 | 632.55 | 7151 | NASDAQ | FCNCA | Mon, Jan 11, 2021 | 615.29 | 637.62 | 610.01 | 635.19 | 7150 | NASDAQ | FCNCA | Fri, Jan 8, 2021 | 637.40 | 637.40 | 611.70 | 619.86 | 7149 | NASDAQ | FCNCA | Thu, Jan 7, 2021 | 633.03 | 646.13 | 632.79 | 635.39 | 7148 | NASDAQ | FCNCA | Wed, Jan 6, 2021 | 597.35 | 644.50 | 592.79 | 629.55 | 7147 | NASDAQ | FCNCA | Tue, Jan 5, 2021 | 567.70 | 589.68 | 567.70 | 584.11 | 7146 | NASDAQ | FCNCA | Mon, Jan 4, 2021 | 576.89 | 582.86 | 558.44 | 568.46 | 7145 | NASDAQ | FCNCA | Thu, Dec 31, 2020 | 564.80 | 576.14 | 564.57 | 574.27 | 7144 | NASDAQ | FCNCA | Wed, Dec 30, 2020 | 561.63 | 571.92 | 561.63 | 569.26 | 7143 | NASDAQ | FCNCA | Tue, Dec 29, 2020 | 583.82 | 583.82 | 561.31 | 563.50 | 7142 | NASDAQ | FCNCA | Mon, Dec 28, 2020 | 595.33 | 597.19 | 582.58 | 584.18 | 7141 | NASDAQ | FCNCA | Thu, Dec 24, 2020 | 596.98 | 596.98 | 583.05 | 593.13 | 7140 | NASDAQ | FCNCA | Wed, Dec 23, 2020 | 572.50 | 598.33 | 570.40 | 595.76 | 7139 | NASDAQ | FCNCA | Tue, Dec 22, 2020 | 584.16 | 586.19 | 571.37 | 572.72 | 7138 | NASDAQ | FCNCA | Mon, Dec 21, 2020 | 584.38 | 591.61 | 578.11 | 583.88 | 7137 | NASDAQ | FCNCA | Fri, Dec 18, 2020 | 600.16 | 600.17 | 583.25 | 585.26 | 7136 | NASDAQ | FCNCA | Thu, Dec 17, 2020 | 605.31 | 605.31 | 592.91 | 597.20 | 7135 | NASDAQ | FCNCA | Wed, Dec 16, 2020 | 611.80 | 612.57 | 596.51 | 607.30 | 7134 | NASDAQ | FCNCA | Tue, Dec 15, 2020 | 597.35 | 608.00 | 595.03 | 608.00 | 7133 | NASDAQ | FCNCA | Mon, Dec 14, 2020 | 609.20 | 609.25 | 592.51 | 594.55 | 7132 | NASDAQ | FCNCA | Fri, Dec 11, 2020 | 601.27 | 608.39 | 596.62 | 605.00 | 7131 | NASDAQ | FCNCA | Thu, Dec 10, 2020 | 604.51 | 611.72 | 594.67 | 605.00 | 7130 | NASDAQ | FCNCA | Wed, Dec 9, 2020 | 609.83 | 615.88 | 606.40 | 613.22 | 7129 | NASDAQ | FCNCA | Tue, Dec 8, 2020 | 603.68 | 610.00 | 601.34 | 609.01 | 7128 | NASDAQ | FCNCA | Mon, Dec 7, 2020 | 602.73 | 612.67 | 598.55 | 609.00 | 7127 | NASDAQ | FCNCA | Fri, Dec 4, 2020 | 581.86 | 604.95 | 576.96 | 603.55 | 7126 | NASDAQ | FCNCA | Thu, Dec 3, 2020 | 564.46 | 575.17 | 555.04 | 573.38 | 7125 | NASDAQ | FCNCA | Wed, Dec 2, 2020 | 535.80 | 560.96 | 535.80 | 560.47 | 7124 | NASDAQ | FCNCA | Tue, Dec 1, 2020 | 542.61 | 551.54 | 533.15 | 536.52 | 7123 | NASDAQ | FCNCA | Mon, Nov 30, 2020 | 538.27 | 543.34 | 526.25 | 528.59 | 7122 | NASDAQ | FCNCA | Fri, Nov 27, 2020 | 551.01 | 551.01 | 535.62 | 544.26 | 7121 | NASDAQ | FCNCA | Wed, Nov 25, 2020 | 553.42 | 559.39 | 550.64 | 554.02 | 7120 | NASDAQ | FCNCA | Tue, Nov 24, 2020 | 561.80 | 570.16 | 556.37 | 562.10 | 7119 | NASDAQ | FCNCA | Mon, Nov 23, 2020 | 550.00 | 556.00 | 546.02 | 548.68 | 7118 | NASDAQ | FCNCA | Fri, Nov 20, 2020 | 534.85 | 548.89 | 528.08 | 546.43 | 7117 | NASDAQ | FCNCA | Thu, Nov 19, 2020 | 532.21 | 540.63 | 529.48 | 539.95 | 7116 | NASDAQ | FCNCA | Wed, Nov 18, 2020 | 556.47 | 556.47 | 534.12 | 535.27 | 7115 | NASDAQ | FCNCA | Tue, Nov 17, 2020 | 548.32 | 559.34 | 543.22 | 554.20 | 7114 | NASDAQ | FCNCA | Mon, Nov 16, 2020 | 555.00 | 565.92 | 552.37 | 557.74 | 7113 | NASDAQ | FCNCA | Fri, Nov 13, 2020 | 532.11 | 544.24 | 529.66 | 542.57 | 7112 | NASDAQ | FCNCA | Thu, Nov 12, 2020 | 519.24 | 526.18 | 509.39 | 524.55 | 7111 | NASDAQ | FCNCA | Wed, Nov 11, 2020 | 546.45 | 548.77 | 523.35 | 529.07 | 7110 | NASDAQ | FCNCA | Tue, Nov 10, 2020 | 560.69 | 568.10 | 545.33 | 546.80 | 7109 | NASDAQ | FCNCA | Mon, Nov 9, 2020 | 541.14 | 577.92 | 541.14 | 554.48 | 7108 | NASDAQ | FCNCA | Fri, Nov 6, 2020 | 501.79 | 508.31 | 496.18 | 497.28 | 7107 | NASDAQ | FCNCA | Thu, Nov 5, 2020 | 478.23 | 511.31 | 478.23 | 503.77 | 7106 | NASDAQ | FCNCA | Wed, Nov 4, 2020 | 490.33 | 492.20 | 466.21 | 476.30 | 7105 | NASDAQ | FCNCA | Tue, Nov 3, 2020 | 487.90 | 500.00 | 487.90 | 497.28 | 7104 | NASDAQ | FCNCA | Mon, Nov 2, 2020 | 468.79 | 481.00 | 463.84 | 480.00 | 7103 | NASDAQ | FCNCA | Fri, Oct 30, 2020 | 462.46 | 466.08 | 457.49 | 462.70 | 7102 | NASDAQ | FCNCA | Thu, Oct 29, 2020 | 441.02 | 466.00 | 434.39 | 462.97 | 7101 | NASDAQ | FCNCA | Wed, Oct 28, 2020 | 449.00 | 451.78 | 440.48 | 442.41 | 7100 | NASDAQ | FCNCA | Tue, Oct 27, 2020 | 480.70 | 480.70 | 454.78 | 454.99 | 7099 | NASDAQ | FCNCA | Mon, Oct 26, 2020 | 473.58 | 490.37 | 470.47 | 483.33 | 7098 | NASDAQ | FCNCA | Fri, Oct 23, 2020 | 476.00 | 492.73 | 475.48 | 484.10 | 7097 | NASDAQ | FCNCA | Thu, Oct 22, 2020 | 442.42 | 472.46 | 438.33 | 471.95 | 7096 | NASDAQ | FCNCA | Wed, Oct 21, 2020 | 417.50 | 445.67 | 417.50 | 444.06 | 7095 | NASDAQ | FCNCA | Tue, Oct 20, 2020 | 411.80 | 432.76 | 411.75 | 416.82 | 7094 | NASDAQ | FCNCA | Mon, Oct 19, 2020 | 394.00 | 422.62 | 394.00 | 407.52 | 7093 | NASDAQ | FCNCA | Fri, Oct 16, 2020 | 380.00 | 404.24 | 372.75 | 393.41 | 7092 | NASDAQ | FCNCA | Thu, Oct 15, 2020 | 338.22 | 354.16 | 338.22 | 353.32 | 7091 | NASDAQ | FCNCA | Wed, Oct 14, 2020 | 355.71 | 355.71 | 343.91 | 344.97 | 7090 | NASDAQ | FCNCA | Tue, Oct 13, 2020 | 355.89 | 357.07 | 348.83 | 349.07 | 7089 | NASDAQ | FCNCA | Mon, Oct 12, 2020 | 345.80 | 359.62 | 345.80 | 359.58 | 7088 | NASDAQ | FCNCA | Fri, Oct 9, 2020 | 351.79 | 351.94 | 345.81 | 347.60 | 7087 | NASDAQ | FCNCA | Thu, Oct 8, 2020 | 349.70 | 352.92 | 346.41 | 348.75 | 7086 | NASDAQ | FCNCA | Wed, Oct 7, 2020 | 345.12 | 352.10 | 341.89 | 346.59 | 7085 | NASDAQ | FCNCA | Tue, Oct 6, 2020 | 344.09 | 354.80 | 336.19 | 341.80 | 7084 | NASDAQ | FCNCA | Mon, Oct 5, 2020 | 334.57 | 343.27 | 333.83 | 339.71 | 7083 | NASDAQ | FCNCA | Fri, Oct 2, 2020 | 315.75 | 333.36 | 315.75 | 329.70 | 7082 | NASDAQ | FCNCA | Thu, Oct 1, 2020 | 318.78 | 323.27 | 317.45 | 322.03 | 7081 | NASDAQ | FCNCA | Wed, Sep 30, 2020 | 315.00 | 326.98 | 315.00 | 318.78 | 7080 | NASDAQ | FCNCA | Tue, Sep 29, 2020 | 315.84 | 316.76 | 310.27 | 314.83 | 7079 | NASDAQ | FCNCA | Mon, Sep 28, 2020 | 314.05 | 322.26 | 314.05 | 318.40 | 7078 | NASDAQ | FCNCA | Fri, Sep 25, 2020 | 314.60 | 318.61 | 310.82 | 311.50 | 7077 | NASDAQ | FCNCA | Thu, Sep 24, 2020 | 313.78 | 321.47 | 312.93 | 314.20 | 7076 | NASDAQ | FCNCA | Wed, Sep 23, 2020 | 318.02 | 326.06 | 311.21 | 312.19 | 7075 | NASDAQ | FCNCA | Tue, Sep 22, 2020 | 325.80 | 328.79 | 317.54 | 320.00 | 7074 | NASDAQ | FCNCA | Mon, Sep 21, 2020 | 331.28 | 337.29 | 321.02 | 325.06 | 7073 | NASDAQ | FCNCA | Fri, Sep 18, 2020 | 345.02 | 349.00 | 333.21 | 338.73 | 7072 | NASDAQ | FCNCA | Thu, Sep 17, 2020 | 348.10 | 352.45 | 345.37 | 345.52 | 7071 | NASDAQ | FCNCA | Wed, Sep 16, 2020 | 350.52 | 359.52 | 350.52 | 354.11 | 7070 | NASDAQ | FCNCA | Tue, Sep 15, 2020 | 359.10 | 359.10 | 352.12 | 352.21 | 7069 | NASDAQ | FCNCA | Mon, Sep 14, 2020 | 362.69 | 367.48 | 358.76 | 360.00 | 7068 | NASDAQ | FCNCA | Fri, Sep 11, 2020 | 362.97 | 364.13 | 358.08 | 360.21 | 7067 | NASDAQ | FCNCA | Thu, Sep 10, 2020 | 373.08 | 375.82 | 365.23 | 365.23 | 7066 | NASDAQ | FCNCA | Wed, Sep 9, 2020 | 381.89 | 381.89 | 371.17 | 372.05 | 7065 | NASDAQ | FCNCA | Tue, Sep 8, 2020 | 390.19 | 390.20 | 377.00 | 377.86 | 7064 | NASDAQ | FCNCA | Fri, Sep 4, 2020 | 397.36 | 400.30 | 394.71 | 396.91 | 7063 | NASDAQ | FCNCA | Thu, Sep 3, 2020 | 396.94 | 400.00 | 391.36 | 392.43 | 7062 | NASDAQ | FCNCA | Wed, Sep 2, 2020 | 396.10 | 400.00 | 395.03 | 397.16 | 7061 | NASDAQ | FCNCA | Tue, Sep 1, 2020 | 391.93 | 397.55 | 391.93 | 397.02 | 7060 | NASDAQ | FCNCA | Mon, Aug 31, 2020 | 399.46 | 399.46 | 393.15 | 393.15 | 7059 | NASDAQ | FCNCA | Fri, Aug 28, 2020 | 403.70 | 403.70 | 399.00 | 401.85 | 7058 | NASDAQ | FCNCA | Thu, Aug 27, 2020 | 397.98 | 402.12 | 397.50 | 399.96 | 7057 | NASDAQ | FCNCA | Wed, Aug 26, 2020 | 401.79 | 401.79 | 394.00 | 394.00 | 7056 | NASDAQ | FCNCA | Tue, Aug 25, 2020 | 403.00 | 403.49 | 396.00 | 403.47 | 7055 | NASDAQ | FCNCA | Mon, Aug 24, 2020 | 388.62 | 400.56 | 387.31 | 400.56 | 7054 | NASDAQ | FCNCA | Fri, Aug 21, 2020 | 388.70 | 388.70 | 383.88 | 385.70 | 7053 | NASDAQ | FCNCA | Thu, Aug 20, 2020 | 397.10 | 398.48 | 389.18 | 389.38 | 7052 | NASDAQ | FCNCA | Wed, Aug 19, 2020 | 398.00 | 402.81 | 397.58 | 401.64 | 7051 | NASDAQ | FCNCA | Tue, Aug 18, 2020 | 408.52 | 409.25 | 395.00 | 395.20 | 7050 | NASDAQ | FCNCA | Mon, Aug 17, 2020 | 414.85 | 417.53 | 407.11 | 407.14 | 7049 | NASDAQ | FCNCA | Fri, Aug 14, 2020 | 408.80 | 418.49 | 404.65 | 415.40 | 7048 | NASDAQ | FCNCA | Thu, Aug 13, 2020 | 417.02 | 420.90 | 407.40 | 410.34 | 7047 | NASDAQ | FCNCA | Wed, Aug 12, 2020 | 427.76 | 427.76 | 412.00 | 420.71 | 7046 | NASDAQ | FCNCA | Tue, Aug 11, 2020 | 432.33 | 434.08 | 422.26 | 423.01 | 7045 | NASDAQ | FCNCA | Mon, Aug 10, 2020 | 429.80 | 430.93 | 419.51 | 426.16 | 7044 | NASDAQ | FCNCA | Fri, Aug 7, 2020 | 406.67 | 428.01 | 405.00 | 425.78 | 7043 | NASDAQ | FCNCA | Thu, Aug 6, 2020 | 407.62 | 413.90 | 405.00 | 411.07 | 7042 | NASDAQ | FCNCA | Wed, Aug 5, 2020 | 409.10 | 417.69 | 406.22 | 408.99 | 7041 | NASDAQ | FCNCA | Tue, Aug 4, 2020 | 416.42 | 420.63 | 400.65 | 408.62 | 7040 | NASDAQ | FCNCA | Mon, Aug 3, 2020 | 424.70 | 432.38 | 418.49 | 418.49 | 7039 | NASDAQ | FCNCA | Fri, Jul 31, 2020 | 426.55 | 431.08 | 417.69 | 425.87 | 7038 | NASDAQ | FCNCA | Thu, Jul 30, 2020 | 417.42 | 427.98 | 417.42 | 424.81 | 7037 | NASDAQ | FCNCA | Wed, Jul 29, 2020 | 408.45 | 432.05 | 407.56 | 426.11 | 7036 | NASDAQ | FCNCA | Tue, Jul 28, 2020 | 407.77 | 411.32 | 405.32 | 407.43 | 7035 | NASDAQ | FCNCA | Mon, Jul 27, 2020 | 417.33 | 417.33 | 404.54 | 408.53 | 7034 | NASDAQ | FCNCA | Fri, Jul 24, 2020 | 409.77 | 417.19 | 409.77 | 415.09 | 7033 | NASDAQ | FCNCA | Thu, Jul 23, 2020 | 403.68 | 415.47 | 403.66 | 415.12 | 7032 | NASDAQ | FCNCA | Wed, Jul 22, 2020 | 402.00 | 405.69 | 390.07 | 403.03 | 7031 | NASDAQ | FCNCA | Tue, Jul 21, 2020 | 393.20 | 421.08 | 393.20 | 402.22 | 7030 | NASDAQ | FCNCA | Mon, Jul 20, 2020 | 392.44 | 392.44 | 383.36 | 390.74 | 7029 | NASDAQ | FCNCA | Fri, Jul 17, 2020 | 407.51 | 407.51 | 391.48 | 392.63 | 7028 | NASDAQ | FCNCA | Thu, Jul 16, 2020 | 406.00 | 424.58 | 399.74 | 405.99 | 7027 | NASDAQ | FCNCA | Wed, Jul 15, 2020 | 391.51 | 407.39 | 391.51 | 407.20 | 7026 | NASDAQ | FCNCA | Tue, Jul 14, 2020 | 391.10 | 398.02 | 378.02 | 384.80 | 7025 | NASDAQ | FCNCA | Mon, Jul 13, 2020 | 392.99 | 398.47 | 378.35 | 391.84 | 7024 | NASDAQ | FCNCA | Fri, Jul 10, 2020 | 377.45 | 389.67 | 375.17 | 388.81 | 7023 | NASDAQ | FCNCA | Thu, Jul 9, 2020 | 384.20 | 392.15 | 371.21 | 372.80 | 7022 | NASDAQ | FCNCA | Wed, Jul 8, 2020 | 384.40 | 388.20 | 374.47 | 385.15 | 7021 | NASDAQ | FCNCA | Tue, Jul 7, 2020 | 389.65 | 391.94 | 383.90 | 383.90 | 7020 | NASDAQ | FCNCA | Mon, Jul 6, 2020 | 398.80 | 402.00 | 390.02 | 394.19 | 7019 | NASDAQ | FCNCA | Thu, Jul 2, 2020 | 401.20 | 409.74 | 389.94 | 391.25 | 7018 | NASDAQ | FCNCA | Wed, Jul 1, 2020 | 405.20 | 405.20 | 391.98 | 393.25 | 7017 | NASDAQ | FCNCA | Tue, Jun 30, 2020 | 392.31 | 409.73 | 392.31 | 405.02 | 7016 | NASDAQ | FCNCA | Mon, Jun 29, 2020 | 386.80 | 398.47 | 386.80 | 395.41 | 7015 | NASDAQ | FCNCA | Fri, Jun 26, 2020 | 399.91 | 399.91 | 379.69 | 381.40 | 7014 | NASDAQ | FCNCA | Thu, Jun 25, 2020 | 390.00 | 404.63 | 389.00 | 403.75 | 7013 | NASDAQ | FCNCA | Wed, Jun 24, 2020 | 401.79 | 403.66 | 388.61 | 388.61 | 7012 | NASDAQ | FCNCA | Tue, Jun 23, 2020 | 405.54 | 410.89 | 404.72 | 405.97 | 7011 | NASDAQ | FCNCA | Mon, Jun 22, 2020 | 401.81 | 408.18 | 401.60 | 403.92 | 7010 | NASDAQ | FCNCA | Fri, Jun 19, 2020 | 416.00 | 416.00 | 396.01 | 401.81 | 7009 | NASDAQ | FCNCA | Thu, Jun 18, 2020 | 397.01 | 410.15 | 396.67 | 410.14 | 7008 | NASDAQ | FCNCA | Wed, Jun 17, 2020 | 415.80 | 419.69 | 400.82 | 402.99 | 7007 | NASDAQ | FCNCA | Tue, Jun 16, 2020 | 410.12 | 419.41 | 406.47 | 412.18 | 7006 | NASDAQ | FCNCA | Mon, Jun 15, 2020 | 384.26 | 409.88 | 370.88 | 400.20 | 7005 | NASDAQ | FCNCA | Fri, Jun 12, 2020 | 398.26 | 408.27 | 386.81 | 396.60 | 7004 | NASDAQ | FCNCA | Thu, Jun 11, 2020 | 402.02 | 404.33 | 383.94 | 384.95 | 7003 | NASDAQ | FCNCA | Wed, Jun 10, 2020 | 440.00 | 440.00 | 420.88 | 420.88 | 7002 | NASDAQ | FCNCA | Tue, Jun 9, 2020 | 437.21 | 442.49 | 429.78 | 436.75 | 7001 | NASDAQ | FCNCA | Mon, Jun 8, 2020 | 436.98 | 446.39 | 431.14 | 446.39 | 7000 | NASDAQ | FCNCA | Fri, Jun 5, 2020 | 420.88 | 438.42 | 415.15 | 433.70 | 6999 | NASDAQ | FCNCA | Thu, Jun 4, 2020 | 385.05 | 408.87 | 385.05 | 406.89 | 6998 | NASDAQ | FCNCA | Wed, Jun 3, 2020 | 385.59 | 398.20 | 385.59 | 390.11 | 6997 | NASDAQ | FCNCA | Tue, Jun 2, 2020 | 385.14 | 386.91 | 378.20 | 379.00 | 6996 | NASDAQ | FCNCA | Mon, Jun 1, 2020 | 389.00 | 394.69 | 380.29 | 383.50 | 6995 | NASDAQ | FCNCA | Fri, May 29, 2020 | 382.90 | 392.81 | 382.90 | 385.00 | 6994 | NASDAQ | FCNCA | Thu, May 28, 2020 | 401.95 | 408.15 | 391.00 | 398.00 | 6993 | NASDAQ | FCNCA | Wed, May 27, 2020 | 392.20 | 405.00 | 384.74 | 403.05 | 6992 | NASDAQ | FCNCA | Tue, May 26, 2020 | 365.98 | 384.30 | 365.98 | 382.23 | 6991 | NASDAQ | FCNCA | Fri, May 22, 2020 | 364.32 | 364.32 | 354.09 | 356.27 | 6990 | NASDAQ | FCNCA | Thu, May 21, 2020 | 358.89 | 370.00 | 358.89 | 362.26 | 6989 | NASDAQ | FCNCA | Wed, May 20, 2020 | 354.05 | 368.40 | 354.00 | 361.62 | 6988 | NASDAQ | FCNCA | Tue, May 19, 2020 | 360.11 | 361.00 | 346.80 | 347.09 | 6987 | NASDAQ | FCNCA | Mon, May 18, 2020 | 340.07 | 361.95 | 340.07 | 361.95 | 6986 | NASDAQ | FCNCA | Fri, May 15, 2020 | 334.00 | 337.84 | 326.56 | 330.87 | 6985 | NASDAQ | FCNCA | Thu, May 14, 2020 | 312.87 | 340.21 | 303.19 | 331.32 | 6984 | NASDAQ | FCNCA | Wed, May 13, 2020 | 332.31 | 332.31 | 312.14 | 317.21 | 6983 | NASDAQ | FCNCA | Tue, May 12, 2020 | 353.20 | 355.11 | 333.06 | 336.25 | 6982 | NASDAQ | FCNCA | Mon, May 11, 2020 | 366.00 | 370.90 | 354.30 | 358.04 | 6981 | NASDAQ | FCNCA | Fri, May 8, 2020 | 369.58 | 370.78 | 363.49 | 368.37 | 6980 | NASDAQ | FCNCA | Thu, May 7, 2020 | 351.00 | 363.50 | 351.00 | 352.40 | 6979 | NASDAQ | FCNCA | Wed, May 6, 2020 | 365.12 | 365.12 | 345.21 | 347.40 | 6978 | NASDAQ | FCNCA | Tue, May 5, 2020 | 380.00 | 385.00 | 358.01 | 358.01 | 6977 | NASDAQ | FCNCA | Mon, May 4, 2020 | 363.30 | 376.43 | 360.59 | 372.34 | 6976 | NASDAQ | FCNCA | Fri, May 1, 2020 | 370.92 | 379.88 | 361.96 | 364.02 | 6975 | NASDAQ | FCNCA | Thu, Apr 30, 2020 | 383.18 | 386.07 | 374.16 | 382.00 | 6974 | NASDAQ | FCNCA | Wed, Apr 29, 2020 | 379.86 | 402.37 | 372.63 | 382.01 | 6973 | NASDAQ | FCNCA | Tue, Apr 28, 2020 | 361.35 | 379.03 | 361.35 | 370.03 | 6972 | NASDAQ | FCNCA | Mon, Apr 27, 2020 | 342.76 | 356.24 | 332.29 | 352.18 | 6971 | NASDAQ | FCNCA | Fri, Apr 24, 2020 | 332.05 | 339.65 | 325.00 | 334.47 | 6970 | NASDAQ | FCNCA | Thu, Apr 23, 2020 | 334.90 | 339.43 | 324.00 | 326.51 | 6969 | NASDAQ | FCNCA | Wed, Apr 22, 2020 | 335.26 | 343.74 | 329.16 | 332.80 | 6968 | NASDAQ | FCNCA | Tue, Apr 21, 2020 | 329.58 | 330.50 | 319.65 | 329.05 | 6967 | NASDAQ | FCNCA | Mon, Apr 20, 2020 | 330.31 | 344.26 | 330.31 | 334.60 | 6966 | NASDAQ | FCNCA | Fri, Apr 17, 2020 | 323.58 | 337.90 | 321.10 | 336.00 | 6965 | NASDAQ | FCNCA | Thu, Apr 16, 2020 | 315.95 | 316.13 | 306.47 | 310.97 | 6964 | NASDAQ | FCNCA | Wed, Apr 15, 2020 | 323.33 | 323.33 | 315.77 | 317.94 | 6963 | NASDAQ | FCNCA | Tue, Apr 14, 2020 | 342.18 | 348.16 | 326.20 | 332.76 | 6962 | NASDAQ | FCNCA | Mon, Apr 13, 2020 | 354.70 | 354.70 | 332.00 | 335.10 | 6961 | NASDAQ | FCNCA | Thu, Apr 9, 2020 | 336.15 | 361.06 | 336.15 | 353.47 | 6960 | NASDAQ | FCNCA | Wed, Apr 8, 2020 | 317.82 | 331.77 | 313.25 | 329.47 | 6959 | NASDAQ | FCNCA | Tue, Apr 7, 2020 | 319.13 | 332.94 | 314.11 | 314.26 | 6958 | NASDAQ | FCNCA | Mon, Apr 6, 2020 | 302.58 | 317.71 | 300.00 | 312.78 | 6957 | NASDAQ | FCNCA | Fri, Apr 3, 2020 | 304.80 | 309.97 | 288.98 | 291.21 | 6956 | NASDAQ | FCNCA | Thu, Apr 2, 2020 | 309.14 | 317.04 | 300.00 | 308.64 | 6955 | NASDAQ | FCNCA | Wed, Apr 1, 2020 | 324.28 | 324.75 | 307.02 | 313.47 | 6954 | NASDAQ | FCNCA | Tue, Mar 31, 2020 | 323.99 | 349.00 | 323.99 | 332.87 | 6953 | NASDAQ | FCNCA | Mon, Mar 30, 2020 | 323.27 | 330.36 | 313.43 | 326.06 | 6952 | NASDAQ | FCNCA | Fri, Mar 27, 2020 | 329.11 | 329.11 | 315.12 | 321.67 | 6951 | NASDAQ | FCNCA | Thu, Mar 26, 2020 | 331.14 | 342.35 | 317.13 | 339.19 | 6950 | NASDAQ | FCNCA | Wed, Mar 25, 2020 | 321.61 | 344.80 | 320.00 | 329.00 | 6949 | NASDAQ | FCNCA | Tue, Mar 24, 2020 | 314.79 | 319.76 | 306.40 | 319.71 | 6948 | NASDAQ | FCNCA | Mon, Mar 23, 2020 | 282.90 | 300.66 | 278.50 | 299.00 | 6947 | NASDAQ | FCNCA | Fri, Mar 20, 2020 | 318.06 | 336.89 | 276.08 | 282.90 | 6946 | NASDAQ | FCNCA | Thu, Mar 19, 2020 | 282.00 | 316.93 | 279.99 | 316.11 | 6945 | NASDAQ | FCNCA | Wed, Mar 18, 2020 | 307.83 | 315.60 | 281.53 | 285.00 | 6944 | NASDAQ | FCNCA | Tue, Mar 17, 2020 | 309.88 | 329.26 | 304.35 | 324.03 | 6943 | NASDAQ | FCNCA | Mon, Mar 16, 2020 | 312.50 | 328.03 | 303.32 | 304.57 | 6942 | NASDAQ | FCNCA | Fri, Mar 13, 2020 | 353.41 | 366.58 | 322.78 | 350.04 | 6941 | NASDAQ | FCNCA | Thu, Mar 12, 2020 | 333.47 | 358.00 | 321.08 | 333.80 | 6940 | NASDAQ | FCNCA | Wed, Mar 11, 2020 | 365.11 | 372.21 | 357.01 | 358.16 | 6939 | NASDAQ | FCNCA | Tue, Mar 10, 2020 | 379.00 | 381.14 | 353.37 | 376.68 | 6938 | NASDAQ | FCNCA | Mon, Mar 9, 2020 | 401.00 | 411.98 | 356.24 | 367.41 | 6937 | NASDAQ | FCNCA | Fri, Mar 6, 2020 | 428.49 | 437.14 | 419.09 | 424.38 | 6936 | NASDAQ | FCNCA | Thu, Mar 5, 2020 | 453.07 | 460.21 | 438.05 | 439.08 | 6935 | NASDAQ | FCNCA | Wed, Mar 4, 2020 | 464.10 | 470.35 | 454.93 | 468.91 | 6934 | NASDAQ | FCNCA | Tue, Mar 3, 2020 | 472.04 | 482.13 | 458.28 | 458.28 | 6933 | NASDAQ | FCNCA | Mon, Mar 2, 2020 | 449.37 | 471.96 | 444.20 | 471.55 | 6932 | NASDAQ | FCNCA | Fri, Feb 28, 2020 | 459.24 | 469.96 | 436.72 | 453.31 | 6931 | NASDAQ | FCNCA | Thu, Feb 27, 2020 | 483.36 | 491.39 | 464.18 | 471.07 | 6930 | NASDAQ | FCNCA | Wed, Feb 26, 2020 | 495.79 | 499.75 | 485.32 | 489.75 | 6929 | NASDAQ | FCNCA | Tue, Feb 25, 2020 | 509.68 | 510.41 | 491.68 | 493.56 | 6928 | NASDAQ | FCNCA | Mon, Feb 24, 2020 | 511.59 | 512.00 | 506.24 | 507.60 | 6927 | NASDAQ | FCNCA | Fri, Feb 21, 2020 | 522.89 | 523.30 | 515.16 | 520.50 | 6926 | NASDAQ | FCNCA | Thu, Feb 20, 2020 | 523.40 | 527.79 | 521.67 | 524.76 | 6925 | NASDAQ | FCNCA | Wed, Feb 19, 2020 | 525.68 | 528.77 | 523.14 | 523.41 | 6924 | NASDAQ | FCNCA | Tue, Feb 18, 2020 | 530.88 | 532.75 | 523.77 | 525.25 | 6923 | NASDAQ | FCNCA | Fri, Feb 14, 2020 | 534.20 | 536.09 | 529.97 | 532.88 | 6922 | NASDAQ | FCNCA | Thu, Feb 13, 2020 | 526.88 | 541.56 | 526.00 | 534.54 | 6921 | NASDAQ | FCNCA | Wed, Feb 12, 2020 | 530.92 | 531.34 | 527.22 | 529.44 | 6920 | NASDAQ | FCNCA | Tue, Feb 11, 2020 | 527.49 | 533.21 | 527.49 | 529.65 | 6919 | NASDAQ | FCNCA | Mon, Feb 10, 2020 | 525.42 | 527.92 | 521.87 | 526.21 | 6918 | NASDAQ | FCNCA | Fri, Feb 7, 2020 | 527.26 | 529.26 | 523.42 | 525.99 | 6917 | NASDAQ | FCNCA | Thu, Feb 6, 2020 | 533.89 | 536.00 | 529.49 | 529.49 | 6916 | NASDAQ | FCNCA | Wed, Feb 5, 2020 | 534.80 | 534.80 | 530.03 | 533.09 | 6915 | NASDAQ | FCNCA | Tue, Feb 4, 2020 | 532.43 | 534.80 | 528.93 | 531.06 | 6914 | NASDAQ | FCNCA | Mon, Feb 3, 2020 | 529.01 | 532.80 | 527.58 | 527.70 | 6913 | NASDAQ | FCNCA | Fri, Jan 31, 2020 | 537.03 | 537.05 | 526.82 | 526.82 | 6912 | NASDAQ | FCNCA | Thu, Jan 30, 2020 | 519.70 | 539.95 | 517.25 | 539.34 | 6911 | NASDAQ | FCNCA | Wed, Jan 29, 2020 | 521.18 | 531.00 | 519.24 | 522.41 | 6910 | NASDAQ | FCNCA | Tue, Jan 28, 2020 | 520.93 | 525.90 | 517.62 | 518.40 | 6909 | NASDAQ | FCNCA | Mon, Jan 27, 2020 | 518.09 | 523.47 | 515.62 | 519.09 | 6908 | NASDAQ | FCNCA | Fri, Jan 24, 2020 | 532.20 | 532.20 | 517.94 | 522.99 | 6907 | NASDAQ | FCNCA | Thu, Jan 23, 2020 | 529.79 | 533.91 | 526.19 | 531.35 | 6906 | NASDAQ | FCNCA | Wed, Jan 22, 2020 | 529.10 | 531.43 | 528.62 | 530.41 | 6905 | NASDAQ | FCNCA | Tue, Jan 21, 2020 | 529.73 | 533.29 | 528.23 | 528.50 | 6904 | NASDAQ | FCNCA | Fri, Jan 17, 2020 | 531.29 | 531.56 | 527.45 | 530.85 | 6903 | NASDAQ | FCNCA | Thu, Jan 16, 2020 | 526.87 | 531.79 | 525.93 | 531.76 | 6902 | NASDAQ | FCNCA | Wed, Jan 15, 2020 | 527.56 | 529.06 | 524.58 | 525.22 | 6901 | NASDAQ | FCNCA | Tue, Jan 14, 2020 | 528.00 | 531.30 | 525.00 | 528.69 | 6900 | NASDAQ | FCNCA | Mon, Jan 13, 2020 | 526.95 | 529.62 | 523.18 | 528.45 | 6899 | NASDAQ | FCNCA | Fri, Jan 10, 2020 | 529.33 | 530.39 | 523.56 | 526.30 | 6898 | NASDAQ | FCNCA | Thu, Jan 9, 2020 | 530.40 | 533.04 | 527.80 | 529.50 | 6897 | NASDAQ | FCNCA | Wed, Jan 8, 2020 | 529.91 | 531.60 | 527.67 | 527.67 | 6896 | NASDAQ | FCNCA | Tue, Jan 7, 2020 | 523.00 | 527.58 | 520.46 | 527.11 | 6895 | NASDAQ | FCNCA | Mon, Jan 6, 2020 | 528.50 | 532.92 | 520.51 | 525.88 | 6894 | NASDAQ | FCNCA | Fri, Jan 3, 2020 | 533.00 | 533.49 | 529.25 | 531.80 | 6893 | NASDAQ | FCNCA | Thu, Jan 2, 2020 | 534.61 | 537.48 | 531.10 | 537.48 | 6892 | NASDAQ | FCNCA | Tue, Dec 31, 2019 | 533.59 | 535.04 | 531.78 | 532.21 | 6891 | NASDAQ | FCNCA | Mon, Dec 30, 2019 | 531.90 | 536.44 | 531.80 | 533.80 | 6890 | NASDAQ | FCNCA | Fri, Dec 27, 2019 | 533.50 | 533.50 | 530.54 | 530.54 | 6889 | NASDAQ | FCNCA | Thu, Dec 26, 2019 | 539.20 | 542.12 | 532.17 | 533.30 | 6888 | NASDAQ | FCNCA | Tue, Dec 24, 2019 | 532.95 | 538.23 | 532.08 | 538.23 | 6887 | NASDAQ | FCNCA | Mon, Dec 23, 2019 | 533.62 | 533.62 | 528.63 | 533.38 | 6886 | NASDAQ | FCNCA | Fri, Dec 20, 2019 | 532.86 | 539.23 | 530.89 | 532.68 | 6885 | NASDAQ | FCNCA | Thu, Dec 19, 2019 | 529.26 | 533.13 | 529.26 | 530.09 | 6884 | NASDAQ | FCNCA | Wed, Dec 18, 2019 | 534.16 | 536.61 | 530.00 | 530.00 | 6883 | NASDAQ | FCNCA | Tue, Dec 17, 2019 | 533.77 | 537.18 | 529.59 | 534.72 | 6882 | NASDAQ | FCNCA | Mon, Dec 16, 2019 | 532.65 | 537.96 | 529.77 | 529.77 | 6881 | NASDAQ | FCNCA | Fri, Dec 13, 2019 | 529.32 | 531.17 | 523.31 | 529.90 | 6880 | NASDAQ | FCNCA | Thu, Dec 12, 2019 | 522.89 | 534.41 | 516.13 | 533.10 | 6879 | NASDAQ | FCNCA | Wed, Dec 11, 2019 | 522.21 | 525.47 | 519.78 | 521.59 | 6878 | NASDAQ | FCNCA | Tue, Dec 10, 2019 | 516.64 | 524.55 | 511.30 | 521.30 | 6877 | NASDAQ | FCNCA | Mon, Dec 9, 2019 | 522.00 | 522.95 | 515.50 | 518.14 | 6876 | NASDAQ | FCNCA | Fri, Dec 6, 2019 | 524.61 | 527.22 | 520.10 | 522.96 | 6875 | NASDAQ | FCNCA | Thu, Dec 5, 2019 | 517.60 | 522.22 | 516.24 | 520.50 | 6874 | NASDAQ | FCNCA | Wed, Dec 4, 2019 | 515.20 | 520.78 | 515.20 | 516.57 | 6873 | NASDAQ | FCNCA | Tue, Dec 3, 2019 | 513.21 | 515.20 | 509.36 | 514.16 | 6872 | NASDAQ | FCNCA | Mon, Dec 2, 2019 | 521.40 | 523.90 | 518.11 | 518.15 | 6871 | NASDAQ | FCNCA | Fri, Nov 29, 2019 | 519.79 | 522.90 | 517.30 | 519.80 | 6870 | NASDAQ | FCNCA | Wed, Nov 27, 2019 | 520.00 | 526.06 | 519.58 | 520.70 | 6869 | NASDAQ | FCNCA | Tue, Nov 26, 2019 | 521.39 | 521.63 | 518.19 | 520.09 | 6868 | NASDAQ | FCNCA | Mon, Nov 25, 2019 | 515.88 | 522.75 | 515.17 | 520.70 | 6867 | NASDAQ | FCNCA | Fri, Nov 22, 2019 | 516.74 | 520.00 | 515.33 | 515.66 | 6866 | NASDAQ | FCNCA | Thu, Nov 21, 2019 | 516.80 | 516.80 | 511.34 | 513.54 | 6865 | NASDAQ | FCNCA | Wed, Nov 20, 2019 | 517.37 | 519.27 | 512.13 | 515.48 | 6864 | NASDAQ | FCNCA | Tue, Nov 19, 2019 | 515.32 | 519.37 | 508.61 | 518.67 | 6863 | NASDAQ | FCNCA | Mon, Nov 18, 2019 | 511.44 | 515.68 | 508.25 | 514.17 | 6862 | NASDAQ | FCNCA | Fri, Nov 15, 2019 | 516.21 | 517.65 | 513.40 | 514.16 | 6861 | NASDAQ | FCNCA | Thu, Nov 14, 2019 | 509.00 | 515.14 | 509.00 | 514.90 | 6860 | NASDAQ | FCNCA | Wed, Nov 13, 2019 | 513.21 | 516.43 | 500.00 | 507.81 | 6859 | NASDAQ | FCNCA | Tue, Nov 12, 2019 | 518.67 | 518.92 | 513.31 | 515.65 | 6858 | NASDAQ | FCNCA | Mon, Nov 11, 2019 | 509.90 | 517.89 | 508.70 | 517.86 | 6857 | NASDAQ | FCNCA | Fri, Nov 8, 2019 | 514.54 | 516.09 | 508.77 | 511.30 | 6856 | NASDAQ | FCNCA | Thu, Nov 7, 2019 | 505.22 | 516.13 | 505.22 | 514.22 | 6855 | NASDAQ | FCNCA | Wed, Nov 6, 2019 | 503.05 | 506.82 | 500.75 | 502.30 | 6854 | NASDAQ | FCNCA | Tue, Nov 5, 2019 | 504.65 | 514.63 | 501.55 | 503.45 | 6853 | NASDAQ | FCNCA | Mon, Nov 4, 2019 | 498.39 | 503.00 | 498.39 | 499.88 | 6852 | NASDAQ | FCNCA | Fri, Nov 1, 2019 | 494.73 | 498.73 | 493.54 | 496.10 | 6851 | NASDAQ | FCNCA | Thu, Oct 31, 2019 | 498.01 | 498.01 | 488.90 | 491.92 | 6850 | NASDAQ | FCNCA | Wed, Oct 30, 2019 | 500.00 | 503.73 | 495.38 | 499.10 | 6849 | NASDAQ | FCNCA | Tue, Oct 29, 2019 | 497.00 | 503.26 | 496.52 | 500.11 | 6848 | NASDAQ | FCNCA | Mon, Oct 28, 2019 | 497.50 | 501.73 | 492.78 | 497.03 | 6847 | NASDAQ | FCNCA | Fri, Oct 25, 2019 | 495.74 | 498.00 | 494.27 | 495.94 | 6846 | NASDAQ | FCNCA | Thu, Oct 24, 2019 | 494.11 | 495.35 | 488.86 | 493.00 | 6845 | NASDAQ | FCNCA | Wed, Oct 23, 2019 | 494.50 | 495.76 | 493.21 | 493.24 | 6844 | NASDAQ | FCNCA | Tue, Oct 22, 2019 | 493.74 | 499.00 | 488.81 | 494.35 | 6843 | NASDAQ | FCNCA | Mon, Oct 21, 2019 | 486.10 | 490.97 | 486.10 | 488.70 | 6842 | NASDAQ | FCNCA | Fri, Oct 18, 2019 | 480.75 | 486.45 | 480.20 | 484.64 | 6841 | NASDAQ | FCNCA | Thu, Oct 17, 2019 | 483.44 | 485.38 | 479.81 | 483.20 | 6840 | NASDAQ | FCNCA | Wed, Oct 16, 2019 | 479.14 | 485.13 | 477.81 | 480.84 | 6839 | NASDAQ | FCNCA | Tue, Oct 15, 2019 | 477.77 | 482.31 | 477.77 | 479.28 | 6838 | NASDAQ | FCNCA | Mon, Oct 14, 2019 | 473.23 | 476.50 | 472.01 | 473.25 | 6837 | NASDAQ | FCNCA | Fri, Oct 11, 2019 | 472.21 | 480.70 | 472.21 | 475.00 | 6836 | NASDAQ | FCNCA | Thu, Oct 10, 2019 | 465.20 | 470.50 | 465.20 | 468.00 | 6835 | NASDAQ | FCNCA | Wed, Oct 9, 2019 | 465.40 | 468.00 | 462.28 | 465.79 | 6834 | NASDAQ | FCNCA | Tue, Oct 8, 2019 | 464.68 | 467.74 | 462.20 | 462.50 | 6833 | NASDAQ | FCNCA | Mon, Oct 7, 2019 | 463.00 | 471.10 | 463.00 | 467.60 | 6832 | NASDAQ | FCNCA | Fri, Oct 4, 2019 | 459.60 | 465.40 | 459.60 | 465.11 | 6831 | NASDAQ | FCNCA | Thu, Oct 3, 2019 | 462.30 | 465.01 | 458.00 | 461.74 | 6830 | NASDAQ | FCNCA | Wed, Oct 2, 2019 | 463.96 | 465.90 | 459.53 | 463.10 | 6829 | NASDAQ | FCNCA | Tue, Oct 1, 2019 | 472.69 | 476.94 | 465.41 | 467.71 | 6828 | NASDAQ | FCNCA | Mon, Sep 30, 2019 | 474.90 | 477.17 | 470.86 | 471.55 | 6827 | NASDAQ | FCNCA | Fri, Sep 27, 2019 | 474.80 | 480.00 | 473.28 | 473.91 | 6826 | NASDAQ | FCNCA | Thu, Sep 26, 2019 | 475.05 | 477.70 | 472.18 | 473.00 | 6825 | NASDAQ | FCNCA | Wed, Sep 25, 2019 | 473.80 | 482.00 | 471.53 | 478.60 | 6824 | NASDAQ | FCNCA | Tue, Sep 24, 2019 | 477.10 | 477.20 | 467.55 | 471.53 | 6823 | NASDAQ | FCNCA | Mon, Sep 23, 2019 | 474.51 | 480.48 | 470.28 | 475.98 | 6822 | NASDAQ | FCNCA | Fri, Sep 20, 2019 | 477.63 | 480.33 | 473.10 | 474.22 | 6821 | NASDAQ | FCNCA | Thu, Sep 19, 2019 | 483.07 | 486.14 | 475.31 | 476.00 | 6820 | NASDAQ | FCNCA | Wed, Sep 18, 2019 | 476.18 | 484.30 | 474.85 | 482.30 | 6819 | NASDAQ | FCNCA | Tue, Sep 17, 2019 | 475.89 | 480.08 | 473.50 | 477.20 | 6818 | NASDAQ | FCNCA | Mon, Sep 16, 2019 | 479.00 | 483.97 | 474.00 | 479.27 | 6817 | NASDAQ | FCNCA | Fri, Sep 13, 2019 | 482.99 | 485.00 | 479.65 | 480.72 | 6816 | NASDAQ | FCNCA | Thu, Sep 12, 2019 | 472.00 | 477.95 | 468.68 | 477.77 | 6815 | NASDAQ | FCNCA | Wed, Sep 11, 2019 | 467.88 | 473.52 | 462.51 | 471.50 | 6814 | NASDAQ | FCNCA | Tue, Sep 10, 2019 | 458.51 | 470.52 | 458.19 | 467.67 | 6813 | NASDAQ | FCNCA | Mon, Sep 9, 2019 | 447.15 | 462.00 | 447.10 | 460.02 | 6812 | NASDAQ | FCNCA | Fri, Sep 6, 2019 | 459.11 | 459.11 | 446.04 | 448.96 | 6811 | NASDAQ | FCNCA | Thu, Sep 5, 2019 | 444.40 | 453.73 | 444.40 | 453.09 | 6810 | NASDAQ | FCNCA | Wed, Sep 4, 2019 | 437.04 | 440.87 | 435.39 | 439.50 | 6809 | NASDAQ | FCNCA | Tue, Sep 3, 2019 | 439.82 | 439.99 | 432.74 | 434.40 | 6808 | NASDAQ | FCNCA | Fri, Aug 30, 2019 | 446.84 | 449.07 | 442.69 | 444.60 | 6807 | NASDAQ | FCNCA | Thu, Aug 29, 2019 | 439.40 | 446.11 | 439.40 | 444.05 | 6806 | NASDAQ | FCNCA | Wed, Aug 28, 2019 | 425.95 | 438.41 | 425.95 | 434.99 | 6805 | NASDAQ | FCNCA | Tue, Aug 27, 2019 | 440.50 | 443.34 | 427.11 | 427.31 | 6804 | NASDAQ | FCNCA | Mon, Aug 26, 2019 | 436.50 | 441.11 | 434.63 | 439.09 | 6803 | NASDAQ | FCNCA | Fri, Aug 23, 2019 | 447.64 | 449.80 | 432.31 | 433.23 | 6802 | NASDAQ | FCNCA | Thu, Aug 22, 2019 | 447.34 | 450.56 | 444.98 | 449.04 | 6801 | NASDAQ | FCNCA | Wed, Aug 21, 2019 | 450.23 | 452.23 | 445.35 | 445.70 | 6800 | NASDAQ | FCNCA | Tue, Aug 20, 2019 | 443.70 | 447.04 | 442.77 | 446.93 | 6799 | NASDAQ | FCNCA | Mon, Aug 19, 2019 | 449.84 | 450.70 | 446.61 | 447.20 | 6798 | NASDAQ | FCNCA | Fri, Aug 16, 2019 | 432.80 | 445.78 | 432.80 | 444.45 | 6797 | NASDAQ | FCNCA | Thu, Aug 15, 2019 | 432.47 | 437.52 | 429.79 | 431.20 | 6796 | NASDAQ | FCNCA | Wed, Aug 14, 2019 | 437.05 | 440.26 | 428.86 | 432.10 | 6795 | NASDAQ | FCNCA | Tue, Aug 13, 2019 | 440.50 | 452.00 | 440.50 | 443.41 | 6794 | NASDAQ | FCNCA | Mon, Aug 12, 2019 | 441.91 | 444.57 | 437.68 | 440.45 | 6793 | NASDAQ | FCNCA | Fri, Aug 9, 2019 | 443.92 | 445.04 | 439.05 | 445.04 | 6792 | NASDAQ | FCNCA | Thu, Aug 8, 2019 | 437.75 | 449.31 | 437.75 | 444.98 | 6791 | NASDAQ | FCNCA | Wed, Aug 7, 2019 | 432.10 | 436.55 | 426.28 | 435.08 | 6790 | NASDAQ | FCNCA | Tue, Aug 6, 2019 | 435.11 | 439.20 | 429.73 | 437.10 | 6789 | NASDAQ | FCNCA | Mon, Aug 5, 2019 | 438.00 | 439.90 | 428.28 | 432.82 | 6788 | NASDAQ | FCNCA | Fri, Aug 2, 2019 | 450.60 | 451.00 | 443.00 | 445.90 | 6787 | NASDAQ | FCNCA | Thu, Aug 1, 2019 | 465.60 | 475.50 | 449.86 | 451.10 | 6786 | NASDAQ | FCNCA | Wed, Jul 31, 2019 | 467.00 | 477.56 | 461.85 | 467.02 | 6785 | NASDAQ | FCNCA | Tue, Jul 30, 2019 | 454.83 | 466.92 | 454.83 | 465.69 | 6784 | NASDAQ | FCNCA | Mon, Jul 29, 2019 | 466.12 | 468.25 | 456.46 | 457.15 | 6783 | NASDAQ | FCNCA | Fri, Jul 26, 2019 | 461.95 | 469.73 | 461.95 | 466.71 | 6782 | NASDAQ | FCNCA | Thu, Jul 25, 2019 | 462.40 | 466.39 | 457.00 | 460.46 | 6781 | NASDAQ | FCNCA | Wed, Jul 24, 2019 | 456.44 | 467.08 | 455.50 | 462.39 | 6780 | NASDAQ | FCNCA | Tue, Jul 23, 2019 | 453.34 | 459.38 | 452.67 | 457.78 | 6779 | NASDAQ | FCNCA | Mon, Jul 22, 2019 | 459.28 | 459.28 | 451.04 | 451.10 | 6778 | NASDAQ | FCNCA | Fri, Jul 19, 2019 | 455.83 | 461.55 | 455.62 | 459.51 | 6777 | NASDAQ | FCNCA | Thu, Jul 18, 2019 | 453.35 | 458.41 | 445.00 | 456.00 | 6776 | NASDAQ | FCNCA | Wed, Jul 17, 2019 | 457.34 | 457.34 | 450.55 | 453.40 | 6775 | NASDAQ | FCNCA | Tue, Jul 16, 2019 | 453.40 | 456.65 | 449.10 | 455.00 | 6774 | NASDAQ | FCNCA | Mon, Jul 15, 2019 | 455.88 | 459.27 | 446.99 | 450.02 | 6773 | NASDAQ | FCNCA | Fri, Jul 12, 2019 | 463.35 | 463.53 | 459.49 | 460.46 | 6772 | NASDAQ | FCNCA | Thu, Jul 11, 2019 | 452.55 | 464.85 | 451.32 | 460.84 | 6771 | NASDAQ | FCNCA | Wed, Jul 10, 2019 | 454.55 | 454.55 | 449.13 | 451.22 | 6770 | NASDAQ | FCNCA | Tue, Jul 9, 2019 | 455.70 | 456.50 | 449.24 | 453.41 | 6769 | NASDAQ | FCNCA | Mon, Jul 8, 2019 | 456.00 | 457.14 | 451.25 | 453.67 | 6768 | NASDAQ | FCNCA | Fri, Jul 5, 2019 | 452.86 | 459.26 | 452.86 | 458.78 | 6767 | NASDAQ | FCNCA | Wed, Jul 3, 2019 | 448.05 | 453.94 | 446.30 | 453.22 | 6766 | NASDAQ | FCNCA | Tue, Jul 2, 2019 | 453.60 | 454.20 | 446.20 | 449.77 | 6765 | NASDAQ | FCNCA | Mon, Jul 1, 2019 | 454.40 | 457.83 | 452.17 | 453.21 | 6764 | NASDAQ | FCNCA | Fri, Jun 28, 2019 | 439.54 | 452.76 | 439.54 | 450.27 | 6763 | NASDAQ | FCNCA | Thu, Jun 27, 2019 | 430.49 | 440.20 | 429.36 | 436.91 | 6762 | NASDAQ | FCNCA | Wed, Jun 26, 2019 | 428.84 | 433.28 | 426.80 | 431.08 | 6761 | NASDAQ | FCNCA | Tue, Jun 25, 2019 | 429.99 | 431.20 | 422.99 | 428.01 | 6760 | NASDAQ | FCNCA | Mon, Jun 24, 2019 | 433.80 | 438.46 | 429.73 | 430.00 | 6759 | NASDAQ | FCNCA | Fri, Jun 21, 2019 | 438.58 | 440.31 | 435.14 | 435.23 | 6758 | NASDAQ | FCNCA | Thu, Jun 20, 2019 | 443.93 | 443.93 | 432.53 | 439.85 | 6757 | NASDAQ | FCNCA | Wed, Jun 19, 2019 | 432.74 | 444.81 | 432.74 | 440.28 | 6756 | NASDAQ | FCNCA | Tue, Jun 18, 2019 | 429.76 | 436.82 | 429.76 | 432.09 | 6755 | NASDAQ | FCNCA | Mon, Jun 17, 2019 | 434.89 | 437.88 | 428.40 | 429.00 | 6754 | NASDAQ | FCNCA | Fri, Jun 14, 2019 | 429.83 | 437.35 | 425.75 | 434.95 | 6753 | NASDAQ | FCNCA | Thu, Jun 13, 2019 | 426.39 | 438.08 | 426.39 | 430.12 | 6752 | NASDAQ | FCNCA | Wed, Jun 12, 2019 | 434.70 | 436.89 | 425.70 | 434.64 | 6751 | NASDAQ | FCNCA | Tue, Jun 11, 2019 | 445.58 | 449.48 | 434.70 | 436.31 | 6750 | NASDAQ | FCNCA | Mon, Jun 10, 2019 | 439.66 | 447.96 | 439.31 | 445.23 | 6749 | NASDAQ | FCNCA | Fri, Jun 7, 2019 | 438.98 | 441.50 | 434.37 | 435.85 | 6748 | NASDAQ | FCNCA | Thu, Jun 6, 2019 | 439.61 | 441.00 | 433.02 | 439.30 | 6747 | NASDAQ | FCNCA | Wed, Jun 5, 2019 | 436.11 | 444.85 | 432.00 | 439.35 | 6746 | NASDAQ | FCNCA | Tue, Jun 4, 2019 | 428.60 | 435.66 | 428.45 | 435.40 | 6745 | NASDAQ | FCNCA | Mon, Jun 3, 2019 | 421.70 | 429.02 | 418.41 | 424.88 | 6744 | NASDAQ | FCNCA | Fri, May 31, 2019 | 419.90 | 423.13 | 419.00 | 420.10 | 6743 | NASDAQ | FCNCA | Thu, May 30, 2019 | 434.73 | 434.80 | 422.07 | 423.33 | 6742 | NASDAQ | FCNCA | Wed, May 29, 2019 | 430.26 | 434.18 | 425.95 | 433.28 | 6741 | NASDAQ | FCNCA | Tue, May 28, 2019 | 437.05 | 438.00 | 428.89 | 431.91 | 6740 | NASDAQ | FCNCA | Fri, May 24, 2019 | 438.60 | 441.33 | 435.18 | 437.34 | 6739 | NASDAQ | FCNCA | Thu, May 23, 2019 | 445.85 | 445.85 | 435.17 | 437.10 | 6738 | NASDAQ | FCNCA | Wed, May 22, 2019 | 444.27 | 451.49 | 444.27 | 448.29 | 6737 | NASDAQ | FCNCA | Tue, May 21, 2019 | 446.84 | 449.00 | 444.62 | 445.61 | 6736 | NASDAQ | FCNCA | Mon, May 20, 2019 | 443.14 | 447.75 | 441.75 | 446.40 | 6735 | NASDAQ | FCNCA | Fri, May 17, 2019 | 438.00 | 448.83 | 438.00 | 442.97 | 6734 | NASDAQ | FCNCA | Thu, May 16, 2019 | 445.00 | 450.81 | 444.67 | 447.73 | 6733 | NASDAQ | FCNCA | Wed, May 15, 2019 | 445.03 | 445.52 | 438.61 | 443.74 | 6732 | NASDAQ | FCNCA | Tue, May 14, 2019 | 439.40 | 448.91 | 437.89 | 446.39 | 6731 | NASDAQ | FCNCA | Mon, May 13, 2019 | 446.90 | 447.34 | 435.51 | 435.74 | 6730 | NASDAQ | FCNCA | Fri, May 10, 2019 | 447.54 | 451.68 | 438.74 | 451.59 | 6729 | NASDAQ | FCNCA | Thu, May 9, 2019 | 447.16 | 452.80 | 446.60 | 448.50 | 6728 | NASDAQ | FCNCA | Wed, May 8, 2019 | 453.13 | 456.40 | 451.26 | 452.80 | 6727 | NASDAQ | FCNCA | Tue, May 7, 2019 | 455.00 | 458.44 | 452.22 | 452.83 | 6726 | NASDAQ | FCNCA | Mon, May 6, 2019 | 451.28 | 462.64 | 451.28 | 459.66 | 6725 | NASDAQ | FCNCA | Fri, May 3, 2019 | 458.46 | 461.50 | 456.01 | 456.99 | 6724 | NASDAQ | FCNCA | Thu, May 2, 2019 | 446.00 | 456.17 | 446.00 | 453.19 | 6723 | NASDAQ | FCNCA | Wed, May 1, 2019 | 449.95 | 454.00 | 443.97 | 446.56 | 6722 | NASDAQ | FCNCA | Tue, Apr 30, 2019 | 448.50 | 451.50 | 447.27 | 448.25 | 6721 | NASDAQ | FCNCA | Mon, Apr 29, 2019 | 446.00 | 453.76 | 446.00 | 449.21 | 6720 | NASDAQ | FCNCA | Fri, Apr 26, 2019 | 443.76 | 447.99 | 441.84 | 446.05 | 6719 | NASDAQ | FCNCA | Thu, Apr 25, 2019 | 439.80 | 444.41 | 438.47 | 442.02 | 6718 | NASDAQ | FCNCA | Wed, Apr 24, 2019 | 441.00 | 447.31 | 440.25 | 440.35 | 6717 | NASDAQ | FCNCA | Tue, Apr 23, 2019 | 431.20 | 443.23 | 431.13 | 442.75 | 6716 | NASDAQ | FCNCA | Mon, Apr 22, 2019 | 436.88 | 436.88 | 430.28 | 433.18 | 6715 | NASDAQ | FCNCA | Thu, Apr 18, 2019 | 440.50 | 442.37 | 433.86 | 435.18 | 6714 | NASDAQ | FCNCA | Wed, Apr 17, 2019 | 443.07 | 444.00 | 438.50 | 440.58 | 6713 | NASDAQ | FCNCA | Tue, Apr 16, 2019 | 432.87 | 442.00 | 432.04 | 442.00 | 6712 | NASDAQ | FCNCA | Mon, Apr 15, 2019 | 436.52 | 437.85 | 425.16 | 430.49 | 6711 | NASDAQ | FCNCA | Fri, Apr 12, 2019 | 432.37 | 438.75 | 432.37 | 438.01 | 6710 | NASDAQ | FCNCA | Thu, Apr 11, 2019 | 427.73 | 433.35 | 425.98 | 430.10 | 6709 | NASDAQ | FCNCA | Wed, Apr 10, 2019 | 422.60 | 428.10 | 421.84 | 427.18 | 6708 | NASDAQ | FCNCA | Tue, Apr 9, 2019 | 423.94 | 425.20 | 420.27 | 422.15 | 6707 | NASDAQ | FCNCA | Mon, Apr 8, 2019 | 419.83 | 427.84 | 419.83 | 425.00 | 6706 | NASDAQ | FCNCA | Fri, Apr 5, 2019 | 423.29 | 425.95 | 422.54 | 423.70 | 6705 | NASDAQ | FCNCA | Thu, Apr 4, 2019 | 418.50 | 424.46 | 418.50 | 422.75 | 6704 | NASDAQ | FCNCA | Wed, Apr 3, 2019 | 422.25 | 425.24 | 418.48 | 419.03 | 6703 | NASDAQ | FCNCA | Tue, Apr 2, 2019 | 422.75 | 423.54 | 418.14 | 420.00 | 6702 | NASDAQ | FCNCA | Mon, Apr 1, 2019 | 412.00 | 424.18 | 410.00 | 422.21 | 6701 | NASDAQ | FCNCA | Fri, Mar 29, 2019 | 412.50 | 413.40 | 405.52 | 407.20 | 6700 | NASDAQ | FCNCA | Thu, Mar 28, 2019 | 404.80 | 409.50 | 400.75 | 408.55 | 6699 | NASDAQ | FCNCA | Wed, Mar 27, 2019 | 398.94 | 403.76 | 389.99 | 401.46 | 6698 | NASDAQ | FCNCA | Tue, Mar 26, 2019 | 387.97 | 398.91 | 386.49 | 398.78 | 6697 | NASDAQ | FCNCA | Mon, Mar 25, 2019 | 385.43 | 389.98 | 381.50 | 386.10 | 6696 | NASDAQ | FCNCA | Fri, Mar 22, 2019 | 400.77 | 400.77 | 386.16 | 387.60 | 6695 | NASDAQ | FCNCA | Thu, Mar 21, 2019 | 405.89 | 408.00 | 400.90 | 402.97 | 6694 | NASDAQ | FCNCA | Wed, Mar 20, 2019 | 419.31 | 424.83 | 406.10 | 407.71 | 6693 | NASDAQ | FCNCA | Tue, Mar 19, 2019 | 431.36 | 436.89 | 419.94 | 420.05 | 6692 | NASDAQ | FCNCA | Mon, Mar 18, 2019 | 424.29 | 431.60 | 424.29 | 430.94 | 6691 | NASDAQ | FCNCA | Fri, Mar 15, 2019 | 426.99 | 429.70 | 422.07 | 424.24 | 6690 | NASDAQ | FCNCA | Thu, Mar 14, 2019 | 427.22 | 427.90 | 424.41 | 427.22 | 6689 | NASDAQ | FCNCA | Wed, Mar 13, 2019 | 425.97 | 428.24 | 425.97 | 426.79 | 6688 | NASDAQ | FCNCA | Tue, Mar 12, 2019 | 429.75 | 429.87 | 424.48 | 424.48 | 6687 | NASDAQ | FCNCA | Mon, Mar 11, 2019 | 423.82 | 431.43 | 421.02 | 428.62 | 6686 | NASDAQ | FCNCA | Fri, Mar 8, 2019 | 418.99 | 424.38 | 418.99 | 423.24 | 6685 | NASDAQ | FCNCA | Thu, Mar 7, 2019 | 425.01 | 427.46 | 421.00 | 422.33 | 6684 | NASDAQ | FCNCA | Wed, Mar 6, 2019 | 435.94 | 435.94 | 425.37 | 426.50 | 6683 | NASDAQ | FCNCA | Tue, Mar 5, 2019 | 437.01 | 437.49 | 433.61 | 436.16 | 6682 | NASDAQ | FCNCA | Mon, Mar 4, 2019 | 438.75 | 443.44 | 437.50 | 439.80 | 6681 | NASDAQ | FCNCA | Fri, Mar 1, 2019 | 437.58 | 440.25 | 436.00 | 438.10 | 6680 | NASDAQ | FCNCA | Thu, Feb 28, 2019 | 437.93 | 438.75 | 436.37 | 436.58 | 6679 | NASDAQ | FCNCA | Wed, Feb 27, 2019 | 435.69 | 438.90 | 433.67 | 438.79 | 6678 | NASDAQ | FCNCA | Tue, Feb 26, 2019 | 435.00 | 439.54 | 433.61 | 434.84 | 6677 | NASDAQ | FCNCA | Mon, Feb 25, 2019 | 441.96 | 445.00 | 435.99 | 437.32 | 6676 | NASDAQ | FCNCA | Fri, Feb 22, 2019 | 439.70 | 442.91 | 437.00 | 439.53 | 6675 | NASDAQ | FCNCA | Thu, Feb 21, 2019 | 437.25 | 440.88 | 437.25 | 439.34 | 6674 | NASDAQ | FCNCA | Wed, Feb 20, 2019 | 435.41 | 439.44 | 433.30 | 437.68 | 6673 | NASDAQ | FCNCA | Tue, Feb 19, 2019 | 428.02 | 436.52 | 428.02 | 435.80 | 6672 | NASDAQ | FCNCA | Fri, Feb 15, 2019 | 425.62 | 430.77 | 425.62 | 429.44 | 6671 | NASDAQ | FCNCA | Thu, Feb 14, 2019 | 423.72 | 425.80 | 421.50 | 423.63 | 6670 | NASDAQ | FCNCA | Wed, Feb 13, 2019 | 425.20 | 428.67 | 422.03 | 425.00 | 6669 | NASDAQ | FCNCA | Tue, Feb 12, 2019 | 418.49 | 427.69 | 418.49 | 425.03 | 6668 | NASDAQ | FCNCA | Mon, Feb 11, 2019 | 412.76 | 417.70 | 412.76 | 416.94 | 6667 | NASDAQ | FCNCA | Fri, Feb 8, 2019 | 411.10 | 419.55 | 409.83 | 412.92 | 6666 | NASDAQ | FCNCA | Thu, Feb 7, 2019 | 411.70 | 415.39 | 400.01 | 413.21 | 6665 | NASDAQ | FCNCA | Wed, Feb 6, 2019 | 409.98 | 411.82 | 407.70 | 410.93 | 6664 | NASDAQ | FCNCA | Tue, Feb 5, 2019 | 411.55 | 411.55 | 407.85 | 409.80 | 6663 | NASDAQ | FCNCA | Mon, Feb 4, 2019 | 405.84 | 412.90 | 405.84 | 411.00 | 6662 | NASDAQ | FCNCA | Fri, Feb 1, 2019 | 409.90 | 410.34 | 407.61 | 410.14 | 6661 | NASDAQ | FCNCA | Thu, Jan 31, 2019 | 406.01 | 409.08 | 402.83 | 407.53 | 6660 | NASDAQ | FCNCA | Wed, Jan 30, 2019 | 413.85 | 417.59 | 408.77 | 408.77 | 6659 | NASDAQ | FCNCA | Tue, Jan 29, 2019 | 416.42 | 418.42 | 411.77 | 411.77 | 6658 | NASDAQ | FCNCA | Mon, Jan 28, 2019 | 412.56 | 416.48 | 412.56 | 414.38 | 6657 | NASDAQ | FCNCA | Fri, Jan 25, 2019 | 413.25 | 416.77 | 412.00 | 415.65 | 6656 | NASDAQ | FCNCA | Thu, Jan 24, 2019 | 413.71 | 413.71 | 408.50 | 411.60 | 6655 | NASDAQ | FCNCA | Wed, Jan 23, 2019 | 415.41 | 419.50 | 413.00 | 415.41 | 6654 | NASDAQ | FCNCA | Tue, Jan 22, 2019 | 415.50 | 416.80 | 412.00 | 413.50 | 6653 | NASDAQ | FCNCA | Fri, Jan 18, 2019 | 410.25 | 418.00 | 410.25 | 417.19 | 6652 | NASDAQ | FCNCA | Thu, Jan 17, 2019 | 404.91 | 412.25 | 400.77 | 409.31 | 6651 | NASDAQ | FCNCA | Wed, Jan 16, 2019 | 401.50 | 414.36 | 398.26 | 405.82 | 6650 | NASDAQ | FCNCA | Tue, Jan 15, 2019 | 401.55 | 401.55 | 391.25 | 400.95 | 6649 | NASDAQ | FCNCA | Mon, Jan 14, 2019 | 395.36 | 401.87 | 395.36 | 400.05 | 6648 | NASDAQ | FCNCA | Fri, Jan 11, 2019 | 394.85 | 401.00 | 394.05 | 398.62 | 6647 | NASDAQ | FCNCA | Thu, Jan 10, 2019 | 398.29 | 398.29 | 391.48 | 395.65 | 6646 | NASDAQ | FCNCA | Wed, Jan 9, 2019 | 395.22 | 402.25 | 393.26 | 399.08 | 6645 | NASDAQ | FCNCA | Tue, Jan 8, 2019 | 393.10 | 395.46 | 389.74 | 393.83 | 6644 | NASDAQ | FCNCA | Mon, Jan 7, 2019 | 391.31 | 395.87 | 390.03 | 391.62 | 6643 | NASDAQ | FCNCA | Fri, Jan 4, 2019 | 387.63 | 394.00 | 387.63 | 390.71 | 6642 | NASDAQ | FCNCA | Thu, Jan 3, 2019 | 377.20 | 385.50 | 377.01 | 383.00 | 6641 | NASDAQ | FCNCA | Wed, Jan 2, 2019 | 371.30 | 381.88 | 371.30 | 379.49 | 6640 | NASDAQ | FCNCA | Mon, Dec 31, 2018 | 376.05 | 377.05 | 371.50 | 377.05 | 6639 | NASDAQ | FCNCA | Fri, Dec 28, 2018 | 367.59 | 378.56 | 367.59 | 373.58 | 6638 | NASDAQ | FCNCA | Thu, Dec 27, 2018 | 365.64 | 370.00 | 362.21 | 366.50 | 6637 | NASDAQ | FCNCA | Wed, Dec 26, 2018 | 355.38 | 373.36 | 355.18 | 370.37 | 6636 | NASDAQ | FCNCA | Mon, Dec 24, 2018 | 363.06 | 377.41 | 358.69 | 360.20 | 6635 | NASDAQ | FCNCA | Fri, Dec 21, 2018 | 369.00 | 370.00 | 360.97 | 364.69 | 6634 | NASDAQ | FCNCA | Thu, Dec 20, 2018 | 366.62 | 372.65 | 364.08 | 367.37 | 6633 | NASDAQ | FCNCA | Wed, Dec 19, 2018 | 372.59 | 379.99 | 365.27 | 367.88 | 6632 | NASDAQ | FCNCA | Tue, Dec 18, 2018 | 380.17 | 381.83 | 371.00 | 371.71 | 6631 | NASDAQ | FCNCA | Mon, Dec 17, 2018 | 377.19 | 382.03 | 375.01 | 377.34 | 6630 | NASDAQ | FCNCA | Fri, Dec 14, 2018 | 385.70 | 392.23 | 379.40 | 380.09 | 6629 | NASDAQ | FCNCA | Thu, Dec 13, 2018 | 400.10 | 400.10 | 384.96 | 386.50 | 6628 | NASDAQ | FCNCA | Wed, Dec 12, 2018 | 400.39 | 407.65 | 399.68 | 401.94 | 6627 | NASDAQ | FCNCA | Tue, Dec 11, 2018 | 401.41 | 401.59 | 393.50 | 396.50 | 6626 | NASDAQ | FCNCA | Mon, Dec 10, 2018 | 402.33 | 402.33 | 389.91 | 397.40 | 6625 | NASDAQ | FCNCA | Fri, Dec 7, 2018 | 408.68 | 413.80 | 402.49 | 402.67 | 6624 | NASDAQ | FCNCA | Thu, Dec 6, 2018 | 407.16 | 412.99 | 402.53 | 410.50 | 6623 | NASDAQ | FCNCA | Tue, Dec 4, 2018 | 427.63 | 432.75 | 410.68 | 412.12 | 6622 | NASDAQ | FCNCA | Mon, Dec 3, 2018 | 429.01 | 431.42 | 426.95 | 429.00 | 6621 | NASDAQ | FCNCA | Fri, Nov 30, 2018 | 427.00 | 432.49 | 426.00 | 429.47 | 6620 | NASDAQ | FCNCA | Thu, Nov 29, 2018 | 425.95 | 429.40 | 423.38 | 426.85 | 6619 | NASDAQ | FCNCA | Wed, Nov 28, 2018 | 424.25 | 429.99 | 421.82 | 429.39 | 6618 | NASDAQ | FCNCA | Tue, Nov 27, 2018 | 427.28 | 430.21 | 419.67 | 422.80 | 6617 | NASDAQ | FCNCA | Mon, Nov 26, 2018 | 425.63 | 432.00 | 425.63 | 429.73 | 6616 | NASDAQ | FCNCA | Fri, Nov 23, 2018 | 423.82 | 427.34 | 415.01 | 424.36 | 6615 | NASDAQ | FCNCA | Wed, Nov 21, 2018 | 426.99 | 431.12 | 425.03 | 427.08 | 6614 | NASDAQ | FCNCA | Tue, Nov 20, 2018 | 427.27 | 431.58 | 422.20 | 426.18 | 6613 | NASDAQ | FCNCA | Mon, Nov 19, 2018 | 435.00 | 437.67 | 430.58 | 431.50 | 6612 | NASDAQ | FCNCA | Fri, Nov 16, 2018 | 435.57 | 439.30 | 434.10 | 434.86 | 6611 | NASDAQ | FCNCA | Thu, Nov 15, 2018 | 429.71 | 440.11 | 429.71 | 438.97 | 6610 | NASDAQ | FCNCA | Wed, Nov 14, 2018 | 440.98 | 441.13 | 427.09 | 432.10 | 6609 | NASDAQ | FCNCA | Tue, Nov 13, 2018 | 438.31 | 444.17 | 438.31 | 439.23 | 6608 | NASDAQ | FCNCA | Mon, Nov 12, 2018 | 442.00 | 443.90 | 436.55 | 438.55 | 6607 | NASDAQ | FCNCA | Fri, Nov 9, 2018 | 434.94 | 444.65 | 433.01 | 441.42 | 6606 | NASDAQ | FCNCA | Thu, Nov 8, 2018 | 435.31 | 439.40 | 435.00 | 436.94 | 6605 | NASDAQ | FCNCA | Wed, Nov 7, 2018 | 441.09 | 441.09 | 436.18 | 436.18 | 6604 | NASDAQ | FCNCA | Tue, Nov 6, 2018 | 430.66 | 441.16 | 428.62 | 440.67 | 6603 | NASDAQ | FCNCA | Mon, Nov 5, 2018 | 428.99 | 436.39 | 428.17 | 430.51 | 6602 | NASDAQ | FCNCA | Fri, Nov 2, 2018 | 427.70 | 431.00 | 423.99 | 428.75 | 6601 | NASDAQ | FCNCA | Thu, Nov 1, 2018 | 427.27 | 430.00 | 426.47 | 426.47 | 6600 | NASDAQ | FCNCA | Wed, Oct 31, 2018 | 423.50 | 430.00 | 423.50 | 426.63 | 6599 | NASDAQ | FCNCA | Tue, Oct 30, 2018 | 416.35 | 424.19 | 413.57 | 419.86 | 6598 | NASDAQ | FCNCA | Mon, Oct 29, 2018 | 420.57 | 424.71 | 414.36 | 416.89 | 6597 | NASDAQ | FCNCA | Fri, Oct 26, 2018 | 413.48 | 422.84 | 410.28 | 415.87 | 6596 | NASDAQ | FCNCA | Thu, Oct 25, 2018 | 408.00 | 422.82 | 407.08 | 420.58 | 6595 | NASDAQ | FCNCA | Wed, Oct 24, 2018 | 422.81 | 422.81 | 398.11 | 400.26 | 6594 | NASDAQ | FCNCA | Tue, Oct 23, 2018 | 412.97 | 425.37 | 412.97 | 423.40 | 6593 | NASDAQ | FCNCA | Mon, Oct 22, 2018 | 425.18 | 428.00 | 413.25 | 418.12 | 6592 | NASDAQ | FCNCA | Fri, Oct 19, 2018 | 433.29 | 433.52 | 426.30 | 426.30 | 6591 | NASDAQ | FCNCA | Thu, Oct 18, 2018 | 437.98 | 443.09 | 431.36 | 434.21 | 6590 | NASDAQ | FCNCA | Wed, Oct 17, 2018 | 436.91 | 442.07 | 429.29 | 439.11 | 6589 | NASDAQ | FCNCA | Tue, Oct 16, 2018 | 434.06 | 438.84 | 425.41 | 437.53 | 6588 | NASDAQ | FCNCA | Mon, Oct 15, 2018 | 429.48 | 434.79 | 426.89 | 431.76 | 6587 | NASDAQ | FCNCA | Fri, Oct 12, 2018 | 448.45 | 449.00 | 422.51 | 430.39 | 6586 | NASDAQ | FCNCA | Thu, Oct 11, 2018 | 462.98 | 462.98 | 442.01 | 443.25 | 6585 | NASDAQ | FCNCA | Wed, Oct 10, 2018 | 462.40 | 467.89 | 461.74 | 463.30 | 6584 | NASDAQ | FCNCA | Tue, Oct 9, 2018 | 467.95 | 473.10 | 463.10 | 463.10 | 6583 | NASDAQ | FCNCA | Mon, Oct 8, 2018 | 463.52 | 470.27 | 463.52 | 469.00 | 6582 | NASDAQ | FCNCA | Fri, Oct 5, 2018 | 464.94 | 465.21 | 460.56 | 463.57 | 6581 | NASDAQ | FCNCA | Thu, Oct 4, 2018 | 463.69 | 469.59 | 461.32 | 465.13 | 6580 | NASDAQ | FCNCA | Wed, Oct 3, 2018 | 452.86 | 465.92 | 452.85 | 463.00 | 6579 | NASDAQ | FCNCA | Tue, Oct 2, 2018 | 450.58 | 453.79 | 446.80 | 450.39 | 6578 | NASDAQ | FCNCA | Mon, Oct 1, 2018 | 454.89 | 466.05 | 448.92 | 451.30 | 6577 | NASDAQ | FCNCA | Fri, Sep 28, 2018 | 450.92 | 455.92 | 448.20 | 452.28 | 6576 | NASDAQ | FCNCA | Thu, Sep 27, 2018 | 457.91 | 459.89 | 451.00 | 452.47 | 6575 | NASDAQ | FCNCA | Wed, Sep 26, 2018 | 465.90 | 465.90 | 454.71 | 456.78 | 6574 | NASDAQ | FCNCA | Tue, Sep 25, 2018 | 466.25 | 467.00 | 464.00 | 464.06 | 6573 | NASDAQ | FCNCA | Mon, Sep 24, 2018 | 464.81 | 466.80 | 461.39 | 465.13 | 6572 | NASDAQ | FCNCA | Fri, Sep 21, 2018 | 465.60 | 468.49 | 463.61 | 465.32 | 6571 | NASDAQ | FCNCA | Thu, Sep 20, 2018 | 462.00 | 469.44 | 462.00 | 465.50 | 6570 | NASDAQ | FCNCA | Wed, Sep 19, 2018 | 465.24 | 466.78 | 459.90 | 461.50 | 6569 | NASDAQ | FCNCA | Tue, Sep 18, 2018 | 463.39 | 465.25 | 456.07 | 461.50 | 6568 | NASDAQ | FCNCA | Mon, Sep 17, 2018 | 468.60 | 470.59 | 460.84 | 462.54 | 6567 | NASDAQ | FCNCA | Fri, Sep 14, 2018 | 457.20 | 470.56 | 457.20 | 467.48 | 6566 | NASDAQ | FCNCA | Thu, Sep 13, 2018 | 467.37 | 468.07 | 461.09 | 463.34 | 6565 | NASDAQ | FCNCA | Wed, Sep 12, 2018 | 465.59 | 468.91 | 462.10 | 465.00 | 6564 | NASDAQ | FCNCA | Tue, Sep 11, 2018 | 467.75 | 472.96 | 464.55 | 467.22 | 6563 | NASDAQ | FCNCA | Mon, Sep 10, 2018 | 471.58 | 472.84 | 466.34 | 468.90 | 6562 | NASDAQ | FCNCA | Fri, Sep 7, 2018 | 469.75 | 476.49 | 468.37 | 471.01 | 6561 | NASDAQ | FCNCA | Thu, Sep 6, 2018 | 469.11 | 472.50 | 465.00 | 470.80 | 6560 | NASDAQ | FCNCA | Wed, Sep 5, 2018 | 471.75 | 473.83 | 468.26 | 470.00 | 6559 | NASDAQ | FCNCA | Tue, Sep 4, 2018 | 474.65 | 474.65 | 467.82 | 471.73 | 6558 | NASDAQ | FCNCA | Fri, Aug 31, 2018 | 468.31 | 476.04 | 465.02 | 475.01 | 6557 | NASDAQ | FCNCA | Thu, Aug 30, 2018 | 470.71 | 474.64 | 468.32 | 469.40 | 6556 | NASDAQ | FCNCA | Wed, Aug 29, 2018 | 475.28 | 475.28 | 470.00 | 471.40 | 6555 | NASDAQ | FCNCA | Tue, Aug 28, 2018 | 477.40 | 478.22 | 472.98 | 474.00 | 6554 | NASDAQ | FCNCA | Mon, Aug 27, 2018 | 480.68 | 488.44 | 476.12 | 476.52 | 6553 | NASDAQ | FCNCA | Fri, Aug 24, 2018 | 471.14 | 478.79 | 471.14 | 477.27 | 6552 | NASDAQ | FCNCA | Thu, Aug 23, 2018 | 471.10 | 473.30 | 466.04 | 470.80 | 6551 | NASDAQ | FCNCA | Wed, Aug 22, 2018 | 466.63 | 474.63 | 466.38 | 471.44 | 6550 | NASDAQ | FCNCA | Tue, Aug 21, 2018 | 464.81 | 470.25 | 463.28 | 466.50 | 6549 | NASDAQ | FCNCA | Mon, Aug 20, 2018 | 457.82 | 465.83 | 456.70 | 464.75 | 6548 | NASDAQ | FCNCA | Fri, Aug 17, 2018 | 451.40 | 458.35 | 451.40 | 456.46 | 6547 | NASDAQ | FCNCA | Thu, Aug 16, 2018 | 448.67 | 457.50 | 448.11 | 452.37 | 6546 | NASDAQ | FCNCA | Wed, Aug 15, 2018 | 446.89 | 449.99 | 442.98 | 446.33 | 6545 | NASDAQ | FCNCA | Tue, Aug 14, 2018 | 443.64 | 451.89 | 441.54 | 448.34 | 6544 | NASDAQ | FCNCA | Mon, Aug 13, 2018 | 441.60 | 444.37 | 441.45 | 441.95 | 6543 | NASDAQ | FCNCA | Fri, Aug 10, 2018 | 437.65 | 442.42 | 433.30 | 441.61 | 6542 | NASDAQ | FCNCA | Thu, Aug 9, 2018 | 439.01 | 442.48 | 435.00 | 439.75 | 6541 | NASDAQ | FCNCA | Wed, Aug 8, 2018 | 431.21 | 443.78 | 421.26 | 439.64 | 6540 | NASDAQ | FCNCA | Tue, Aug 7, 2018 | 427.70 | 436.07 | 425.57 | 431.02 | 6539 | NASDAQ | FCNCA | Mon, Aug 6, 2018 | 425.50 | 430.50 | 422.90 | 427.02 | 6538 | NASDAQ | FCNCA | Fri, Aug 3, 2018 | 420.20 | 427.48 | 418.10 | 425.50 | 6537 | NASDAQ | FCNCA | Thu, Aug 2, 2018 | 414.34 | 421.30 | 411.30 | 419.71 | 6536 | NASDAQ | FCNCA | Wed, Aug 1, 2018 | 406.32 | 418.00 | 403.30 | 415.90 | 6535 | NASDAQ | FCNCA | Tue, Jul 31, 2018 | 412.83 | 414.48 | 404.45 | 406.82 | 6534 | NASDAQ | FCNCA | Mon, Jul 30, 2018 | 407.26 | 415.00 | 406.55 | 411.66 | 6533 | NASDAQ | FCNCA | Fri, Jul 27, 2018 | 413.98 | 415.79 | 406.00 | 407.12 | 6532 | NASDAQ | FCNCA | Thu, Jul 26, 2018 | 409.20 | 417.48 | 409.18 | 412.37 | 6531 | NASDAQ | FCNCA | Wed, Jul 25, 2018 | 411.26 | 413.57 | 406.46 | 411.85 | 6530 | NASDAQ | FCNCA | Tue, Jul 24, 2018 | 416.25 | 419.97 | 410.00 | 411.69 | 6529 | NASDAQ | FCNCA | Mon, Jul 23, 2018 | 404.98 | 416.97 | 404.98 | 415.52 | 6528 | NASDAQ | FCNCA | Fri, Jul 20, 2018 | 401.72 | 407.65 | 401.72 | 404.47 | 6527 | NASDAQ | FCNCA | Thu, Jul 19, 2018 | 404.45 | 405.95 | 398.00 | 402.89 | 6526 | NASDAQ | FCNCA | Wed, Jul 18, 2018 | 401.01 | 407.00 | 401.01 | 404.96 | 6525 | NASDAQ | FCNCA | Tue, Jul 17, 2018 | 402.62 | 407.23 | 400.26 | 401.88 | 6524 | NASDAQ | FCNCA | Mon, Jul 16, 2018 | 400.04 | 407.80 | 398.70 | 404.58 | 6523 | NASDAQ | FCNCA | Fri, Jul 13, 2018 | 399.36 | 404.18 | 396.26 | 399.90 | 6522 | NASDAQ | FCNCA | Thu, Jul 12, 2018 | 407.01 | 408.19 | 396.12 | 400.59 | 6521 | NASDAQ | FCNCA | Wed, Jul 11, 2018 | 406.15 | 408.35 | 403.00 | 404.13 | 6520 | NASDAQ | FCNCA | Tue, Jul 10, 2018 | 415.15 | 415.59 | 405.95 | 408.16 | 6519 | NASDAQ | FCNCA | Mon, Jul 9, 2018 | 409.08 | 416.93 | 409.08 | 414.20 | 6518 | NASDAQ | FCNCA | Fri, Jul 6, 2018 | 403.27 | 412.00 | 403.27 | 408.34 | 6517 | NASDAQ | FCNCA | Thu, Jul 5, 2018 | 407.73 | 410.06 | 401.67 | 405.70 | 6516 | NASDAQ | FCNCA | Tue, Jul 3, 2018 | 408.50 | 409.48 | 404.37 | 405.38 | 6515 | NASDAQ | FCNCA | Mon, Jul 2, 2018 | 399.23 | 406.98 | 399.00 | 406.28 | 6514 | NASDAQ | FCNCA | Fri, Jun 29, 2018 | 405.47 | 411.39 | 401.75 | 403.30 | 6513 | NASDAQ | FCNCA | Thu, Jun 28, 2018 | 407.79 | 409.50 | 401.98 | 404.29 | 6512 | NASDAQ | FCNCA | Wed, Jun 27, 2018 | 419.13 | 424.34 | 405.98 | 408.15 | 6511 | NASDAQ | FCNCA | Tue, Jun 26, 2018 | 414.09 | 421.59 | 411.21 | 418.15 | 6510 | NASDAQ | FCNCA | Mon, Jun 25, 2018 | 414.95 | 417.49 | 407.84 | 412.85 | 6509 | NASDAQ | FCNCA | Fri, Jun 22, 2018 | 426.22 | 429.58 | 414.22 | 414.69 | 6508 | NASDAQ | FCNCA | Thu, Jun 21, 2018 | 426.68 | 428.19 | 419.08 | 424.12 | 6507 | NASDAQ | FCNCA | Wed, Jun 20, 2018 | 429.31 | 434.84 | 424.36 | 426.87 | 6506 | NASDAQ | FCNCA | Tue, Jun 19, 2018 | 421.21 | 430.24 | 420.50 | 428.39 | 6505 | NASDAQ | FCNCA | Mon, Jun 18, 2018 | 428.90 | 431.21 | 423.56 | 425.18 | 6504 | NASDAQ | FCNCA | Fri, Jun 15, 2018 | 433.37 | 435.50 | 425.11 | 429.35 | 6503 | NASDAQ | FCNCA | Thu, Jun 14, 2018 | 436.03 | 436.40 | 425.35 | 435.13 | 6502 | NASDAQ | FCNCA | Wed, Jun 13, 2018 | 432.26 | 438.52 | 430.35 | 434.64 | 6501 | NASDAQ | FCNCA | Tue, Jun 12, 2018 | 439.96 | 440.39 | 427.84 | 430.80 | 6500 | NASDAQ | FCNCA | Mon, Jun 11, 2018 | 442.00 | 443.33 | 432.80 | 437.58 | 6499 | NASDAQ | FCNCA | Fri, Jun 8, 2018 | 446.09 | 447.00 | 441.00 | 442.00 | 6498 | NASDAQ | FCNCA | Thu, Jun 7, 2018 | 447.94 | 449.72 | 444.67 | 446.99 | 6497 | NASDAQ | FCNCA | Wed, Jun 6, 2018 | 441.37 | 450.00 | 441.37 | 447.28 | 6496 | NASDAQ | FCNCA | Tue, Jun 5, 2018 | 442.78 | 444.50 | 437.18 | 440.00 | 6495 | NASDAQ | FCNCA | Mon, Jun 4, 2018 | 444.00 | 446.65 | 441.62 | 445.15 | 6494 | NASDAQ | FCNCA | Fri, Jun 1, 2018 | 444.23 | 447.23 | 440.10 | 443.61 | 6493 | NASDAQ | FCNCA | Thu, May 31, 2018 | 438.79 | 447.50 | 438.00 | 439.29 | 6492 | NASDAQ | FCNCA | Wed, May 30, 2018 | 436.42 | 439.73 | 432.30 | 438.32 | 6491 | NASDAQ | FCNCA | Tue, May 29, 2018 | 438.58 | 441.92 | 431.04 | 435.00 | 6490 | NASDAQ | FCNCA | Fri, May 25, 2018 | 444.39 | 448.00 | 440.69 | 442.80 | 6489 | NASDAQ | FCNCA | Thu, May 24, 2018 | 450.27 | 450.27 | 441.63 | 444.95 | 6488 | NASDAQ | FCNCA | Wed, May 23, 2018 | 447.32 | 454.39 | 447.32 | 450.80 | 6487 | NASDAQ | FCNCA | Tue, May 22, 2018 | 455.39 | 457.74 | 450.50 | 451.50 | 6486 | NASDAQ | FCNCA | Mon, May 21, 2018 | 452.11 | 457.50 | 452.11 | 457.29 | 6485 | NASDAQ | FCNCA | Fri, May 18, 2018 | 452.39 | 452.39 | 448.24 | 449.95 | 6484 | NASDAQ | FCNCA | Thu, May 17, 2018 | 446.95 | 451.44 | 444.31 | 450.00 | 6483 | NASDAQ | FCNCA | Wed, May 16, 2018 | 447.29 | 451.88 | 446.25 | 447.71 | 6482 | NASDAQ | FCNCA | Tue, May 15, 2018 | 438.67 | 452.43 | 438.67 | 447.73 | 6481 | NASDAQ | FCNCA | Mon, May 14, 2018 | 444.93 | 447.54 | 439.05 | 439.93 | 6480 | NASDAQ | FCNCA | Fri, May 11, 2018 | 446.90 | 449.50 | 441.30 | 443.90 | 6479 | NASDAQ | FCNCA | Thu, May 10, 2018 | 445.61 | 450.90 | 443.67 | 447.40 | 6478 | NASDAQ | FCNCA | Wed, May 9, 2018 | 440.35 | 449.60 | 438.99 | 445.00 | 6477 | NASDAQ | FCNCA | Tue, May 8, 2018 | 437.63 | 439.90 | 428.73 | 438.19 | 6476 | NASDAQ | FCNCA | Mon, May 7, 2018 | 433.02 | 438.39 | 431.60 | 436.10 | 6475 | NASDAQ | FCNCA | Fri, May 4, 2018 | 423.49 | 435.80 | 423.49 | 431.95 | 6474 | NASDAQ | FCNCA | Thu, May 3, 2018 | 428.98 | 429.00 | 421.86 | 424.61 | 6473 | NASDAQ | FCNCA | Wed, May 2, 2018 | 431.65 | 438.14 | 429.89 | 432.36 | 6472 | NASDAQ | FCNCA | Tue, May 1, 2018 | 431.46 | 431.54 | 421.68 | 430.92 | 6471 | NASDAQ | FCNCA | Mon, Apr 30, 2018 | 443.10 | 443.10 | 429.74 | 432.29 | 6470 | NASDAQ | FCNCA | Fri, Apr 27, 2018 | 440.25 | 442.98 | 435.92 | 441.51 | 6469 | NASDAQ | FCNCA | Thu, Apr 26, 2018 | 435.16 | 443.11 | 426.53 | 439.45 | 6468 | NASDAQ | FCNCA | Wed, Apr 25, 2018 | 427.89 | 434.93 | 425.02 | 432.80 | 6467 | NASDAQ | FCNCA | Tue, Apr 24, 2018 | 433.51 | 433.51 | 423.90 | 428.43 | 6466 | NASDAQ | FCNCA | Mon, Apr 23, 2018 | 424.95 | 428.79 | 422.23 | 422.81 | 6465 | NASDAQ | FCNCA | Fri, Apr 20, 2018 | 419.41 | 427.48 | 419.41 | 424.23 | 6464 | NASDAQ | FCNCA | Thu, Apr 19, 2018 | 413.60 | 423.18 | 413.60 | 421.92 | 6463 | NASDAQ | FCNCA | Wed, Apr 18, 2018 | 417.51 | 420.00 | 414.06 | 415.71 | 6462 | NASDAQ | FCNCA | Tue, Apr 17, 2018 | 423.01 | 424.96 | 415.21 | 416.40 | 6461 | NASDAQ | FCNCA | Mon, Apr 16, 2018 | 422.64 | 425.37 | 419.12 | 421.60 | 6460 | NASDAQ | FCNCA | Fri, Apr 13, 2018 | 425.13 | 428.74 | 418.79 | 419.40 | 6459 | NASDAQ | FCNCA | Thu, Apr 12, 2018 | 417.93 | 426.19 | 417.93 | 422.78 | 6458 | NASDAQ | FCNCA | Wed, Apr 11, 2018 | 415.10 | 422.50 | 414.24 | 417.15 | 6457 | NASDAQ | FCNCA | Tue, Apr 10, 2018 | 414.34 | 420.14 | 412.40 | 417.11 | 6456 | NASDAQ | FCNCA | Mon, Apr 9, 2018 | 412.34 | 420.64 | 407.35 | 409.20 | 6455 | NASDAQ | FCNCA | Fri, Apr 6, 2018 | 415.86 | 417.02 | 405.17 | 408.11 | 6454 | NASDAQ | FCNCA | Thu, Apr 5, 2018 | 417.00 | 421.50 | 414.47 | 419.95 | 6453 | NASDAQ | FCNCA | Wed, Apr 4, 2018 | 409.90 | 416.88 | 405.01 | 414.02 | 6452 | NASDAQ | FCNCA | Tue, Apr 3, 2018 | 406.39 | 414.26 | 406.01 | 412.11 | 6451 | NASDAQ | FCNCA | Mon, Apr 2, 2018 | 412.75 | 419.43 | 398.50 | 405.77 | 6450 | NASDAQ | FCNCA | Thu, Mar 29, 2018 | 415.29 | 421.14 | 411.21 | 413.24 | 6449 | NASDAQ | FCNCA | Wed, Mar 28, 2018 | 408.53 | 416.70 | 403.22 | 413.30 | 6448 | NASDAQ | FCNCA | Tue, Mar 27, 2018 | 424.84 | 425.00 | 400.18 | 407.90 | 6447 | NASDAQ | FCNCA | Mon, Mar 26, 2018 | 412.78 | 425.50 | 408.43 | 424.84 | 6446 | NASDAQ | FCNCA | Fri, Mar 23, 2018 | 429.97 | 429.97 | 405.60 | 405.70 | 6445 | NASDAQ | FCNCA | Thu, Mar 22, 2018 | 438.99 | 438.99 | 426.99 | 427.79 | 6444 | NASDAQ | FCNCA | Wed, Mar 21, 2018 | 443.74 | 445.40 | 436.15 | 442.00 | 6443 | NASDAQ | FCNCA | Tue, Mar 20, 2018 | 449.80 | 453.00 | 442.40 | 443.81 | 6442 | NASDAQ | FCNCA | Mon, Mar 19, 2018 | 449.83 | 449.83 | 437.25 | 449.12 | 6441 | NASDAQ | FCNCA | Fri, Mar 16, 2018 | 449.81 | 456.95 | 446.10 | 451.55 | 6440 | NASDAQ | FCNCA | Thu, Mar 15, 2018 | 449.52 | 450.30 | 444.50 | 450.29 | 6439 | NASDAQ | FCNCA | Wed, Mar 14, 2018 | 453.50 | 455.84 | 447.15 | 447.58 | 6438 | NASDAQ | FCNCA | Tue, Mar 13, 2018 | 456.30 | 463.44 | 450.05 | 452.28 | 6437 | NASDAQ | FCNCA | Mon, Mar 12, 2018 | 456.27 | 460.00 | 446.34 | 455.30 | 6436 | NASDAQ | FCNCA | Fri, Mar 9, 2018 | 440.99 | 457.93 | 435.91 | 456.05 | 6435 | NASDAQ | FCNCA | Thu, Mar 8, 2018 | 445.51 | 447.30 | 438.00 | 438.65 | 6434 | NASDAQ | FCNCA | Wed, Mar 7, 2018 | 429.47 | 448.34 | 429.05 | 445.51 | 6433 | NASDAQ | FCNCA | Tue, Mar 6, 2018 | 427.63 | 437.96 | 419.84 | 432.00 | 6432 | NASDAQ | FCNCA | Mon, Mar 5, 2018 | 415.25 | 428.82 | 415.25 | 427.61 | 6431 | NASDAQ | FCNCA | Fri, Mar 2, 2018 | 410.23 | 419.36 | 403.16 | 417.48 | 6430 | NASDAQ | FCNCA | Thu, Mar 1, 2018 | 408.49 | 419.75 | 402.62 | 412.74 | 6429 | NASDAQ | FCNCA | Wed, Feb 28, 2018 | 420.20 | 422.74 | 407.10 | 407.10 | 6428 | NASDAQ | FCNCA | Tue, Feb 27, 2018 | 431.80 | 431.80 | 415.85 | 418.29 | 6427 | NASDAQ | FCNCA | Mon, Feb 26, 2018 | 429.11 | 432.10 | 424.65 | 429.63 | 6426 | NASDAQ | FCNCA | Fri, Feb 23, 2018 | 429.99 | 430.12 | 425.02 | 430.12 | 6425 | NASDAQ | FCNCA | Thu, Feb 22, 2018 | 429.95 | 435.71 | 424.35 | 424.35 | 6424 | NASDAQ | FCNCA | Wed, Feb 21, 2018 | 428.54 | 434.53 | 427.78 | 429.50 | 6423 | NASDAQ | FCNCA | Tue, Feb 20, 2018 | 434.82 | 435.36 | 425.90 | 427.60 | 6422 | NASDAQ | FCNCA | Fri, Feb 16, 2018 | 433.38 | 438.48 | 433.38 | 436.80 | 6421 | NASDAQ | FCNCA | Thu, Feb 15, 2018 | 433.15 | 435.60 | 427.60 | 434.30 | 6420 | NASDAQ | FCNCA | Wed, Feb 14, 2018 | 421.16 | 431.77 | 421.16 | 430.97 | 6419 | NASDAQ | FCNCA | Tue, Feb 13, 2018 | 424.58 | 426.00 | 423.00 | 424.75 | 6418 | NASDAQ | FCNCA | Mon, Feb 12, 2018 | 419.99 | 431.01 | 418.43 | 426.50 | 6417 | NASDAQ | FCNCA | Fri, Feb 9, 2018 | 418.00 | 425.65 | 408.07 | 418.68 | 6416 | NASDAQ | FCNCA | Thu, Feb 8, 2018 | 421.99 | 428.85 | 410.64 | 412.18 | 6415 | NASDAQ | FCNCA | Wed, Feb 7, 2018 | 415.98 | 422.35 | 409.38 | 419.80 | 6414 | NASDAQ | FCNCA | Tue, Feb 6, 2018 | 406.57 | 422.02 | 404.84 | 416.59 | 6413 | NASDAQ | FCNCA | Mon, Feb 5, 2018 | 422.43 | 430.64 | 411.74 | 414.98 | 6412 | NASDAQ | FCNCA | Fri, Feb 2, 2018 | 437.01 | 440.00 | 423.57 | 427.40 | 6411 | NASDAQ | FCNCA | Thu, Feb 1, 2018 | 429.94 | 441.44 | 426.67 | 438.65 | 6410 | NASDAQ | FCNCA | Wed, Jan 31, 2018 | 436.84 | 436.84 | 425.41 | 425.41 | 6409 | NASDAQ | FCNCA | Tue, Jan 30, 2018 | 429.21 | 438.45 | 426.93 | 435.11 | 6408 | NASDAQ | FCNCA | Mon, Jan 29, 2018 | 437.00 | 438.35 | 429.39 | 432.72 | 6407 | NASDAQ | FCNCA | Fri, Jan 26, 2018 | 441.49 | 441.49 | 432.17 | 437.16 | 6406 | NASDAQ | FCNCA | Thu, Jan 25, 2018 | 438.27 | 443.80 | 433.66 | 438.84 | 6405 | NASDAQ | FCNCA | Wed, Jan 24, 2018 | 438.47 | 442.70 | 434.27 | 437.47 | 6404 | NASDAQ | FCNCA | Tue, Jan 23, 2018 | 449.33 | 449.33 | 432.26 | 438.73 | 6403 | NASDAQ | FCNCA | Mon, Jan 22, 2018 | 449.74 | 450.49 | 444.00 | 449.91 | 6402 | NASDAQ | FCNCA | Fri, Jan 19, 2018 | 442.98 | 450.30 | 442.98 | 449.54 | 6401 | NASDAQ | FCNCA | Thu, Jan 18, 2018 | 449.03 | 451.04 | 442.05 | 444.65 | 6400 | NASDAQ | FCNCA | Wed, Jan 17, 2018 | 448.95 | 452.25 | 440.40 | 448.97 | 6399 | NASDAQ | FCNCA | Tue, Jan 16, 2018 | 450.00 | 456.99 | 436.50 | 439.63 | 6398 | NASDAQ | FCNCA | Fri, Jan 12, 2018 | 444.97 | 459.27 | 443.00 | 447.01 | 6397 | NASDAQ | FCNCA | Thu, Jan 11, 2018 | 435.00 | 447.24 | 427.62 | 444.36 | 6396 | NASDAQ | FCNCA | Wed, Jan 10, 2018 | 424.27 | 435.87 | 424.27 | 432.73 | 6395 | NASDAQ | FCNCA | Tue, Jan 9, 2018 | 422.50 | 429.82 | 422.50 | 425.22 | 6394 | NASDAQ | FCNCA | Mon, Jan 8, 2018 | 420.04 | 425.27 | 420.04 | 421.39 | 6393 | NASDAQ | FCNCA | Fri, Jan 5, 2018 | 417.98 | 422.53 | 416.39 | 420.83 | 6392 | NASDAQ | FCNCA | Thu, Jan 4, 2018 | 404.74 | 417.70 | 404.74 | 414.00 | 6391 | NASDAQ | FCNCA | Wed, Jan 3, 2018 | 403.50 | 407.25 | 403.09 | 403.36 | 6390 | NASDAQ | FCNCA | Tue, Jan 2, 2018 | 405.90 | 407.05 | 401.30 | 404.50 | 6389 | NASDAQ | FCNCA | Fri, Dec 29, 2017 | 405.97 | 405.97 | 397.90 | 403.00 | 6388 | NASDAQ | FCNCA | Thu, Dec 28, 2017 | 408.25 | 410.90 | 404.80 | 404.80 | 6387 | NASDAQ | FCNCA | Wed, Dec 27, 2017 | 408.19 | 417.31 | 402.32 | 406.62 | 6386 | NASDAQ | FCNCA | Tue, Dec 26, 2017 | 413.14 | 415.64 | 405.33 | 408.16 | 6385 | NASDAQ | FCNCA | Fri, Dec 22, 2017 | 410.66 | 416.55 | 410.00 | 413.28 | 6384 | NASDAQ | FCNCA | Thu, Dec 21, 2017 | 407.52 | 412.49 | 406.50 | 412.47 | 6383 | NASDAQ | FCNCA | Wed, Dec 20, 2017 | 410.30 | 415.17 | 397.85 | 406.31 | 6382 | NASDAQ | FCNCA | Tue, Dec 19, 2017 | 416.41 | 416.41 | 410.45 | 412.25 | 6381 | NASDAQ | FCNCA | Mon, Dec 18, 2017 | 413.99 | 420.88 | 406.00 | 417.38 | 6380 | NASDAQ | FCNCA | Fri, Dec 15, 2017 | 406.30 | 419.49 | 393.77 | 409.76 | 6379 | NASDAQ | FCNCA | Thu, Dec 14, 2017 | 410.15 | 415.99 | 397.05 | 404.98 | 6378 | NASDAQ | FCNCA | Wed, Dec 13, 2017 | 408.94 | 414.71 | 405.82 | 410.00 | 6377 | NASDAQ | FCNCA | Tue, Dec 12, 2017 | 402.49 | 411.72 | 402.49 | 409.61 | 6376 | NASDAQ | FCNCA | Mon, Dec 11, 2017 | 403.00 | 408.93 | 401.83 | 402.00 | 6375 | NASDAQ | FCNCA | Fri, Dec 8, 2017 | 418.49 | 418.49 | 404.56 | 406.00 | 6374 | NASDAQ | FCNCA | Thu, Dec 7, 2017 | 413.30 | 418.24 | 413.30 | 416.23 | 6373 | NASDAQ | FCNCA | Wed, Dec 6, 2017 | 410.90 | 419.11 | 410.90 | 413.46 | 6372 | NASDAQ | FCNCA | Tue, Dec 5, 2017 | 431.00 | 431.00 | 411.74 | 411.74 | 6371 | NASDAQ | FCNCA | Mon, Dec 4, 2017 | 427.09 | 433.72 | 427.09 | 429.21 | 6370 | NASDAQ | FCNCA | Fri, Dec 1, 2017 | 424.71 | 424.71 | 411.98 | 421.63 | 6369 | NASDAQ | FCNCA | Thu, Nov 30, 2017 | 435.12 | 435.12 | 425.00 | 426.49 | 6368 | NASDAQ | FCNCA | Wed, Nov 29, 2017 | 420.86 | 436.00 | 420.86 | 433.92 | 6367 | NASDAQ | FCNCA | Tue, Nov 28, 2017 | 406.11 | 419.32 | 404.79 | 418.51 | 6366 | NASDAQ | FCNCA | Mon, Nov 27, 2017 | 410.41 | 410.94 | 404.78 | 407.49 | 6365 | NASDAQ | FCNCA | Fri, Nov 24, 2017 | 408.53 | 410.41 | 406.88 | 408.38 | 6364 | NASDAQ | FCNCA | Wed, Nov 22, 2017 | 410.02 | 411.90 | 407.42 | 407.42 | 6363 | NASDAQ | FCNCA | Tue, Nov 21, 2017 | 414.70 | 418.17 | 408.68 | 411.60 | 6362 | NASDAQ | FCNCA | Mon, Nov 20, 2017 | 398.97 | 410.14 | 398.97 | 410.00 | 6361 | NASDAQ | FCNCA | Fri, Nov 17, 2017 | 398.00 | 401.05 | 397.90 | 399.19 | 6360 | NASDAQ | FCNCA | Thu, Nov 16, 2017 | 400.43 | 402.30 | 398.09 | 400.68 | 6359 | NASDAQ | FCNCA | Wed, Nov 15, 2017 | 396.12 | 401.81 | 396.12 | 397.33 | 6358 | NASDAQ | FCNCA | Tue, Nov 14, 2017 | 392.57 | 400.55 | 392.57 | 399.53 | 6357 | NASDAQ | FCNCA | Mon, Nov 13, 2017 | 392.00 | 394.76 | 388.41 | 394.08 | 6356 | NASDAQ | FCNCA | Fri, Nov 10, 2017 | 392.39 | 392.50 | 387.22 | 388.00 | 6355 | NASDAQ | FCNCA | Thu, Nov 9, 2017 | 390.26 | 393.74 | 390.00 | 391.28 | 6354 | NASDAQ | FCNCA | Wed, Nov 8, 2017 | 395.32 | 397.85 | 391.75 | 393.48 | 6353 | NASDAQ | FCNCA | Tue, Nov 7, 2017 | 407.08 | 407.08 | 393.12 | 396.50 | 6352 | NASDAQ | FCNCA | Mon, Nov 6, 2017 | 408.00 | 409.23 | 405.82 | 408.03 | 6351 | NASDAQ | FCNCA | Fri, Nov 3, 2017 | 412.64 | 412.64 | 406.00 | 410.44 | 6350 | NASDAQ | FCNCA | Thu, Nov 2, 2017 | 398.99 | 409.44 | 397.99 | 408.52 | 6349 | NASDAQ | FCNCA | Wed, Nov 1, 2017 | 408.35 | 410.09 | 400.27 | 402.42 | 6348 | NASDAQ | FCNCA | Tue, Oct 31, 2017 | 403.25 | 407.05 | 402.55 | 405.00 | 6347 | NASDAQ | FCNCA | Mon, Oct 30, 2017 | 413.50 | 416.80 | 401.77 | 401.77 | 6346 | NASDAQ | FCNCA | Fri, Oct 27, 2017 | 413.51 | 417.98 | 409.19 | 414.60 | 6345 | NASDAQ | FCNCA | Thu, Oct 26, 2017 | 393.07 | 413.29 | 392.95 | 412.13 | 6344 | NASDAQ | FCNCA | Wed, Oct 25, 2017 | 385.55 | 391.37 | 382.01 | 391.37 | 6343 | NASDAQ | FCNCA | Tue, Oct 24, 2017 | 383.13 | 387.86 | 383.13 | 385.82 | 6342 | NASDAQ | FCNCA | Mon, Oct 23, 2017 | 391.00 | 392.00 | 383.00 | 384.03 | 6341 | NASDAQ | FCNCA | Fri, Oct 20, 2017 | 388.41 | 391.87 | 388.41 | 391.00 | 6340 | NASDAQ | FCNCA | Thu, Oct 19, 2017 | 381.89 | 385.14 | 381.88 | 383.44 | 6339 | NASDAQ | FCNCA | Wed, Oct 18, 2017 | 381.16 | 387.79 | 381.16 | 385.68 | 6338 | NASDAQ | FCNCA | Tue, Oct 17, 2017 | 386.90 | 386.90 | 379.58 | 380.96 | 6337 | NASDAQ | FCNCA | Mon, Oct 16, 2017 | 384.99 | 388.66 | 383.70 | 386.87 | 6336 | NASDAQ | FCNCA | Fri, Oct 13, 2017 | 385.89 | 387.00 | 383.26 | 383.58 | 6335 | NASDAQ | FCNCA | Thu, Oct 12, 2017 | 384.50 | 385.79 | 382.59 | 384.49 | 6334 | NASDAQ | FCNCA | Wed, Oct 11, 2017 | 383.00 | 385.96 | 380.00 | 384.57 | 6333 | NASDAQ | FCNCA | Tue, Oct 10, 2017 | 381.45 | 383.61 | 378.43 | 383.25 | 6332 | NASDAQ | FCNCA | Mon, Oct 9, 2017 | 379.09 | 380.97 | 376.95 | 380.97 | 6331 | NASDAQ | FCNCA | Fri, Oct 6, 2017 | 381.25 | 383.03 | 376.70 | 378.10 | 6330 | NASDAQ | FCNCA | Thu, Oct 5, 2017 | 374.16 | 384.89 | 371.52 | 382.04 | 6329 | NASDAQ | FCNCA | Wed, Oct 4, 2017 | 381.44 | 383.61 | 374.65 | 374.96 | 6328 | NASDAQ | FCNCA | Tue, Oct 3, 2017 | 381.01 | 381.99 | 377.74 | 381.36 | 6327 | NASDAQ | FCNCA | Mon, Oct 2, 2017 | 375.85 | 379.04 | 372.78 | 378.26 | 6326 | NASDAQ | FCNCA | Fri, Sep 29, 2017 | 370.53 | 379.49 | 370.53 | 373.89 | 6325 | NASDAQ | FCNCA | Thu, Sep 28, 2017 | 372.75 | 375.23 | 368.91 | 369.23 | 6324 | NASDAQ | FCNCA | Wed, Sep 27, 2017 | 361.90 | 374.64 | 361.15 | 372.72 | 6323 | NASDAQ | FCNCA | Tue, Sep 26, 2017 | 358.38 | 361.40 | 358.38 | 359.76 | 6322 | NASDAQ | FCNCA | Mon, Sep 25, 2017 | 354.80 | 358.28 | 352.15 | 357.52 | 6321 | NASDAQ | FCNCA | Fri, Sep 22, 2017 | 350.50 | 354.75 | 350.50 | 354.75 | 6320 | NASDAQ | FCNCA | Thu, Sep 21, 2017 | 350.50 | 355.15 | 350.50 | 352.77 | 6319 | NASDAQ | FCNCA | Wed, Sep 20, 2017 | 346.32 | 355.89 | 345.78 | 352.80 | 6318 | NASDAQ | FCNCA | Tue, Sep 19, 2017 | 349.69 | 351.21 | 344.62 | 348.42 | 6317 | NASDAQ | FCNCA | Mon, Sep 18, 2017 | 341.50 | 350.70 | 341.50 | 348.80 | 6316 | NASDAQ | FCNCA | Fri, Sep 15, 2017 | 335.63 | 340.44 | 335.51 | 338.37 | 6315 | NASDAQ | FCNCA | Thu, Sep 14, 2017 | 336.55 | 338.00 | 334.52 | 335.23 | 6314 | NASDAQ | FCNCA | Wed, Sep 13, 2017 | 335.72 | 345.67 | 335.72 | 338.02 | 6313 | NASDAQ | FCNCA | Tue, Sep 12, 2017 | 337.68 | 341.84 | 337.68 | 340.51 | 6312 | NASDAQ | FCNCA | Mon, Sep 11, 2017 | 334.43 | 340.83 | 332.56 | 337.73 | 6311 | NASDAQ | FCNCA | Fri, Sep 8, 2017 | 323.74 | 333.05 | 323.74 | 329.71 | 6310 | NASDAQ | FCNCA | Thu, Sep 7, 2017 | 337.28 | 337.28 | 324.00 | 325.67 | 6309 | NASDAQ | FCNCA | Wed, Sep 6, 2017 | 336.31 | 337.48 | 333.84 | 334.10 | 6308 | NASDAQ | FCNCA | Tue, Sep 5, 2017 | 338.40 | 341.50 | 332.47 | 332.67 | 6307 | NASDAQ | FCNCA | Fri, Sep 1, 2017 | 342.16 | 343.98 | 336.00 | 339.29 | 6306 | NASDAQ | FCNCA | Thu, Aug 31, 2017 | 344.90 | 344.90 | 338.97 | 340.51 | 6305 | NASDAQ | FCNCA | Wed, Aug 30, 2017 | 340.00 | 343.50 | 340.00 | 341.27 | 6304 | NASDAQ | FCNCA | Tue, Aug 29, 2017 | 341.26 | 343.80 | 337.40 | 340.79 | 6303 | NASDAQ | FCNCA | Mon, Aug 28, 2017 | 347.00 | 347.01 | 340.07 | 343.29 | 6302 | NASDAQ | FCNCA | Fri, Aug 25, 2017 | 346.50 | 350.60 | 343.79 | 346.42 | 6301 | NASDAQ | FCNCA | Thu, Aug 24, 2017 | 342.67 | 347.63 | 339.81 | 343.82 | 6300 | NASDAQ | FCNCA | Wed, Aug 23, 2017 | 346.60 | 351.19 | 343.69 | 343.73 | 6299 | NASDAQ | FCNCA | Tue, Aug 22, 2017 | 341.90 | 350.05 | 340.10 | 349.25 | 6298 | NASDAQ | FCNCA | Mon, Aug 21, 2017 | 336.65 | 340.70 | 335.03 | 337.70 | 6297 | NASDAQ | FCNCA | Fri, Aug 18, 2017 | 337.59 | 340.83 | 336.29 | 338.51 | 6296 | NASDAQ | FCNCA | Thu, Aug 17, 2017 | 351.71 | 351.71 | 339.91 | 340.41 | 6295 | NASDAQ | FCNCA | Wed, Aug 16, 2017 | 348.57 | 353.70 | 345.51 | 348.84 | 6294 | NASDAQ | FCNCA | Tue, Aug 15, 2017 | 354.01 | 355.00 | 347.13 | 347.40 | 6293 | NASDAQ | FCNCA | Mon, Aug 14, 2017 | 347.27 | 353.74 | 346.00 | 353.02 | 6292 | NASDAQ | FCNCA | Fri, Aug 11, 2017 | 352.98 | 353.09 | 345.06 | 345.06 | 6291 | NASDAQ | FCNCA | Thu, Aug 10, 2017 | 358.12 | 360.47 | 349.00 | 351.10 | 6290 | NASDAQ | FCNCA | Wed, Aug 9, 2017 | 364.45 | 364.98 | 359.00 | 360.61 | 6289 | NASDAQ | FCNCA | Tue, Aug 8, 2017 | 365.74 | 373.36 | 365.10 | 365.50 | 6288 | NASDAQ | FCNCA | Mon, Aug 7, 2017 | 365.26 | 367.00 | 363.60 | 363.81 | 6287 | NASDAQ | FCNCA | Fri, Aug 4, 2017 | 368.44 | 369.15 | 365.39 | 365.39 | 6286 | NASDAQ | FCNCA | Thu, Aug 3, 2017 | 367.89 | 367.92 | 364.28 | 365.74 | 6285 | NASDAQ | FCNCA | Wed, Aug 2, 2017 | 369.80 | 372.79 | 366.18 | 368.71 | 6284 | NASDAQ | FCNCA | Tue, Aug 1, 2017 | 370.65 | 373.51 | 366.78 | 368.04 | 6283 | NASDAQ | FCNCA | Mon, Jul 31, 2017 | 362.64 | 369.74 | 362.64 | 368.02 | 6282 | NASDAQ | FCNCA | Fri, Jul 28, 2017 | 365.10 | 368.31 | 360.48 | 365.66 | 6281 | NASDAQ | FCNCA | Thu, Jul 27, 2017 | 370.00 | 374.58 | 368.23 | 369.47 | 6280 | NASDAQ | FCNCA | Wed, Jul 26, 2017 | 381.47 | 381.47 | 367.53 | 370.36 | 6279 | NASDAQ | FCNCA | Tue, Jul 25, 2017 | 379.75 | 383.97 | 376.20 | 379.93 | 6278 | NASDAQ | FCNCA | Mon, Jul 24, 2017 | 375.00 | 376.82 | 371.41 | 376.82 | 6277 | NASDAQ | FCNCA | Fri, Jul 21, 2017 | 381.93 | 381.93 | 371.48 | 372.29 | 6276 | NASDAQ | FCNCA | Thu, Jul 20, 2017 | 374.27 | 374.97 | 371.96 | 373.79 | 6275 | NASDAQ | FCNCA | Wed, Jul 19, 2017 | 374.97 | 377.80 | 374.30 | 375.39 | 6274 | NASDAQ | FCNCA | Tue, Jul 18, 2017 | 370.87 | 376.58 | 369.00 | 374.62 | 6273 | NASDAQ | FCNCA | Mon, Jul 17, 2017 | 372.90 | 376.49 | 371.72 | 374.02 | 6272 | NASDAQ | FCNCA | Fri, Jul 14, 2017 | 381.41 | 381.41 | 370.16 | 373.70 | 6271 | NASDAQ | FCNCA | Thu, Jul 13, 2017 | 385.90 | 385.95 | 375.71 | 383.00 | 6270 | NASDAQ | FCNCA | Wed, Jul 12, 2017 | 381.60 | 387.36 | 381.30 | 382.17 | 6269 | NASDAQ | FCNCA | Tue, Jul 11, 2017 | 383.00 | 384.50 | 378.00 | 380.77 | 6268 | NASDAQ | FCNCA | Mon, Jul 10, 2017 | 381.20 | 386.60 | 378.37 | 383.17 | 6267 | NASDAQ | FCNCA | Fri, Jul 7, 2017 | 379.87 | 384.00 | 372.75 | 383.24 | 6266 | NASDAQ | FCNCA | Thu, Jul 6, 2017 | 377.98 | 383.18 | 375.56 | 376.68 | 6265 | NASDAQ | FCNCA | Wed, Jul 5, 2017 | 384.84 | 386.05 | 374.72 | 381.24 | 6264 | NASDAQ | FCNCA | Mon, Jul 3, 2017 | 375.69 | 395.15 | 375.69 | 383.36 | 6263 | NASDAQ | FCNCA | Fri, Jun 30, 2017 | 377.00 | 380.00 | 370.69 | 372.70 | 6262 | NASDAQ | FCNCA | Thu, Jun 29, 2017 | 372.87 | 380.02 | 372.52 | 374.40 | 6261 | NASDAQ | FCNCA | Wed, Jun 28, 2017 | 361.89 | 376.05 | 361.89 | 369.77 | 6260 | NASDAQ | FCNCA | Tue, Jun 27, 2017 | 355.89 | 361.57 | 355.64 | 360.09 | 6259 | NASDAQ | FCNCA | Mon, Jun 26, 2017 | 363.00 | 363.00 | 352.70 | 355.43 | 6258 | NASDAQ | FCNCA | Fri, Jun 23, 2017 | 356.45 | 371.45 | 351.66 | 363.37 | 6257 | NASDAQ | FCNCA | Thu, Jun 22, 2017 | 354.37 | 355.80 | 346.55 | 351.32 | 6256 | NASDAQ | FCNCA | Wed, Jun 21, 2017 | 365.23 | 367.46 | 355.96 | 355.96 | 6255 | NASDAQ | FCNCA | Tue, Jun 20, 2017 | 365.27 | 370.40 | 361.11 | 363.08 | 6254 | NASDAQ | FCNCA | Mon, Jun 19, 2017 | 376.80 | 380.45 | 367.01 | 368.72 | 6253 | NASDAQ | FCNCA | Fri, Jun 16, 2017 | 367.53 | 376.61 | 367.53 | 371.82 | 6252 | NASDAQ | FCNCA | Thu, Jun 15, 2017 | 361.89 | 371.91 | 361.89 | 370.05 | 6251 | NASDAQ | FCNCA | Wed, Jun 14, 2017 | 359.00 | 365.78 | 353.18 | 364.62 | 6250 | NASDAQ | FCNCA | Tue, Jun 13, 2017 | 362.57 | 362.57 | 355.94 | 359.95 | 6249 | NASDAQ | FCNCA | Mon, Jun 12, 2017 | 365.76 | 380.00 | 355.57 | 359.81 | 6248 | NASDAQ | FCNCA | Fri, Jun 9, 2017 | 352.00 | 365.92 | 352.00 | 365.51 | 6247 | NASDAQ | FCNCA | Thu, Jun 8, 2017 | 325.90 | 354.15 | 325.90 | 350.50 | 6246 | NASDAQ | FCNCA | Wed, Jun 7, 2017 | 333.17 | 338.94 | 332.32 | 338.13 | 6245 | NASDAQ | FCNCA | Tue, Jun 6, 2017 | 333.02 | 336.40 | 330.63 | 334.97 | 6244 | NASDAQ | FCNCA | Mon, Jun 5, 2017 | 339.28 | 340.76 | 335.90 | 336.10 | 6243 | NASDAQ | FCNCA | Fri, Jun 2, 2017 | 335.11 | 345.14 | 335.11 | 340.75 | 6242 | NASDAQ | FCNCA | Thu, Jun 1, 2017 | 334.00 | 338.12 | 330.31 | 337.65 | 6241 | NASDAQ | FCNCA | Wed, May 31, 2017 | 328.12 | 333.50 | 326.00 | 331.40 | 6240 | NASDAQ | FCNCA | Tue, May 30, 2017 | 332.87 | 332.87 | 327.88 | 329.28 | 6239 | NASDAQ | FCNCA | Fri, May 26, 2017 | 335.20 | 336.50 | 334.34 | 334.81 | 6238 | NASDAQ | FCNCA | Thu, May 25, 2017 | 337.40 | 340.19 | 335.07 | 335.84 | 6237 | NASDAQ | FCNCA | Wed, May 24, 2017 | 333.41 | 340.57 | 333.41 | 337.39 | 6236 | NASDAQ | FCNCA | Tue, May 23, 2017 | 333.10 | 341.00 | 332.20 | 339.71 | 6235 | NASDAQ | FCNCA | Mon, May 22, 2017 | 334.99 | 336.45 | 332.15 | 334.04 | 6234 | NASDAQ | FCNCA | Fri, May 19, 2017 | 334.85 | 339.01 | 332.62 | 334.28 | 6233 | NASDAQ | FCNCA | Thu, May 18, 2017 | 329.82 | 338.80 | 329.82 | 335.57 | 6232 | NASDAQ | FCNCA | Wed, May 17, 2017 | 340.32 | 341.59 | 328.90 | 330.78 | 6231 | NASDAQ | FCNCA | Tue, May 16, 2017 | 343.02 | 346.04 | 335.91 | 345.40 | 6230 | NASDAQ | FCNCA | Mon, May 15, 2017 | 340.22 | 345.65 | 340.22 | 343.56 | 6229 | NASDAQ | FCNCA | Fri, May 12, 2017 | 341.82 | 346.40 | 330.37 | 339.76 | 6228 | NASDAQ | FCNCA | Thu, May 11, 2017 | 347.01 | 347.01 | 339.35 | 343.27 | 6227 | NASDAQ | FCNCA | Wed, May 10, 2017 | 347.10 | 349.75 | 346.03 | 347.62 | 6226 | NASDAQ | FCNCA | Tue, May 9, 2017 | 354.80 | 357.46 | 349.40 | 350.40 | 6225 | NASDAQ | FCNCA | Mon, May 8, 2017 | 351.66 | 354.07 | 350.20 | 353.49 | 6224 | NASDAQ | FCNCA | Fri, May 5, 2017 | 355.01 | 355.01 | 349.47 | 351.65 | 6223 | NASDAQ | FCNCA | Thu, May 4, 2017 | 348.20 | 357.90 | 348.20 | 355.17 | 6222 | NASDAQ | FCNCA | Wed, May 3, 2017 | 345.19 | 350.62 | 345.19 | 350.31 | 6221 | NASDAQ | FCNCA | Tue, May 2, 2017 | 348.91 | 351.20 | 345.38 | 347.67 | 6220 | NASDAQ | FCNCA | Mon, May 1, 2017 | 349.47 | 351.76 | 343.93 | 351.20 | 6219 | NASDAQ | FCNCA | Fri, Apr 28, 2017 | 359.71 | 359.71 | 346.15 | 348.06 | 6218 | NASDAQ | FCNCA | Thu, Apr 27, 2017 | 360.15 | 363.39 | 357.68 | 360.28 | 6217 | NASDAQ | FCNCA | Wed, Apr 26, 2017 | 347.10 | 361.20 | 342.97 | 359.51 | 6216 | NASDAQ | FCNCA | Tue, Apr 25, 2017 | 349.15 | 353.21 | 346.54 | 347.80 | 6215 | NASDAQ | FCNCA | Mon, Apr 24, 2017 | 342.40 | 346.78 | 339.05 | 346.42 | 6214 | NASDAQ | FCNCA | Fri, Apr 21, 2017 | 335.82 | 337.57 | 333.50 | 336.32 | 6213 | NASDAQ | FCNCA | Thu, Apr 20, 2017 | 332.23 | 339.50 | 328.27 | 336.25 | 6212 | NASDAQ | FCNCA | Wed, Apr 19, 2017 | 327.41 | 335.74 | 327.40 | 330.82 | 6211 | NASDAQ | FCNCA | Tue, Apr 18, 2017 | 327.13 | 329.10 | 324.24 | 328.44 | 6210 | NASDAQ | FCNCA | Mon, Apr 17, 2017 | 324.00 | 327.78 | 320.10 | 326.80 | 6209 | NASDAQ | FCNCA | Thu, Apr 13, 2017 | 327.41 | 330.13 | 322.34 | 322.97 | 6208 | NASDAQ | FCNCA | Wed, Apr 12, 2017 | 331.57 | 334.61 | 328.67 | 328.98 | 6207 | NASDAQ | FCNCA | Tue, Apr 11, 2017 | 327.11 | 334.09 | 327.11 | 333.68 | 6206 | NASDAQ | FCNCA | Mon, Apr 10, 2017 | 336.95 | 336.95 | 328.00 | 329.32 | 6205 | NASDAQ | FCNCA | Fri, Apr 7, 2017 | 329.00 | 332.07 | 327.80 | 328.65 | 6204 | NASDAQ | FCNCA | Thu, Apr 6, 2017 | 326.25 | 331.28 | 325.00 | 330.51 | 6203 | NASDAQ | FCNCA | Wed, Apr 5, 2017 | 334.34 | 338.31 | 326.77 | 327.25 | 6202 | NASDAQ | FCNCA | Tue, Apr 4, 2017 | 337.98 | 337.98 | 330.50 | 332.55 | 6201 | NASDAQ | FCNCA | Mon, Apr 3, 2017 | 336.55 | 339.94 | 329.61 | 335.15 | 6200 | NASDAQ | FCNCA | Fri, Mar 31, 2017 | 338.75 | 339.60 | 334.82 | 335.37 | 6199 | NASDAQ | FCNCA | Thu, Mar 30, 2017 | 327.55 | 341.56 | 327.55 | 340.11 | 6198 | NASDAQ | FCNCA | Wed, Mar 29, 2017 | 329.99 | 338.74 | 328.60 | 329.31 | 6197 | NASDAQ | FCNCA | Tue, Mar 28, 2017 | 324.46 | 330.84 | 319.40 | 329.97 | 6196 | NASDAQ | FCNCA | Mon, Mar 27, 2017 | 323.13 | 328.13 | 321.03 | 325.33 | 6195 | NASDAQ | FCNCA | Fri, Mar 24, 2017 | 329.95 | 329.95 | 323.34 | 327.02 | 6194 | NASDAQ | FCNCA | Thu, Mar 23, 2017 | 325.20 | 331.71 | 324.15 | 327.00 | 6193 | NASDAQ | FCNCA | Wed, Mar 22, 2017 | 326.12 | 328.36 | 323.79 | 324.51 | 6192 | NASDAQ | FCNCA | Tue, Mar 21, 2017 | 345.50 | 345.50 | 327.71 | 328.21 | 6191 | NASDAQ | FCNCA | Mon, Mar 20, 2017 | 347.02 | 349.78 | 342.90 | 343.92 | 6190 | NASDAQ | FCNCA | Fri, Mar 17, 2017 | 347.08 | 353.50 | 344.15 | 346.50 | 6189 | NASDAQ | FCNCA | Thu, Mar 16, 2017 | 346.48 | 355.98 | 342.70 | 348.40 | 6188 | NASDAQ | FCNCA | Wed, Mar 15, 2017 | 351.91 | 354.38 | 345.20 | 346.73 | 6187 | NASDAQ | FCNCA | Tue, Mar 14, 2017 | 350.93 | 352.37 | 348.00 | 349.84 | 6186 | NASDAQ | FCNCA | Mon, Mar 13, 2017 | 350.07 | 357.13 | 347.54 | 351.47 | 6185 | NASDAQ | FCNCA | Fri, Mar 10, 2017 | 353.26 | 353.53 | 348.00 | 352.10 | 6184 | NASDAQ | FCNCA | Thu, Mar 9, 2017 | 349.96 | 353.47 | 348.46 | 349.76 | 6183 | NASDAQ | FCNCA | Wed, Mar 8, 2017 | 355.46 | 355.60 | 348.86 | 350.17 | 6182 | NASDAQ | FCNCA | Tue, Mar 7, 2017 | 357.50 | 367.55 | 352.80 | 353.90 | 6181 | NASDAQ | FCNCA | Mon, Mar 6, 2017 | 364.17 | 364.17 | 354.11 | 359.34 | 6180 | NASDAQ | FCNCA | Fri, Mar 3, 2017 | 364.52 | 366.24 | 357.77 | 365.03 | 6179 | NASDAQ | FCNCA | Thu, Mar 2, 2017 | 368.00 | 369.50 | 360.88 | 362.23 | 6178 | NASDAQ | FCNCA | Wed, Mar 1, 2017 | 359.54 | 368.00 | 359.54 | 367.98 | 6177 | NASDAQ | FCNCA | Tue, Feb 28, 2017 | 363.50 | 363.50 | 354.00 | 356.29 | 6176 | NASDAQ | FCNCA | Mon, Feb 27, 2017 | 361.65 | 364.53 | 359.33 | 364.36 | 6175 | NASDAQ | FCNCA | Fri, Feb 24, 2017 | 360.01 | 363.82 | 359.01 | 362.60 | 6174 | NASDAQ | FCNCA | Thu, Feb 23, 2017 | 366.05 | 366.11 | 362.24 | 363.85 | 6173 | NASDAQ | FCNCA | Wed, Feb 22, 2017 | 367.71 | 368.00 | 363.20 | 363.82 | 6172 | NASDAQ | FCNCA | Tue, Feb 21, 2017 | 331.25 | 369.88 | 335.00 | 368.30 | 6171 | NASDAQ | FCNCA | Fri, Feb 17, 2017 | 368.67 | 368.67 | 362.00 | 367.80 | 6170 | NASDAQ | FCNCA | Thu, Feb 16, 2017 | 370.46 | 370.83 | 367.53 | 368.35 | 6169 | NASDAQ | FCNCA | Wed, Feb 15, 2017 | 366.04 | 370.85 | 363.42 | 369.60 | 6168 | NASDAQ | FCNCA | Tue, Feb 14, 2017 | 369.98 | 369.98 | 363.52 | 366.97 | 6167 | NASDAQ | FCNCA | Mon, Feb 13, 2017 | 360.92 | 364.42 | 360.92 | 362.48 | 6166 | NASDAQ | FCNCA | Fri, Feb 10, 2017 | 357.71 | 359.48 | 357.23 | 358.94 | 6165 | NASDAQ | FCNCA | Thu, Feb 9, 2017 | 347.60 | 356.99 | 347.60 | 356.80 | 6164 | NASDAQ | FCNCA | Wed, Feb 8, 2017 | 351.02 | 354.11 | 346.23 | 347.45 | 6163 | NASDAQ | FCNCA | Tue, Feb 7, 2017 | 361.44 | 362.29 | 347.87 | 355.08 | 6162 | NASDAQ | FCNCA | Mon, Feb 6, 2017 | 365.03 | 366.60 | 359.95 | 360.94 | 6161 | NASDAQ | FCNCA | Fri, Feb 3, 2017 | 361.54 | 369.27 | 361.00 | 367.22 | 6160 | NASDAQ | FCNCA | Thu, Feb 2, 2017 | 361.95 | 363.97 | 356.75 | 358.62 | 6159 | NASDAQ | FCNCA | Wed, Feb 1, 2017 | 369.11 | 373.48 | 362.85 | 363.61 | 6158 | NASDAQ | FCNCA | Tue, Jan 31, 2017 | 363.99 | 367.79 | 362.67 | 366.74 | 6157 | NASDAQ | FCNCA | Mon, Jan 30, 2017 | 370.61 | 370.61 | 362.30 | 365.47 | 6156 | NASDAQ | FCNCA | Fri, Jan 27, 2017 | 376.25 | 377.59 | 371.30 | 371.86 | 6155 | NASDAQ | FCNCA | Thu, Jan 26, 2017 | 381.75 | 384.12 | 371.51 | 378.28 | 6154 | NASDAQ | FCNCA | Wed, Jan 25, 2017 | 369.99 | 383.43 | 368.82 | 381.85 | 6153 | NASDAQ | FCNCA | Tue, Jan 24, 2017 | 358.00 | 367.63 | 355.00 | 367.00 | 6152 | NASDAQ | FCNCA | Mon, Jan 23, 2017 | 359.00 | 359.00 | 355.00 | 357.85 | 6151 | NASDAQ | FCNCA | Fri, Jan 20, 2017 | 356.16 | 363.34 | 356.16 | 359.51 | 6150 | NASDAQ | FCNCA | Thu, Jan 19, 2017 | 357.00 | 358.00 | 354.35 | 356.78 | 6149 | NASDAQ | FCNCA | Wed, Jan 18, 2017 | 351.06 | 356.15 | 348.84 | 356.15 | 6148 | NASDAQ | FCNCA | Tue, Jan 17, 2017 | 355.00 | 364.99 | 350.02 | 350.06 | 6147 | NASDAQ | FCNCA | Fri, Jan 13, 2017 | 355.00 | 359.25 | 355.00 | 357.90 | 6146 | NASDAQ | FCNCA | Thu, Jan 12, 2017 | 358.60 | 358.60 | 351.00 | 353.95 | 6145 | NASDAQ | FCNCA | Wed, Jan 11, 2017 | 356.00 | 359.09 | 354.95 | 359.08 | 6144 | NASDAQ | FCNCA | Tue, Jan 10, 2017 | 349.00 | 356.72 | 348.00 | 356.68 | 6143 | NASDAQ | FCNCA | Mon, Jan 9, 2017 | 351.29 | 351.29 | 344.25 | 347.92 | 6142 | NASDAQ | FCNCA | Fri, Jan 6, 2017 | 352.16 | 357.30 | 349.71 | 354.02 | 6141 | NASDAQ | FCNCA | Thu, Jan 5, 2017 | 358.65 | 358.65 | 348.00 | 352.16 | 6140 | NASDAQ | FCNCA | Wed, Jan 4, 2017 | 355.00 | 360.70 | 355.00 | 358.54 | 6139 | NASDAQ | FCNCA | Tue, Jan 3, 2017 | 357.60 | 359.09 | 353.32 | 354.99 | 6138 | NASDAQ | FCNCA | Fri, Dec 30, 2016 | 355.48 | 357.06 | 354.13 | 355.00 | 6137 | NASDAQ | FCNCA | Thu, Dec 29, 2016 | 361.62 | 362.15 | 353.00 | 356.19 | 6136 | NASDAQ | FCNCA | Wed, Dec 28, 2016 | 364.79 | 364.79 | 361.52 | 362.01 | 6135 | NASDAQ | FCNCA | Tue, Dec 27, 2016 | 364.60 | 365.50 | 363.30 | 364.81 | 6134 | NASDAQ | FCNCA | Fri, Dec 23, 2016 | 362.70 | 365.91 | 362.70 | 364.82 | 6133 | NASDAQ | FCNCA | Thu, Dec 22, 2016 | 363.00 | 365.00 | 361.00 | 363.56 | 6132 | NASDAQ | FCNCA | Wed, Dec 21, 2016 | 365.00 | 365.00 | 362.18 | 362.73 | 6131 | NASDAQ | FCNCA | Tue, Dec 20, 2016 | 361.50 | 364.73 | 359.66 | 364.73 | 6130 | NASDAQ | FCNCA | Mon, Dec 19, 2016 | 360.38 | 362.46 | 358.80 | 360.08 | 6129 | NASDAQ | FCNCA | Fri, Dec 16, 2016 | 365.00 | 366.73 | 357.14 | 365.00 | 6128 | NASDAQ | FCNCA | Thu, Dec 15, 2016 | 363.50 | 367.00 | 362.00 | 365.09 | 6127 | NASDAQ | FCNCA | Wed, Dec 14, 2016 | 364.00 | 365.88 | 361.57 | 362.48 | 6126 | NASDAQ | FCNCA | Tue, Dec 13, 2016 | 364.00 | 365.00 | 363.16 | 363.78 | 6125 | NASDAQ | FCNCA | Mon, Dec 12, 2016 | 364.07 | 364.70 | 361.65 | 362.67 | 6124 | NASDAQ | FCNCA | Fri, Dec 9, 2016 | 360.96 | 364.62 | 359.84 | 364.60 | 6123 | NASDAQ | FCNCA | Thu, Dec 8, 2016 | 359.88 | 364.00 | 358.04 | 361.47 | 6122 | NASDAQ | FCNCA | Wed, Dec 7, 2016 | 357.41 | 361.08 | 357.41 | 359.35 | 6121 | NASDAQ | FCNCA | Tue, Dec 6, 2016 | 351.99 | 360.60 | 351.98 | 360.21 | 6120 | NASDAQ | FCNCA | Mon, Dec 5, 2016 | 355.11 | 357.15 | 352.15 | 354.69 | 6119 | NASDAQ | FCNCA | Fri, Dec 2, 2016 | 358.00 | 359.17 | 352.01 | 353.74 | 6118 | NASDAQ | FCNCA | Thu, Dec 1, 2016 | 359.65 | 364.00 | 357.21 | 359.68 | 6117 | NASDAQ | FCNCA | Wed, Nov 30, 2016 | 355.97 | 359.00 | 355.51 | 356.37 | 6116 | NASDAQ | FCNCA | Tue, Nov 29, 2016 | 347.00 | 353.56 | 340.23 | 350.52 | 6115 | NASDAQ | FCNCA | Mon, Nov 28, 2016 | 353.00 | 355.39 | 349.96 | 350.03 | 6114 | NASDAQ | FCNCA | Fri, Nov 25, 2016 | 357.00 | 359.96 | 356.22 | 357.90 | 6113 | NASDAQ | FCNCA | Wed, Nov 23, 2016 | 355.42 | 359.74 | 353.42 | 357.48 | 6112 | NASDAQ | FCNCA | Tue, Nov 22, 2016 | 350.21 | 354.36 | 348.09 | 353.58 | 6111 | NASDAQ | FCNCA | Mon, Nov 21, 2016 | 348.00 | 350.00 | 346.26 | 348.49 | 6110 | NASDAQ | FCNCA | Fri, Nov 18, 2016 | 350.74 | 350.74 | 345.77 | 347.41 | 6109 | NASDAQ | FCNCA | Thu, Nov 17, 2016 | 340.07 | 354.30 | 335.00 | 349.21 | 6108 | NASDAQ | FCNCA | Wed, Nov 16, 2016 | 339.38 | 340.62 | 333.85 | 340.13 | 6107 | NASDAQ | FCNCA | Tue, Nov 15, 2016 | 338.33 | 345.66 | 334.93 | 341.65 | 6106 | NASDAQ | FCNCA | Mon, Nov 14, 2016 | 323.50 | 341.59 | 323.50 | 340.90 | 6105 | NASDAQ | FCNCA | Fri, Nov 11, 2016 | 314.49 | 325.97 | 313.14 | 322.98 | 6104 | NASDAQ | FCNCA | Thu, Nov 10, 2016 | 309.86 | 329.45 | 309.86 | 314.54 | 6103 | NASDAQ | FCNCA | Wed, Nov 9, 2016 | 289.17 | 308.00 | 289.17 | 307.16 | 6102 | NASDAQ | FCNCA | Tue, Nov 8, 2016 | 291.83 | 293.42 | 283.98 | 290.99 | 6101 | NASDAQ | FCNCA | Mon, Nov 7, 2016 | 287.85 | 294.00 | 284.26 | 292.21 | 6100 | NASDAQ | FCNCA | Fri, Nov 4, 2016 | 284.05 | 287.64 | 283.84 | 283.96 | 6099 | NASDAQ | FCNCA | Thu, Nov 3, 2016 | 287.98 | 287.98 | 284.68 | 286.23 | 6098 | NASDAQ | FCNCA | Wed, Nov 2, 2016 | 287.04 | 290.81 | 281.99 | 286.00 | 6097 | NASDAQ | FCNCA | Tue, Nov 1, 2016 | 288.99 | 293.00 | 288.98 | 291.73 | 6096 | NASDAQ | FCNCA | Mon, Oct 31, 2016 | 289.00 | 291.74 | 288.89 | 291.00 | 6095 | NASDAQ | FCNCA | Fri, Oct 28, 2016 | 288.99 | 290.69 | 287.71 | 289.59 | 6094 | NASDAQ | FCNCA | Thu, Oct 27, 2016 | 287.89 | 291.44 | 280.98 | 288.66 | 6093 | NASDAQ | FCNCA | Wed, Oct 26, 2016 | 293.00 | 295.99 | 286.20 | 288.58 | 6092 | NASDAQ | FCNCA | Tue, Oct 25, 2016 | 291.75 | 294.07 | 290.42 | 294.07 | 6091 | NASDAQ | FCNCA | Mon, Oct 24, 2016 | 290.35 | 292.43 | 290.35 | 292.29 | 6090 | NASDAQ | FCNCA | Fri, Oct 21, 2016 | 286.07 | 290.44 | 285.78 | 289.50 | 6089 | NASDAQ | FCNCA | Thu, Oct 20, 2016 | 291.43 | 291.99 | 284.55 | 287.92 | 6088 | NASDAQ | FCNCA | Wed, Oct 19, 2016 | 291.65 | 292.80 | 289.98 | 291.98 | 6087 | NASDAQ | FCNCA | Tue, Oct 18, 2016 | 291.20 | 292.75 | 289.67 | 290.88 | 6086 | NASDAQ | FCNCA | Mon, Oct 17, 2016 | 292.74 | 292.74 | 289.25 | 289.59 | 6085 | NASDAQ | FCNCA | Fri, Oct 14, 2016 | 293.33 | 296.00 | 291.00 | 292.20 | 6084 | NASDAQ | FCNCA | Thu, Oct 13, 2016 | 291.99 | 293.40 | 290.07 | 291.25 | 6083 | NASDAQ | FCNCA | Wed, Oct 12, 2016 | 292.56 | 296.10 | 292.56 | 294.44 | 6082 | NASDAQ | FCNCA | Tue, Oct 11, 2016 | 295.68 | 295.68 | 292.11 | 294.07 | 6081 | NASDAQ | FCNCA | Mon, Oct 10, 2016 | 295.00 | 296.96 | 293.23 | 295.05 | 6080 | NASDAQ | FCNCA | Fri, Oct 7, 2016 | 292.88 | 295.26 | 290.40 | 293.39 | 6079 | NASDAQ | FCNCA | Thu, Oct 6, 2016 | 286.27 | 295.51 | 286.27 | 293.60 | 6078 | NASDAQ | FCNCA | Wed, Oct 5, 2016 | 293.40 | 295.07 | 291.52 | 292.63 | 6077 | NASDAQ | FCNCA | Tue, Oct 4, 2016 | 292.00 | 293.98 | 291.00 | 291.47 | 6076 | NASDAQ | FCNCA | Mon, Oct 3, 2016 | 291.80 | 294.01 | 289.30 | 290.67 | 6075 | NASDAQ | FCNCA | Fri, Sep 30, 2016 | 287.00 | 294.50 | 287.00 | 293.89 | 6074 | NASDAQ | FCNCA | Thu, Sep 29, 2016 | 287.98 | 290.00 | 286.35 | 286.91 | 6073 | NASDAQ | FCNCA | Wed, Sep 28, 2016 | 285.68 | 287.42 | 284.12 | 287.40 | 6072 | NASDAQ | FCNCA | Tue, Sep 27, 2016 | 287.13 | 287.13 | 282.00 | 285.47 | 6071 | NASDAQ | FCNCA | Mon, Sep 26, 2016 | 281.94 | 283.42 | 279.63 | 281.93 | 6070 | NASDAQ | FCNCA | Fri, Sep 23, 2016 | 285.24 | 285.24 | 282.26 | 282.64 | 6069 | NASDAQ | FCNCA | Thu, Sep 22, 2016 | 281.17 | 285.72 | 280.44 | 285.72 | 6068 | NASDAQ | FCNCA | Wed, Sep 21, 2016 | 280.68 | 281.55 | 276.64 | 279.98 | 6067 | NASDAQ | FCNCA | Tue, Sep 20, 2016 | 278.78 | 280.50 | 278.00 | 279.61 | 6066 | NASDAQ | FCNCA | Mon, Sep 19, 2016 | 281.15 | 281.69 | 276.48 | 280.04 | 6065 | NASDAQ | FCNCA | Fri, Sep 16, 2016 | 282.82 | 283.00 | 276.02 | 280.82 | 6064 | NASDAQ | FCNCA | Thu, Sep 15, 2016 | 281.34 | 282.98 | 276.51 | 281.86 | 6063 | NASDAQ | FCNCA | Wed, Sep 14, 2016 | 278.75 | 280.63 | 275.27 | 276.80 | 6062 | NASDAQ | FCNCA | Tue, Sep 13, 2016 | 281.87 | 283.17 | 277.03 | 279.26 | 6061 | NASDAQ | FCNCA | Mon, Sep 12, 2016 | 277.42 | 286.04 | 277.42 | 283.76 | 6060 | NASDAQ | FCNCA | Fri, Sep 9, 2016 | 281.56 | 285.01 | 280.23 | 280.52 | 6059 | NASDAQ | FCNCA | Thu, Sep 8, 2016 | 287.53 | 288.49 | 283.15 | 286.82 | 6058 | NASDAQ | FCNCA | Wed, Sep 7, 2016 | 281.82 | 288.50 | 281.82 | 287.26 | 6057 | NASDAQ | FCNCA | Tue, Sep 6, 2016 | 286.86 | 286.86 | 281.37 | 282.78 | 6056 | NASDAQ | FCNCA | Fri, Sep 2, 2016 | 285.00 | 286.63 | 283.15 | 284.81 | 6055 | NASDAQ | FCNCA | Thu, Sep 1, 2016 | 284.90 | 286.00 | 283.00 | 284.99 | 6054 | NASDAQ | FCNCA | Wed, Aug 31, 2016 | 283.65 | 285.72 | 281.43 | 284.91 | 6053 | NASDAQ | FCNCA | Tue, Aug 30, 2016 | 281.70 | 284.93 | 275.34 | 283.90 | 6052 | NASDAQ | FCNCA | Mon, Aug 29, 2016 | 276.89 | 284.47 | 276.89 | 282.16 | 6051 | NASDAQ | FCNCA | Fri, Aug 26, 2016 | 281.45 | 281.45 | 274.77 | 277.80 | 6050 | NASDAQ | FCNCA | Thu, Aug 25, 2016 | 277.99 | 284.00 | 277.40 | 280.41 | 6049 | NASDAQ | FCNCA | Wed, Aug 24, 2016 | 277.69 | 278.45 | 273.54 | 276.12 | 6048 | NASDAQ | FCNCA | Tue, Aug 23, 2016 | 279.99 | 282.73 | 275.64 | 278.20 | 6047 | NASDAQ | FCNCA | Mon, Aug 22, 2016 | 278.20 | 279.23 | 275.80 | 278.00 | 6046 | NASDAQ | FCNCA | Fri, Aug 19, 2016 | 278.45 | 279.14 | 276.49 | 278.58 | 6045 | NASDAQ | FCNCA | Thu, Aug 18, 2016 | 277.47 | 279.00 | 275.50 | 278.57 | 6044 | NASDAQ | FCNCA | Wed, Aug 17, 2016 | 273.00 | 278.87 | 273.00 | 277.85 | 6043 | NASDAQ | FCNCA | Tue, Aug 16, 2016 | 275.36 | 277.16 | 271.97 | 273.43 | 6042 | NASDAQ | FCNCA | Mon, Aug 15, 2016 | 273.52 | 276.34 | 270.57 | 276.34 | 6041 | NASDAQ | FCNCA | Fri, Aug 12, 2016 | 271.22 | 274.49 | 270.00 | 272.23 | 6040 | NASDAQ | FCNCA | Thu, Aug 11, 2016 | 270.75 | 272.81 | 270.31 | 271.73 | 6039 | NASDAQ | FCNCA | Wed, Aug 10, 2016 | 269.99 | 271.60 | 267.85 | 270.24 | 6038 | NASDAQ | FCNCA | Tue, Aug 9, 2016 | 268.01 | 269.85 | 268.01 | 269.85 | 6037 | NASDAQ | FCNCA | Mon, Aug 8, 2016 | 269.50 | 269.50 | 265.70 | 268.60 | 6036 | NASDAQ | FCNCA | Fri, Aug 5, 2016 | 258.99 | 269.17 | 258.75 | 267.51 | 6035 | NASDAQ | FCNCA | Thu, Aug 4, 2016 | 260.00 | 260.00 | 257.07 | 257.90 | 6034 | NASDAQ | FCNCA | Wed, Aug 3, 2016 | 256.81 | 260.10 | 256.81 | 260.09 | 6033 | NASDAQ | FCNCA | Tue, Aug 2, 2016 | 256.15 | 260.49 | 256.15 | 258.27 | 6032 | NASDAQ | FCNCA | Mon, Aug 1, 2016 | 260.97 | 260.97 | 257.22 | 260.83 | 6031 | NASDAQ | FCNCA | Fri, Jul 29, 2016 | 258.50 | 261.90 | 258.50 | 259.78 | 6030 | NASDAQ | FCNCA | Thu, Jul 28, 2016 | 262.45 | 262.80 | 256.30 | 261.78 | 6029 | NASDAQ | FCNCA | Wed, Jul 27, 2016 | 265.44 | 265.69 | 253.95 | 261.79 | 6028 | NASDAQ | FCNCA | Tue, Jul 26, 2016 | 257.19 | 264.80 | 257.19 | 264.80 | 6027 | NASDAQ | FCNCA | Mon, Jul 25, 2016 | 263.80 | 263.80 | 258.84 | 260.40 | 6026 | NASDAQ | FCNCA | Fri, Jul 22, 2016 | 262.15 | 264.09 | 260.00 | 263.73 | 6025 | NASDAQ | FCNCA | Thu, Jul 21, 2016 | 263.17 | 263.17 | 260.41 | 260.84 | 6024 | NASDAQ | FCNCA | Wed, Jul 20, 2016 | 262.56 | 264.58 | 261.05 | 261.74 | 6023 | NASDAQ | FCNCA | Tue, Jul 19, 2016 | 262.80 | 265.49 | 260.35 | 262.56 | 6022 | NASDAQ | FCNCA | Mon, Jul 18, 2016 | 268.01 | 269.44 | 261.68 | 263.06 | 6021 | NASDAQ | FCNCA | Fri, Jul 15, 2016 | 269.40 | 269.87 | 265.00 | 268.19 | 6020 | NASDAQ | FCNCA | Thu, Jul 14, 2016 | 265.28 | 269.99 | 263.10 | 267.90 | 6019 | NASDAQ | FCNCA | Wed, Jul 13, 2016 | 261.01 | 264.95 | 259.39 | 262.11 | 6018 | NASDAQ | FCNCA | Tue, Jul 12, 2016 | 258.62 | 263.62 | 258.26 | 262.99 | 6017 | NASDAQ | FCNCA | Mon, Jul 11, 2016 | 255.01 | 256.61 | 254.31 | 256.47 | 6016 | NASDAQ | FCNCA | Fri, Jul 8, 2016 | 247.17 | 256.08 | 247.17 | 254.60 | 6015 | NASDAQ | FCNCA | Thu, Jul 7, 2016 | 247.00 | 247.95 | 245.60 | 247.00 | 6014 | NASDAQ | FCNCA | Wed, Jul 6, 2016 | 247.02 | 250.83 | 246.10 | 247.00 | 6013 | NASDAQ | FCNCA | Tue, Jul 5, 2016 | 248.14 | 250.49 | 248.14 | 249.03 | 6012 | NASDAQ | FCNCA | Fri, Jul 1, 2016 | 257.52 | 258.62 | 253.98 | 253.98 | 6011 | NASDAQ | FCNCA | Thu, Jun 30, 2016 | 249.60 | 258.97 | 248.50 | 258.91 | 6010 | NASDAQ | FCNCA | Wed, Jun 29, 2016 | 238.14 | 246.48 | 238.14 | 245.20 | 6009 | NASDAQ | FCNCA | Tue, Jun 28, 2016 | 233.35 | 239.00 | 232.50 | 236.47 | 6008 | NASDAQ | FCNCA | Mon, Jun 27, 2016 | 237.01 | 237.01 | 229.51 | 230.54 | 6007 | NASDAQ | FCNCA | Fri, Jun 24, 2016 | 246.79 | 255.50 | 239.54 | 239.98 | 6006 | NASDAQ | FCNCA | Thu, Jun 23, 2016 | 253.75 | 259.95 | 253.75 | 259.78 | 6005 | NASDAQ | FCNCA | Wed, Jun 22, 2016 | 254.66 | 255.81 | 250.77 | 250.78 | 6004 | NASDAQ | FCNCA | Tue, Jun 21, 2016 | 250.21 | 252.64 | 247.07 | 252.39 | 6003 | NASDAQ | FCNCA | Mon, Jun 20, 2016 | 243.97 | 251.37 | 242.14 | 250.21 | 6002 | NASDAQ | FCNCA | Fri, Jun 17, 2016 | 245.07 | 248.75 | 241.20 | 241.40 | 6001 | NASDAQ | FCNCA | Thu, Jun 16, 2016 | 247.16 | 247.93 | 243.37 | 244.14 | 6000 | NASDAQ | FCNCA | Wed, Jun 15, 2016 | 250.74 | 252.90 | 248.94 | 249.00 | 5999 | NASDAQ | FCNCA | Tue, Jun 14, 2016 | 249.21 | 251.12 | 247.97 | 248.38 | 5998 | NASDAQ | FCNCA | Mon, Jun 13, 2016 | 248.65 | 252.98 | 248.65 | 250.20 | 5997 | NASDAQ | FCNCA | Fri, Jun 10, 2016 | 249.68 | 254.90 | 249.68 | 252.27 | 5996 | NASDAQ | FCNCA | Thu, Jun 9, 2016 | 255.16 | 259.29 | 253.97 | 255.89 | 5995 | NASDAQ | FCNCA | Wed, Jun 8, 2016 | 253.47 | 260.10 | 241.93 | 258.60 | 5994 | NASDAQ | FCNCA | Tue, Jun 7, 2016 | 259.00 | 259.00 | 255.73 | 256.26 | 5993 | NASDAQ | FCNCA | Mon, Jun 6, 2016 | 255.84 | 262.36 | 255.84 | 259.66 | 5992 | NASDAQ | FCNCA | Fri, Jun 3, 2016 | 255.28 | 257.60 | 252.31 | 255.99 | 5991 | NASDAQ | FCNCA | Thu, Jun 2, 2016 | 256.03 | 259.61 | 255.62 | 258.41 | 5990 | NASDAQ | FCNCA | Wed, Jun 1, 2016 | 258.20 | 260.34 | 255.00 | 257.57 | 5989 | NASDAQ | FCNCA | Tue, May 31, 2016 | 257.36 | 261.40 | 257.36 | 259.06 | 5988 | NASDAQ | FCNCA | Fri, May 27, 2016 | 256.24 | 259.97 | 255.31 | 259.10 | 5987 | NASDAQ | FCNCA | Thu, May 26, 2016 | 258.48 | 258.84 | 255.70 | 256.70 | 5986 | NASDAQ | FCNCA | Wed, May 25, 2016 | 258.71 | 262.49 | 257.86 | 259.98 | 5985 | NASDAQ | FCNCA | Tue, May 24, 2016 | 252.99 | 259.22 | 252.99 | 259.00 | 5984 | NASDAQ | FCNCA | Mon, May 23, 2016 | 252.00 | 253.50 | 250.45 | 251.74 | 5983 | NASDAQ | FCNCA | Fri, May 20, 2016 | 250.99 | 253.00 | 250.99 | 252.42 | 5982 | NASDAQ | FCNCA | Thu, May 19, 2016 | 250.10 | 252.41 | 247.95 | 249.60 | 5981 | NASDAQ | FCNCA | Wed, May 18, 2016 | 242.84 | 251.49 | 242.84 | 251.00 | 5980 | NASDAQ | FCNCA | Tue, May 17, 2016 | 251.70 | 251.70 | 241.38 | 242.60 | 5979 | NASDAQ | FCNCA | Mon, May 16, 2016 | 247.50 | 258.73 | 247.07 | 250.89 | 5978 | NASDAQ | FCNCA | Fri, May 13, 2016 | 252.08 | 254.34 | 249.19 | 250.68 | 5977 | NASDAQ | FCNCA | Thu, May 12, 2016 | 252.80 | 254.43 | 250.12 | 252.51 | 5976 | NASDAQ | FCNCA | Wed, May 11, 2016 | 252.97 | 253.29 | 250.11 | 251.01 | 5975 | NASDAQ | FCNCA | Tue, May 10, 2016 | 248.66 | 252.78 | 248.66 | 252.58 | 5974 | NASDAQ | FCNCA | Mon, May 9, 2016 | 250.20 | 250.20 | 248.00 | 248.50 | 5973 | NASDAQ | FCNCA | Fri, May 6, 2016 | 246.74 | 251.44 | 246.74 | 251.19 | 5972 | NASDAQ | FCNCA | Thu, May 5, 2016 | 252.99 | 252.99 | 249.16 | 250.32 | 5971 | NASDAQ | FCNCA | Wed, May 4, 2016 | 254.50 | 255.06 | 250.79 | 251.37 | 5970 | NASDAQ | FCNCA | Tue, May 3, 2016 | 256.86 | 258.95 | 254.01 | 254.02 | 5969 | NASDAQ | FCNCA | Mon, May 2, 2016 | 255.00 | 257.90 | 254.76 | 257.32 | 5968 | NASDAQ | FCNCA | Fri, Apr 29, 2016 | 254.98 | 255.34 | 253.44 | 255.00 | 5967 | NASDAQ | FCNCA | Thu, Apr 28, 2016 | 258.00 | 258.00 | 254.25 | 257.97 | 5966 | NASDAQ | FCNCA | Wed, Apr 27, 2016 | 258.00 | 259.66 | 253.05 | 258.85 | 5965 | NASDAQ | FCNCA | Tue, Apr 26, 2016 | 256.31 | 259.28 | 254.90 | 258.00 | 5964 | NASDAQ | FCNCA | Mon, Apr 25, 2016 | 255.81 | 256.95 | 255.27 | 256.56 | 5963 | NASDAQ | FCNCA | Fri, Apr 22, 2016 | 255.00 | 259.50 | 254.96 | 258.20 | 5962 | NASDAQ | FCNCA | Thu, Apr 21, 2016 | 258.90 | 258.90 | 256.52 | 257.50 | 5961 | NASDAQ | FCNCA | Wed, Apr 20, 2016 | 256.73 | 259.03 | 256.15 | 258.31 | 5960 | NASDAQ | FCNCA | Tue, Apr 19, 2016 | 255.02 | 258.26 | 254.97 | 257.79 | 5959 | NASDAQ | FCNCA | Mon, Apr 18, 2016 | 256.70 | 258.82 | 251.62 | 254.90 | 5958 | NASDAQ | FCNCA | Fri, Apr 15, 2016 | 251.17 | 258.75 | 240.97 | 255.68 | 5957 | NASDAQ | FCNCA | Thu, Apr 14, 2016 | 250.36 | 253.63 | 247.90 | 252.26 | 5956 | NASDAQ | FCNCA | Wed, Apr 13, 2016 | 244.80 | 249.78 | 244.14 | 249.73 | 5955 | NASDAQ | FCNCA | Tue, Apr 12, 2016 | 239.50 | 243.40 | 239.50 | 242.98 | 5954 | NASDAQ | FCNCA | Mon, Apr 11, 2016 | 239.90 | 246.06 | 239.50 | 239.88 | 5953 | NASDAQ | FCNCA | Fri, Apr 8, 2016 | 240.80 | 242.35 | 239.50 | 240.80 | 5952 | NASDAQ | FCNCA | Thu, Apr 7, 2016 | 242.50 | 243.63 | 237.83 | 239.29 | 5951 | NASDAQ | FCNCA | Wed, Apr 6, 2016 | 237.66 | 244.10 | 237.66 | 243.71 | 5950 | NASDAQ | FCNCA | Tue, Apr 5, 2016 | 248.83 | 248.83 | 248.83 | 242.88 | 5949 | NASDAQ | FCNCA | Mon, Apr 4, 2016 | 248.25 | 249.27 | 247.27 | 248.83 | 5948 | NASDAQ | FCNCA | Fri, Apr 1, 2016 | 251.57 | 252.03 | 249.27 | 249.27 | 5947 | NASDAQ | FCNCA | Thu, Mar 31, 2016 | 250.08 | 254.56 | 250.08 | 253.17 | 5946 | NASDAQ | FCNCA | Wed, Mar 30, 2016 | 256.01 | 257.20 | 251.76 | 253.17 | 5945 | NASDAQ | FCNCA | Tue, Mar 29, 2016 | 245.80 | 249.17 | 243.93 | 247.95 | 5944 | NASDAQ | FCNCA | Mon, Mar 28, 2016 | 249.40 | 249.81 | 244.79 | 248.81 | 5943 | NASDAQ | FCNCA | Thu, Mar 24, 2016 | 248.40 | 248.40 | 245.40 | 247.45 | 5942 | NASDAQ | FCNCA | Wed, Mar 23, 2016 | 249.01 | 249.73 | 245.13 | 245.56 | 5941 | NASDAQ | FCNCA | Tue, Mar 22, 2016 | 247.30 | 250.09 | 247.30 | 249.40 | 5940 | NASDAQ | FCNCA | Mon, Mar 21, 2016 | 249.72 | 252.50 | 248.27 | 250.68 | 5939 | NASDAQ | FCNCA | Fri, Mar 18, 2016 | 250.00 | 250.00 | 246.98 | 249.38 | 5938 | NASDAQ | FCNCA | Thu, Mar 17, 2016 | 244.85 | 250.00 | 244.51 | 249.98 | 5937 | NASDAQ | FCNCA | Wed, Mar 16, 2016 | 249.60 | 251.99 | 247.72 | 248.58 | 5936 | NASDAQ | FCNCA | Tue, Mar 15, 2016 | 251.09 | 251.09 | 251.09 | 247.30 | 5935 | NASDAQ | FCNCA | Mon, Mar 14, 2016 | 253.23 | 255.49 | 252.90 | 252.90 | 5934 | NASDAQ | FCNCA | Fri, Mar 11, 2016 | 248.99 | 256.52 | 248.00 | 256.10 | 5933 | NASDAQ | FCNCA | Thu, Mar 10, 2016 | 250.95 | 250.95 | 245.77 | 247.83 | 5932 | NASDAQ | FCNCA | Wed, Mar 9, 2016 | 247.23 | 247.23 | 247.23 | 247.83 | 5931 | NASDAQ | FCNCA | Tue, Mar 8, 2016 | 252.04 | 252.04 | 246.42 | 253.33 | 5930 | NASDAQ | FCNCA | Mon, Mar 7, 2016 | 248.37 | 253.34 | 248.37 | 253.33 | 5929 | NASDAQ | FCNCA | Fri, Mar 4, 2016 | 248.00 | 248.00 | 248.00 | 248.59 | 5928 | NASDAQ | FCNCA | Thu, Mar 3, 2016 | 246.48 | 246.48 | 246.48 | 248.00 | 5927 | NASDAQ | FCNCA | Wed, Mar 2, 2016 | 242.00 | 246.71 | 241.79 | 243.03 | 5926 | NASDAQ | FCNCA | Tue, Mar 1, 2016 | 234.13 | 234.13 | 234.13 | 243.03 | 5925 | NASDAQ | FCNCA | Mon, Feb 29, 2016 | 236.48 | 239.82 | 233.18 | 238.18 | 5924 | NASDAQ | FCNCA | Fri, Feb 26, 2016 | 235.68 | 238.90 | 232.94 | 238.18 | 5923 | NASDAQ | FCNCA | Thu, Feb 25, 2016 | 232.07 | 237.45 | 232.07 | 234.58 | 5922 | NASDAQ | FCNCA | Wed, Feb 24, 2016 | 230.00 | 233.10 | 226.51 | 232.72 | 5921 | NASDAQ | FCNCA | Tue, Feb 23, 2016 | 234.72 | 239.44 | 230.39 | 231.39 | 5920 | NASDAQ | FCNCA | Mon, Feb 22, 2016 | 236.80 | 241.18 | 235.33 | 237.97 | 5919 | NASDAQ | FCNCA | Fri, Feb 19, 2016 | 228.35 | 237.08 | 228.35 | 234.13 | 5918 | NASDAQ | FCNCA | Thu, Feb 18, 2016 | 233.05 | 233.05 | 226.26 | 229.22 | 5917 | NASDAQ | FCNCA | Wed, Feb 17, 2016 | 233.90 | 236.81 | 230.86 | 232.17 | 5916 | NASDAQ | FCNCA | Tue, Feb 16, 2016 | 230.80 | 239.00 | 230.80 | 233.91 | 5915 | NASDAQ | FCNCA | Fri, Feb 12, 2016 | 221.99 | 230.89 | 218.84 | 228.94 | 5914 | NASDAQ | FCNCA | Thu, Feb 11, 2016 | 222.88 | 224.45 | 217.41 | 220.04 | 5913 | NASDAQ | FCNCA | Wed, Feb 10, 2016 | 228.81 | 232.30 | 226.84 | 227.43 | 5912 | NASDAQ | FCNCA | Tue, Feb 9, 2016 | 226.72 | 230.63 | 224.10 | 227.57 | 5911 | NASDAQ | FCNCA | Mon, Feb 8, 2016 | 227.14 | 230.15 | 224.50 | 229.76 | 5910 | NASDAQ | FCNCA | Fri, Feb 5, 2016 | 238.39 | 238.92 | 232.15 | 233.64 | 5909 | NASDAQ | FCNCA | Thu, Feb 4, 2016 | 238.64 | 242.78 | 236.91 | 239.21 | 5908 | NASDAQ | FCNCA | Wed, Feb 3, 2016 | 237.70 | 237.70 | 232.00 | 236.74 | 5907 | NASDAQ | FCNCA | Tue, Feb 2, 2016 | 239.00 | 239.00 | 233.50 | 235.13 | 5906 | NASDAQ | FCNCA | Mon, Feb 1, 2016 | 244.00 | 244.55 | 240.20 | 242.00 | 5905 | NASDAQ | FCNCA | Fri, Jan 29, 2016 | 241.97 | 247.74 | 239.49 | 246.06 | 5904 | NASDAQ | FCNCA | Thu, Jan 28, 2016 | 237.70 | 240.05 | 235.30 | 240.05 | 5903 | NASDAQ | FCNCA | Wed, Jan 27, 2016 | 233.51 | 240.24 | 230.50 | 234.48 | 5902 | NASDAQ | FCNCA | Tue, Jan 26, 2016 | 229.40 | 236.98 | 225.67 | 234.89 | 5901 | NASDAQ | FCNCA | Mon, Jan 25, 2016 | 235.05 | 235.92 | 227.10 | 228.06 | 5900 | NASDAQ | FCNCA | Fri, Jan 22, 2016 | 234.31 | 237.34 | 232.10 | 236.79 | 5899 | NASDAQ | FCNCA | Thu, Jan 21, 2016 | 232.66 | 237.79 | 231.30 | 231.99 | 5898 | NASDAQ | FCNCA | Wed, Jan 20, 2016 | 228.91 | 236.18 | 225.63 | 231.57 | 5897 | NASDAQ | FCNCA | Tue, Jan 19, 2016 | 229.84 | 233.69 | 223.62 | 231.28 | 5896 | NASDAQ | FCNCA | Fri, Jan 15, 2016 | 224.65 | 228.24 | 220.61 | 227.28 | 5895 | NASDAQ | FCNCA | Thu, Jan 14, 2016 | 231.00 | 234.47 | 229.94 | 231.07 | 5894 | NASDAQ | FCNCA | Wed, Jan 13, 2016 | 238.73 | 240.93 | 228.57 | 229.26 | 5893 | NASDAQ | FCNCA | Tue, Jan 12, 2016 | 239.77 | 240.00 | 233.61 | 236.70 | 5892 | NASDAQ | FCNCA | Mon, Jan 11, 2016 | 244.24 | 244.24 | 237.71 | 238.52 | 5891 | NASDAQ | FCNCA | Fri, Jan 8, 2016 | 244.89 | 248.04 | 242.43 | 243.44 | 5890 | NASDAQ | FCNCA | Thu, Jan 7, 2016 | 241.47 | 248.00 | 241.47 | 243.52 | 5889 | NASDAQ | FCNCA | Wed, Jan 6, 2016 | 245.90 | 248.46 | 245.90 | 248.01 | 5888 | NASDAQ | FCNCA | Tue, Jan 5, 2016 | 250.17 | 251.74 | 248.50 | 250.12 | 5887 | NASDAQ | FCNCA | Mon, Jan 4, 2016 | 255.34 | 257.97 | 245.85 | 249.40 | 5886 | NASDAQ | FCNCA | Thu, Dec 31, 2015 | 261.00 | 261.92 | 257.79 | 258.17 | 5885 | NASDAQ | FCNCA | Wed, Dec 30, 2015 | 260.61 | 264.98 | 260.23 | 261.08 | 5884 | NASDAQ | FCNCA | Tue, Dec 29, 2015 | 261.00 | 263.58 | 259.33 | 262.69 | 5883 | NASDAQ | FCNCA | Mon, Dec 28, 2015 | 258.30 | 260.00 | 256.02 | 258.41 | 5882 | NASDAQ | FCNCA | Thu, Dec 24, 2015 | 256.60 | 262.49 | 256.25 | 260.00 | 5881 | NASDAQ | FCNCA | Wed, Dec 23, 2015 | 257.00 | 260.18 | 254.49 | 258.97 | 5880 | NASDAQ | FCNCA | Tue, Dec 22, 2015 | 250.97 | 257.36 | 250.97 | 256.02 | 5879 | NASDAQ | FCNCA | Mon, Dec 21, 2015 | 253.15 | 256.83 | 248.79 | 252.88 | 5878 | NASDAQ | FCNCA | Fri, Dec 18, 2015 | 250.00 | 257.99 | 242.86 | 252.91 | 5877 | NASDAQ | FCNCA | Thu, Dec 17, 2015 | 252.00 | 254.31 | 242.73 | 245.32 | 5876 | NASDAQ | FCNCA | Wed, Dec 16, 2015 | 241.80 | 251.80 | 240.22 | 250.05 | 5875 | NASDAQ | FCNCA | Tue, Dec 15, 2015 | 239.39 | 243.52 | 237.96 | 240.46 | 5874 | NASDAQ | FCNCA | Mon, Dec 14, 2015 | 233.19 | 239.96 | 231.03 | 237.96 | 5873 | NASDAQ | FCNCA | Fri, Dec 11, 2015 | 234.35 | 235.13 | 231.44 | 233.50 | 5872 | NASDAQ | FCNCA | Thu, Dec 10, 2015 | 242.55 | 242.55 | 238.09 | 239.87 | 5871 | NASDAQ | FCNCA | Wed, Dec 9, 2015 | 246.00 | 248.67 | 237.65 | 243.55 | 5870 | NASDAQ | FCNCA | Tue, Dec 8, 2015 | 249.39 | 249.85 | 243.31 | 244.69 | 5869 | NASDAQ | FCNCA | Mon, Dec 7, 2015 | 251.07 | 254.88 | 251.07 | 252.60 | 5868 | NASDAQ | FCNCA | Fri, Dec 4, 2015 | 251.94 | 257.61 | 251.94 | 256.58 | 5867 | NASDAQ | FCNCA | Thu, Dec 3, 2015 | 257.71 | 259.87 | 250.58 | 252.10 | 5866 | NASDAQ | FCNCA | Wed, Dec 2, 2015 | 262.61 | 264.92 | 256.64 | 257.40 | 5865 | NASDAQ | FCNCA | Tue, Dec 1, 2015 | 265.88 | 266.04 | 263.16 | 264.37 | 5864 | NASDAQ | FCNCA | Mon, Nov 30, 2015 | 267.01 | 267.85 | 263.62 | 264.92 | 5863 | NASDAQ | FCNCA | Fri, Nov 27, 2015 | 265.50 | 266.88 | 261.64 | 266.86 | 5862 | NASDAQ | FCNCA | Wed, Nov 25, 2015 | 263.99 | 266.60 | 263.04 | 265.58 | 5861 | NASDAQ | FCNCA | Tue, Nov 24, 2015 | 261.46 | 264.75 | 260.27 | 263.56 | 5860 | NASDAQ | FCNCA | Mon, Nov 23, 2015 | 264.75 | 264.75 | 261.00 | 264.20 | 5859 | NASDAQ | FCNCA | Fri, Nov 20, 2015 | 264.50 | 264.75 | 261.34 | 263.73 | 5858 | NASDAQ | FCNCA | Thu, Nov 19, 2015 | 260.86 | 263.10 | 259.96 | 262.92 | 5857 | NASDAQ | FCNCA | Wed, Nov 18, 2015 | 261.00 | 262.48 | 259.62 | 261.40 | 5856 | NASDAQ | FCNCA | Tue, Nov 17, 2015 | 258.10 | 262.33 | 258.10 | 260.35 | 5855 | NASDAQ | FCNCA | Mon, Nov 16, 2015 | 256.00 | 257.32 | 246.28 | 256.41 | 5854 | NASDAQ | FCNCA | Fri, Nov 13, 2015 | 253.19 | 258.41 | 249.06 | 249.30 | 5853 | NASDAQ | FCNCA | Thu, Nov 12, 2015 | 255.68 | 259.60 | 254.25 | 255.18 | 5852 | NASDAQ | FCNCA | Wed, Nov 11, 2015 | 263.99 | 264.00 | 260.12 | 261.31 | 5851 | NASDAQ | FCNCA | Tue, Nov 10, 2015 | 260.00 | 264.00 | 259.59 | 263.21 | 5850 | NASDAQ | FCNCA | Mon, Nov 9, 2015 | 264.51 | 264.98 | 258.68 | 261.60 | 5849 | NASDAQ | FCNCA | Fri, Nov 6, 2015 | 259.11 | 264.00 | 255.94 | 263.76 | 5848 | NASDAQ | FCNCA | Thu, Nov 5, 2015 | 266.76 | 266.76 | 250.00 | 259.36 | 5847 | NASDAQ | FCNCA | Wed, Nov 4, 2015 | 254.95 | 255.93 | 251.99 | 254.50 | 5846 | NASDAQ | FCNCA | Tue, Nov 3, 2015 | 254.37 | 258.25 | 254.37 | 254.99 | 5845 | NASDAQ | FCNCA | Mon, Nov 2, 2015 | 249.83 | 258.24 | 249.83 | 256.63 | 5844 | NASDAQ | FCNCA | Fri, Oct 30, 2015 | 255.81 | 258.24 | 253.13 | 256.14 | 5843 | NASDAQ | FCNCA | Thu, Oct 29, 2015 | 255.22 | 260.31 | 252.25 | 255.81 | 5842 | NASDAQ | FCNCA | Wed, Oct 28, 2015 | 247.52 | 256.00 | 242.40 | 255.86 | 5841 | NASDAQ | FCNCA | Tue, Oct 27, 2015 | 241.21 | 244.58 | 238.22 | 239.00 | 5840 | NASDAQ | FCNCA | Mon, Oct 26, 2015 | 243.69 | 245.30 | 239.68 | 242.70 | 5839 | NASDAQ | FCNCA | Fri, Oct 23, 2015 | 239.02 | 246.35 | 239.02 | 244.51 | 5838 | NASDAQ | FCNCA | Thu, Oct 22, 2015 | 233.80 | 238.49 | 233.80 | 237.61 | 5837 | NASDAQ | FCNCA | Wed, Oct 21, 2015 | 234.30 | 239.16 | 232.41 | 233.00 | 5836 | NASDAQ | FCNCA | Tue, Oct 20, 2015 | 231.45 | 234.61 | 230.71 | 234.00 | 5835 | NASDAQ | FCNCA | Mon, Oct 19, 2015 | 224.61 | 232.00 | 224.61 | 231.99 | 5834 | NASDAQ | FCNCA | Fri, Oct 16, 2015 | 232.79 | 234.59 | 227.12 | 230.64 | 5833 | NASDAQ | FCNCA | Thu, Oct 15, 2015 | 226.35 | 232.12 | 226.26 | 231.69 | 5832 | NASDAQ | FCNCA | Wed, Oct 14, 2015 | 233.01 | 233.47 | 224.60 | 225.36 | 5831 | NASDAQ | FCNCA | Tue, Oct 13, 2015 | 232.55 | 235.00 | 230.71 | 231.33 | 5830 | NASDAQ | FCNCA | Mon, Oct 12, 2015 | 231.10 | 234.89 | 229.08 | 233.41 | 5829 | NASDAQ | FCNCA | Fri, Oct 9, 2015 | 234.48 | 236.40 | 228.10 | 230.34 | 5828 | NASDAQ | FCNCA | Thu, Oct 8, 2015 | 233.26 | 240.10 | 229.51 | 233.51 | 5827 | NASDAQ | FCNCA | Wed, Oct 7, 2015 | 224.21 | 230.14 | 224.21 | 230.09 | 5826 | NASDAQ | FCNCA | Tue, Oct 6, 2015 | 225.02 | 227.68 | 223.00 | 223.51 | 5825 | NASDAQ | FCNCA | Mon, Oct 5, 2015 | 220.13 | 225.14 | 220.11 | 224.75 | 5824 | NASDAQ | FCNCA | Fri, Oct 2, 2015 | 220.79 | 220.79 | 215.98 | 218.70 | 5823 | NASDAQ | FCNCA | Thu, Oct 1, 2015 | 221.11 | 225.78 | 221.11 | 222.90 | 5822 | NASDAQ | FCNCA | Wed, Sep 30, 2015 | 223.06 | 227.35 | 220.51 | 226.00 | 5821 | NASDAQ | FCNCA | Tue, Sep 29, 2015 | 218.10 | 222.84 | 217.10 | 220.69 | 5820 | NASDAQ | FCNCA | Mon, Sep 28, 2015 | 219.33 | 220.04 | 213.74 | 217.84 | 5819 | NASDAQ | FCNCA | Fri, Sep 25, 2015 | 224.44 | 224.50 | 218.01 | 220.60 | 5818 | NASDAQ | FCNCA | Thu, Sep 24, 2015 | 219.70 | 221.44 | 218.58 | 221.44 | 5817 | NASDAQ | FCNCA | Wed, Sep 23, 2015 | 221.60 | 223.78 | 218.27 | 222.08 | 5816 | NASDAQ | FCNCA | Tue, Sep 22, 2015 | 220.54 | 223.45 | 220.54 | 222.10 | 5815 | NASDAQ | FCNCA | Mon, Sep 21, 2015 | 225.39 | 226.41 | 222.95 | 226.10 | 5814 | NASDAQ | FCNCA | Fri, Sep 18, 2015 | 223.35 | 224.58 | 219.37 | 222.96 | 5813 | NASDAQ | FCNCA | Thu, Sep 17, 2015 | 232.03 | 234.67 | 225.69 | 227.34 | 5812 | NASDAQ | FCNCA | Wed, Sep 16, 2015 | 236.00 | 236.00 | 232.16 | 232.80 | 5811 | NASDAQ | FCNCA | Tue, Sep 15, 2015 | 234.85 | 235.82 | 233.00 | 234.69 | 5810 | NASDAQ | FCNCA | Mon, Sep 14, 2015 | 233.69 | 234.14 | 230.88 | 233.93 | 5809 | NASDAQ | FCNCA | Fri, Sep 11, 2015 | 233.29 | 234.91 | 232.60 | 233.93 | 5808 | NASDAQ | FCNCA | Thu, Sep 10, 2015 | 231.29 | 235.50 | 231.29 | 234.88 | 5807 | NASDAQ | FCNCA | Wed, Sep 9, 2015 | 234.49 | 234.68 | 230.45 | 231.20 | 5806 | NASDAQ | FCNCA | Tue, Sep 8, 2015 | 230.92 | 233.27 | 229.69 | 231.89 | 5805 | NASDAQ | FCNCA | Fri, Sep 4, 2015 | 226.62 | 228.88 | 226.25 | 227.75 | 5804 | NASDAQ | FCNCA | Thu, Sep 3, 2015 | 233.34 | 234.01 | 226.90 | 229.58 | 5803 | NASDAQ | FCNCA | Wed, Sep 2, 2015 | 229.56 | 233.00 | 221.63 | 231.37 | 5802 | NASDAQ | FCNCA | Tue, Sep 1, 2015 | 233.56 | 235.84 | 225.00 | 226.52 | 5801 | NASDAQ | FCNCA | Mon, Aug 31, 2015 | 236.62 | 240.66 | 236.27 | 237.18 | 5800 | NASDAQ | FCNCA | Fri, Aug 28, 2015 | 234.64 | 241.19 | 234.58 | 238.60 | 5799 | NASDAQ | FCNCA | Thu, Aug 27, 2015 | 235.85 | 238.58 | 232.59 | 236.17 | 5798 | NASDAQ | FCNCA | Wed, Aug 26, 2015 | 231.88 | 235.33 | 230.00 | 234.56 | 5797 | NASDAQ | FCNCA | Tue, Aug 25, 2015 | 236.53 | 236.53 | 225.83 | 227.17 | 5796 | NASDAQ | FCNCA | Mon, Aug 24, 2015 | 233.20 | 244.29 | 229.78 | 229.78 | 5795 | NASDAQ | FCNCA | Fri, Aug 21, 2015 | 238.69 | 242.89 | 238.66 | 241.45 | 5794 | NASDAQ | FCNCA | Thu, Aug 20, 2015 | 243.46 | 243.84 | 240.50 | 241.86 | 5793 | NASDAQ | FCNCA | Wed, Aug 19, 2015 | 248.60 | 248.76 | 245.43 | 245.43 | 5792 | NASDAQ | FCNCA | Tue, Aug 18, 2015 | 250.23 | 250.23 | 247.50 | 249.29 | 5791 | NASDAQ | FCNCA | Mon, Aug 17, 2015 | 252.75 | 256.45 | 247.92 | 251.22 | 5790 | NASDAQ | FCNCA | Fri, Aug 14, 2015 | 246.15 | 253.10 | 246.15 | 252.90 | 5789 | NASDAQ | FCNCA | Thu, Aug 13, 2015 | 247.00 | 250.00 | 245.99 | 247.46 | 5788 | NASDAQ | FCNCA | Wed, Aug 12, 2015 | 249.01 | 249.49 | 243.80 | 247.19 | 5787 | NASDAQ | FCNCA | Tue, Aug 11, 2015 | 251.63 | 253.48 | 248.10 | 251.96 | 5786 | NASDAQ | FCNCA | Mon, Aug 10, 2015 | 255.43 | 255.75 | 251.10 | 253.34 | 5785 | NASDAQ | FCNCA | Fri, Aug 7, 2015 | 253.08 | 255.56 | 251.50 | 254.22 | 5784 | NASDAQ | FCNCA | Thu, Aug 6, 2015 | 258.98 | 258.98 | 254.50 | 255.15 | 5783 | NASDAQ | FCNCA | Wed, Aug 5, 2015 | 258.89 | 259.90 | 258.08 | 258.35 | 5782 | NASDAQ | FCNCA | Tue, Aug 4, 2015 | 258.33 | 262.40 | 257.83 | 258.52 | 5781 | NASDAQ | FCNCA | Mon, Aug 3, 2015 | 255.31 | 258.94 | 254.12 | 257.47 | 5780 | NASDAQ | FCNCA | Fri, Jul 31, 2015 | 254.44 | 257.13 | 251.58 | 256.34 | 5779 | NASDAQ | FCNCA | Thu, Jul 30, 2015 | 252.33 | 254.39 | 250.97 | 253.39 | 5778 | NASDAQ | FCNCA | Wed, Jul 29, 2015 | 253.10 | 255.74 | 249.86 | 254.00 | 5777 | NASDAQ | FCNCA | Tue, Jul 28, 2015 | 255.10 | 256.17 | 252.60 | 254.00 | 5776 | NASDAQ | FCNCA | Mon, Jul 27, 2015 | 253.10 | 254.90 | 252.31 | 254.33 | 5775 | NASDAQ | FCNCA | Fri, Jul 24, 2015 | 262.53 | 268.18 | 256.49 | 256.69 | 5774 | NASDAQ | FCNCA | Thu, Jul 23, 2015 | 266.20 | 268.72 | 263.21 | 263.69 | 5773 | NASDAQ | FCNCA | Wed, Jul 22, 2015 | 263.32 | 268.98 | 263.32 | 266.91 | 5772 | NASDAQ | FCNCA | Tue, Jul 21, 2015 | 264.75 | 265.90 | 263.96 | 264.69 | 5771 | NASDAQ | FCNCA | Mon, Jul 20, 2015 | 263.41 | 265.89 | 263.41 | 265.03 | 5770 | NASDAQ | FCNCA | Fri, Jul 17, 2015 | 266.37 | 267.11 | 263.68 | 264.18 | 5769 | NASDAQ | FCNCA | Thu, Jul 16, 2015 | 264.61 | 268.63 | 264.61 | 266.83 | 5768 | NASDAQ | FCNCA | Wed, Jul 15, 2015 | 269.10 | 269.18 | 265.30 | 266.07 | 5767 | NASDAQ | FCNCA | Tue, Jul 14, 2015 | 267.81 | 269.50 | 266.01 | 268.89 | 5766 | NASDAQ | FCNCA | Mon, Jul 13, 2015 | 265.11 | 268.00 | 265.02 | 267.93 | 5765 | NASDAQ | FCNCA | Fri, Jul 10, 2015 | 259.55 | 266.79 | 259.01 | 264.46 | 5764 | NASDAQ | FCNCA | Thu, Jul 9, 2015 | 256.88 | 260.49 | 254.56 | 257.75 | 5763 | NASDAQ | FCNCA | Wed, Jul 8, 2015 | 256.52 | 257.80 | 252.02 | 254.94 | 5762 | NASDAQ | FCNCA | Tue, Jul 7, 2015 | 262.05 | 262.05 | 256.75 | 258.60 | 5761 | NASDAQ | FCNCA | Mon, Jul 6, 2015 | 259.72 | 261.99 | 256.49 | 261.69 | 5760 | NASDAQ | FCNCA | Thu, Jul 2, 2015 | 262.46 | 264.16 | 261.00 | 261.25 | 5759 | NASDAQ | FCNCA | Wed, Jul 1, 2015 | 264.90 | 265.19 | 261.01 | 263.45 | 5758 | NASDAQ | FCNCA | Tue, Jun 30, 2015 | 263.55 | 266.29 | 261.27 | 263.04 | 5757 | NASDAQ | FCNCA | Mon, Jun 29, 2015 | 261.21 | 265.74 | 261.21 | 261.65 | 5756 | NASDAQ | FCNCA | Fri, Jun 26, 2015 | 261.88 | 264.99 | 260.66 | 263.16 | 5755 | NASDAQ | FCNCA | Thu, Jun 25, 2015 | 258.90 | 262.09 | 257.80 | 260.93 | 5754 | NASDAQ | FCNCA | Wed, Jun 24, 2015 | 258.34 | 262.49 | 256.76 | 257.70 | 5753 | NASDAQ | FCNCA | Tue, Jun 23, 2015 | 252.22 | 259.05 | 252.00 | 258.78 | 5752 | NASDAQ | FCNCA | Mon, Jun 22, 2015 | 247.90 | 253.78 | 248.21 | 252.92 | 5751 | NASDAQ | FCNCA | Fri, Jun 19, 2015 | 243.41 | 248.15 | 240.97 | 247.12 | 5750 | NASDAQ | FCNCA | Thu, Jun 18, 2015 | 237.68 | 243.06 | 235.00 | 239.27 | 5749 | NASDAQ | FCNCA | Wed, Jun 17, 2015 | 247.48 | 247.48 | 237.86 | 238.33 | 5748 | NASDAQ | FCNCA | Tue, Jun 16, 2015 | 243.35 | 248.26 | 241.34 | 247.50 | 5747 | NASDAQ | FCNCA | Mon, Jun 15, 2015 | 246.75 | 248.82 | 241.76 | 243.20 | 5746 | NASDAQ | FCNCA | Fri, Jun 12, 2015 | 247.82 | 249.66 | 246.07 | 247.87 | 5745 | NASDAQ | FCNCA | Thu, Jun 11, 2015 | 247.63 | 251.95 | 247.47 | 249.25 | 5744 | NASDAQ | FCNCA | Wed, Jun 10, 2015 | 244.23 | 251.00 | 242.55 | 248.50 | 5743 | NASDAQ | FCNCA | Tue, Jun 9, 2015 | 241.38 | 244.82 | 239.83 | 244.14 | 5742 | NASDAQ | FCNCA | Mon, Jun 8, 2015 | 243.02 | 244.99 | 241.28 | 241.54 | 5741 | NASDAQ | FCNCA | Fri, Jun 5, 2015 | 242.44 | 245.17 | 241.01 | 243.99 | 5740 | NASDAQ | FCNCA | Thu, Jun 4, 2015 | 243.03 | 244.00 | 241.51 | 241.67 | 5739 | NASDAQ | FCNCA | Wed, Jun 3, 2015 | 242.40 | 246.07 | 240.15 | 244.61 | 5738 | NASDAQ | FCNCA | Tue, Jun 2, 2015 | 238.31 | 241.98 | 238.12 | 241.12 | 5737 | NASDAQ | FCNCA | Mon, Jun 1, 2015 | 243.10 | 244.62 | 238.86 | 239.54 | 5736 | NASDAQ | FCNCA | Fri, May 29, 2015 | 243.00 | 243.34 | 239.60 | 241.10 | 5735 | NASDAQ | FCNCA | Thu, May 28, 2015 | 244.88 | 246.43 | 242.74 | 243.80 | 5734 | NASDAQ | FCNCA | Wed, May 27, 2015 | 242.63 | 246.22 | 241.76 | 245.15 | 5733 | NASDAQ | FCNCA | Tue, May 26, 2015 | 243.98 | 244.32 | 240.95 | 243.24 | 5732 | NASDAQ | FCNCA | Fri, May 22, 2015 | 246.18 | 249.30 | 242.18 | 244.27 | 5731 | NASDAQ | FCNCA | Thu, May 21, 2015 | 250.66 | 252.94 | 245.19 | 247.30 | 5730 | NASDAQ | FCNCA | Wed, May 20, 2015 | 252.79 | 251.53 | 248.19 | 251.47 | 5729 | NASDAQ | FCNCA | Tue, May 19, 2015 | 248.25 | 253.50 | 248.25 | 251.81 | 5728 | NASDAQ | FCNCA | Mon, May 18, 2015 | 241.74 | 248.75 | 244.00 | 248.10 | 5727 | NASDAQ | FCNCA | Fri, May 15, 2015 | 245.30 | 247.24 | 240.92 | 242.97 | 5726 | NASDAQ | FCNCA | Thu, May 14, 2015 | 245.00 | 250.67 | 243.01 | 245.03 | 5725 | NASDAQ | FCNCA | Wed, May 13, 2015 | 240.00 | 245.00 | 239.07 | 244.91 | 5724 | NASDAQ | FCNCA | Tue, May 12, 2015 | 241.15 | 241.15 | 239.06 | 240.17 | 5723 | NASDAQ | FCNCA | Mon, May 11, 2015 | 239.76 | 242.02 | 238.52 | 242.01 | 5722 | NASDAQ | FCNCA | Fri, May 8, 2015 | 244.14 | 244.14 | 238.06 | 240.74 | 5721 | NASDAQ | FCNCA | Thu, May 7, 2015 | 240.00 | 242.63 | 238.81 | 240.96 | 5720 | NASDAQ | FCNCA | Wed, May 6, 2015 | 236.60 | 241.16 | 236.51 | 240.32 | 5719 | NASDAQ | FCNCA | Tue, May 5, 2015 | 238.70 | 243.63 | 235.50 | 236.94 | 5718 | NASDAQ | FCNCA | Mon, May 4, 2015 | 240.00 | 243.07 | 226.09 | 240.92 | 5717 | NASDAQ | FCNCA | Fri, May 1, 2015 | 239.91 | 242.96 | 235.78 | 239.36 | 5716 | NASDAQ | FCNCA | Thu, Apr 30, 2015 | 246.21 | 249.40 | 239.03 | 240.34 | 5715 | NASDAQ | FCNCA | Wed, Apr 29, 2015 | 252.22 | 251.86 | 247.12 | 248.68 | 5714 | NASDAQ | FCNCA | Tue, Apr 28, 2015 | 249.30 | 252.90 | 249.00 | 252.88 | 5713 | NASDAQ | FCNCA | Mon, Apr 27, 2015 | 249.50 | 254.99 | 247.40 | 249.50 | 5712 | NASDAQ | FCNCA | Fri, Apr 24, 2015 | 250.89 | 251.32 | 244.55 | 250.05 | 5711 | NASDAQ | FCNCA | Thu, Apr 23, 2015 | 250.60 | 255.24 | 248.31 | 250.02 | 5710 | NASDAQ | FCNCA | Wed, Apr 22, 2015 | 252.75 | 253.06 | 250.50 | 251.16 | 5709 | NASDAQ | FCNCA | Tue, Apr 21, 2015 | 252.55 | 254.01 | 245.69 | 253.92 | 5708 | NASDAQ | FCNCA | Mon, Apr 20, 2015 | 250.12 | 251.78 | 249.11 | 251.48 | 5707 | NASDAQ | FCNCA | Fri, Apr 17, 2015 | 253.08 | 253.81 | 246.50 | 249.11 | 5706 | NASDAQ | FCNCA | Thu, Apr 16, 2015 | 253.56 | 257.21 | 252.52 | 254.57 | 5705 | NASDAQ | FCNCA | Wed, Apr 15, 2015 | 255.97 | 256.88 | 251.81 | 254.79 | 5704 | NASDAQ | FCNCA | Tue, Apr 14, 2015 | 254.49 | 260.00 | 253.42 | 255.15 | 5703 | NASDAQ | FCNCA | Mon, Apr 13, 2015 | 255.82 | 260.00 | 254.04 | 255.30 | 5702 | NASDAQ | FCNCA | Fri, Apr 10, 2015 | 257.40 | 257.40 | 251.03 | 256.43 | 5701 | NASDAQ | FCNCA | Thu, Apr 9, 2015 | 256.64 | 257.50 | 252.99 | 256.29 | 5700 | NASDAQ | FCNCA | Wed, Apr 8, 2015 | 256.15 | 257.97 | 254.55 | 257.32 | 5699 | NASDAQ | FCNCA | Tue, Apr 7, 2015 | 258.00 | 258.00 | 256.50 | 257.34 | 5698 | NASDAQ | FCNCA | Mon, Apr 6, 2015 | 256.23 | 258.98 | 256.12 | 257.20 | 5697 | NASDAQ | FCNCA | Thu, Apr 2, 2015 | 260.62 | 260.62 | 255.04 | 258.72 | 5696 | NASDAQ | FCNCA | Wed, Apr 1, 2015 | 257.68 | 259.73 | 254.84 | 259.00 | 5695 | NASDAQ | FCNCA | Tue, Mar 31, 2015 | 258.93 | 261.17 | 258.42 | 259.69 | 5694 | NASDAQ | FCNCA | Mon, Mar 30, 2015 | 254.02 | 259.63 | 253.51 | 259.14 | 5693 | NASDAQ | FCNCA | Fri, Mar 27, 2015 | 254.60 | 257.00 | 252.79 | 253.86 | 5692 | NASDAQ | FCNCA | Thu, Mar 26, 2015 | 252.09 | 256.86 | 248.25 | 255.21 | 5691 | NASDAQ | FCNCA | Wed, Mar 25, 2015 | 258.74 | 261.71 | 253.21 | 253.53 | 5690 | NASDAQ | FCNCA | Tue, Mar 24, 2015 | 261.18 | 263.00 | 258.08 | 259.04 | 5689 | NASDAQ | FCNCA | Mon, Mar 23, 2015 | 262.41 | 264.95 | 260.07 | 261.20 | 5688 | NASDAQ | FCNCA | Fri, Mar 20, 2015 | 256.27 | 264.06 | 252.99 | 263.96 | 5687 | NASDAQ | FCNCA | Thu, Mar 19, 2015 | 258.69 | 257.56 | 251.86 | 254.34 | 5686 | NASDAQ | FCNCA | Wed, Mar 18, 2015 | 258.30 | 260.00 | 256.18 | 258.93 | 5685 | NASDAQ | FCNCA | Tue, Mar 17, 2015 | 256.17 | 258.44 | 254.08 | 258.17 | 5684 | NASDAQ | FCNCA | Mon, Mar 16, 2015 | 252.00 | 257.90 | 251.50 | 256.00 | 5683 | NASDAQ | FCNCA | Fri, Mar 13, 2015 | 251.25 | 251.87 | 248.07 | 251.25 | 5682 | NASDAQ | FCNCA | Thu, Mar 12, 2015 | 247.96 | 251.77 | 244.25 | 251.09 | 5681 | NASDAQ | FCNCA | Wed, Mar 11, 2015 | 245.49 | 247.83 | 243.60 | 246.48 | 5680 | NASDAQ | FCNCA | Tue, Mar 10, 2015 | 248.84 | 248.58 | 245.33 | 245.44 | 5679 | NASDAQ | FCNCA | Mon, Mar 9, 2015 | 250.39 | 250.39 | 248.41 | 250.00 | 5678 | NASDAQ | FCNCA | Fri, Mar 6, 2015 | 249.73 | 251.34 | 248.52 | 251.07 | 5677 | NASDAQ | FCNCA | Thu, Mar 5, 2015 | 251.55 | 252.44 | 248.62 | 250.53 | 5676 | NASDAQ | FCNCA | Wed, Mar 4, 2015 | 249.06 | 251.29 | 248.00 | 250.53 | 5675 | NASDAQ | FCNCA | Tue, Mar 3, 2015 | 251.69 | 253.80 | 249.32 | 249.86 | 5674 | NASDAQ | FCNCA | Mon, Mar 2, 2015 | 252.73 | 254.97 | 250.00 | 252.87 | 5673 | NASDAQ | FCNCA | Fri, Feb 27, 2015 | 254.80 | 255.09 | 249.99 | 252.25 | 5672 | NASDAQ | FCNCA | Thu, Feb 26, 2015 | 248.42 | 254.50 | 248.01 | 254.50 | 5671 | NASDAQ | FCNCA | Wed, Feb 25, 2015 | 254.38 | 254.50 | 249.97 | 250.20 | 5670 | NASDAQ | FCNCA | Tue, Feb 24, 2015 | 251.92 | 254.50 | 250.30 | 253.77 | 5669 | NASDAQ | FCNCA | Mon, Feb 23, 2015 | 253.75 | 252.53 | 249.70 | 252.40 | 5668 | NASDAQ | FCNCA | Fri, Feb 20, 2015 | 256.43 | 256.43 | 252.62 | 253.82 | 5667 | NASDAQ | FCNCA | Thu, Feb 19, 2015 | 253.74 | 255.70 | 253.38 | 255.65 | 5666 | NASDAQ | FCNCA | Wed, Feb 18, 2015 | 252.87 | 254.54 | 252.60 | 253.49 | 5665 | NASDAQ | FCNCA | Tue, Feb 17, 2015 | 255.00 | 255.00 | 252.21 | 252.56 | 5664 | NASDAQ | FCNCA | Fri, Feb 13, 2015 | 255.00 | 256.50 | 253.03 | 255.00 | 5663 | NASDAQ | FCNCA | Thu, Feb 12, 2015 | 250.59 | 254.74 | 249.73 | 253.77 | 5662 | NASDAQ | FCNCA | Wed, Feb 11, 2015 | 250.01 | 252.98 | 246.00 | 249.71 | 5661 | NASDAQ | FCNCA | Tue, Feb 10, 2015 | 251.99 | 254.25 | 250.50 | 251.25 | 5660 | NASDAQ | FCNCA | Mon, Feb 9, 2015 | 254.87 | 255.21 | 249.48 | 250.53 | 5659 | NASDAQ | FCNCA | Fri, Feb 6, 2015 | 252.42 | 257.34 | 252.42 | 255.01 | 5658 | NASDAQ | FCNCA | Thu, Feb 5, 2015 | 245.49 | 252.32 | 245.00 | 251.77 | 5657 | NASDAQ | FCNCA | Wed, Feb 4, 2015 | 244.54 | 247.69 | 242.50 | 245.01 | 5656 | NASDAQ | FCNCA | Tue, Feb 3, 2015 | 244.85 | 247.91 | 243.81 | 245.24 | 5655 | NASDAQ | FCNCA | Mon, Feb 2, 2015 | 245.00 | 247.39 | 237.90 | 244.85 | 5654 | NASDAQ | FCNCA | Fri, Jan 30, 2015 | 241.77 | 248.51 | 241.77 | 244.05 | 5653 | NASDAQ | FCNCA | Thu, Jan 29, 2015 | 239.03 | 244.54 | 238.94 | 244.52 | 5652 | NASDAQ | FCNCA | Wed, Jan 28, 2015 | 232.64 | 245.00 | 237.62 | 239.09 | 5651 | NASDAQ | FCNCA | Tue, Jan 27, 2015 | 233.73 | 234.68 | 224.47 | 232.01 | 5650 | NASDAQ | FCNCA | Mon, Jan 26, 2015 | 233.34 | 239.42 | 231.84 | 236.88 | 5649 | NASDAQ | FCNCA | Fri, Jan 23, 2015 | 236.56 | 237.87 | 233.15 | 234.02 | 5648 | NASDAQ | FCNCA | Thu, Jan 22, 2015 | 226.50 | 237.34 | 225.35 | 235.79 | 5647 | NASDAQ | FCNCA | Wed, Jan 21, 2015 | 226.02 | 226.79 | 223.44 | 225.46 | 5646 | NASDAQ | FCNCA | Tue, Jan 20, 2015 | 226.38 | 227.71 | 225.40 | 225.80 | 5645 | NASDAQ | FCNCA | Fri, Jan 16, 2015 | 222.45 | 227.84 | 221.61 | 225.33 | 5644 | NASDAQ | FCNCA | Thu, Jan 15, 2015 | 225.23 | 226.97 | 222.14 | 223.31 | 5643 | NASDAQ | FCNCA | Wed, Jan 14, 2015 | 226.40 | 227.22 | 224.26 | 226.17 | 5642 | NASDAQ | FCNCA | Tue, Jan 13, 2015 | 230.53 | 234.87 | 227.66 | 229.09 | 5641 | NASDAQ | FCNCA | Mon, Jan 12, 2015 | 236.09 | 233.09 | 227.56 | 229.35 | 5640 | NASDAQ | FCNCA | Fri, Jan 9, 2015 | 241.51 | 240.90 | 233.77 | 235.50 | 5639 | NASDAQ | FCNCA | Thu, Jan 8, 2015 | 243.87 | 243.87 | 239.32 | 241.83 | 5638 | NASDAQ | FCNCA | Wed, Jan 7, 2015 | 238.24 | 243.77 | 236.34 | 242.25 | 5637 | NASDAQ | FCNCA | Tue, Jan 6, 2015 | 242.01 | 244.70 | 236.63 | 237.48 | 5636 | NASDAQ | FCNCA | Mon, Jan 5, 2015 | 248.50 | 251.60 | 240.97 | 241.36 | 5635 | NASDAQ | FCNCA | Fri, Jan 2, 2015 | 254.38 | 254.38 | 250.02 | 250.65 | 5634 | NASDAQ | FCNCA | Wed, Dec 31, 2014 | 255.00 | 258.96 | 252.60 | 252.79 | 5633 | NASDAQ | FCNCA | Tue, Dec 30, 2014 | 254.86 | 256.89 | 254.41 | 254.99 | 5632 | NASDAQ | FCNCA | Mon, Dec 29, 2014 | 254.67 | 258.24 | 254.67 | 255.01 | 5631 | NASDAQ | FCNCA | Fri, Dec 26, 2014 | 255.00 | 255.00 | 251.03 | 254.89 | 5630 | NASDAQ | FCNCA | Wed, Dec 24, 2014 | 255.00 | 256.17 | 253.71 | 254.72 | 5629 | NASDAQ | FCNCA | Tue, Dec 23, 2014 | 255.00 | 256.06 | 253.48 | 254.59 | 5628 | NASDAQ | FCNCA | Mon, Dec 22, 2014 | 252.40 | 255.00 | 252.31 | 255.00 | 5627 | NASDAQ | FCNCA | Fri, Dec 19, 2014 | 254.34 | 255.00 | 249.15 | 251.96 | 5626 | NASDAQ | FCNCA | Thu, Dec 18, 2014 | 258.99 | 259.20 | 251.86 | 254.99 | 5625 | NASDAQ | FCNCA | Wed, Dec 17, 2014 | 251.56 | 259.98 | 250.00 | 257.24 | 5624 | NASDAQ | FCNCA | Tue, Dec 16, 2014 | 252.22 | 258.14 | 250.08 | 251.00 | 5623 | NASDAQ | FCNCA | Mon, Dec 15, 2014 | 255.00 | 256.00 | 251.33 | 253.40 | 5622 | NASDAQ | FCNCA | Fri, Dec 12, 2014 | 260.02 | 263.00 | 252.72 | 254.71 | 5621 | NASDAQ | FCNCA | Thu, Dec 11, 2014 | 263.69 | 268.79 | 263.16 | 263.80 | 5620 | NASDAQ | FCNCA | Wed, Dec 10, 2014 | 265.78 | 271.97 | 263.99 | 264.00 | 5619 | NASDAQ | FCNCA | Tue, Dec 9, 2014 | 262.50 | 268.31 | 261.83 | 267.50 | 5618 | NASDAQ | FCNCA | Mon, Dec 8, 2014 | 259.91 | 266.31 | 260.77 | 264.63 | 5617 | NASDAQ | FCNCA | Fri, Dec 5, 2014 | 258.28 | 263.90 | 256.72 | 261.33 | 5616 | NASDAQ | FCNCA | Thu, Dec 4, 2014 | 253.25 | 261.93 | 252.12 | 259.02 | 5615 | NASDAQ | FCNCA | Wed, Dec 3, 2014 | 252.95 | 255.00 | 248.95 | 254.17 | 5614 | NASDAQ | FCNCA | Tue, Dec 2, 2014 | 250.00 | 253.96 | 247.20 | 253.02 | 5613 | NASDAQ | FCNCA | Mon, Dec 1, 2014 | 252.41 | 254.15 | 250.00 | 250.50 | 5612 | NASDAQ | FCNCA | Fri, Nov 28, 2014 | 255.22 | 259.45 | 253.39 | 253.60 | 5611 | NASDAQ | FCNCA | Wed, Nov 26, 2014 | 251.00 | 257.30 | 248.81 | 256.81 | 5610 | NASDAQ | FCNCA | Tue, Nov 25, 2014 | 246.61 | 251.59 | 243.88 | 251.39 | 5609 | NASDAQ | FCNCA | Mon, Nov 24, 2014 | 246.54 | 249.27 | 246.04 | 248.00 | 5608 | NASDAQ | FCNCA | Fri, Nov 21, 2014 | 247.62 | 247.86 | 244.45 | 246.46 | 5607 | NASDAQ | FCNCA | Thu, Nov 20, 2014 | 244.10 | 245.80 | 242.30 | 244.66 | 5606 | NASDAQ | FCNCA | Wed, Nov 19, 2014 | 245.49 | 248.00 | 243.92 | 245.11 | 5605 | NASDAQ | FCNCA | Tue, Nov 18, 2014 | 246.70 | 249.52 | 245.88 | 246.71 | 5604 | NASDAQ | FCNCA | Mon, Nov 17, 2014 | 249.89 | 248.29 | 243.70 | 246.02 | 5603 | NASDAQ | FCNCA | Fri, Nov 14, 2014 | 248.54 | 249.93 | 245.76 | 247.10 | 5602 | NASDAQ | FCNCA | Thu, Nov 13, 2014 | 249.74 | 251.16 | 248.20 | 250.42 | 5601 | NASDAQ | FCNCA | Wed, Nov 12, 2014 | 249.78 | 250.96 | 247.74 | 250.34 | 5600 | NASDAQ | FCNCA | Tue, Nov 11, 2014 | 251.50 | 251.50 | 249.00 | 250.35 | 5599 | NASDAQ | FCNCA | Mon, Nov 10, 2014 | 248.42 | 251.50 | 246.56 | 251.24 | 5598 | NASDAQ | FCNCA | Fri, Nov 7, 2014 | 250.21 | 251.50 | 247.07 | 248.92 | 5597 | NASDAQ | FCNCA | Thu, Nov 6, 2014 | 250.50 | 251.04 | 248.33 | 250.48 | 5596 | NASDAQ | FCNCA | Wed, Nov 5, 2014 | 250.45 | 251.50 | 250.55 | 250.55 | 5595 | NASDAQ | FCNCA | Tue, Nov 4, 2014 | 250.73 | 252.00 | 247.54 | 249.24 | 5594 | NASDAQ | FCNCA | Mon, Nov 3, 2014 | 252.00 | 251.96 | 249.00 | 250.60 | 5593 | NASDAQ | FCNCA | Fri, Oct 31, 2014 | 247.43 | 254.14 | 242.00 | 251.21 | 5592 | NASDAQ | FCNCA | Thu, Oct 30, 2014 | 232.03 | 242.74 | 223.59 | 242.14 | 5591 | NASDAQ | FCNCA | Wed, Oct 29, 2014 | 236.00 | 237.00 | 228.86 | 233.39 | 5590 | NASDAQ | FCNCA | Tue, Oct 28, 2014 | 234.61 | 242.00 | 219.96 | 238.00 | 5589 | NASDAQ | FCNCA | Mon, Oct 27, 2014 | 233.75 | 236.23 | 231.49 | 234.62 | 5588 | NASDAQ | FCNCA | Fri, Oct 24, 2014 | 233.47 | 234.92 | 231.47 | 234.48 | 5587 | NASDAQ | FCNCA | Thu, Oct 23, 2014 | 229.70 | 233.89 | 229.06 | 232.79 | 5586 | NASDAQ | FCNCA | Wed, Oct 22, 2014 | 228.76 | 230.89 | 227.67 | 228.56 | 5585 | NASDAQ | FCNCA | Tue, Oct 21, 2014 | 226.45 | 230.76 | 222.82 | 228.97 | 5584 | NASDAQ | FCNCA | Mon, Oct 20, 2014 | 223.06 | 226.00 | 223.06 | 225.92 | 5583 | NASDAQ | FCNCA | Fri, Oct 17, 2014 | 224.11 | 224.62 | 222.00 | 223.92 | 5582 | NASDAQ | FCNCA | Thu, Oct 16, 2014 | 216.16 | 220.95 | 215.32 | 220.82 | 5581 | NASDAQ | FCNCA | Wed, Oct 15, 2014 | 217.26 | 219.75 | 214.02 | 218.79 | 5580 | NASDAQ | FCNCA | Tue, Oct 14, 2014 | 219.83 | 220.00 | 216.48 | 219.19 | 5579 | NASDAQ | FCNCA | Mon, Oct 13, 2014 | 212.24 | 218.52 | 211.00 | 217.01 | 5578 | NASDAQ | FCNCA | Fri, Oct 10, 2014 | 210.67 | 213.76 | 206.14 | 211.49 | 5577 | NASDAQ | FCNCA | Thu, Oct 9, 2014 | 215.02 | 215.00 | 211.99 | 212.60 | 5576 | NASDAQ | FCNCA | Wed, Oct 8, 2014 | 211.70 | 217.33 | 211.70 | 215.71 | 5575 | NASDAQ | FCNCA | Tue, Oct 7, 2014 | 214.50 | 216.41 | 212.26 | 212.80 | 5574 | NASDAQ | FCNCA | Mon, Oct 6, 2014 | 216.74 | 220.00 | 215.38 | 215.62 | 5573 | NASDAQ | FCNCA | Fri, Oct 3, 2014 | 216.84 | 220.86 | 216.00 | 216.92 | 5572 | NASDAQ | FCNCA | Thu, Oct 2, 2014 | 210.00 | 225.00 | 210.43 | 214.00 | 5571 | NASDAQ | FCNCA | Wed, Oct 1, 2014 | 216.00 | 216.96 | 210.30 | 210.31 | 5570 | NASDAQ | FCNCA | Tue, Sep 30, 2014 | 218.92 | 220.15 | 216.04 | 216.63 | 5569 | NASDAQ | FCNCA | Mon, Sep 29, 2014 | 215.46 | 219.26 | 215.46 | 218.44 | 5568 | NASDAQ | FCNCA | Fri, Sep 26, 2014 | 214.95 | 217.86 | 214.53 | 217.31 | 5567 | NASDAQ | FCNCA | Thu, Sep 25, 2014 | 217.91 | 218.88 | 215.05 | 215.31 | 5566 | NASDAQ | FCNCA | Wed, Sep 24, 2014 | 216.01 | 219.45 | 215.75 | 218.80 | 5565 | NASDAQ | FCNCA | Tue, Sep 23, 2014 | 217.00 | 219.87 | 215.07 | 215.07 | 5564 | NASDAQ | FCNCA | Mon, Sep 22, 2014 | 219.50 | 220.88 | 217.01 | 217.55 | 5563 | NASDAQ | FCNCA | Fri, Sep 19, 2014 | 223.82 | 226.66 | 220.23 | 220.32 | 5562 | NASDAQ | FCNCA | Thu, Sep 18, 2014 | 224.68 | 230.12 | 222.54 | 223.56 | 5561 | NASDAQ | FCNCA | Wed, Sep 17, 2014 | 220.53 | 224.81 | 222.00 | 224.46 | 5560 | NASDAQ | FCNCA | Tue, Sep 16, 2014 | 220.18 | 222.47 | 219.75 | 221.06 | 5559 | NASDAQ | FCNCA | Mon, Sep 15, 2014 | 223.67 | 223.67 | 220.10 | 220.85 | 5558 | NASDAQ | FCNCA | Fri, Sep 12, 2014 | 226.47 | 227.50 | 224.04 | 224.07 | 5557 | NASDAQ | FCNCA | Thu, Sep 11, 2014 | 222.77 | 226.39 | 223.10 | 225.77 | 5556 | NASDAQ | FCNCA | Wed, Sep 10, 2014 | 222.10 | 224.90 | 221.65 | 224.50 | 5555 | NASDAQ | FCNCA | Tue, Sep 9, 2014 | 224.13 | 223.50 | 220.81 | 221.41 | 5554 | NASDAQ | FCNCA | Mon, Sep 8, 2014 | 223.65 | 224.11 | 221.90 | 223.84 | 5553 | NASDAQ | FCNCA | Fri, Sep 5, 2014 | 224.05 | 224.05 | 222.00 | 223.24 | 5552 | NASDAQ | FCNCA | Thu, Sep 4, 2014 | 227.70 | 229.50 | 225.25 | 225.25 | 5551 | NASDAQ | FCNCA | Wed, Sep 3, 2014 | 232.57 | 231.54 | 226.78 | 227.40 | 5550 | NASDAQ | FCNCA | Tue, Sep 2, 2014 | 231.21 | 232.95 | 228.62 | 232.30 | 5549 | NASDAQ | FCNCA | Fri, Aug 29, 2014 | 228.10 | 230.27 | 228.00 | 229.79 | 5548 | NASDAQ | FCNCA | Thu, Aug 28, 2014 | 230.93 | 231.51 | 228.22 | 228.25 | 5547 | NASDAQ | FCNCA | Wed, Aug 27, 2014 | 231.31 | 232.04 | 230.09 | 231.51 | 5546 | NASDAQ | FCNCA | Tue, Aug 26, 2014 | 229.22 | 233.30 | 229.00 | 231.13 | 5545 | NASDAQ | FCNCA | Mon, Aug 25, 2014 | 226.90 | 228.77 | 225.00 | 228.50 | 5544 | NASDAQ | FCNCA | Fri, Aug 22, 2014 | 225.41 | 227.69 | 224.83 | 226.27 | 5543 | NASDAQ | FCNCA | Thu, Aug 21, 2014 | 218.77 | 226.00 | 218.90 | 225.14 | 5542 | NASDAQ | FCNCA | Wed, Aug 20, 2014 | 219.12 | 220.10 | 218.53 | 219.31 | 5541 | NASDAQ | FCNCA | Tue, Aug 19, 2014 | 218.88 | 219.87 | 218.50 | 219.66 | 5540 | NASDAQ | FCNCA | Mon, Aug 18, 2014 | 220.37 | 221.98 | 218.54 | 219.35 | 5539 | NASDAQ | FCNCA | Fri, Aug 15, 2014 | 222.30 | 222.30 | 217.05 | 218.72 | 5538 | NASDAQ | FCNCA | Thu, Aug 14, 2014 | 220.84 | 221.27 | 219.52 | 220.09 | 5537 | NASDAQ | FCNCA | Wed, Aug 13, 2014 | 221.42 | 222.00 | 219.91 | 220.20 | 5536 | NASDAQ | FCNCA | Tue, Aug 12, 2014 | 222.18 | 222.26 | 219.42 | 220.66 | 5535 | NASDAQ | FCNCA | Mon, Aug 11, 2014 | 223.55 | 227.46 | 222.52 | 222.52 | 5534 | NASDAQ | FCNCA | Fri, Aug 8, 2014 | 218.14 | 223.73 | 218.02 | 222.87 | 5533 | NASDAQ | FCNCA | Thu, Aug 7, 2014 | 221.97 | 221.97 | 217.71 | 218.10 | 5532 | NASDAQ | FCNCA | Wed, Aug 6, 2014 | 219.27 | 223.45 | 219.27 | 222.57 | 5531 | NASDAQ | FCNCA | Tue, Aug 5, 2014 | 218.95 | 220.98 | 218.00 | 219.59 | 5530 | NASDAQ | FCNCA | Mon, Aug 4, 2014 | 222.19 | 224.73 | 219.41 | 220.20 | 5529 | NASDAQ | FCNCA | Fri, Aug 1, 2014 | 222.00 | 224.05 | 220.02 | 221.00 | 5528 | NASDAQ | FCNCA | Thu, Jul 31, 2014 | 226.00 | 226.35 | 222.30 | 222.35 | 5527 | NASDAQ | FCNCA | Wed, Jul 30, 2014 | 225.51 | 227.70 | 225.25 | 227.39 | 5526 | NASDAQ | FCNCA | Tue, Jul 29, 2014 | 223.87 | 224.94 | 223.00 | 224.08 | 5525 | NASDAQ | FCNCA | Mon, Jul 28, 2014 | 226.02 | 227.89 | 222.43 | 224.00 | 5524 | NASDAQ | FCNCA | Fri, Jul 25, 2014 | 225.00 | 225.93 | 224.00 | 225.11 | 5523 | NASDAQ | FCNCA | Thu, Jul 24, 2014 | 228.00 | 228.80 | 224.17 | 226.18 | 5522 | NASDAQ | FCNCA | Wed, Jul 23, 2014 | 228.00 | 230.02 | 227.13 | 227.54 | 5521 | NASDAQ | FCNCA | Tue, Jul 22, 2014 | 227.70 | 228.97 | 226.67 | 228.16 | 5520 | NASDAQ | FCNCA | Mon, Jul 21, 2014 | 228.50 | 227.64 | 225.63 | 227.14 | 5519 | NASDAQ | FCNCA | Fri, Jul 18, 2014 | 226.25 | 230.39 | 225.51 | 229.60 | 5518 | NASDAQ | FCNCA | Thu, Jul 17, 2014 | 231.69 | 232.38 | 226.52 | 226.80 | 5517 | NASDAQ | FCNCA | Wed, Jul 16, 2014 | 236.77 | 238.03 | 231.18 | 231.69 | 5516 | NASDAQ | FCNCA | Tue, Jul 15, 2014 | 236.70 | 237.49 | 233.25 | 235.31 | 5515 | NASDAQ | FCNCA | Mon, Jul 14, 2014 | 238.94 | 239.94 | 235.68 | 236.02 | 5514 | NASDAQ | FCNCA | Fri, Jul 11, 2014 | 235.92 | 239.97 | 235.92 | 237.53 | 5513 | NASDAQ | FCNCA | Thu, Jul 10, 2014 | 236.81 | 239.25 | 235.54 | 236.56 | 5512 | NASDAQ | FCNCA | Wed, Jul 9, 2014 | 239.55 | 241.99 | 239.08 | 240.49 | 5511 | NASDAQ | FCNCA | Tue, Jul 8, 2014 | 240.24 | 241.74 | 238.20 | 239.50 | 5510 | NASDAQ | FCNCA | Mon, Jul 7, 2014 | 240.96 | 241.62 | 239.71 | 240.01 | 5509 | NASDAQ | FCNCA | Thu, Jul 3, 2014 | 240.76 | 242.00 | 240.01 | 241.16 | 5508 | NASDAQ | FCNCA | Wed, Jul 2, 2014 | 241.76 | 242.00 | 238.01 | 239.80 | 5507 | NASDAQ | FCNCA | Tue, Jul 1, 2014 | 244.57 | 247.45 | 242.41 | 242.50 | 5506 | NASDAQ | FCNCA | Mon, Jun 30, 2014 | 246.31 | 246.73 | 244.48 | 245.00 | 5505 | NASDAQ | FCNCA | Fri, Jun 27, 2014 | 248.05 | 250.25 | 246.96 | 247.65 | 5504 | NASDAQ | FCNCA | Thu, Jun 26, 2014 | 250.00 | 250.00 | 246.91 | 249.20 | 5503 | NASDAQ | FCNCA | Wed, Jun 25, 2014 | 247.21 | 250.00 | 245.00 | 249.50 | 5502 | NASDAQ | FCNCA | Tue, Jun 24, 2014 | 251.00 | 253.50 | 246.37 | 247.35 | 5501 | NASDAQ | FCNCA | Mon, Jun 23, 2014 | 252.50 | 253.00 | 249.00 | 251.78 | 5500 | NASDAQ | FCNCA | Fri, Jun 20, 2014 | 254.80 | 256.99 | 250.56 | 253.00 | 5499 | NASDAQ | FCNCA | Thu, Jun 19, 2014 | 254.85 | 255.47 | 251.28 | 253.67 | 5498 | NASDAQ | FCNCA | Wed, Jun 18, 2014 | 259.85 | 257.61 | 253.20 | 254.85 | 5497 | NASDAQ | FCNCA | Tue, Jun 17, 2014 | 258.50 | 260.08 | 257.55 | 258.69 | 5496 | NASDAQ | FCNCA | Mon, Jun 16, 2014 | 258.50 | 260.28 | 256.45 | 258.88 | 5495 | NASDAQ | FCNCA | Fri, Jun 13, 2014 | 261.09 | 262.31 | 257.90 | 259.22 | 5494 | NASDAQ | FCNCA | Thu, Jun 12, 2014 | 252.78 | 260.67 | 249.35 | 260.10 | 5493 | NASDAQ | FCNCA | Wed, Jun 11, 2014 | 238.90 | 254.99 | 238.90 | 251.91 | 5492 | NASDAQ | FCNCA | Tue, Jun 10, 2014 | 233.17 | 237.05 | 231.60 | 236.34 | 5491 | NASDAQ | FCNCA | Mon, Jun 9, 2014 | 231.11 | 234.99 | 231.11 | 234.99 | 5490 | NASDAQ | FCNCA | Fri, Jun 6, 2014 | 230.55 | 232.80 | 229.38 | 231.50 | 5489 | NASDAQ | FCNCA | Thu, Jun 5, 2014 | 225.42 | 233.00 | 225.42 | 229.87 | 5488 | NASDAQ | FCNCA | Wed, Jun 4, 2014 | 224.21 | 227.88 | 224.21 | 225.72 | 5487 | NASDAQ | FCNCA | Tue, Jun 3, 2014 | 223.31 | 226.16 | 219.12 | 223.34 | 5486 | NASDAQ | FCNCA | Mon, Jun 2, 2014 | 219.30 | 223.98 | 218.50 | 223.58 | 5485 | NASDAQ | FCNCA | Fri, May 30, 2014 | 220.50 | 221.75 | 218.76 | 219.78 | 5484 | NASDAQ | FCNCA | Thu, May 29, 2014 | 219.54 | 222.76 | 217.98 | 219.40 | 5483 | NASDAQ | FCNCA | Wed, May 28, 2014 | 221.83 | 222.54 | 219.72 | 220.50 | 5482 | NASDAQ | FCNCA | Tue, May 27, 2014 | 219.51 | 224.49 | 220.00 | 220.61 | 5481 | NASDAQ | FCNCA | Fri, May 23, 2014 | 218.76 | 222.09 | 216.95 | 219.27 | 5480 | NASDAQ | FCNCA | Thu, May 22, 2014 | 218.35 | 221.90 | 217.24 | 220.02 | 5479 | NASDAQ | FCNCA | Wed, May 21, 2014 | 216.01 | 220.31 | 215.03 | 215.19 | 5478 | NASDAQ | FCNCA | Tue, May 20, 2014 | 217.00 | 217.14 | 215.32 | 215.65 | 5477 | NASDAQ | FCNCA | Mon, May 19, 2014 | 215.17 | 218.00 | 215.17 | 217.05 | 5476 | NASDAQ | FCNCA | Fri, May 16, 2014 | 217.79 | 217.79 | 214.19 | 216.77 | 5475 | NASDAQ | FCNCA | Thu, May 15, 2014 | 220.50 | 221.10 | 215.06 | 217.43 | 5474 | NASDAQ | FCNCA | Wed, May 14, 2014 | 224.05 | 222.38 | 219.60 | 220.91 | 5473 | NASDAQ | FCNCA | Tue, May 13, 2014 | 229.87 | 229.87 | 223.00 | 225.25 | 5472 | NASDAQ | FCNCA | Mon, May 12, 2014 | 228.21 | 229.00 | 226.41 | 228.65 | 5471 | NASDAQ | FCNCA | Fri, May 9, 2014 | 221.67 | 227.96 | 221.67 | 226.81 | 5470 | NASDAQ | FCNCA | Thu, May 8, 2014 | 222.05 | 224.38 | 222.05 | 223.00 | 5469 | NASDAQ | FCNCA | Wed, May 7, 2014 | 219.48 | 222.89 | 219.48 | 222.89 | 5468 | NASDAQ | FCNCA | Tue, May 6, 2014 | 221.58 | 221.62 | 219.03 | 220.54 | 5467 | NASDAQ | FCNCA | Mon, May 5, 2014 | 223.80 | 224.35 | 221.99 | 222.36 | 5466 | NASDAQ | FCNCA | Fri, May 2, 2014 | 222.87 | 224.97 | 220.51 | 223.92 | 5465 | NASDAQ | FCNCA | Thu, May 1, 2014 | 224.00 | 225.92 | 220.95 | 221.83 | 5464 | NASDAQ | FCNCA | Wed, Apr 30, 2014 | 225.60 | 226.71 | 223.41 | 223.55 | 5463 | NASDAQ | FCNCA | Tue, Apr 29, 2014 | 228.17 | 229.25 | 226.74 | 227.42 | 5462 | NASDAQ | FCNCA | Mon, Apr 28, 2014 | 234.00 | 234.00 | 228.60 | 229.73 | 5461 | NASDAQ | FCNCA | Fri, Apr 25, 2014 | 231.24 | 231.85 | 230.19 | 230.19 | 5460 | NASDAQ | FCNCA | Thu, Apr 24, 2014 | 232.53 | 235.00 | 232.53 | 232.95 | 5459 | NASDAQ | FCNCA | Wed, Apr 23, 2014 | 232.72 | 234.42 | 230.60 | 234.42 | 5458 | NASDAQ | FCNCA | Tue, Apr 22, 2014 | 231.06 | 234.97 | 231.06 | 233.25 | 5457 | NASDAQ | FCNCA | Mon, Apr 21, 2014 | 230.71 | 233.96 | 229.63 | 230.78 | 5456 | NASDAQ | FCNCA | Thu, Apr 17, 2014 | 229.90 | 232.04 | 229.00 | 230.36 | 5455 | NASDAQ | FCNCA | Wed, Apr 16, 2014 | 230.15 | 231.48 | 228.48 | 229.25 | 5454 | NASDAQ | FCNCA | Tue, Apr 15, 2014 | 228.06 | 230.00 | 225.05 | 228.69 | 5453 | NASDAQ | FCNCA | Mon, Apr 14, 2014 | 230.22 | 231.00 | 227.70 | 229.01 | 5452 | NASDAQ | FCNCA | Fri, Apr 11, 2014 | 228.16 | 229.28 | 226.02 | 227.40 | 5451 | NASDAQ | FCNCA | Thu, Apr 10, 2014 | 235.05 | 235.05 | 228.40 | 229.00 | 5450 | NASDAQ | FCNCA | Wed, Apr 9, 2014 | 245.27 | 245.27 | 235.22 | 235.73 | 5449 | NASDAQ | FCNCA | Tue, Apr 8, 2014 | 240.88 | 244.60 | 240.88 | 242.52 | 5448 | NASDAQ | FCNCA | Mon, Apr 7, 2014 | 241.68 | 244.10 | 239.36 | 242.65 | 5447 | NASDAQ | FCNCA | Fri, Apr 4, 2014 | 247.69 | 247.56 | 239.73 | 244.09 | 5446 | NASDAQ | FCNCA | Thu, Apr 3, 2014 | 243.19 | 246.69 | 241.41 | 245.16 | 5445 | NASDAQ | FCNCA | Wed, Apr 2, 2014 | 245.50 | 245.60 | 241.59 | 242.51 | 5444 | NASDAQ | FCNCA | Tue, Apr 1, 2014 | 241.02 | 245.96 | 238.21 | 245.96 | 5443 | NASDAQ | FCNCA | Mon, Mar 31, 2014 | 237.65 | 241.51 | 237.37 | 240.75 | 5442 | NASDAQ | FCNCA | Fri, Mar 28, 2014 | 235.14 | 239.70 | 235.14 | 238.96 | 5441 | NASDAQ | FCNCA | Thu, Mar 27, 2014 | 236.50 | 237.90 | 233.78 | 236.00 | 5440 | NASDAQ | FCNCA | Wed, Mar 26, 2014 | 237.76 | 238.89 | 234.11 | 235.99 | 5439 | NASDAQ | FCNCA | Tue, Mar 25, 2014 | 239.84 | 240.78 | 236.04 | 236.96 | 5438 | NASDAQ | FCNCA | Mon, Mar 24, 2014 | 240.37 | 240.51 | 236.90 | 237.47 | 5437 | NASDAQ | FCNCA | Fri, Mar 21, 2014 | 238.00 | 245.79 | 236.09 | 237.15 | 5436 | NASDAQ | FCNCA | Thu, Mar 20, 2014 | 232.90 | 238.63 | 232.75 | 237.80 | 5435 | NASDAQ | FCNCA | Wed, Mar 19, 2014 | 237.37 | 237.37 | 231.36 | 232.92 | 5434 | NASDAQ | FCNCA | Tue, Mar 18, 2014 | 234.00 | 234.00 | 231.30 | 232.19 | 5433 | NASDAQ | FCNCA | Mon, Mar 17, 2014 | 234.00 | 234.46 | 232.40 | 233.70 | 5432 | NASDAQ | FCNCA | Fri, Mar 14, 2014 | 230.65 | 233.68 | 230.01 | 231.52 | 5431 | NASDAQ | FCNCA | Thu, Mar 13, 2014 | 233.35 | 233.50 | 229.68 | 230.35 | 5430 | NASDAQ | FCNCA | Wed, Mar 12, 2014 | 230.50 | 232.98 | 212.20 | 232.50 | 5429 | NASDAQ | FCNCA | Tue, Mar 11, 2014 | 229.81 | 232.46 | 229.81 | 231.00 | 5428 | NASDAQ | FCNCA | Mon, Mar 10, 2014 | 229.00 | 230.00 | 226.15 | 229.92 | 5427 | NASDAQ | FCNCA | Fri, Mar 7, 2014 | 228.00 | 231.51 | 227.40 | 229.15 | 5426 | NASDAQ | FCNCA | Thu, Mar 6, 2014 | 226.21 | 229.98 | 226.07 | 226.97 | 5425 | NASDAQ | FCNCA | Wed, Mar 5, 2014 | 225.60 | 227.50 | 224.06 | 227.25 | 5424 | NASDAQ | FCNCA | Tue, Mar 4, 2014 | 222.88 | 229.65 | 222.33 | 226.99 | 5423 | NASDAQ | FCNCA | Mon, Mar 3, 2014 | 223.00 | 222.60 | 221.07 | 222.28 | 5422 | NASDAQ | FCNCA | Fri, Feb 28, 2014 | 222.00 | 225.00 | 222.38 | 224.39 | 5421 | NASDAQ | FCNCA | Thu, Feb 27, 2014 | 221.85 | 223.99 | 220.50 | 222.42 | 5420 | NASDAQ | FCNCA | Wed, Feb 26, 2014 | 223.16 | 222.90 | 219.91 | 221.85 | 5419 | NASDAQ | FCNCA | Tue, Feb 25, 2014 | 220.57 | 222.54 | 220.55 | 221.83 | 5418 | NASDAQ | FCNCA | Mon, Feb 24, 2014 | 221.00 | 224.40 | 219.32 | 221.85 | 5417 | NASDAQ | FCNCA | Fri, Feb 21, 2014 | 221.00 | 221.73 | 219.61 | 221.25 | 5416 | NASDAQ | FCNCA | Thu, Feb 20, 2014 | 219.38 | 221.30 | 218.18 | 221.30 | 5415 | NASDAQ | FCNCA | Wed, Feb 19, 2014 | 221.90 | 222.73 | 218.01 | 218.20 | 5414 | NASDAQ | FCNCA | Tue, Feb 18, 2014 | 222.15 | 224.25 | 221.65 | 221.93 | 5413 | NASDAQ | FCNCA | Fri, Feb 14, 2014 | 221.00 | 223.50 | 219.70 | 222.94 | 5412 | NASDAQ | FCNCA | Thu, Feb 13, 2014 | 219.47 | 222.00 | 219.02 | 221.09 | 5411 | NASDAQ | FCNCA | Wed, Feb 12, 2014 | 220.23 | 221.80 | 219.21 | 220.79 | 5410 | NASDAQ | FCNCA | Tue, Feb 11, 2014 | 216.11 | 221.57 | 216.11 | 220.42 | 5409 | NASDAQ | FCNCA | Mon, Feb 10, 2014 | 218.07 | 218.70 | 213.07 | 217.42 | 5408 | NASDAQ | FCNCA | Fri, Feb 7, 2014 | 218.90 | 220.30 | 217.71 | 218.90 | 5407 | NASDAQ | FCNCA | Thu, Feb 6, 2014 | 215.75 | 219.49 | 215.69 | 219.00 | 5406 | NASDAQ | FCNCA | Wed, Feb 5, 2014 | 217.01 | 217.05 | 214.71 | 215.78 | 5405 | NASDAQ | FCNCA | Tue, Feb 4, 2014 | 216.10 | 218.65 | 214.34 | 216.59 | 5404 | NASDAQ | FCNCA | Mon, Feb 3, 2014 | 220.21 | 220.98 | 215.12 | 215.76 | 5403 | NASDAQ | FCNCA | Fri, Jan 31, 2014 | 221.90 | 224.19 | 220.12 | 221.24 | 5402 | NASDAQ | FCNCA | Thu, Jan 30, 2014 | 220.98 | 225.58 | 219.55 | 223.00 | 5401 | NASDAQ | FCNCA | Wed, Jan 29, 2014 | 217.15 | 223.52 | 218.30 | 219.10 | 5400 | NASDAQ | FCNCA | Tue, Jan 28, 2014 | 222.71 | 225.48 | 222.03 | 222.25 | 5399 | NASDAQ | FCNCA | Mon, Jan 27, 2014 | 221.34 | 224.61 | 221.21 | 221.59 | 5398 | NASDAQ | FCNCA | Fri, Jan 24, 2014 | 222.36 | 223.40 | 219.21 | 220.04 | 5397 | NASDAQ | FCNCA | Thu, Jan 23, 2014 | 222.12 | 224.00 | 222.20 | 223.70 | 5396 | NASDAQ | FCNCA | Wed, Jan 22, 2014 | 224.00 | 224.50 | 222.70 | 223.12 | 5395 | NASDAQ | FCNCA | Tue, Jan 21, 2014 | 221.75 | 224.13 | 222.01 | 223.64 | 5394 | NASDAQ | FCNCA | Fri, Jan 17, 2014 | 219.43 | 222.44 | 219.74 | 221.44 | 5393 | NASDAQ | FCNCA | Thu, Jan 16, 2014 | 220.90 | 222.40 | 219.29 | 219.96 | 5392 | NASDAQ | FCNCA | Wed, Jan 15, 2014 | 218.19 | 222.00 | 218.19 | 221.20 | 5391 | NASDAQ | FCNCA | Tue, Jan 14, 2014 | 222.24 | 222.24 | 219.01 | 219.07 | 5390 | NASDAQ | FCNCA | Mon, Jan 13, 2014 | 220.58 | 222.87 | 219.38 | 220.80 | 5389 | NASDAQ | FCNCA | Fri, Jan 10, 2014 | 221.58 | 221.58 | 219.71 | 221.26 | 5388 | NASDAQ | FCNCA | Thu, Jan 9, 2014 | 218.49 | 221.06 | 219.10 | 220.37 | 5387 | NASDAQ | FCNCA | Wed, Jan 8, 2014 | 221.43 | 221.34 | 218.00 | 219.09 | 5386 | NASDAQ | FCNCA | Tue, Jan 7, 2014 | 222.05 | 222.99 | 220.75 | 222.00 | 5385 | NASDAQ | FCNCA | Mon, Jan 6, 2014 | 220.26 | 223.28 | 219.23 | 221.10 | 5384 | NASDAQ | FCNCA | Fri, Jan 3, 2014 | 222.48 | 222.48 | 219.00 | 220.72 | 5383 | NASDAQ | FCNCA | Thu, Jan 2, 2014 | 222.81 | 222.81 | 217.97 | 221.63 | 5382 | NASDAQ | FCNCA | Tue, Dec 31, 2013 | 221.79 | 222.69 | 221.75 | 222.63 | 5381 | NASDAQ | FCNCA | Mon, Dec 30, 2013 | 221.98 | 222.99 | 220.64 | 221.40 | 5380 | NASDAQ | FCNCA | Fri, Dec 27, 2013 | 222.38 | 224.00 | 222.70 | 223.07 | 5379 | NASDAQ | FCNCA | Thu, Dec 26, 2013 | 223.55 | 223.65 | 222.31 | 222.88 | 5378 | NASDAQ | FCNCA | Tue, Dec 24, 2013 | 223.37 | 224.45 | 223.04 | 223.50 | 5377 | NASDAQ | FCNCA | Mon, Dec 23, 2013 | 225.99 | 225.85 | 222.05 | 223.50 | 5376 | NASDAQ | FCNCA | Fri, Dec 20, 2013 | 221.14 | 224.97 | 212.45 | 224.79 | 5375 | NASDAQ | FCNCA | Thu, Dec 19, 2013 | 222.14 | 222.25 | 220.51 | 221.19 | 5374 | NASDAQ | FCNCA | Wed, Dec 18, 2013 | 217.76 | 225.60 | 217.76 | 224.00 | 5373 | NASDAQ | FCNCA | Tue, Dec 17, 2013 | 219.68 | 222.75 | 216.00 | 218.52 | 5372 | NASDAQ | FCNCA | Mon, Dec 16, 2013 | 218.10 | 221.50 | 218.95 | 220.54 | 5371 | NASDAQ | FCNCA | Fri, Dec 13, 2013 | 218.77 | 220.28 | 215.60 | 217.86 | 5370 | NASDAQ | FCNCA | Thu, Dec 12, 2013 | 220.23 | 221.44 | 217.03 | 218.22 | 5369 | NASDAQ | FCNCA | Wed, Dec 11, 2013 | 221.25 | 222.98 | 218.57 | 219.20 | 5368 | NASDAQ | FCNCA | Tue, Dec 10, 2013 | 223.68 | 224.29 | 221.40 | 222.31 | 5367 | NASDAQ | FCNCA | Mon, Dec 9, 2013 | 225.92 | 226.75 | 223.29 | 224.30 | 5366 | NASDAQ | FCNCA | Fri, Dec 6, 2013 | 223.06 | 229.97 | 223.06 | 226.38 | 5365 | NASDAQ | FCNCA | Thu, Dec 5, 2013 | 222.71 | 223.66 | 220.52 | 222.13 | 5364 | NASDAQ | FCNCA | Wed, Dec 4, 2013 | 222.60 | 224.98 | 221.04 | 223.16 | 5363 | NASDAQ | FCNCA | Tue, Dec 3, 2013 | 224.34 | 225.90 | 221.00 | 222.60 | 5362 | NASDAQ | FCNCA | Mon, Dec 2, 2013 | 225.76 | 227.65 | 223.93 | 224.83 | 5361 | NASDAQ | FCNCA | Fri, Nov 29, 2013 | 224.16 | 225.35 | 223.82 | 224.65 | 5360 | NASDAQ | FCNCA | Wed, Nov 27, 2013 | 222.90 | 225.20 | 222.83 | 224.81 | 5359 | NASDAQ | FCNCA | Tue, Nov 26, 2013 | 222.81 | 223.35 | 221.25 | 222.65 | 5358 | NASDAQ | FCNCA | Mon, Nov 25, 2013 | 221.07 | 227.01 | 218.64 | 222.81 | 5357 | NASDAQ | FCNCA | Fri, Nov 22, 2013 | 221.00 | 222.20 | 218.52 | 221.53 | 5356 | NASDAQ | FCNCA | Thu, Nov 21, 2013 | 219.16 | 223.16 | 219.11 | 221.15 | 5355 | NASDAQ | FCNCA | Wed, Nov 20, 2013 | 218.49 | 220.00 | 215.15 | 219.33 | 5354 | NASDAQ | FCNCA | Tue, Nov 19, 2013 | 219.85 | 219.85 | 215.91 | 217.17 | 5353 | NASDAQ | FCNCA | Mon, Nov 18, 2013 | 217.70 | 220.00 | 217.70 | 219.85 | 5352 | NASDAQ | FCNCA | Fri, Nov 15, 2013 | 217.95 | 220.67 | 216.50 | 219.90 | 5351 | NASDAQ | FCNCA | Thu, Nov 14, 2013 | 217.00 | 219.00 | 215.07 | 218.25 | 5350 | NASDAQ | FCNCA | Wed, Nov 13, 2013 | 214.51 | 219.00 | 213.89 | 217.82 | 5349 | NASDAQ | FCNCA | Tue, Nov 12, 2013 | 216.60 | 217.91 | 214.81 | 215.22 | 5348 | NASDAQ | FCNCA | Mon, Nov 11, 2013 | 219.38 | 217.39 | 214.87 | 216.55 | 5347 | NASDAQ | FCNCA | Fri, Nov 8, 2013 | 209.36 | 220.05 | 210.80 | 219.38 | 5346 | NASDAQ | FCNCA | Thu, Nov 7, 2013 | 209.36 | 209.07 | 204.46 | 208.50 | 5345 | NASDAQ | FCNCA | Wed, Nov 6, 2013 | 212.00 | 212.00 | 209.38 | 209.38 | 5344 | NASDAQ | FCNCA | Tue, Nov 5, 2013 | 208.64 | 211.00 | 207.61 | 210.79 | 5343 | NASDAQ | FCNCA | Mon, Nov 4, 2013 | 210.39 | 211.40 | 210.00 | 210.26 | 5342 | NASDAQ | FCNCA | Fri, Nov 1, 2013 | 210.24 | 212.96 | 210.24 | 210.82 | 5341 | NASDAQ | FCNCA | Thu, Oct 31, 2013 | 210.11 | 212.70 | 208.48 | 211.73 | 5340 | NASDAQ | FCNCA | Wed, Oct 30, 2013 | 210.76 | 212.75 | 210.12 | 211.20 | 5339 | NASDAQ | FCNCA | Tue, Oct 29, 2013 | 212.11 | 212.76 | 209.71 | 211.73 | 5338 | NASDAQ | FCNCA | Mon, Oct 28, 2013 | 211.27 | 213.80 | 211.50 | 212.75 | 5337 | NASDAQ | FCNCA | Fri, Oct 25, 2013 | 208.66 | 212.98 | 210.10 | 211.70 | 5336 | NASDAQ | FCNCA | Thu, Oct 24, 2013 | 210.53 | 209.73 | 206.29 | 209.46 | 5335 | NASDAQ | FCNCA | Wed, Oct 23, 2013 | 207.51 | 210.18 | 207.06 | 209.32 | 5334 | NASDAQ | FCNCA | Tue, Oct 22, 2013 | 210.01 | 211.32 | 208.27 | 208.87 | 5333 | NASDAQ | FCNCA | Mon, Oct 21, 2013 | 210.19 | 212.80 | 208.12 | 211.93 | 5332 | NASDAQ | FCNCA | Fri, Oct 18, 2013 | 208.46 | 210.89 | 207.69 | 210.19 | 5331 | NASDAQ | FCNCA | Thu, Oct 17, 2013 | 209.38 | 209.45 | 204.98 | 208.54 | 5330 | NASDAQ | FCNCA | Wed, Oct 16, 2013 | 209.47 | 211.49 | 208.21 | 210.20 | 5329 | NASDAQ | FCNCA | Tue, Oct 15, 2013 | 207.94 | 209.27 | 207.43 | 207.43 | 5328 | NASDAQ | FCNCA | Mon, Oct 14, 2013 | 208.20 | 209.67 | 207.01 | 209.35 | 5327 | NASDAQ | FCNCA | Fri, Oct 11, 2013 | 205.49 | 209.50 | 204.65 | 209.16 | 5326 | NASDAQ | FCNCA | Thu, Oct 10, 2013 | 204.41 | 207.50 | 203.81 | 206.60 | 5325 | NASDAQ | FCNCA | Wed, Oct 9, 2013 | 202.10 | 204.75 | 202.10 | 202.68 | 5324 | NASDAQ | FCNCA | Tue, Oct 8, 2013 | 203.80 | 203.44 | 201.92 | 201.92 | 5323 | NASDAQ | FCNCA | Mon, Oct 7, 2013 | 205.90 | 206.00 | 203.77 | 203.80 | 5322 | NASDAQ | FCNCA | Fri, Oct 4, 2013 | 203.46 | 207.56 | 203.23 | 206.50 | 5321 | NASDAQ | FCNCA | Thu, Oct 3, 2013 | 205.06 | 206.02 | 203.50 | 204.00 | 5320 | NASDAQ | FCNCA | Wed, Oct 2, 2013 | 206.10 | 208.40 | 205.18 | 206.00 | 5319 | NASDAQ | FCNCA | Tue, Oct 1, 2013 | 205.96 | 207.65 | 204.70 | 206.45 | 5318 | NASDAQ | FCNCA | Mon, Sep 30, 2013 | 204.64 | 205.85 | 203.28 | 205.60 | 5317 | NASDAQ | FCNCA | Fri, Sep 27, 2013 | 205.45 | 206.57 | 202.54 | 205.14 | 5316 | NASDAQ | FCNCA | Thu, Sep 26, 2013 | 206.82 | 206.29 | 204.50 | 205.86 | 5315 | NASDAQ | FCNCA | Wed, Sep 25, 2013 | 207.58 | 207.58 | 203.52 | 205.65 | 5314 | NASDAQ | FCNCA | Tue, Sep 24, 2013 | 203.00 | 208.57 | 202.50 | 207.00 | 5313 | NASDAQ | FCNCA | Mon, Sep 23, 2013 | 203.40 | 204.80 | 202.58 | 203.01 | 5312 | NASDAQ | FCNCA | Fri, Sep 20, 2013 | 199.70 | 204.95 | 199.70 | 204.18 | 5311 | NASDAQ | FCNCA | Thu, Sep 19, 2013 | 203.47 | 203.47 | 199.94 | 199.95 | 5310 | NASDAQ | FCNCA | Wed, Sep 18, 2013 | 203.90 | 204.66 | 203.31 | 203.65 | 5309 | NASDAQ | FCNCA | Tue, Sep 17, 2013 | 203.90 | 205.67 | 203.00 | 203.90 | 5308 | NASDAQ | FCNCA | Mon, Sep 16, 2013 | 203.53 | 205.09 | 203.49 | 204.16 | 5307 | NASDAQ | FCNCA | Fri, Sep 13, 2013 | 203.59 | 204.20 | 201.81 | 202.10 | 5306 | NASDAQ | FCNCA | Thu, Sep 12, 2013 | 203.68 | 204.48 | 202.34 | 203.13 | 5305 | NASDAQ | FCNCA | Wed, Sep 11, 2013 | 203.81 | 204.00 | 203.00 | 203.38 | 5304 | NASDAQ | FCNCA | Tue, Sep 10, 2013 | 206.91 | 207.70 | 203.50 | 204.00 | 5303 | NASDAQ | FCNCA | Mon, Sep 9, 2013 | 203.97 | 205.90 | 203.60 | 205.12 | 5302 | NASDAQ | FCNCA | Fri, Sep 6, 2013 | 206.42 | 205.95 | 202.00 | 204.13 | 5301 | NASDAQ | FCNCA | Thu, Sep 5, 2013 | 203.32 | 207.00 | 203.32 | 205.79 | 5300 | NASDAQ | FCNCA | Wed, Sep 4, 2013 | 202.07 | 204.94 | 202.51 | 204.20 | 5299 | NASDAQ | FCNCA | Tue, Sep 3, 2013 | 203.24 | 206.87 | 202.00 | 202.65 | 5298 | NASDAQ | FCNCA | Fri, Aug 30, 2013 | 204.77 | 205.81 | 201.76 | 202.24 | 5297 | NASDAQ | FCNCA | Thu, Aug 29, 2013 | 203.07 | 207.00 | 204.00 | 205.43 | 5296 | NASDAQ | FCNCA | Wed, Aug 28, 2013 | 202.99 | 204.99 | 201.81 | 204.30 | 5295 | NASDAQ | FCNCA | Tue, Aug 27, 2013 | 206.36 | 204.33 | 201.95 | 202.50 | 5294 | NASDAQ | FCNCA | Mon, Aug 26, 2013 | 208.94 | 209.87 | 206.70 | 207.25 | 5293 | NASDAQ | FCNCA | Fri, Aug 23, 2013 | 209.01 | 209.73 | 207.36 | 208.94 | 5292 | NASDAQ | FCNCA | Thu, Aug 22, 2013 | 207.30 | 210.49 | 206.75 | 209.70 | 5291 | NASDAQ | FCNCA | Wed, Aug 21, 2013 | 209.08 | 209.08 | 205.21 | 206.90 | 5290 | NASDAQ | FCNCA | Tue, Aug 20, 2013 | 207.39 | 210.55 | 207.29 | 210.20 | 5289 | NASDAQ | FCNCA | Mon, Aug 19, 2013 | 207.78 | 209.52 | 206.51 | 207.81 | 5288 | NASDAQ | FCNCA | Fri, Aug 16, 2013 | 208.18 | 209.88 | 205.50 | 208.73 | 5287 | NASDAQ | FCNCA | Thu, Aug 15, 2013 | 209.49 | 209.99 | 207.05 | 207.76 | 5286 | NASDAQ | FCNCA | Wed, Aug 14, 2013 | 209.41 | 210.47 | 207.98 | 210.03 | 5285 | NASDAQ | FCNCA | Tue, Aug 13, 2013 | 210.00 | 211.12 | 209.48 | 210.16 | 5284 | NASDAQ | FCNCA | Mon, Aug 12, 2013 | 212.05 | 211.08 | 207.54 | 209.81 | 5283 | NASDAQ | FCNCA | Fri, Aug 9, 2013 | 212.24 | 213.23 | 211.50 | 212.35 | 5282 | NASDAQ | FCNCA | Thu, Aug 8, 2013 | 211.57 | 212.47 | 210.71 | 211.80 | 5281 | NASDAQ | FCNCA | Wed, Aug 7, 2013 | 212.20 | 213.45 | 210.83 | 211.24 | 5280 | NASDAQ | FCNCA | Tue, Aug 6, 2013 | 212.39 | 214.02 | 210.38 | 210.64 | 5279 | NASDAQ | FCNCA | Mon, Aug 5, 2013 | 212.55 | 213.64 | 205.10 | 212.80 | 5278 | NASDAQ | FCNCA | Fri, Aug 2, 2013 | 211.58 | 212.71 | 210.96 | 212.50 | 5277 | NASDAQ | FCNCA | Thu, Aug 1, 2013 | 210.36 | 213.34 | 210.49 | 212.90 | 5276 | NASDAQ | FCNCA | Wed, Jul 31, 2013 | 207.80 | 211.84 | 207.80 | 209.50 | 5275 | NASDAQ | FCNCA | Tue, Jul 30, 2013 | 207.27 | 208.30 | 207.29 | 208.19 | 5274 | NASDAQ | FCNCA | Mon, Jul 29, 2013 | 210.54 | 210.91 | 206.90 | 207.24 | 5273 | NASDAQ | FCNCA | Fri, Jul 26, 2013 | 210.53 | 210.37 | 209.35 | 210.10 | 5272 | NASDAQ | FCNCA | Thu, Jul 25, 2013 | 210.65 | 212.89 | 209.75 | 210.49 | 5271 | NASDAQ | FCNCA | Wed, Jul 24, 2013 | 212.43 | 212.43 | 209.56 | 211.10 | 5270 | NASDAQ | FCNCA | Tue, Jul 23, 2013 | 210.45 | 212.15 | 209.46 | 210.80 | 5269 | NASDAQ | FCNCA | Mon, Jul 22, 2013 | 206.78 | 209.69 | 206.13 | 208.95 | 5268 | NASDAQ | FCNCA | Fri, Jul 19, 2013 | 206.71 | 208.52 | 207.13 | 207.40 | 5267 | NASDAQ | FCNCA | Thu, Jul 18, 2013 | 204.00 | 207.51 | 204.52 | 207.51 | 5266 | NASDAQ | FCNCA | Wed, Jul 17, 2013 | 201.95 | 203.75 | 201.58 | 203.50 | 5265 | NASDAQ | FCNCA | Tue, Jul 16, 2013 | 202.44 | 203.00 | 200.97 | 202.15 | 5264 | NASDAQ | FCNCA | Mon, Jul 15, 2013 | 200.26 | 202.80 | 200.26 | 201.51 | 5263 | NASDAQ | FCNCA | Fri, Jul 12, 2013 | 196.91 | 201.19 | 195.77 | 200.32 | 5262 | NASDAQ | FCNCA | Thu, Jul 11, 2013 | 198.49 | 200.56 | 196.38 | 198.00 | 5261 | NASDAQ | FCNCA | Wed, Jul 10, 2013 | 198.17 | 200.18 | 196.24 | 197.20 | 5260 | NASDAQ | FCNCA | Tue, Jul 9, 2013 | 201.39 | 201.99 | 197.02 | 197.82 | 5259 | NASDAQ | FCNCA | Mon, Jul 8, 2013 | 201.63 | 203.00 | 199.17 | 199.87 | 5258 | NASDAQ | FCNCA | Fri, Jul 5, 2013 | 200.47 | 202.00 | 198.20 | 202.00 | 5257 | NASDAQ | FCNCA | Wed, Jul 3, 2013 | 199.40 | 199.95 | 198.35 | 198.87 | 5256 | NASDAQ | FCNCA | Tue, Jul 2, 2013 | 195.00 | 202.00 | 194.95 | 199.86 | 5255 | NASDAQ | FCNCA | Mon, Jul 1, 2013 | 193.10 | 196.65 | 192.89 | 194.94 | 5254 | NASDAQ | FCNCA | Fri, Jun 28, 2013 | 194.19 | 194.91 | 192.05 | 192.05 | 5253 | NASDAQ | FCNCA | Thu, Jun 27, 2013 | 193.20 | 195.07 | 193.31 | 194.99 | 5252 | NASDAQ | FCNCA | Wed, Jun 26, 2013 | 194.94 | 196.48 | 191.01 | 192.80 | 5251 | NASDAQ | FCNCA | Tue, Jun 25, 2013 | 197.32 | 198.00 | 193.63 | 194.26 | 5250 | NASDAQ | FCNCA | Mon, Jun 24, 2013 | 198.33 | 198.97 | 196.00 | 196.60 | 5249 | NASDAQ | FCNCA | Fri, Jun 21, 2013 | 199.60 | 200.00 | 197.75 | 199.07 | 5248 | NASDAQ | FCNCA | Thu, Jun 20, 2013 | 201.51 | 201.96 | 198.88 | 198.91 | 5247 | NASDAQ | FCNCA | Wed, Jun 19, 2013 | 204.53 | 206.75 | 202.15 | 203.02 | 5246 | NASDAQ | FCNCA | Tue, Jun 18, 2013 | 205.00 | 206.11 | 204.00 | 205.34 | 5245 | NASDAQ | FCNCA | Mon, Jun 17, 2013 | 201.17 | 204.83 | 200.41 | 204.55 | 5244 | NASDAQ | FCNCA | Fri, Jun 14, 2013 | 200.65 | 203.65 | 200.50 | 200.60 | 5243 | NASDAQ | FCNCA | Thu, Jun 13, 2013 | 198.98 | 202.50 | 197.29 | 201.42 | 5242 | NASDAQ | FCNCA | Wed, Jun 12, 2013 | 199.47 | 199.47 | 197.62 | 198.66 | 5241 | NASDAQ | FCNCA | Tue, Jun 11, 2013 | 198.08 | 200.29 | 196.82 | 197.72 | 5240 | NASDAQ | FCNCA | Mon, Jun 10, 2013 | 197.86 | 199.85 | 196.32 | 199.80 | 5239 | NASDAQ | FCNCA | Fri, Jun 7, 2013 | 198.52 | 198.14 | 196.60 | 197.46 | 5238 | NASDAQ | FCNCA | Thu, Jun 6, 2013 | 195.15 | 197.86 | 194.59 | 197.86 | 5237 | NASDAQ | FCNCA | Wed, Jun 5, 2013 | 196.21 | 198.15 | 193.60 | 195.99 | 5236 | NASDAQ | FCNCA | Tue, Jun 4, 2013 | 197.86 | 199.00 | 197.28 | 197.43 | 5235 | NASDAQ | FCNCA | Mon, Jun 3, 2013 | 197.13 | 198.26 | 196.03 | 198.26 | 5234 | NASDAQ | FCNCA | Fri, May 31, 2013 | 197.30 | 199.97 | 196.69 | 197.27 | 5233 | NASDAQ | FCNCA | Thu, May 30, 2013 | 196.86 | 198.90 | 196.86 | 198.12 | 5232 | NASDAQ | FCNCA | Wed, May 29, 2013 | 199.06 | 199.24 | 196.22 | 197.12 | 5231 | NASDAQ | FCNCA | Tue, May 28, 2013 | 197.51 | 200.90 | 197.51 | 200.90 | 5230 | NASDAQ | FCNCA | Fri, May 24, 2013 | 195.17 | 197.20 | 194.44 | 196.00 | 5229 | NASDAQ | FCNCA | Thu, May 23, 2013 | 197.72 | 197.72 | 195.07 | 196.55 | 5228 | NASDAQ | FCNCA | Wed, May 22, 2013 | 199.58 | 205.11 | 197.60 | 198.30 | 5227 | NASDAQ | FCNCA | Tue, May 21, 2013 | 199.49 | 200.00 | 197.76 | 199.98 | 5226 | NASDAQ | FCNCA | Mon, May 20, 2013 | 197.97 | 200.49 | 197.97 | 199.81 | 5225 | NASDAQ | FCNCA | Fri, May 17, 2013 | 198.51 | 199.98 | 198.26 | 198.85 | 5224 | NASDAQ | FCNCA | Thu, May 16, 2013 | 197.12 | 198.84 | 197.10 | 198.42 | 5223 | NASDAQ | FCNCA | Wed, May 15, 2013 | 195.15 | 198.96 | 194.90 | 198.28 | 5222 | NASDAQ | FCNCA | Tue, May 14, 2013 | 193.47 | 196.33 | 192.88 | 196.33 | 5221 | NASDAQ | FCNCA | Mon, May 13, 2013 | 193.00 | 195.00 | 191.28 | 193.87 | 5220 | NASDAQ | FCNCA | Fri, May 10, 2013 | 193.15 | 194.81 | 192.75 | 193.95 | 5219 | NASDAQ | FCNCA | Thu, May 9, 2013 | 191.10 | 194.00 | 190.15 | 193.55 | 5218 | NASDAQ | FCNCA | Wed, May 8, 2013 | 188.24 | 191.99 | 186.53 | 191.37 | 5217 | NASDAQ | FCNCA | Tue, May 7, 2013 | 187.97 | 189.61 | 187.40 | 189.00 | 5216 | NASDAQ | FCNCA | Mon, May 6, 2013 | 188.21 | 192.60 | 187.02 | 188.29 | 5215 | NASDAQ | FCNCA | Fri, May 3, 2013 | 188.00 | 191.82 | 188.00 | 189.01 | 5214 | NASDAQ | FCNCA | Thu, May 2, 2013 | 186.55 | 188.78 | 186.01 | 187.23 | 5213 | NASDAQ | FCNCA | Wed, May 1, 2013 | 185.75 | 187.59 | 183.65 | 185.70 | 5212 | NASDAQ | FCNCA | Tue, Apr 30, 2013 | 183.46 | 186.46 | 182.94 | 186.42 | 5211 | NASDAQ | FCNCA | Mon, Apr 29, 2013 | 183.24 | 184.00 | 181.90 | 183.08 | 5210 | NASDAQ | FCNCA | Fri, Apr 26, 2013 | 183.05 | 183.23 | 181.15 | 181.94 | 5209 | NASDAQ | FCNCA | Thu, Apr 25, 2013 | 182.85 | 185.22 | 182.61 | 183.24 | 5208 | NASDAQ | FCNCA | Wed, Apr 24, 2013 | 185.08 | 185.53 | 183.01 | 183.03 | 5207 | NASDAQ | FCNCA | Tue, Apr 23, 2013 | 181.23 | 185.80 | 181.23 | 184.59 | 5206 | NASDAQ | FCNCA | Mon, Apr 22, 2013 | 182.00 | 182.15 | 179.71 | 181.00 | 5205 | NASDAQ | FCNCA | Fri, Apr 19, 2013 | 180.64 | 182.39 | 180.89 | 181.40 | 5204 | NASDAQ | FCNCA | Thu, Apr 18, 2013 | 181.08 | 182.90 | 180.11 | 181.27 | 5203 | NASDAQ | FCNCA | Wed, Apr 17, 2013 | 182.61 | 184.30 | 180.56 | 180.75 | 5202 | NASDAQ | FCNCA | Tue, Apr 16, 2013 | 185.46 | 184.75 | 182.82 | 184.31 | 5201 | NASDAQ | FCNCA | Mon, Apr 15, 2013 | 188.11 | 188.55 | 183.85 | 183.88 | 5200 | NASDAQ | FCNCA | Fri, Apr 12, 2013 | 188.00 | 190.43 | 186.95 | 189.44 | 5199 | NASDAQ | FCNCA | Thu, Apr 11, 2013 | 186.60 | 188.88 | 186.31 | 188.10 | 5198 | NASDAQ | FCNCA | Wed, Apr 10, 2013 | 182.50 | 186.20 | 181.86 | 186.05 | 5197 | NASDAQ | FCNCA | Tue, Apr 9, 2013 | 179.81 | 182.14 | 180.00 | 182.14 | 5196 | NASDAQ | FCNCA | Mon, Apr 8, 2013 | 182.71 | 182.35 | 180.00 | 180.00 | 5195 | NASDAQ | FCNCA | Fri, Apr 5, 2013 | 179.70 | 182.30 | 179.70 | 181.88 | 5194 | NASDAQ | FCNCA | Thu, Apr 4, 2013 | 180.74 | 182.20 | 180.51 | 182.06 | 5193 | NASDAQ | FCNCA | Wed, Apr 3, 2013 | 180.94 | 181.04 | 179.28 | 180.10 | 5192 | NASDAQ | FCNCA | Tue, Apr 2, 2013 | 181.46 | 183.38 | 180.10 | 181.24 | 5191 | NASDAQ | FCNCA | Mon, Apr 1, 2013 | 183.17 | 183.08 | 180.48 | 180.90 | 5190 | NASDAQ | FCNCA | Thu, Mar 28, 2013 | 181.47 | 182.91 | 180.25 | 182.70 | 5189 | NASDAQ | FCNCA | Wed, Mar 27, 2013 | 181.74 | 182.66 | 180.25 | 180.72 | 5188 | NASDAQ | FCNCA | Tue, Mar 26, 2013 | 183.50 | 183.50 | 180.56 | 181.90 | 5187 | NASDAQ | FCNCA | Mon, Mar 25, 2013 | 182.81 | 183.59 | 181.21 | 182.84 | 5186 | NASDAQ | FCNCA | Fri, Mar 22, 2013 | 181.52 | 182.23 | 181.00 | 181.60 | 5185 | NASDAQ | FCNCA | Thu, Mar 21, 2013 | 182.03 | 182.50 | 180.10 | 181.56 | 5184 | NASDAQ | FCNCA | Wed, Mar 20, 2013 | 182.44 | 183.34 | 181.53 | 182.17 | 5183 | NASDAQ | FCNCA | Tue, Mar 19, 2013 | 182.00 | 181.15 | 180.00 | 180.80 | 5182 | NASDAQ | FCNCA | Mon, Mar 18, 2013 | 181.32 | 182.08 | 180.50 | 181.20 | 5181 | NASDAQ | FCNCA | Fri, Mar 15, 2013 | 180.00 | 183.45 | 179.90 | 183.01 | 5180 | NASDAQ | FCNCA | Thu, Mar 14, 2013 | 180.55 | 181.36 | 179.31 | 179.95 | 5179 | NASDAQ | FCNCA | Wed, Mar 13, 2013 | 179.46 | 180.89 | 179.15 | 180.74 | 5178 | NASDAQ | FCNCA | Tue, Mar 12, 2013 | 181.78 | 182.05 | 178.50 | 179.59 | 5177 | NASDAQ | FCNCA | Mon, Mar 11, 2013 | 182.60 | 182.86 | 181.05 | 182.46 | 5176 | NASDAQ | FCNCA | Fri, Mar 8, 2013 | 179.91 | 183.00 | 179.50 | 182.83 | 5175 | NASDAQ | FCNCA | Thu, Mar 7, 2013 | 178.48 | 181.00 | 178.26 | 179.35 | 5174 | NASDAQ | FCNCA | Wed, Mar 6, 2013 | 179.34 | 179.34 | 177.70 | 179.04 | 5173 | NASDAQ | FCNCA | Tue, Mar 5, 2013 | 176.00 | 178.69 | 176.02 | 178.48 | 5172 | NASDAQ | FCNCA | Mon, Mar 4, 2013 | 177.55 | 177.29 | 174.13 | 175.45 | 5171 | NASDAQ | FCNCA | Fri, Mar 1, 2013 | 178.20 | 180.86 | 175.92 | 177.29 | 5170 | NASDAQ | FCNCA | Thu, Feb 28, 2013 | 179.05 | 181.00 | 179.01 | 179.55 | 5169 | NASDAQ | FCNCA | Wed, Feb 27, 2013 | 178.73 | 181.76 | 177.61 | 179.68 | 5168 | NASDAQ | FCNCA | Tue, Feb 26, 2013 | 177.52 | 179.45 | 177.01 | 178.01 | 5167 | NASDAQ | FCNCA | Mon, Feb 25, 2013 | 181.20 | 181.34 | 175.92 | 176.24 | 5166 | NASDAQ | FCNCA | Fri, Feb 22, 2013 | 176.55 | 180.80 | 176.55 | 180.02 | 5165 | NASDAQ | FCNCA | Thu, Feb 21, 2013 | 179.15 | 179.30 | 177.10 | 177.66 | 5164 | NASDAQ | FCNCA | Wed, Feb 20, 2013 | 179.10 | 181.14 | 178.15 | 178.24 | 5163 | NASDAQ | FCNCA | Tue, Feb 19, 2013 | 180.69 | 180.69 | 178.80 | 179.51 | 5162 | NASDAQ | FCNCA | Fri, Feb 15, 2013 | 179.18 | 180.38 | 178.18 | 178.92 | 5161 | NASDAQ | FCNCA | Thu, Feb 14, 2013 | 180.00 | 180.64 | 178.80 | 179.31 | 5160 | NASDAQ | FCNCA | Wed, Feb 13, 2013 | 181.32 | 181.32 | 178.35 | 178.66 | 5159 | NASDAQ | FCNCA | Tue, Feb 12, 2013 | 178.60 | 180.44 | 177.65 | 180.43 | 5158 | NASDAQ | FCNCA | Mon, Feb 11, 2013 | 179.21 | 184.30 | 177.07 | 178.60 | 5157 | NASDAQ | FCNCA | Fri, Feb 8, 2013 | 177.90 | 179.37 | 176.79 | 178.39 | 5156 | NASDAQ | FCNCA | Thu, Feb 7, 2013 | 176.86 | 178.74 | 176.17 | 178.25 | 5155 | NASDAQ | FCNCA | Wed, Feb 6, 2013 | 175.30 | 179.50 | 174.93 | 178.25 | 5154 | NASDAQ | FCNCA | Tue, Feb 5, 2013 | 173.99 | 176.00 | 173.77 | 175.83 | 5153 | NASDAQ | FCNCA | Mon, Feb 4, 2013 | 175.17 | 176.35 | 174.10 | 174.70 | 5152 | NASDAQ | FCNCA | Fri, Feb 1, 2013 | 174.57 | 177.25 | 174.55 | 177.00 | 5151 | NASDAQ | FCNCA | Thu, Jan 31, 2013 | 172.52 | 174.89 | 171.50 | 174.36 | 5150 | NASDAQ | FCNCA | Wed, Jan 30, 2013 | 169.81 | 173.50 | 169.81 | 172.99 | 5149 | NASDAQ | FCNCA | Tue, Jan 29, 2013 | 171.79 | 173.99 | 171.32 | 172.53 | 5148 | NASDAQ | FCNCA | Mon, Jan 28, 2013 | 170.21 | 174.00 | 170.21 | 172.56 | 5147 | NASDAQ | FCNCA | Fri, Jan 25, 2013 | 169.53 | 173.49 | 168.81 | 171.72 | 5146 | NASDAQ | FCNCA | Thu, Jan 24, 2013 | 172.91 | 173.00 | 168.32 | 168.32 | 5145 | NASDAQ | FCNCA | Wed, Jan 23, 2013 | 172.44 | 172.99 | 171.64 | 172.65 | 5144 | NASDAQ | FCNCA | Tue, Jan 22, 2013 | 171.49 | 172.34 | 171.10 | 172.25 | 5143 | NASDAQ | FCNCA | Fri, Jan 18, 2013 | 170.18 | 171.76 | 170.18 | 170.66 | 5142 | NASDAQ | FCNCA | Thu, Jan 17, 2013 | 170.80 | 173.94 | 170.67 | 172.02 | 5141 | NASDAQ | FCNCA | Wed, Jan 16, 2013 | 168.87 | 170.66 | 168.70 | 170.11 | 5140 | NASDAQ | FCNCA | Tue, Jan 15, 2013 | 168.70 | 169.43 | 168.00 | 169.34 | 5139 | NASDAQ | FCNCA | Mon, Jan 14, 2013 | 169.00 | 169.98 | 168.75 | 169.00 | 5138 | NASDAQ | FCNCA | Fri, Jan 11, 2013 | 171.13 | 171.13 | 168.56 | 168.84 | 5137 | NASDAQ | FCNCA | Thu, Jan 10, 2013 | 170.00 | 171.00 | 169.03 | 171.00 | 5136 | NASDAQ | FCNCA | Wed, Jan 9, 2013 | 170.26 | 172.00 | 169.32 | 169.39 | 5135 | NASDAQ | FCNCA | Tue, Jan 8, 2013 | 170.71 | 171.30 | 168.09 | 170.61 | 5134 | NASDAQ | FCNCA | Mon, Jan 7, 2013 | 169.89 | 170.15 | 168.78 | 169.68 | 5133 | NASDAQ | FCNCA | Fri, Jan 4, 2013 | 170.21 | 172.96 | 170.21 | 171.38 | 5132 | NASDAQ | FCNCA | Thu, Jan 3, 2013 | 168.41 | 170.58 | 168.00 | 170.22 | 5131 | NASDAQ | FCNCA | Wed, Jan 2, 2013 | 165.87 | 169.02 | 165.50 | 167.50 | 5130 | NASDAQ | FCNCA | Mon, Dec 31, 2012 | 162.55 | 164.24 | 160.50 | 163.50 | 5129 | NASDAQ | FCNCA | Fri, Dec 28, 2012 | 161.84 | 163.61 | 160.86 | 161.74 | 5128 | NASDAQ | FCNCA | Thu, Dec 27, 2012 | 162.90 | 162.90 | 160.08 | 162.10 | 5127 | NASDAQ | FCNCA | Wed, Dec 26, 2012 | 164.50 | 164.50 | 162.19 | 163.53 | 5126 | NASDAQ | FCNCA | Mon, Dec 24, 2012 | 163.37 | 165.00 | 163.37 | 164.00 | 5125 | NASDAQ | FCNCA | Fri, Dec 21, 2012 | 163.44 | 165.60 | 162.50 | 165.00 | 5124 | NASDAQ | FCNCA | Thu, Dec 20, 2012 | 163.66 | 164.75 | 163.11 | 164.04 | 5123 | NASDAQ | FCNCA | Wed, Dec 19, 2012 | 159.31 | 164.70 | 159.00 | 164.00 | 5122 | NASDAQ | FCNCA | Tue, Dec 18, 2012 | 158.90 | 159.91 | 157.83 | 159.00 | 5121 | NASDAQ | FCNCA | Mon, Dec 17, 2012 | 156.85 | 159.08 | 155.00 | 157.76 | 5120 | NASDAQ | FCNCA | Fri, Dec 14, 2012 | 157.00 | 157.88 | 156.01 | 156.48 | 5119 | NASDAQ | FCNCA | Thu, Dec 13, 2012 | 157.88 | 157.88 | 156.83 | 157.13 | 5118 | NASDAQ | FCNCA | Wed, Dec 12, 2012 | 159.25 | 160.28 | 157.27 | 157.88 | 5117 | NASDAQ | FCNCA | Tue, Dec 11, 2012 | 160.80 | 162.94 | 159.31 | 159.54 | 5116 | NASDAQ | FCNCA | Mon, Dec 10, 2012 | 162.00 | 162.31 | 159.30 | 160.08 | 5115 | NASDAQ | FCNCA | Fri, Dec 7, 2012 | 161.61 | 162.58 | 160.30 | 161.00 | 5114 | NASDAQ | FCNCA | Thu, Dec 6, 2012 | 163.93 | 163.93 | 162.12 | 162.26 | 5113 | NASDAQ | FCNCA | Wed, Dec 5, 2012 | 162.58 | 163.79 | 162.52 | 163.09 | 5112 | NASDAQ | FCNCA | Tue, Dec 4, 2012 | 164.22 | 164.22 | 162.10 | 162.75 | 5111 | NASDAQ | FCNCA | Mon, Dec 3, 2012 | 164.30 | 165.12 | 164.05 | 165.00 | 5110 | NASDAQ | FCNCA | Fri, Nov 30, 2012 | 165.22 | 165.24 | 164.36 | 165.00 | 5109 | NASDAQ | FCNCA | Thu, Nov 29, 2012 | 165.51 | 165.51 | 164.86 | 165.00 | 5108 | NASDAQ | FCNCA | Wed, Nov 28, 2012 | 163.63 | 165.52 | 162.58 | 165.00 | 5107 | NASDAQ | FCNCA | Tue, Nov 27, 2012 | 167.53 | 169.26 | 164.00 | 164.03 | 5106 | NASDAQ | FCNCA | Mon, Nov 26, 2012 | 167.00 | 168.41 | 166.61 | 167.52 | 5105 | NASDAQ | FCNCA | Fri, Nov 23, 2012 | 165.15 | 169.91 | 165.15 | 169.91 | 5104 | NASDAQ | FCNCA | Wed, Nov 21, 2012 | 165.01 | 166.06 | 164.40 | 166.06 | 5103 | NASDAQ | FCNCA | Tue, Nov 20, 2012 | 165.89 | 168.62 | 165.85 | 166.64 | 5102 | NASDAQ | FCNCA | Mon, Nov 19, 2012 | 165.56 | 168.25 | 165.56 | 166.82 | 5101 | NASDAQ | FCNCA | Fri, Nov 16, 2012 | 166.40 | 167.00 | 164.01 | 164.95 | 5100 | NASDAQ | FCNCA | Thu, Nov 15, 2012 | 169.58 | 169.58 | 165.85 | 166.73 | 5099 | NASDAQ | FCNCA | Wed, Nov 14, 2012 | 168.22 | 169.06 | 162.25 | 166.00 | 5098 | NASDAQ | FCNCA | Tue, Nov 13, 2012 | 170.93 | 171.80 | 167.20 | 170.24 | 5097 | NASDAQ | FCNCA | Mon, Nov 12, 2012 | 173.45 | 173.45 | 169.88 | 170.70 | 5096 | NASDAQ | FCNCA | Fri, Nov 9, 2012 | 166.69 | 174.88 | 166.69 | 174.36 | 5095 | NASDAQ | FCNCA | Thu, Nov 8, 2012 | 170.00 | 170.61 | 166.49 | 167.89 | 5094 | NASDAQ | FCNCA | Wed, Nov 7, 2012 | 172.37 | 172.69 | 170.00 | 170.31 | 5093 | NASDAQ | FCNCA | Tue, Nov 6, 2012 | 169.25 | 174.30 | 166.11 | 174.00 | 5092 | NASDAQ | FCNCA | Mon, Nov 5, 2012 | 169.40 | 169.50 | 168.42 | 169.06 | 5091 | NASDAQ | FCNCA | Fri, Nov 2, 2012 | 168.71 | 169.50 | 167.22 | 169.23 | 5090 | NASDAQ | FCNCA | Thu, Nov 1, 2012 | 169.01 | 169.97 | 168.11 | 169.67 | 5089 | NASDAQ | FCNCA | Wed, Oct 31, 2012 | 167.34 | 169.00 | 166.52 | 168.75 | 5088 | NASDAQ | FCNCA | Fri, Oct 26, 2012 | 167.99 | 168.08 | 166.78 | 166.86 | 5087 | NASDAQ | FCNCA | Thu, Oct 25, 2012 | 167.55 | 167.86 | 167.06 | 167.81 | 5086 | NASDAQ | FCNCA | Wed, Oct 24, 2012 | 168.22 | 168.22 | 165.30 | 165.90 | 5085 | NASDAQ | FCNCA | Tue, Oct 23, 2012 | 167.43 | 168.09 | 165.67 | 167.03 | 5084 | NASDAQ | FCNCA | Mon, Oct 22, 2012 | 166.89 | 168.53 | 166.89 | 168.53 | 5083 | NASDAQ | FCNCA | Fri, Oct 19, 2012 | 165.74 | 166.92 | 165.52 | 166.62 | 5082 | NASDAQ | FCNCA | Thu, Oct 18, 2012 | 167.38 | 168.00 | 166.69 | 166.92 | 5081 | NASDAQ | FCNCA | Wed, Oct 17, 2012 | 166.17 | 167.52 | 165.05 | 167.50 | 5080 | NASDAQ | FCNCA | Tue, Oct 16, 2012 | 165.84 | 166.80 | 164.00 | 166.24 | 5079 | NASDAQ | FCNCA | Mon, Oct 15, 2012 | 165.40 | 166.40 | 165.20 | 165.30 | 5078 | NASDAQ | FCNCA | Fri, Oct 12, 2012 | 167.00 | 167.80 | 164.85 | 165.35 | 5077 | NASDAQ | FCNCA | Thu, Oct 11, 2012 | 165.99 | 167.44 | 165.96 | 167.30 | 5076 | NASDAQ | FCNCA | Wed, Oct 10, 2012 | 165.56 | 166.50 | 165.56 | 165.71 | 5075 | NASDAQ | FCNCA | Tue, Oct 9, 2012 | 165.74 | 166.86 | 165.74 | 166.39 | 5074 | NASDAQ | FCNCA | Mon, Oct 8, 2012 | 166.60 | 167.76 | 165.98 | 167.29 | 5073 | NASDAQ | FCNCA | Fri, Oct 5, 2012 | 166.37 | 167.24 | 165.81 | 166.06 | 5072 | NASDAQ | FCNCA | Thu, Oct 4, 2012 | 165.72 | 166.85 | 165.70 | 166.32 | 5071 | NASDAQ | FCNCA | Wed, Oct 3, 2012 | 165.95 | 166.75 | 165.00 | 165.41 | 5070 | NASDAQ | FCNCA | Tue, Oct 2, 2012 | 164.92 | 165.75 | 164.00 | 165.57 | 5069 | NASDAQ | FCNCA | Mon, Oct 1, 2012 | 163.15 | 164.76 | 163.15 | 164.47 | 5068 | NASDAQ | FCNCA | Fri, Sep 28, 2012 | 162.69 | 162.90 | 161.26 | 162.90 | 5067 | NASDAQ | FCNCA | Thu, Sep 27, 2012 | 161.94 | 162.79 | 161.03 | 162.01 | 5066 | NASDAQ | FCNCA | Wed, Sep 26, 2012 | 164.00 | 164.17 | 160.95 | 161.20 | 5065 | NASDAQ | FCNCA | Tue, Sep 25, 2012 | 164.50 | 165.79 | 164.00 | 164.00 | 5064 | NASDAQ | FCNCA | Mon, Sep 24, 2012 | 163.53 | 164.90 | 163.53 | 164.06 | 5063 | NASDAQ | FCNCA | Fri, Sep 21, 2012 | 164.46 | 166.58 | 164.32 | 165.01 | 5062 | NASDAQ | FCNCA | Thu, Sep 20, 2012 | 165.00 | 165.56 | 164.05 | 164.05 | 5061 | NASDAQ | FCNCA | Wed, Sep 19, 2012 | 167.01 | 168.28 | 164.36 | 165.40 | 5060 | NASDAQ | FCNCA | Tue, Sep 18, 2012 | 168.95 | 168.95 | 167.10 | 167.60 | 5059 | NASDAQ | FCNCA | Mon, Sep 17, 2012 | 169.45 | 169.45 | 160.93 | 168.05 | 5058 | NASDAQ | FCNCA | Fri, Sep 14, 2012 | 168.80 | 171.99 | 168.80 | 170.02 | 5057 | NASDAQ | FCNCA | Thu, Sep 13, 2012 | 166.55 | 169.53 | 166.30 | 168.70 | 5056 | NASDAQ | FCNCA | Wed, Sep 12, 2012 | 167.25 | 167.75 | 166.35 | 167.18 | 5055 | NASDAQ | FCNCA | Tue, Sep 11, 2012 | 166.30 | 168.56 | 166.15 | 167.88 | 5054 | NASDAQ | FCNCA | Mon, Sep 10, 2012 | 166.87 | 167.54 | 166.10 | 166.86 | 5053 | NASDAQ | FCNCA | Fri, Sep 7, 2012 | 166.99 | 168.29 | 165.06 | 167.38 | 5052 | NASDAQ | FCNCA | Thu, Sep 6, 2012 | 164.05 | 167.46 | 164.05 | 166.75 | 5051 | NASDAQ | FCNCA | Wed, Sep 5, 2012 | 164.64 | 165.47 | 163.55 | 164.01 | 5050 | NASDAQ | FCNCA | Tue, Sep 4, 2012 | 164.70 | 165.44 | 162.76 | 164.92 | 5049 | NASDAQ | FCNCA | Fri, Aug 31, 2012 | 165.85 | 166.80 | 165.14 | 165.14 | 5048 | NASDAQ | FCNCA | Thu, Aug 30, 2012 | 165.20 | 166.18 | 164.28 | 165.05 | 5047 | NASDAQ | FCNCA | Wed, Aug 29, 2012 | 164.21 | 166.85 | 163.65 | 166.75 | 5046 | NASDAQ | FCNCA | Tue, Aug 28, 2012 | 163.68 | 166.74 | 163.68 | 166.27 | 5045 | NASDAQ | FCNCA | Mon, Aug 27, 2012 | 164.05 | 165.66 | 162.17 | 163.20 | 5044 | NASDAQ | FCNCA | Fri, Aug 24, 2012 | 161.84 | 165.06 | 161.84 | 164.99 | 5043 | NASDAQ | FCNCA | Thu, Aug 23, 2012 | 163.37 | 163.37 | 161.88 | 161.91 | 5042 | NASDAQ | FCNCA | Wed, Aug 22, 2012 | 166.30 | 166.30 | 163.66 | 163.91 | 5041 | NASDAQ | FCNCA | Tue, Aug 21, 2012 | 167.27 | 168.64 | 166.00 | 166.80 | 5040 | NASDAQ | FCNCA | Mon, Aug 20, 2012 | 164.41 | 167.30 | 164.41 | 166.22 | 5039 | NASDAQ | FCNCA | Fri, Aug 17, 2012 | 164.15 | 166.73 | 163.26 | 166.73 | 5038 | NASDAQ | FCNCA | Thu, Aug 16, 2012 | 165.21 | 166.00 | 164.91 | 164.99 | 5037 | NASDAQ | FCNCA | Wed, Aug 15, 2012 | 164.10 | 168.25 | 164.10 | 165.89 | 5036 | NASDAQ | FCNCA | Tue, Aug 14, 2012 | 166.68 | 166.68 | 162.25 | 162.78 | 5035 | NASDAQ | FCNCA | Mon, Aug 13, 2012 | 162.84 | 164.24 | 162.56 | 163.53 | 5034 | NASDAQ | FCNCA | Fri, Aug 10, 2012 | 165.46 | 165.46 | 162.55 | 162.71 | 5033 | NASDAQ | FCNCA | Thu, Aug 9, 2012 | 167.62 | 168.00 | 166.50 | 166.63 | 5032 | NASDAQ | FCNCA | Wed, Aug 8, 2012 | 166.06 | 167.94 | 165.99 | 166.42 | 5031 | NASDAQ | FCNCA | Tue, Aug 7, 2012 | 164.16 | 168.27 | 164.16 | 165.99 | 5030 | NASDAQ | FCNCA | Mon, Aug 6, 2012 | 165.13 | 165.43 | 163.10 | 163.13 | 5029 | NASDAQ | FCNCA | Fri, Aug 3, 2012 | 163.41 | 167.61 | 163.41 | 164.40 | 5028 | NASDAQ | FCNCA | Thu, Aug 2, 2012 | 162.25 | 163.60 | 161.77 | 162.78 | 5027 | NASDAQ | FCNCA | Wed, Aug 1, 2012 | 164.16 | 166.01 | 163.60 | 164.05 | 5026 | NASDAQ | FCNCA | Tue, Jul 31, 2012 | 163.50 | 165.34 | 163.00 | 164.29 | 5025 | NASDAQ | FCNCA | Mon, Jul 30, 2012 | 164.95 | 164.95 | 162.95 | 163.32 | 5024 | NASDAQ | FCNCA | Fri, Jul 27, 2012 | 163.05 | 165.94 | 161.77 | 165.72 | 5023 | NASDAQ | FCNCA | Thu, Jul 26, 2012 | 164.23 | 167.71 | 163.00 | 163.68 | 5022 | NASDAQ | FCNCA | Wed, Jul 25, 2012 | 162.58 | 163.49 | 160.52 | 163.32 | 5021 | NASDAQ | FCNCA | Tue, Jul 24, 2012 | 164.00 | 164.31 | 161.01 | 161.89 | 5020 | NASDAQ | FCNCA | Mon, Jul 23, 2012 | 163.80 | 163.91 | 162.01 | 163.25 | 5019 | NASDAQ | FCNCA | Fri, Jul 20, 2012 | 164.11 | 166.44 | 163.80 | 163.80 | 5018 | NASDAQ | FCNCA | Thu, Jul 19, 2012 | 165.71 | 166.01 | 163.69 | 164.34 | 5017 | NASDAQ | FCNCA | Wed, Jul 18, 2012 | 166.26 | 167.90 | 165.22 | 165.22 | 5016 | NASDAQ | FCNCA | Tue, Jul 17, 2012 | 166.85 | 168.73 | 166.35 | 168.00 | 5015 | NASDAQ | FCNCA | Mon, Jul 16, 2012 | 169.69 | 172.67 | 166.00 | 166.51 | 5014 | NASDAQ | FCNCA | Fri, Jul 13, 2012 | 167.74 | 172.31 | 167.74 | 170.30 | 5013 | NASDAQ | FCNCA | Thu, Jul 12, 2012 | 168.30 | 168.30 | 167.01 | 167.01 | 5012 | NASDAQ | FCNCA | Wed, Jul 11, 2012 | 167.80 | 170.14 | 167.25 | 168.60 | 5011 | NASDAQ | FCNCA | Tue, Jul 10, 2012 | 166.88 | 167.88 | 166.86 | 167.21 | 5010 | NASDAQ | FCNCA | Mon, Jul 9, 2012 | 165.77 | 167.72 | 165.77 | 167.30 | 5009 | NASDAQ | FCNCA | Fri, Jul 6, 2012 | 165.06 | 168.93 | 165.00 | 167.00 | 5008 | NASDAQ | FCNCA | Thu, Jul 5, 2012 | 166.91 | 170.52 | 166.05 | 167.45 | 5007 | NASDAQ | FCNCA | Tue, Jul 3, 2012 | 167.82 | 169.19 | 166.73 | 169.19 | 5006 | NASDAQ | FCNCA | Mon, Jul 2, 2012 | 166.71 | 168.99 | 164.01 | 166.13 | 5005 | NASDAQ | FCNCA | Fri, Jun 29, 2012 | 168.51 | 168.51 | 163.45 | 166.65 | 5004 | NASDAQ | FCNCA | Thu, Jun 28, 2012 | 164.20 | 165.75 | 161.91 | 163.89 | 5003 | NASDAQ | FCNCA | Wed, Jun 27, 2012 | 165.89 | 165.89 | 163.80 | 164.44 | 5002 | NASDAQ | FCNCA | Tue, Jun 26, 2012 | 163.80 | 165.29 | 163.80 | 164.50 | 5001 | NASDAQ | FCNCA | Mon, Jun 25, 2012 | 164.27 | 165.47 | 162.48 | 163.22 | 5000 | NASDAQ | FCNCA | Fri, Jun 22, 2012 | 165.72 | 166.32 | 163.52 | 166.00 | 4999 | NASDAQ | FCNCA | Thu, Jun 21, 2012 | 166.16 | 171.85 | 163.05 | 163.87 | 4998 | NASDAQ | FCNCA | Wed, Jun 20, 2012 | 166.80 | 168.01 | 164.99 | 167.00 | 4997 | NASDAQ | FCNCA | Tue, Jun 19, 2012 | 165.28 | 168.22 | 165.28 | 167.90 | 4996 | NASDAQ | FCNCA | Mon, Jun 18, 2012 | 165.87 | 167.39 | 164.36 | 166.25 | 4995 | NASDAQ | FCNCA | Fri, Jun 15, 2012 | 163.79 | 166.97 | 163.25 | 165.27 | 4994 | NASDAQ | FCNCA | Thu, Jun 14, 2012 | 163.21 | 164.89 | 163.03 | 164.00 | 4993 | NASDAQ | FCNCA | Wed, Jun 13, 2012 | 165.71 | 166.90 | 163.55 | 163.59 | 4992 | NASDAQ | FCNCA | Tue, Jun 12, 2012 | 166.16 | 166.89 | 164.25 | 166.00 | 4991 | NASDAQ | FCNCA | Mon, Jun 11, 2012 | 166.66 | 167.49 | 164.00 | 165.62 | 4990 | NASDAQ | FCNCA | Fri, Jun 8, 2012 | 166.51 | 169.24 | 164.87 | 167.00 | 4989 | NASDAQ | FCNCA | Thu, Jun 7, 2012 | 166.84 | 169.59 | 166.08 | 166.87 | 4988 | NASDAQ | FCNCA | Wed, Jun 6, 2012 | 164.16 | 166.23 | 164.16 | 166.23 | 4987 | NASDAQ | FCNCA | Tue, Jun 5, 2012 | 164.09 | 165.15 | 162.51 | 164.38 | 4986 | NASDAQ | FCNCA | Mon, Jun 4, 2012 | 162.75 | 164.43 | 161.60 | 164.00 | 4985 | NASDAQ | FCNCA | Fri, Jun 1, 2012 | 166.81 | 167.00 | 160.12 | 162.11 | 4984 | NASDAQ | FCNCA | Thu, May 31, 2012 | 166.11 | 169.46 | 163.95 | 168.50 | 4983 | NASDAQ | FCNCA | Wed, May 30, 2012 | 167.91 | 170.34 | 166.00 | 166.69 | 4982 | NASDAQ | FCNCA | Tue, May 29, 2012 | 166.51 | 170.46 | 166.00 | 169.09 | 4981 | NASDAQ | FCNCA | Fri, May 25, 2012 | 163.32 | 167.21 | 163.25 | 166.83 | 4980 | NASDAQ | FCNCA | Thu, May 24, 2012 | 165.75 | 165.75 | 162.05 | 165.00 | 4979 | NASDAQ | FCNCA | Wed, May 23, 2012 | 165.98 | 165.99 | 162.87 | 165.00 | 4978 | NASDAQ | FCNCA | Tue, May 22, 2012 | 168.00 | 168.00 | 163.51 | 165.68 | 4977 | NASDAQ | FCNCA | Mon, May 21, 2012 | 165.12 | 166.77 | 164.58 | 165.14 | 4976 | NASDAQ | FCNCA | Fri, May 18, 2012 | 168.58 | 169.79 | 164.89 | 165.00 | 4975 | NASDAQ | FCNCA | Thu, May 17, 2012 | 169.99 | 169.99 | 166.66 | 167.15 | 4974 | NASDAQ | FCNCA | Wed, May 16, 2012 | 171.51 | 171.90 | 168.52 | 169.38 | 4973 | NASDAQ | FCNCA | Tue, May 15, 2012 | 170.20 | 171.85 | 168.50 | 168.74 | 4972 | NASDAQ | FCNCA | Mon, May 14, 2012 | 173.64 | 173.64 | 170.01 | 170.21 | 4971 | NASDAQ | FCNCA | Fri, May 11, 2012 | 171.22 | 174.80 | 171.22 | 172.11 | 4970 | NASDAQ | FCNCA | Thu, May 10, 2012 | 171.31 | 174.93 | 171.31 | 173.40 | 4969 | NASDAQ | FCNCA | Wed, May 9, 2012 | 172.50 | 174.00 | 170.89 | 170.89 | 4968 | NASDAQ | FCNCA | Tue, May 8, 2012 | 171.13 | 173.60 | 169.21 | 172.25 | 4967 | NASDAQ | FCNCA | Mon, May 7, 2012 | 172.85 | 173.67 | 171.86 | 172.85 | 4966 | NASDAQ | FCNCA | Fri, May 4, 2012 | 171.39 | 175.00 | 167.47 | 170.78 | 4965 | NASDAQ | FCNCA | Thu, May 3, 2012 | 170.38 | 173.30 | 170.03 | 170.03 | 4964 | NASDAQ | FCNCA | Wed, May 2, 2012 | 170.82 | 171.64 | 168.72 | 170.50 | 4963 | NASDAQ | FCNCA | Tue, May 1, 2012 | 173.16 | 174.92 | 171.11 | 171.45 | 4962 | NASDAQ | FCNCA | Mon, Apr 30, 2012 | 174.80 | 174.94 | 173.06 | 173.30 | 4961 | NASDAQ | FCNCA | Fri, Apr 27, 2012 | 174.06 | 175.00 | 173.95 | 175.00 | 4960 | NASDAQ | FCNCA | Thu, Apr 26, 2012 | 173.18 | 175.60 | 170.53 | 173.83 | 4959 | NASDAQ | FCNCA | Wed, Apr 25, 2012 | 174.99 | 175.35 | 168.70 | 174.48 | 4958 | NASDAQ | FCNCA | Tue, Apr 24, 2012 | 171.58 | 174.31 | 171.23 | 173.50 | 4957 | NASDAQ | FCNCA | Mon, Apr 23, 2012 | 171.21 | 172.64 | 170.50 | 171.41 | 4956 | NASDAQ | FCNCA | Fri, Apr 20, 2012 | 171.82 | 173.65 | 171.46 | 172.72 | 4955 | NASDAQ | FCNCA | Thu, Apr 19, 2012 | 171.33 | 173.44 | 169.83 | 171.20 | 4954 | NASDAQ | FCNCA | Wed, Apr 18, 2012 | 173.90 | 173.90 | 171.00 | 171.12 | 4953 | NASDAQ | FCNCA | Tue, Apr 17, 2012 | 174.04 | 176.96 | 174.04 | 174.44 | 4952 | NASDAQ | FCNCA | Mon, Apr 16, 2012 | 172.27 | 174.88 | 171.01 | 173.09 | 4951 | NASDAQ | FCNCA | Fri, Apr 13, 2012 | 174.79 | 174.98 | 171.00 | 171.45 | 4950 | NASDAQ | FCNCA | Thu, Apr 12, 2012 | 174.17 | 175.64 | 174.17 | 175.31 | 4949 | NASDAQ | FCNCA | Wed, Apr 11, 2012 | 174.90 | 174.90 | 172.01 | 174.20 | 4948 | NASDAQ | FCNCA | Tue, Apr 10, 2012 | 173.20 | 174.68 | 170.49 | 170.60 | 4947 | NASDAQ | FCNCA | Mon, Apr 9, 2012 | 175.12 | 176.92 | 172.77 | 173.45 | 4946 | NASDAQ | FCNCA | Thu, Apr 5, 2012 | 177.73 | 177.95 | 176.00 | 177.55 | 4945 | NASDAQ | FCNCA | Wed, Apr 4, 2012 | 180.42 | 180.42 | 177.11 | 177.65 | 4944 | NASDAQ | FCNCA | Tue, Apr 3, 2012 | 182.63 | 182.63 | 180.00 | 181.20 | 4943 | NASDAQ | FCNCA | Mon, Apr 2, 2012 | 181.71 | 182.85 | 181.45 | 182.63 | 4942 | NASDAQ | FCNCA | Fri, Mar 30, 2012 | 183.71 | 183.84 | 182.01 | 182.69 | 4941 | NASDAQ | FCNCA | Thu, Mar 29, 2012 | 183.60 | 184.68 | 183.00 | 183.08 | 4940 | NASDAQ | FCNCA | Wed, Mar 28, 2012 | 183.79 | 185.43 | 183.01 | 184.26 | 4939 | NASDAQ | FCNCA | Tue, Mar 27, 2012 | 186.42 | 186.42 | 183.10 | 183.10 | 4938 | NASDAQ | FCNCA | Mon, Mar 26, 2012 | 184.00 | 187.72 | 183.71 | 186.45 | 4937 | NASDAQ | FCNCA | Fri, Mar 23, 2012 | 182.50 | 183.33 | 182.20 | 183.33 | 4936 | NASDAQ | FCNCA | Thu, Mar 22, 2012 | 181.99 | 183.28 | 180.80 | 182.87 | 4935 | NASDAQ | FCNCA | Wed, Mar 21, 2012 | 181.98 | 183.15 | 180.88 | 182.52 | 4934 | NASDAQ | FCNCA | Tue, Mar 20, 2012 | 182.00 | 182.80 | 181.39 | 182.46 | 4933 | NASDAQ | FCNCA | Mon, Mar 19, 2012 | 180.44 | 183.00 | 179.75 | 182.84 | 4932 | NASDAQ | FCNCA | Fri, Mar 16, 2012 | 178.19 | 180.85 | 178.07 | 180.85 | 4931 | NASDAQ | FCNCA | Thu, Mar 15, 2012 | 178.57 | 179.69 | 176.85 | 178.71 | 4930 | NASDAQ | FCNCA | Wed, Mar 14, 2012 | 175.89 | 178.32 | 175.21 | 178.10 | 4929 | NASDAQ | FCNCA | Tue, Mar 13, 2012 | 170.01 | 176.27 | 169.72 | 176.27 | 4928 | NASDAQ | FCNCA | Mon, Mar 12, 2012 | 170.00 | 171.29 | 169.71 | 169.72 | 4927 | NASDAQ | FCNCA | Fri, Mar 9, 2012 | 169.20 | 170.25 | 169.06 | 170.00 | 4926 | NASDAQ | FCNCA | Thu, Mar 8, 2012 | 169.99 | 170.00 | 167.78 | 169.53 | 4925 | NASDAQ | FCNCA | Wed, Mar 7, 2012 | 166.51 | 169.86 | 166.43 | 168.96 | 4924 | NASDAQ | FCNCA | Tue, Mar 6, 2012 | 171.20 | 171.96 | 165.89 | 165.89 | 4923 | NASDAQ | FCNCA | Mon, Mar 5, 2012 | 176.25 | 176.25 | 171.68 | 171.99 | 4922 | NASDAQ | FCNCA | Fri, Mar 2, 2012 | 178.19 | 178.94 | 176.09 | 176.09 | 4921 | NASDAQ | FCNCA | Thu, Mar 1, 2012 | 177.17 | 178.86 | 175.36 | 177.99 | 4920 | NASDAQ | FCNCA | Wed, Feb 29, 2012 | 177.86 | 178.00 | 175.67 | 176.15 | 4919 | NASDAQ | FCNCA | Tue, Feb 28, 2012 | 179.47 | 179.47 | 176.00 | 177.41 | 4918 | NASDAQ | FCNCA | Mon, Feb 27, 2012 | 176.00 | 178.84 | 176.00 | 178.78 | 4917 | NASDAQ | FCNCA | Fri, Feb 24, 2012 | 177.11 | 178.06 | 177.11 | 178.00 | 4916 | NASDAQ | FCNCA | Thu, Feb 23, 2012 | 175.24 | 178.55 | 174.55 | 178.55 | 4915 | NASDAQ | FCNCA | Wed, Feb 22, 2012 | 179.38 | 179.38 | 174.54 | 175.05 | 4914 | NASDAQ | FCNCA | Tue, Feb 21, 2012 | 179.11 | 179.11 | 177.40 | 178.70 | 4913 | NASDAQ | FCNCA | Fri, Feb 17, 2012 | 181.64 | 181.64 | 179.15 | 180.05 | 4912 | NASDAQ | FCNCA | Thu, Feb 16, 2012 | 177.32 | 180.25 | 177.18 | 180.24 | 4911 | NASDAQ | FCNCA | Wed, Feb 15, 2012 | 180.12 | 180.12 | 177.65 | 178.25 | 4910 | NASDAQ | FCNCA | Tue, Feb 14, 2012 | 180.50 | 180.50 | 179.23 | 179.40 | 4909 | NASDAQ | FCNCA | Mon, Feb 13, 2012 | 179.94 | 181.85 | 179.94 | 181.40 | 4908 | NASDAQ | FCNCA | Fri, Feb 10, 2012 | 178.90 | 180.02 | 176.96 | 179.78 | 4907 | NASDAQ | FCNCA | Thu, Feb 9, 2012 | 181.70 | 181.84 | 179.04 | 179.04 | 4906 | NASDAQ | FCNCA | Wed, Feb 8, 2012 | 183.86 | 183.86 | 180.93 | 181.07 | 4905 | NASDAQ | FCNCA | Tue, Feb 7, 2012 | 184.00 | 184.93 | 183.00 | 183.00 | 4904 | NASDAQ | FCNCA | Mon, Feb 6, 2012 | 182.93 | 184.94 | 176.89 | 184.42 | 4903 | NASDAQ | FCNCA | Fri, Feb 3, 2012 | 180.00 | 185.00 | 179.68 | 184.84 | 4902 | NASDAQ | FCNCA | Thu, Feb 2, 2012 | 180.27 | 180.27 | 178.22 | 179.31 | 4901 | NASDAQ | FCNCA | Wed, Feb 1, 2012 | 179.41 | 180.49 | 174.96 | 180.49 | 4900 | NASDAQ | FCNCA | Tue, Jan 31, 2012 | 177.91 | 178.00 | 174.55 | 176.81 | 4899 | NASDAQ | FCNCA | Mon, Jan 30, 2012 | 175.67 | 178.40 | 175.67 | 176.28 | 4898 | NASDAQ | FCNCA | Fri, Jan 27, 2012 | 175.01 | 178.16 | 175.01 | 176.92 | 4897 | NASDAQ | FCNCA | Thu, Jan 26, 2012 | 180.20 | 180.20 | 175.62 | 175.77 | 4896 | NASDAQ | FCNCA | Wed, Jan 25, 2012 | 179.29 | 180.73 | 178.59 | 179.62 | 4895 | NASDAQ | FCNCA | Tue, Jan 24, 2012 | 179.00 | 182.23 | 178.77 | 179.85 | 4894 | NASDAQ | FCNCA | Mon, Jan 23, 2012 | 180.58 | 181.07 | 179.17 | 180.49 | 4893 | NASDAQ | FCNCA | Fri, Jan 20, 2012 | 178.61 | 182.48 | 177.54 | 181.95 | 4892 | NASDAQ | FCNCA | Thu, Jan 19, 2012 | 183.09 | 183.09 | 178.65 | 179.38 | 4891 | NASDAQ | FCNCA | Wed, Jan 18, 2012 | 178.08 | 183.53 | 178.08 | 182.97 | 4890 | NASDAQ | FCNCA | Tue, Jan 17, 2012 | 184.04 | 184.88 | 180.31 | 181.09 | 4889 | NASDAQ | FCNCA | Fri, Jan 13, 2012 | 185.00 | 185.00 | 183.16 | 183.29 | 4888 | NASDAQ | FCNCA | Thu, Jan 12, 2012 | 184.50 | 186.77 | 184.31 | 185.99 | 4887 | NASDAQ | FCNCA | Wed, Jan 11, 2012 | 182.99 | 184.87 | 182.04 | 184.76 | 4886 | NASDAQ | FCNCA | Tue, Jan 10, 2012 | 181.22 | 184.87 | 181.11 | 183.35 | 4885 | NASDAQ | FCNCA | Mon, Jan 9, 2012 | 176.74 | 180.00 | 176.74 | 180.00 | 4884 | NASDAQ | FCNCA | Fri, Jan 6, 2012 | 176.96 | 177.84 | 175.61 | 177.84 | 4883 | NASDAQ | FCNCA | Thu, Jan 5, 2012 | 176.33 | 180.00 | 175.59 | 177.90 | 4882 | NASDAQ | FCNCA | Wed, Jan 4, 2012 | 179.18 | 179.64 | 177.29 | 177.29 | 4881 | NASDAQ | FCNCA | Tue, Jan 3, 2012 | 178.54 | 180.81 | 175.28 | 179.29 | 4880 | NASDAQ | FCNCA | Fri, Dec 30, 2011 | 177.06 | 177.06 | 174.14 | 174.99 | 4879 | NASDAQ | FCNCA | Thu, Dec 29, 2011 | 175.47 | 178.19 | 174.32 | 177.09 | 4878 | NASDAQ | FCNCA | Wed, Dec 28, 2011 | 176.87 | 176.87 | 174.99 | 175.11 | 4877 | NASDAQ | FCNCA | Tue, Dec 27, 2011 | 177.94 | 178.40 | 177.05 | 178.19 | 4876 | NASDAQ | FCNCA | Fri, Dec 23, 2011 | 179.48 | 179.56 | 178.44 | 178.80 | 4875 | NASDAQ | FCNCA | Thu, Dec 22, 2011 | 177.39 | 180.25 | 176.11 | 180.25 | 4874 | NASDAQ | FCNCA | Wed, Dec 21, 2011 | 174.87 | 178.51 | 172.99 | 177.10 | 4873 | NASDAQ | FCNCA | Tue, Dec 20, 2011 | 171.46 | 175.99 | 171.46 | 175.93 | 4872 | NASDAQ | FCNCA | Mon, Dec 19, 2011 | 172.16 | 172.16 | 166.20 | 168.75 | 4871 | NASDAQ | FCNCA | Fri, Dec 16, 2011 | 171.85 | 174.69 | 171.65 | 172.03 | 4870 | NASDAQ | FCNCA | Thu, Dec 15, 2011 | 170.16 | 173.58 | 169.00 | 171.22 | 4869 | NASDAQ | FCNCA | Wed, Dec 14, 2011 | 170.83 | 170.95 | 167.01 | 169.01 | 4868 | NASDAQ | FCNCA | Tue, Dec 13, 2011 | 173.44 | 174.29 | 168.67 | 170.27 | 4867 | NASDAQ | FCNCA | Mon, Dec 12, 2011 | 171.79 | 173.88 | 170.00 | 173.06 | 4866 | NASDAQ | FCNCA | Fri, Dec 9, 2011 | 167.02 | 174.35 | 167.02 | 174.35 | 4865 | NASDAQ | FCNCA | Thu, Dec 8, 2011 | 171.43 | 173.50 | 168.03 | 168.87 | 4864 | NASDAQ | FCNCA | Wed, Dec 7, 2011 | 171.41 | 173.45 | 168.71 | 173.45 | 4863 | NASDAQ | FCNCA | Tue, Dec 6, 2011 | 171.05 | 173.41 | 170.19 | 171.98 | 4862 | NASDAQ | FCNCA | Mon, Dec 5, 2011 | 171.69 | 172.83 | 170.15 | 171.83 | 4861 | NASDAQ | FCNCA | Fri, Dec 2, 2011 | 171.49 | 172.95 | 168.56 | 170.45 | 4860 | NASDAQ | FCNCA | Thu, Dec 1, 2011 | 169.01 | 171.29 | 165.40 | 169.59 | 4859 | NASDAQ | FCNCA | Wed, Nov 30, 2011 | 164.89 | 171.66 | 160.26 | 171.66 | 4858 | NASDAQ | FCNCA | Tue, Nov 29, 2011 | 162.41 | 162.41 | 159.62 | 159.85 | 4857 | NASDAQ | FCNCA | Mon, Nov 28, 2011 | 163.79 | 163.79 | 161.00 | 161.77 | 4856 | NASDAQ | FCNCA | Fri, Nov 25, 2011 | 156.62 | 160.00 | 156.62 | 159.78 | 4855 | NASDAQ | FCNCA | Wed, Nov 23, 2011 | 160.25 | 160.25 | 156.61 | 158.60 | 4854 | NASDAQ | FCNCA | Tue, Nov 22, 2011 | 159.89 | 163.71 | 159.89 | 161.85 | 4853 | NASDAQ | FCNCA | Mon, Nov 21, 2011 | 163.86 | 164.30 | 159.65 | 161.00 | 4852 | NASDAQ | FCNCA | Fri, Nov 18, 2011 | 162.62 | 166.15 | 161.91 | 165.96 | 4851 | NASDAQ | FCNCA | Thu, Nov 17, 2011 | 164.87 | 170.89 | 161.17 | 161.84 | 4850 | NASDAQ | FCNCA | Wed, Nov 16, 2011 | 173.19 | 173.19 | 164.01 | 164.01 | 4849 | NASDAQ | FCNCA | Tue, Nov 15, 2011 | 166.80 | 168.03 | 163.79 | 166.76 | 4848 | NASDAQ | FCNCA | Mon, Nov 14, 2011 | 170.05 | 171.74 | 166.60 | 167.26 | 4847 | NASDAQ | FCNCA | Fri, Nov 11, 2011 | 171.41 | 173.72 | 171.08 | 171.08 | 4846 | NASDAQ | FCNCA | Thu, Nov 10, 2011 | 166.64 | 171.00 | 164.40 | 170.70 | 4845 | NASDAQ | FCNCA | Wed, Nov 9, 2011 | 168.09 | 168.98 | 161.75 | 162.68 | 4844 | NASDAQ | FCNCA | Tue, Nov 8, 2011 | 166.40 | 173.65 | 163.13 | 171.61 | 4843 | NASDAQ | FCNCA | Mon, Nov 7, 2011 | 162.09 | 166.07 | 161.33 | 166.07 | 4842 | NASDAQ | FCNCA | Fri, Nov 4, 2011 | 165.79 | 165.79 | 161.83 | 163.24 | 4841 | NASDAQ | FCNCA | Thu, Nov 3, 2011 | 165.00 | 167.23 | 162.01 | 166.50 | 4840 | NASDAQ | FCNCA | Wed, Nov 2, 2011 | 157.00 | 164.47 | 156.50 | 163.81 | 4839 | NASDAQ | FCNCA | Tue, Nov 1, 2011 | 159.15 | 161.68 | 155.00 | 155.22 | 4838 | NASDAQ | FCNCA | Mon, Oct 31, 2011 | 168.15 | 168.60 | 163.01 | 163.05 | 4837 | NASDAQ | FCNCA | Fri, Oct 28, 2011 | 170.40 | 170.40 | 164.10 | 169.39 | 4836 | NASDAQ | FCNCA | Thu, Oct 27, 2011 | 166.44 | 170.45 | 165.74 | 169.55 | 4835 | NASDAQ | FCNCA | Wed, Oct 26, 2011 | 159.79 | 164.01 | 157.37 | 163.65 | 4834 | NASDAQ | FCNCA | Tue, Oct 25, 2011 | 162.02 | 163.80 | 155.04 | 158.10 | 4833 | NASDAQ | FCNCA | Mon, Oct 24, 2011 | 159.69 | 164.44 | 155.13 | 162.67 | 4832 | NASDAQ | FCNCA | Fri, Oct 21, 2011 | 159.00 | 160.45 | 157.97 | 160.00 | 4831 | NASDAQ | FCNCA | Thu, Oct 20, 2011 | 156.82 | 157.94 | 154.79 | 157.30 | 4830 | NASDAQ | FCNCA | Wed, Oct 19, 2011 | 158.70 | 159.23 | 156.15 | 157.43 | 4829 | NASDAQ | FCNCA | Tue, Oct 18, 2011 | 152.05 | 159.32 | 148.48 | 159.32 | 4828 | NASDAQ | FCNCA | Mon, Oct 17, 2011 | 153.99 | 154.87 | 150.33 | 151.00 | 4827 | NASDAQ | FCNCA | Fri, Oct 14, 2011 | 153.94 | 156.56 | 153.90 | 156.56 | 4826 | NASDAQ | FCNCA | Thu, Oct 13, 2011 | 156.96 | 157.04 | 153.23 | 154.55 | 4825 | NASDAQ | FCNCA | Wed, Oct 12, 2011 | 155.24 | 157.91 | 152.35 | 157.50 | 4824 | NASDAQ | FCNCA | Tue, Oct 11, 2011 | 149.21 | 153.75 | 149.15 | 153.35 | 4823 | NASDAQ | FCNCA | Mon, Oct 10, 2011 | 147.97 | 150.00 | 147.97 | 150.00 | 4822 | NASDAQ | FCNCA | Fri, Oct 7, 2011 | 155.00 | 155.00 | 147.16 | 148.11 | 4821 | NASDAQ | FCNCA | Thu, Oct 6, 2011 | 151.22 | 154.75 | 149.50 | 154.70 | 4820 | NASDAQ | FCNCA | Wed, Oct 5, 2011 | 147.50 | 151.00 | 145.37 | 150.85 | 4819 | NASDAQ | FCNCA | Tue, Oct 4, 2011 | 138.94 | 147.45 | 138.71 | 145.50 | 4818 | NASDAQ | FCNCA | Mon, Oct 3, 2011 | 144.33 | 146.32 | 139.48 | 139.53 | 4817 | NASDAQ | FCNCA | Fri, Sep 30, 2011 | 144.81 | 147.00 | 143.24 | 143.54 | 4816 | NASDAQ | FCNCA | Thu, Sep 29, 2011 | 145.88 | 148.99 | 143.13 | 146.45 | 4815 | NASDAQ | FCNCA | Wed, Sep 28, 2011 | 148.54 | 150.26 | 143.01 | 143.30 | 4814 | NASDAQ | FCNCA | Tue, Sep 27, 2011 | 147.78 | 152.59 | 146.11 | 148.90 | 4813 | NASDAQ | FCNCA | Mon, Sep 26, 2011 | 140.00 | 145.95 | 139.08 | 145.58 | 4812 | NASDAQ | FCNCA | Fri, Sep 23, 2011 | 139.51 | 142.59 | 138.55 | 140.77 | 4811 | NASDAQ | FCNCA | Thu, Sep 22, 2011 | 138.17 | 143.84 | 137.10 | 138.71 | 4810 | NASDAQ | FCNCA | Wed, Sep 21, 2011 | 151.24 | 151.24 | 141.38 | 141.38 | 4809 | NASDAQ | FCNCA | Tue, Sep 20, 2011 | 151.31 | 152.24 | 150.35 | 150.59 | 4808 | NASDAQ | FCNCA | Mon, Sep 19, 2011 | 151.51 | 154.67 | 150.43 | 151.31 | 4807 | NASDAQ | FCNCA | Fri, Sep 16, 2011 | 156.91 | 159.79 | 154.52 | 154.64 | 4806 | NASDAQ | FCNCA | Thu, Sep 15, 2011 | 154.57 | 156.86 | 153.54 | 156.86 | 4805 | NASDAQ | FCNCA | Wed, Sep 14, 2011 | 154.21 | 156.26 | 153.58 | 153.99 | 4804 | NASDAQ | FCNCA | Tue, Sep 13, 2011 | 152.49 | 155.27 | 151.34 | 154.44 | 4803 | NASDAQ | FCNCA | Mon, Sep 12, 2011 | 147.61 | 152.47 | 147.57 | 151.84 | 4802 | NASDAQ | FCNCA | Fri, Sep 9, 2011 | 153.01 | 154.07 | 148.42 | 148.70 | 4801 | NASDAQ | FCNCA | Thu, Sep 8, 2011 | 157.72 | 160.98 | 154.51 | 154.52 | 4800 | NASDAQ | FCNCA | Wed, Sep 7, 2011 | 150.41 | 159.39 | 150.31 | 159.39 | 4799 | NASDAQ | FCNCA | Tue, Sep 6, 2011 | 147.87 | 149.98 | 146.95 | 149.78 | 4798 | NASDAQ | FCNCA | Fri, Sep 2, 2011 | 161.00 | 161.00 | 147.22 | 149.21 | 4797 | NASDAQ | FCNCA | Thu, Sep 1, 2011 | 160.38 | 160.38 | 153.37 | 153.79 | 4796 | NASDAQ | FCNCA | Wed, Aug 31, 2011 | 159.31 | 160.62 | 156.83 | 159.00 | 4795 | NASDAQ | FCNCA | Tue, Aug 30, 2011 | 159.14 | 159.40 | 156.74 | 158.64 | 4794 | NASDAQ | FCNCA | Mon, Aug 29, 2011 | 155.95 | 159.83 | 154.49 | 159.83 | 4793 | NASDAQ | FCNCA | Fri, Aug 26, 2011 | 149.15 | 154.79 | 149.00 | 154.25 | 4792 | NASDAQ | FCNCA | Thu, Aug 25, 2011 | 154.01 | 156.64 | 150.29 | 151.58 | 4791 | NASDAQ | FCNCA | Wed, Aug 24, 2011 | 150.12 | 155.00 | 150.12 | 153.75 | 4790 | NASDAQ | FCNCA | Tue, Aug 23, 2011 | 145.85 | 153.48 | 143.72 | 153.40 | 4789 | NASDAQ | FCNCA | Mon, Aug 22, 2011 | 147.43 | 147.43 | 144.09 | 144.52 | 4788 | NASDAQ | FCNCA | Fri, Aug 19, 2011 | 145.55 | 149.77 | 142.78 | 143.77 | 4787 | NASDAQ | FCNCA | Thu, Aug 18, 2011 | 151.97 | 153.49 | 146.17 | 146.17 | 4786 | NASDAQ | FCNCA | Wed, Aug 17, 2011 | 154.24 | 156.75 | 153.88 | 154.51 | 4785 | NASDAQ | FCNCA | Tue, Aug 16, 2011 | 156.85 | 157.13 | 153.04 | 153.04 | 4784 | NASDAQ | FCNCA | Mon, Aug 15, 2011 | 151.68 | 155.60 | 151.68 | 155.48 | 4783 | NASDAQ | FCNCA | Fri, Aug 12, 2011 | 148.31 | 153.40 | 148.31 | 151.20 | 4782 | NASDAQ | FCNCA | Thu, Aug 11, 2011 | 148.74 | 153.36 | 148.74 | 152.35 | 4781 | NASDAQ | FCNCA | Wed, Aug 10, 2011 | 150.16 | 154.83 | 147.84 | 151.00 | 4780 | NASDAQ | FCNCA | Tue, Aug 9, 2011 | 153.00 | 157.44 | 140.52 | 153.79 | 4779 | NASDAQ | FCNCA | Mon, Aug 8, 2011 | 162.25 | 164.80 | 146.26 | 149.21 | 4778 | NASDAQ | FCNCA | Fri, Aug 5, 2011 | 169.01 | 169.01 | 155.37 | 165.21 | 4777 | NASDAQ | FCNCA | Thu, Aug 4, 2011 | 170.74 | 174.30 | 163.80 | 165.83 | 4776 | NASDAQ | FCNCA | Wed, Aug 3, 2011 | 172.55 | 176.39 | 170.32 | 173.84 | 4775 | NASDAQ | FCNCA | Tue, Aug 2, 2011 | 177.59 | 177.68 | 174.71 | 174.71 | 4774 | NASDAQ | FCNCA | Mon, Aug 1, 2011 | 180.58 | 182.07 | 173.00 | 178.42 | 4773 | NASDAQ | FCNCA | Fri, Jul 29, 2011 | 179.98 | 183.47 | 177.81 | 180.12 | 4772 | NASDAQ | FCNCA | Thu, Jul 28, 2011 | 181.98 | 183.18 | 179.95 | 180.11 | 4771 | NASDAQ | FCNCA | Wed, Jul 27, 2011 | 182.47 | 183.00 | 179.76 | 179.76 | 4770 | NASDAQ | FCNCA | Tue, Jul 26, 2011 | 184.26 | 186.26 | 182.60 | 182.60 | 4769 | NASDAQ | FCNCA | Mon, Jul 25, 2011 | 184.95 | 186.69 | 183.21 | 185.42 | 4768 | NASDAQ | FCNCA | Fri, Jul 22, 2011 | 187.30 | 187.30 | 184.22 | 185.69 | 4767 | NASDAQ | FCNCA | Thu, Jul 21, 2011 | 185.83 | 188.55 | 185.53 | 188.11 | 4766 | NASDAQ | FCNCA | Wed, Jul 20, 2011 | 185.53 | 185.70 | 183.10 | 184.22 | 4765 | NASDAQ | FCNCA | Tue, Jul 19, 2011 | 185.75 | 185.75 | 183.02 | 184.59 | 4764 | NASDAQ | FCNCA | Mon, Jul 18, 2011 | 183.07 | 184.30 | 180.68 | 183.17 | 4763 | NASDAQ | FCNCA | Fri, Jul 15, 2011 | 185.00 | 185.89 | 183.43 | 183.79 | 4762 | NASDAQ | FCNCA | Thu, Jul 14, 2011 | 186.00 | 187.62 | 184.13 | 184.13 | 4761 | NASDAQ | FCNCA | Wed, Jul 13, 2011 | 186.87 | 189.11 | 185.21 | 186.74 | 4760 | NASDAQ | FCNCA | Tue, Jul 12, 2011 | 185.27 | 189.89 | 185.27 | 186.36 | 4759 | NASDAQ | FCNCA | Mon, Jul 11, 2011 | 186.26 | 186.85 | 185.00 | 185.22 | 4758 | NASDAQ | FCNCA | Fri, Jul 8, 2011 | 185.09 | 190.95 | 185.05 | 187.36 | 4757 | NASDAQ | FCNCA | Thu, Jul 7, 2011 | 190.88 | 191.26 | 190.00 | 191.26 | 4756 | NASDAQ | FCNCA | Wed, Jul 6, 2011 | 187.74 | 190.67 | 187.74 | 189.68 | 4755 | NASDAQ | FCNCA | Tue, Jul 5, 2011 | 191.66 | 191.66 | 187.40 | 187.40 | 4754 | NASDAQ | FCNCA | Fri, Jul 1, 2011 | 186.48 | 190.17 | 186.48 | 190.17 | 4753 | NASDAQ | FCNCA | Thu, Jun 30, 2011 | 187.60 | 188.12 | 187.05 | 187.22 | 4752 | NASDAQ | FCNCA | Wed, Jun 29, 2011 | 183.41 | 187.31 | 182.98 | 187.28 | 4751 | NASDAQ | FCNCA | Tue, Jun 28, 2011 | 181.64 | 183.40 | 181.64 | 183.10 | 4750 | NASDAQ | FCNCA | Mon, Jun 27, 2011 | 186.08 | 186.08 | 181.00 | 181.65 | 4749 | NASDAQ | FCNCA | Fri, Jun 24, 2011 | 181.95 | 182.74 | 179.52 | 180.00 | 4748 | NASDAQ | FCNCA | Thu, Jun 23, 2011 | 184.05 | 184.61 | 182.31 | 182.52 | 4747 | NASDAQ | FCNCA | Wed, Jun 22, 2011 | 185.74 | 186.61 | 184.42 | 185.18 | 4746 | NASDAQ | FCNCA | Tue, Jun 21, 2011 | 184.02 | 186.57 | 183.54 | 185.81 | 4745 | NASDAQ | FCNCA | Mon, Jun 20, 2011 | 182.17 | 184.39 | 181.01 | 184.01 | 4744 | NASDAQ | FCNCA | Fri, Jun 17, 2011 | 181.82 | 185.36 | 181.67 | 182.50 | 4743 | NASDAQ | FCNCA | Thu, Jun 16, 2011 | 179.23 | 183.10 | 179.23 | 181.03 | 4742 | NASDAQ | FCNCA | Wed, Jun 15, 2011 | 178.34 | 182.29 | 178.34 | 180.32 | 4741 | NASDAQ | FCNCA | Tue, Jun 14, 2011 | 179.93 | 180.71 | 178.34 | 178.82 | 4740 | NASDAQ | FCNCA | Mon, Jun 13, 2011 | 182.12 | 182.21 | 176.48 | 178.95 | 4739 | NASDAQ | FCNCA | Fri, Jun 10, 2011 | 183.73 | 183.73 | 178.05 | 181.24 | 4738 | NASDAQ | FCNCA | Thu, Jun 9, 2011 | 185.00 | 186.32 | 183.90 | 184.72 | 4737 | NASDAQ | FCNCA | Wed, Jun 8, 2011 | 184.02 | 184.35 | 182.31 | 183.90 | 4736 | NASDAQ | FCNCA | Tue, Jun 7, 2011 | 186.57 | 187.35 | 184.01 | 184.01 | 4735 | NASDAQ | FCNCA | Mon, Jun 6, 2011 | 187.00 | 187.46 | 186.02 | 187.00 | 4734 | NASDAQ | FCNCA | Fri, Jun 3, 2011 | 186.18 | 189.01 | 185.75 | 186.53 | 4733 | NASDAQ | FCNCA | Thu, Jun 2, 2011 | 189.60 | 189.60 | 187.00 | 187.43 | 4732 | NASDAQ | FCNCA | Wed, Jun 1, 2011 | 194.20 | 194.20 | 189.03 | 189.03 | 4731 | NASDAQ | FCNCA | Tue, May 31, 2011 | 192.48 | 195.88 | 192.20 | 195.59 | 4730 | NASDAQ | FCNCA | Fri, May 27, 2011 | 191.02 | 191.93 | 189.20 | 191.83 | 4729 | NASDAQ | FCNCA | Thu, May 26, 2011 | 189.72 | 190.78 | 189.05 | 190.18 | 4728 | NASDAQ | FCNCA | Wed, May 25, 2011 | 191.15 | 191.15 | 187.82 | 190.00 | 4727 | NASDAQ | FCNCA | Tue, May 24, 2011 | 193.76 | 193.76 | 191.73 | 191.80 | 4726 | NASDAQ | FCNCA | Mon, May 23, 2011 | 196.97 | 196.97 | 191.94 | 192.80 | 4725 | NASDAQ | FCNCA | Fri, May 20, 2011 | 196.50 | 196.77 | 196.00 | 196.77 | 4724 | NASDAQ | FCNCA | Thu, May 19, 2011 | 197.31 | 198.20 | 195.45 | 195.70 | 4723 | NASDAQ | FCNCA | Wed, May 18, 2011 | 197.61 | 198.39 | 195.95 | 198.39 | 4722 | NASDAQ | FCNCA | Tue, May 17, 2011 | 195.90 | 197.67 | 194.00 | 197.05 | 4721 | NASDAQ | FCNCA | Mon, May 16, 2011 | 195.03 | 197.79 | 195.03 | 195.88 | 4720 | NASDAQ | FCNCA | Fri, May 13, 2011 | 198.46 | 196.52 | 195.73 | 196.00 | 4719 | NASDAQ | FCNCA | Thu, May 12, 2011 | 198.40 | 198.87 | 198.25 | 198.32 | 4718 | NASDAQ | FCNCA | Wed, May 11, 2011 | 198.53 | 199.89 | 198.48 | 198.50 | 4717 | NASDAQ | FCNCA | Tue, May 10, 2011 | 197.15 | 198.64 | 193.91 | 198.45 | 4716 | NASDAQ | FCNCA | Mon, May 9, 2011 | 199.21 | 199.00 | 197.15 | 197.15 | 4715 | NASDAQ | FCNCA | Fri, May 6, 2011 | 200.99 | 200.55 | 199.08 | 199.08 | 4714 | NASDAQ | FCNCA | Thu, May 5, 2011 | 200.04 | 200.11 | 199.74 | 199.74 | 4713 | NASDAQ | FCNCA | Wed, May 4, 2011 | 200.01 | 200.56 | 200.00 | 200.43 | 4712 | NASDAQ | FCNCA | Tue, May 3, 2011 | 200.80 | 201.35 | 199.62 | 200.00 | 4711 | NASDAQ | FCNCA | Mon, May 2, 2011 | 199.15 | 201.61 | 199.15 | 200.40 | 4710 | NASDAQ | FCNCA | Fri, Apr 29, 2011 | 200.54 | 200.70 | 200.00 | 200.01 | 4709 | NASDAQ | FCNCA | Thu, Apr 28, 2011 | 201.03 | 201.19 | 200.72 | 200.85 | 4708 | NASDAQ | FCNCA | Wed, Apr 27, 2011 | 200.00 | 201.66 | 199.78 | 201.66 | 4707 | NASDAQ | FCNCA | Tue, Apr 26, 2011 | 198.90 | 203.94 | 198.95 | 200.00 | 4706 | NASDAQ | FCNCA | Mon, Apr 25, 2011 | 199.80 | 199.80 | 196.61 | 197.94 | 4705 | NASDAQ | FCNCA | Thu, Apr 21, 2011 | 201.40 | 202.77 | 200.10 | 200.57 | 4704 | NASDAQ | FCNCA | Wed, Apr 20, 2011 | 200.04 | 201.38 | 199.51 | 201.38 | 4703 | NASDAQ | FCNCA | Tue, Apr 19, 2011 | 202.52 | 202.52 | 198.38 | 198.60 | 4702 | NASDAQ | FCNCA | Mon, Apr 18, 2011 | 201.67 | 202.60 | 202.20 | 202.50 | 4701 | NASDAQ | FCNCA | Fri, Apr 15, 2011 | 203.10 | 203.60 | 202.42 | 203.60 | 4700 | NASDAQ | FCNCA | Thu, Apr 14, 2011 | 202.95 | 203.89 | 202.20 | 203.02 | 4699 | NASDAQ | FCNCA | Wed, Apr 13, 2011 | 203.71 | 203.71 | 202.61 | 203.00 | 4698 | NASDAQ | FCNCA | Tue, Apr 12, 2011 | 202.90 | 204.17 | 202.38 | 203.50 | 4697 | NASDAQ | FCNCA | Mon, Apr 11, 2011 | 203.00 | 203.95 | 202.12 | 203.00 | 4696 | NASDAQ | FCNCA | Fri, Apr 8, 2011 | 204.89 | 204.89 | 202.82 | 203.27 | 4695 | NASDAQ | FCNCA | Thu, Apr 7, 2011 | 202.25 | 204.88 | 202.25 | 202.79 | 4694 | NASDAQ | FCNCA | Wed, Apr 6, 2011 | 200.88 | 202.94 | 200.23 | 202.50 | 4693 | NASDAQ | FCNCA | Tue, Apr 5, 2011 | 200.05 | 201.16 | 199.80 | 200.63 | 4692 | NASDAQ | FCNCA | Mon, Apr 4, 2011 | 201.45 | 201.45 | 200.10 | 200.72 | 4691 | NASDAQ | FCNCA | Fri, Apr 1, 2011 | 200.98 | 202.22 | 199.91 | 201.20 | 4690 | NASDAQ | FCNCA | Thu, Mar 31, 2011 | 199.74 | 201.47 | 199.67 | 200.58 | 4689 | NASDAQ | FCNCA | Wed, Mar 30, 2011 | 198.94 | 200.10 | 198.09 | 199.97 | 4688 | NASDAQ | FCNCA | Tue, Mar 29, 2011 | 198.01 | 199.38 | 198.00 | 198.00 | 4687 | NASDAQ | FCNCA | Mon, Mar 28, 2011 | 198.00 | 199.85 | 198.00 | 198.00 | 4686 | NASDAQ | FCNCA | Fri, Mar 25, 2011 | 198.67 | 199.77 | 198.00 | 198.00 | 4685 | NASDAQ | FCNCA | Thu, Mar 24, 2011 | 198.35 | 198.36 | 197.50 | 198.33 | 4684 | NASDAQ | FCNCA | Wed, Mar 23, 2011 | 200.01 | 200.17 | 196.80 | 198.00 | 4683 | NASDAQ | FCNCA | Tue, Mar 22, 2011 | 204.11 | 204.11 | 199.85 | 200.53 | 4682 | NASDAQ | FCNCA | Mon, Mar 21, 2011 | 201.38 | 201.39 | 199.23 | 201.28 | 4681 | NASDAQ | FCNCA | Fri, Mar 18, 2011 | 202.31 | 202.31 | 198.77 | 198.77 | 4680 | NASDAQ | FCNCA | Thu, Mar 17, 2011 | 198.28 | 200.29 | 196.49 | 199.88 | 4679 | NASDAQ | FCNCA | Wed, Mar 16, 2011 | 199.30 | 199.30 | 194.93 | 195.78 | 4678 | NASDAQ | FCNCA | Tue, Mar 15, 2011 | 200.00 | 201.73 | 198.77 | 198.85 | 4677 | NASDAQ | FCNCA | Mon, Mar 14, 2011 | 203.74 | 205.59 | 203.62 | 205.00 | 4676 | NASDAQ | FCNCA | Fri, Mar 11, 2011 | 205.75 | 205.86 | 204.84 | 205.49 | 4675 | NASDAQ | FCNCA | Thu, Mar 10, 2011 | 206.10 | 206.10 | 204.50 | 205.15 | 4674 | NASDAQ | FCNCA | Wed, Mar 9, 2011 | 205.94 | 207.26 | 205.70 | 207.12 | 4673 | NASDAQ | FCNCA | Tue, Mar 8, 2011 | 206.50 | 208.55 | 204.45 | 204.66 | 4672 | NASDAQ | FCNCA | Mon, Mar 7, 2011 | 207.20 | 207.94 | 205.91 | 205.91 | 4671 | NASDAQ | FCNCA | Fri, Mar 4, 2011 | 207.47 | 207.47 | 205.20 | 206.05 | 4670 | NASDAQ | FCNCA | Thu, Mar 3, 2011 | 204.00 | 207.34 | 203.28 | 207.34 | 4669 | NASDAQ | FCNCA | Wed, Mar 2, 2011 | 202.00 | 203.11 | 201.92 | 202.01 | 4668 | NASDAQ | FCNCA | Tue, Mar 1, 2011 | 202.18 | 202.74 | 202.00 | 202.15 | 4667 | NASDAQ | FCNCA | Mon, Feb 28, 2011 | 202.76 | 203.19 | 202.00 | 202.93 | 4666 | NASDAQ | FCNCA | Fri, Feb 25, 2011 | 201.00 | 202.18 | 200.80 | 202.00 | 4665 | NASDAQ | FCNCA | Thu, Feb 24, 2011 | 200.00 | 201.69 | 200.00 | 200.13 | 4664 | NASDAQ | FCNCA | Wed, Feb 23, 2011 | 202.19 | 202.19 | 200.50 | 200.67 | 4663 | NASDAQ | FCNCA | Tue, Feb 22, 2011 | 201.59 | 202.72 | 197.77 | 199.90 | 4662 | NASDAQ | FCNCA | Fri, Feb 18, 2011 | 202.00 | 203.49 | 201.85 | 203.49 | 4661 | NASDAQ | FCNCA | Thu, Feb 17, 2011 | 201.00 | 202.59 | 199.99 | 202.59 | 4660 | NASDAQ | FCNCA | Wed, Feb 16, 2011 | 200.16 | 201.59 | 199.60 | 201.00 | 4659 | NASDAQ | FCNCA | Tue, Feb 15, 2011 | 199.43 | 200.68 | 198.86 | 199.99 | 4658 | NASDAQ | FCNCA | Mon, Feb 14, 2011 | 199.60 | 200.21 | 198.82 | 199.22 | 4657 | NASDAQ | FCNCA | Fri, Feb 11, 2011 | 195.00 | 200.30 | 195.00 | 200.30 | 4656 | NASDAQ | FCNCA | Thu, Feb 10, 2011 | 193.95 | 197.02 | 193.72 | 195.95 | 4655 | NASDAQ | FCNCA | Wed, Feb 9, 2011 | 197.78 | 197.78 | 194.78 | 194.78 | 4654 | NASDAQ | FCNCA | Tue, Feb 8, 2011 | 197.51 | 198.00 | 196.91 | 197.74 | 4653 | NASDAQ | FCNCA | Mon, Feb 7, 2011 | 199.01 | 199.01 | 198.01 | 198.72 | 4652 | NASDAQ | FCNCA | Fri, Feb 4, 2011 | 198.00 | 198.39 | 197.14 | 198.39 | 4651 | NASDAQ | FCNCA | Thu, Feb 3, 2011 | 198.86 | 198.86 | 196.00 | 198.13 | 4650 | NASDAQ | FCNCA | Wed, Feb 2, 2011 | 199.21 | 202.71 | 198.16 | 198.18 | 4649 | NASDAQ | FCNCA | Tue, Feb 1, 2011 | 201.26 | 202.43 | 200.10 | 201.19 | 4648 | NASDAQ | FCNCA | Mon, Jan 31, 2011 | 200.55 | 202.86 | 199.36 | 201.17 | 4647 | NASDAQ | FCNCA | Fri, Jan 28, 2011 | 200.85 | 202.47 | 199.11 | 200.00 | 4646 | NASDAQ | FCNCA | Thu, Jan 27, 2011 | 198.27 | 201.83 | 198.00 | 201.36 | 4645 | NASDAQ | FCNCA | Wed, Jan 26, 2011 | 199.74 | 200.26 | 199.00 | 199.46 | 4644 | NASDAQ | FCNCA | Tue, Jan 25, 2011 | 197.20 | 201.70 | 196.57 | 198.61 | 4643 | NASDAQ | FCNCA | Mon, Jan 24, 2011 | 195.00 | 199.96 | 195.00 | 199.00 | 4642 | NASDAQ | FCNCA | Fri, Jan 21, 2011 | 195.73 | 195.73 | 194.06 | 195.56 | 4641 | NASDAQ | FCNCA | Thu, Jan 20, 2011 | 193.20 | 194.94 | 193.20 | 194.35 | 4640 | NASDAQ | FCNCA | Wed, Jan 19, 2011 | 195.01 | 195.71 | 192.96 | 192.96 | 4639 | NASDAQ | FCNCA | Tue, Jan 18, 2011 | 194.74 | 194.95 | 193.82 | 194.45 | 4638 | NASDAQ | FCNCA | Fri, Jan 14, 2011 | 190.11 | 195.69 | 190.11 | 195.50 | 4637 | NASDAQ | FCNCA | Thu, Jan 13, 2011 | 191.96 | 191.96 | 190.61 | 190.92 | 4636 | NASDAQ | FCNCA | Wed, Jan 12, 2011 | 191.54 | 193.00 | 191.54 | 191.98 | 4635 | NASDAQ | FCNCA | Tue, Jan 11, 2011 | 190.56 | 191.19 | 189.30 | 190.74 | 4634 | NASDAQ | FCNCA | Mon, Jan 10, 2011 | 189.51 | 190.84 | 188.81 | 190.67 | 4633 | NASDAQ | FCNCA | Fri, Jan 7, 2011 | 192.70 | 193.00 | 190.03 | 190.03 | 4632 | NASDAQ | FCNCA | Thu, Jan 6, 2011 | 192.00 | 193.00 | 192.00 | 192.62 | 4631 | NASDAQ | FCNCA | Wed, Jan 5, 2011 | 191.20 | 193.52 | 191.20 | 192.90 | 4630 | NASDAQ | FCNCA | Tue, Jan 4, 2011 | 193.00 | 193.00 | 190.40 | 191.71 | 4629 | NASDAQ | FCNCA | Mon, Jan 3, 2011 | 191.38 | 194.77 | 190.85 | 193.00 | 4628 | NASDAQ | FCNCA | Fri, Dec 31, 2010 | 193.89 | 193.89 | 189.05 | 189.05 | 4627 | NASDAQ | FCNCA | Thu, Dec 30, 2010 | 194.50 | 194.69 | 192.02 | 192.02 | 4626 | NASDAQ | FCNCA | Wed, Dec 29, 2010 | 195.13 | 196.35 | 194.71 | 195.11 | 4625 | NASDAQ | FCNCA | Tue, Dec 28, 2010 | 194.08 | 195.91 | 194.08 | 195.15 | 4624 | NASDAQ | FCNCA | Mon, Dec 27, 2010 | 195.57 | 196.22 | 194.85 | 196.02 | 4623 | NASDAQ | FCNCA | Thu, Dec 23, 2010 | 197.50 | 197.50 | 194.43 | 194.43 | 4622 | NASDAQ | FCNCA | Wed, Dec 22, 2010 | 192.47 | 198.06 | 192.47 | 198.06 | 4621 | NASDAQ | FCNCA | Tue, Dec 21, 2010 | 189.50 | 193.17 | 189.00 | 192.17 | 4620 | NASDAQ | FCNCA | Mon, Dec 20, 2010 | 188.78 | 189.99 | 187.41 | 188.59 | 4619 | NASDAQ | FCNCA | Fri, Dec 17, 2010 | 186.75 | 189.39 | 186.75 | 187.57 | 4618 | NASDAQ | FCNCA | Thu, Dec 16, 2010 | 186.20 | 188.57 | 185.90 | 187.27 | 4617 | NASDAQ | FCNCA | Wed, Dec 15, 2010 | 186.01 | 188.26 | 185.90 | 186.00 | 4616 | NASDAQ | FCNCA | Tue, Dec 14, 2010 | 185.60 | 188.82 | 185.60 | 186.00 | 4615 | NASDAQ | FCNCA | Mon, Dec 13, 2010 | 188.68 | 189.53 | 185.65 | 185.80 | 4614 | NASDAQ | FCNCA | Fri, Dec 10, 2010 | 186.36 | 189.67 | 186.36 | 188.06 | 4613 | NASDAQ | FCNCA | Thu, Dec 9, 2010 | 188.53 | 188.53 | 186.00 | 187.85 | 4612 | NASDAQ | FCNCA | Wed, Dec 8, 2010 | 183.41 | 188.22 | 183.03 | 187.72 | 4611 | NASDAQ | FCNCA | Tue, Dec 7, 2010 | 188.61 | 189.15 | 183.93 | 183.93 | 4610 | NASDAQ | FCNCA | Mon, Dec 6, 2010 | 182.51 | 187.00 | 182.34 | 186.53 | 4609 | NASDAQ | FCNCA | Fri, Dec 3, 2010 | 178.66 | 183.80 | 178.66 | 183.69 | 4608 | NASDAQ | FCNCA | Thu, Dec 2, 2010 | 179.13 | 181.18 | 178.31 | 180.99 | 4607 | NASDAQ | FCNCA | Wed, Dec 1, 2010 | 176.00 | 178.71 | 176.00 | 178.71 | 4606 | NASDAQ | FCNCA | Tue, Nov 30, 2010 | 177.22 | 179.28 | 173.89 | 174.29 | 4605 | NASDAQ | FCNCA | Mon, Nov 29, 2010 | 178.97 | 179.78 | 177.00 | 177.76 | 4604 | NASDAQ | FCNCA | Fri, Nov 26, 2010 | 180.10 | 180.10 | 179.21 | 179.21 | 4603 | NASDAQ | FCNCA | Wed, Nov 24, 2010 | 180.88 | 183.96 | 179.90 | 181.94 | 4602 | NASDAQ | FCNCA | Tue, Nov 23, 2010 | 177.24 | 180.01 | 176.77 | 178.27 | 4601 | NASDAQ | FCNCA | Mon, Nov 22, 2010 | 180.26 | 181.49 | 178.52 | 178.52 | 4600 | NASDAQ | FCNCA | Fri, Nov 19, 2010 | 180.88 | 182.30 | 180.25 | 180.25 | 4599 | NASDAQ | FCNCA | Thu, Nov 18, 2010 | 185.70 | 186.72 | 180.27 | 181.35 | 4598 | NASDAQ | FCNCA | Wed, Nov 17, 2010 | 181.96 | 186.29 | 181.40 | 184.09 | 4597 | NASDAQ | FCNCA | Tue, Nov 16, 2010 | 185.20 | 185.20 | 182.29 | 182.29 | 4596 | NASDAQ | FCNCA | Mon, Nov 15, 2010 | 183.63 | 185.84 | 182.57 | 185.84 | 4595 | NASDAQ | FCNCA | Fri, Nov 12, 2010 | 185.06 | 187.06 | 182.95 | 182.95 | 4594 | NASDAQ | FCNCA | Thu, Nov 11, 2010 | 188.00 | 188.28 | 186.06 | 186.32 | 4593 | NASDAQ | FCNCA | Wed, Nov 10, 2010 | 185.65 | 191.11 | 185.65 | 189.76 | 4592 | NASDAQ | FCNCA | Tue, Nov 9, 2010 | 191.34 | 191.34 | 185.02 | 185.02 | 4591 | NASDAQ | FCNCA | Mon, Nov 8, 2010 | 191.07 | 191.07 | 189.13 | 190.07 | 4590 | NASDAQ | FCNCA | Fri, Nov 5, 2010 | 192.58 | 195.00 | 189.07 | 195.00 | 4589 | NASDAQ | FCNCA | Thu, Nov 4, 2010 | 186.89 | 193.00 | 183.43 | 193.00 | 4588 | NASDAQ | FCNCA | Wed, Nov 3, 2010 | 184.72 | 186.89 | 184.72 | 186.89 | 4587 | NASDAQ | FCNCA | Tue, Nov 2, 2010 | 184.27 | 185.77 | 182.97 | 185.77 | 4586 | NASDAQ | FCNCA | Mon, Nov 1, 2010 | 186.30 | 186.30 | 182.01 | 183.54 | 4585 | NASDAQ | FCNCA | Fri, Oct 29, 2010 | 185.74 | 186.85 | 184.03 | 186.44 | 4584 | NASDAQ | FCNCA | Thu, Oct 28, 2010 | 187.01 | 187.17 | 185.73 | 186.96 | 4583 | NASDAQ | FCNCA | Wed, Oct 27, 2010 | 184.93 | 187.05 | 184.93 | 185.80 | 4582 | NASDAQ | FCNCA | Tue, Oct 26, 2010 | 187.74 | 188.45 | 184.96 | 185.13 | 4581 | NASDAQ | FCNCA | Mon, Oct 25, 2010 | 188.28 | 188.94 | 186.29 | 186.31 | 4580 | NASDAQ | FCNCA | Fri, Oct 22, 2010 | 186.60 | 187.00 | 184.58 | 187.00 | 4579 | NASDAQ | FCNCA | Thu, Oct 21, 2010 | 188.06 | 188.60 | 186.60 | 187.10 | 4578 | NASDAQ | FCNCA | Wed, Oct 20, 2010 | 188.81 | 189.63 | 186.99 | 188.36 | 4577 | NASDAQ | FCNCA | Tue, Oct 19, 2010 | 187.09 | 188.95 | 186.36 | 186.36 | 4576 | NASDAQ | FCNCA | Mon, Oct 18, 2010 | 187.32 | 189.75 | 186.95 | 188.71 | 4575 | NASDAQ | FCNCA | Fri, Oct 15, 2010 | 190.89 | 192.65 | 186.95 | 186.95 | 4574 | NASDAQ | FCNCA | Thu, Oct 14, 2010 | 191.36 | 191.68 | 189.57 | 189.75 | 4573 | NASDAQ | FCNCA | Wed, Oct 13, 2010 | 188.00 | 192.99 | 188.00 | 192.48 | 4572 | NASDAQ | FCNCA | Tue, Oct 12, 2010 | 185.69 | 188.03 | 185.11 | 188.03 | 4571 | NASDAQ | FCNCA | Mon, Oct 11, 2010 | 185.96 | 186.92 | 185.31 | 185.80 | 4570 | NASDAQ | FCNCA | Fri, Oct 8, 2010 | 187.26 | 188.52 | 186.43 | 187.26 | 4569 | NASDAQ | FCNCA | Thu, Oct 7, 2010 | 189.66 | 189.71 | 185.61 | 187.26 | 4568 | NASDAQ | FCNCA | Wed, Oct 6, 2010 | 189.15 | 191.41 | 188.90 | 188.90 | 4567 | NASDAQ | FCNCA | Tue, Oct 5, 2010 | 188.57 | 190.62 | 187.45 | 189.48 | 4566 | NASDAQ | FCNCA | Mon, Oct 4, 2010 | 187.51 | 189.31 | 185.58 | 186.30 | 4565 | NASDAQ | FCNCA | Fri, Oct 1, 2010 | 185.16 | 187.97 | 184.09 | 187.97 | 4564 | NASDAQ | FCNCA | Thu, Sep 30, 2010 | 186.47 | 187.00 | 183.14 | 185.27 | 4563 | NASDAQ | FCNCA | Wed, Sep 29, 2010 | 185.50 | 185.50 | 183.50 | 184.00 | 4562 | NASDAQ | FCNCA | Tue, Sep 28, 2010 | 183.18 | 186.37 | 183.18 | 186.37 | 4561 | NASDAQ | FCNCA | Mon, Sep 27, 2010 | 184.00 | 185.70 | 183.52 | 184.00 | 4560 | NASDAQ | FCNCA | Fri, Sep 24, 2010 | 183.87 | 184.75 | 183.20 | 184.40 | 4559 | NASDAQ | FCNCA | Thu, Sep 23, 2010 | 180.71 | 183.99 | 180.71 | 181.65 | 4558 | NASDAQ | FCNCA | Wed, Sep 22, 2010 | 184.00 | 184.71 | 181.62 | 183.00 | 4557 | NASDAQ | FCNCA | Tue, Sep 21, 2010 | 183.96 | 186.72 | 183.96 | 184.20 | 4556 | NASDAQ | FCNCA | Mon, Sep 20, 2010 | 183.50 | 184.85 | 183.08 | 184.43 | 4555 | NASDAQ | FCNCA | Fri, Sep 17, 2010 | 183.79 | 184.05 | 182.84 | 183.50 | 4554 | NASDAQ | FCNCA | Thu, Sep 16, 2010 | 182.10 | 183.75 | 181.03 | 182.46 | 4553 | NASDAQ | FCNCA | Wed, Sep 15, 2010 | 180.00 | 182.49 | 180.00 | 181.00 | 4552 | NASDAQ | FCNCA | Tue, Sep 14, 2010 | 183.00 | 183.85 | 178.00 | 181.71 | 4551 | NASDAQ | FCNCA | Mon, Sep 13, 2010 | 182.91 | 183.55 | 181.00 | 183.43 | 4550 | NASDAQ | FCNCA | Fri, Sep 10, 2010 | 181.46 | 182.13 | 180.54 | 181.52 | 4549 | NASDAQ | FCNCA | Thu, Sep 9, 2010 | 184.17 | 184.99 | 180.35 | 182.05 | 4548 | NASDAQ | FCNCA | Wed, Sep 8, 2010 | 183.12 | 184.17 | 181.81 | 181.81 | 4547 | NASDAQ | FCNCA | Tue, Sep 7, 2010 | 182.86 | 184.25 | 181.92 | 182.27 | 4546 | NASDAQ | FCNCA | Fri, Sep 3, 2010 | 179.99 | 183.95 | 179.99 | 183.50 | 4545 | NASDAQ | FCNCA | Thu, Sep 2, 2010 | 174.05 | 178.64 | 174.05 | 178.64 | 4544 | NASDAQ | FCNCA | Wed, Sep 1, 2010 | 168.54 | 177.88 | 168.10 | 176.93 | 4543 | NASDAQ | FCNCA | Tue, Aug 31, 2010 | 168.96 | 170.89 | 166.88 | 167.97 | 4542 | NASDAQ | FCNCA | Mon, Aug 30, 2010 | 174.71 | 174.71 | 169.67 | 169.67 | 4541 | NASDAQ | FCNCA | Fri, Aug 27, 2010 | 175.09 | 175.74 | 171.55 | 172.91 | 4540 | NASDAQ | FCNCA | Thu, Aug 26, 2010 | 174.99 | 175.30 | 173.74 | 173.87 | 4539 | NASDAQ | FCNCA | Wed, Aug 25, 2010 | 172.53 | 175.12 | 172.24 | 174.90 | 4538 | NASDAQ | FCNCA | Tue, Aug 24, 2010 | 167.24 | 174.16 | 165.36 | 173.75 | 4537 | NASDAQ | FCNCA | Mon, Aug 23, 2010 | 174.11 | 174.11 | 169.03 | 169.03 | 4536 | NASDAQ | FCNCA | Fri, Aug 20, 2010 | 176.12 | 176.12 | 173.00 | 173.59 | 4535 | NASDAQ | FCNCA | Thu, Aug 19, 2010 | 177.95 | 178.00 | 176.61 | 177.11 | 4534 | NASDAQ | FCNCA | Wed, Aug 18, 2010 | 177.95 | 178.70 | 176.99 | 177.30 | 4533 | NASDAQ | FCNCA | Tue, Aug 17, 2010 | 180.00 | 180.43 | 177.40 | 177.40 | 4532 | NASDAQ | FCNCA | Mon, Aug 16, 2010 | 180.93 | 180.93 | 176.70 | 177.52 | 4531 | NASDAQ | FCNCA | Fri, Aug 13, 2010 | 183.20 | 183.86 | 180.79 | 180.79 | 4530 | NASDAQ | FCNCA | Thu, Aug 12, 2010 | 182.17 | 184.71 | 182.07 | 183.15 | 4529 | NASDAQ | FCNCA | Wed, Aug 11, 2010 | 187.15 | 187.15 | 183.14 | 184.25 | 4528 | NASDAQ | FCNCA | Tue, Aug 10, 2010 | 193.88 | 193.88 | 189.11 | 189.24 | 4527 | NASDAQ | FCNCA | Mon, Aug 9, 2010 | 192.71 | 194.00 | 191.34 | 194.00 | 4526 | NASDAQ | FCNCA | Fri, Aug 6, 2010 | 190.86 | 191.35 | 188.96 | 190.61 | 4525 | NASDAQ | FCNCA | Thu, Aug 5, 2010 | 195.73 | 195.94 | 191.49 | 191.49 | 4524 | NASDAQ | FCNCA | Wed, Aug 4, 2010 | 190.23 | 197.12 | 190.23 | 196.20 | 4523 | NASDAQ | FCNCA | Tue, Aug 3, 2010 | 192.58 | 196.40 | 191.90 | 194.77 | 4522 | NASDAQ | FCNCA | Mon, Aug 2, 2010 | 190.75 | 192.94 | 190.70 | 192.94 | 4521 | NASDAQ | FCNCA | Fri, Jul 30, 2010 | 191.16 | 192.95 | 188.51 | 189.01 | 4520 | NASDAQ | FCNCA | Thu, Jul 29, 2010 | 194.31 | 195.50 | 191.20 | 192.95 | 4519 | NASDAQ | FCNCA | Wed, Jul 28, 2010 | 196.23 | 196.23 | 193.76 | 193.76 | 4518 | NASDAQ | FCNCA | Tue, Jul 27, 2010 | 196.58 | 197.81 | 195.70 | 197.31 | 4517 | NASDAQ | FCNCA | Mon, Jul 26, 2010 | 195.94 | 197.00 | 193.50 | 196.00 | 4516 | NASDAQ | FCNCA | Fri, Jul 23, 2010 | 194.01 | 195.96 | 192.99 | 194.54 | 4515 | NASDAQ | FCNCA | Thu, Jul 22, 2010 | 189.79 | 195.18 | 189.61 | 195.18 | 4514 | NASDAQ | FCNCA | Wed, Jul 21, 2010 | 191.44 | 193.00 | 186.60 | 186.66 | 4513 | NASDAQ | FCNCA | Tue, Jul 20, 2010 | 186.92 | 189.29 | 185.99 | 189.00 | 4512 | NASDAQ | FCNCA | Mon, Jul 19, 2010 | 189.29 | 190.36 | 187.23 | 188.54 | 4511 | NASDAQ | FCNCA | Fri, Jul 16, 2010 | 192.99 | 192.99 | 187.40 | 188.14 | 4510 | NASDAQ | FCNCA | Thu, Jul 15, 2010 | 195.67 | 195.67 | 193.63 | 193.65 | 4509 | NASDAQ | FCNCA | Wed, Jul 14, 2010 | 197.85 | 198.19 | 195.35 | 195.99 | 4508 | NASDAQ | FCNCA | Tue, Jul 13, 2010 | 194.68 | 199.79 | 193.51 | 199.45 | 4507 | NASDAQ | FCNCA | Mon, Jul 12, 2010 | 192.89 | 194.47 | 192.00 | 192.96 | 4506 | NASDAQ | FCNCA | Fri, Jul 9, 2010 | 191.01 | 193.15 | 188.33 | 193.15 | 4505 | NASDAQ | FCNCA | Thu, Jul 8, 2010 | 190.53 | 192.64 | 189.69 | 191.62 | 4504 | NASDAQ | FCNCA | Wed, Jul 7, 2010 | 187.58 | 189.42 | 180.89 | 189.42 | 4503 | NASDAQ | FCNCA | Tue, Jul 6, 2010 | 191.49 | 191.49 | 182.53 | 183.64 | 4502 | NASDAQ | FCNCA | Fri, Jul 2, 2010 | 190.27 | 190.27 | 186.90 | 187.92 | 4501 | NASDAQ | FCNCA | Thu, Jul 1, 2010 | 192.42 | 197.79 | 188.55 | 189.87 | 4500 | NASDAQ | FCNCA | Wed, Jun 30, 2010 | 194.01 | 197.35 | 192.33 | 192.33 | 4499 | NASDAQ | FCNCA | Tue, Jun 29, 2010 | 195.80 | 195.95 | 192.11 | 192.29 | 4498 | NASDAQ | FCNCA | Mon, Jun 28, 2010 | 199.51 | 200.86 | 196.92 | 196.92 | 4497 | NASDAQ | FCNCA | Fri, Jun 25, 2010 | 196.89 | 199.44 | 196.77 | 197.16 | 4496 | NASDAQ | FCNCA | Thu, Jun 24, 2010 | 199.02 | 200.00 | 195.91 | 196.57 | 4495 | NASDAQ | FCNCA | Wed, Jun 23, 2010 | 203.44 | 203.45 | 199.35 | 199.72 | 4494 | NASDAQ | FCNCA | Tue, Jun 22, 2010 | 210.00 | 210.00 | 202.44 | 202.91 | 4493 | NASDAQ | FCNCA | Mon, Jun 21, 2010 | 212.31 | 213.99 | 208.51 | 210.71 | 4492 | NASDAQ | FCNCA | Fri, Jun 18, 2010 | 204.50 | 211.94 | 204.10 | 211.67 | 4491 | NASDAQ | FCNCA | Thu, Jun 17, 2010 | 205.55 | 205.99 | 203.32 | 203.78 | 4490 | NASDAQ | FCNCA | Wed, Jun 16, 2010 | 201.00 | 206.46 | 200.00 | 206.00 | 4489 | NASDAQ | FCNCA | Tue, Jun 15, 2010 | 198.58 | 203.99 | 196.57 | 203.74 | 4488 | NASDAQ | FCNCA | Mon, Jun 14, 2010 | 201.34 | 201.34 | 195.00 | 195.97 | 4487 | NASDAQ | FCNCA | Fri, Jun 11, 2010 | 198.29 | 199.97 | 197.15 | 199.23 | 4486 | NASDAQ | FCNCA | Thu, Jun 10, 2010 | 196.10 | 202.53 | 196.10 | 200.94 | 4485 | NASDAQ | FCNCA | Wed, Jun 9, 2010 | 197.26 | 198.49 | 193.90 | 195.19 | 4484 | NASDAQ | FCNCA | Tue, Jun 8, 2010 | 198.87 | 199.32 | 193.82 | 196.80 | 4483 | NASDAQ | FCNCA | Mon, Jun 7, 2010 | 201.95 | 203.59 | 196.61 | 197.28 | 4482 | NASDAQ | FCNCA | Fri, Jun 4, 2010 | 198.78 | 202.33 | 198.78 | 199.35 | 4481 | NASDAQ | FCNCA | Thu, Jun 3, 2010 | 203.07 | 206.13 | 202.92 | 203.28 | 4480 | NASDAQ | FCNCA | Wed, Jun 2, 2010 | 200.00 | 205.01 | 198.73 | 204.00 | 4479 | NASDAQ | FCNCA | Tue, Jun 1, 2010 | 201.50 | 206.73 | 198.16 | 200.60 | 4478 | NASDAQ | FCNCA | Fri, May 28, 2010 | 200.53 | 201.63 | 198.52 | 200.00 | 4477 | NASDAQ | FCNCA | Thu, May 27, 2010 | 196.27 | 202.96 | 194.00 | 202.96 | 4476 | NASDAQ | FCNCA | Wed, May 26, 2010 | 192.84 | 202.00 | 191.75 | 194.85 | 4475 | NASDAQ | FCNCA | Tue, May 25, 2010 | 188.01 | 192.47 | 186.40 | 191.64 | 4474 | NASDAQ | FCNCA | Mon, May 24, 2010 | 192.55 | 194.81 | 189.92 | 190.07 | 4473 | NASDAQ | FCNCA | Fri, May 21, 2010 | 190.21 | 196.34 | 190.21 | 194.04 | 4472 | NASDAQ | FCNCA | Thu, May 20, 2010 | 198.58 | 199.98 | 192.40 | 192.40 | 4471 | NASDAQ | FCNCA | Wed, May 19, 2010 | 202.12 | 203.43 | 198.66 | 199.30 | 4470 | NASDAQ | FCNCA | Tue, May 18, 2010 | 205.60 | 207.07 | 201.37 | 201.39 | 4469 | NASDAQ | FCNCA | Mon, May 17, 2010 | 203.70 | 205.37 | 201.42 | 203.16 | 4468 | NASDAQ | FCNCA | Fri, May 14, 2010 | 204.56 | 206.25 | 202.35 | 202.77 | 4467 | NASDAQ | FCNCA | Thu, May 13, 2010 | 207.39 | 207.39 | 204.40 | 205.13 | 4466 | NASDAQ | FCNCA | Wed, May 12, 2010 | 206.80 | 207.49 | 204.50 | 206.00 | 4465 | NASDAQ | FCNCA | Tue, May 11, 2010 | 202.21 | 208.59 | 202.21 | 205.30 | 4464 | NASDAQ | FCNCA | Mon, May 10, 2010 | 205.48 | 205.48 | 201.43 | 205.00 | 4463 | NASDAQ | FCNCA | Fri, May 7, 2010 | 198.00 | 202.78 | 197.00 | 197.45 | 4462 | NASDAQ | FCNCA | Thu, May 6, 2010 | 203.00 | 205.22 | 196.35 | 196.35 | 4461 | NASDAQ | FCNCA | Wed, May 5, 2010 | 203.80 | 205.99 | 199.49 | 204.07 | 4460 | NASDAQ | FCNCA | Tue, May 4, 2010 | 206.00 | 207.30 | 204.00 | 205.79 | 4459 | NASDAQ | FCNCA | Mon, May 3, 2010 | 206.27 | 208.42 | 205.98 | 207.88 | 4458 | NASDAQ | FCNCA | Fri, Apr 30, 2010 | 208.01 | 209.50 | 205.80 | 206.00 | 4457 | NASDAQ | FCNCA | Thu, Apr 29, 2010 | 208.00 | 209.49 | 206.96 | 209.00 | 4456 | NASDAQ | FCNCA | Wed, Apr 28, 2010 | 206.60 | 207.99 | 204.00 | 207.19 | 4455 | NASDAQ | FCNCA | Tue, Apr 27, 2010 | 207.70 | 209.65 | 202.48 | 204.03 | 4454 | NASDAQ | FCNCA | Mon, Apr 26, 2010 | 208.99 | 210.10 | 206.60 | 207.81 | 4453 | NASDAQ | FCNCA | Fri, Apr 23, 2010 | 206.00 | 208.79 | 205.95 | 206.99 | 4452 | NASDAQ | FCNCA | Thu, Apr 22, 2010 | 202.64 | 208.40 | 202.64 | 207.90 | 4451 | NASDAQ | FCNCA | Wed, Apr 21, 2010 | 204.62 | 206.41 | 203.32 | 204.69 | 4450 | NASDAQ | FCNCA | Tue, Apr 20, 2010 | 202.00 | 206.94 | 201.60 | 206.50 | 4449 | NASDAQ | FCNCA | Mon, Apr 19, 2010 | 198.19 | 202.62 | 197.95 | 201.06 | 4448 | NASDAQ | FCNCA | Fri, Apr 16, 2010 | 205.40 | 206.00 | 198.67 | 198.67 | 4447 | NASDAQ | FCNCA | Thu, Apr 15, 2010 | 204.51 | 206.91 | 203.10 | 205.52 | 4446 | NASDAQ | FCNCA | Wed, Apr 14, 2010 | 204.76 | 208.00 | 202.51 | 207.55 | 4445 | NASDAQ | FCNCA | Tue, Apr 13, 2010 | 203.80 | 204.99 | 202.25 | 204.71 | 4444 | NASDAQ | FCNCA | Mon, Apr 12, 2010 | 206.10 | 206.10 | 202.51 | 205.63 | 4443 | NASDAQ | FCNCA | Fri, Apr 9, 2010 | 203.54 | 206.20 | 202.25 | 205.47 | 4442 | NASDAQ | FCNCA | Thu, Apr 8, 2010 | 207.78 | 207.78 | 203.18 | 204.52 | 4441 | NASDAQ | FCNCA | Wed, Apr 7, 2010 | 202.14 | 207.52 | 202.14 | 206.31 | 4440 | NASDAQ | FCNCA | Tue, Apr 6, 2010 | 200.50 | 206.09 | 198.20 | 204.75 | 4439 | NASDAQ | FCNCA | Mon, Apr 5, 2010 | 203.41 | 203.41 | 195.31 | 201.41 | 4438 | NASDAQ | FCNCA | Thu, Apr 1, 2010 | 201.82 | 202.80 | 198.81 | 200.89 | 4437 | NASDAQ | FCNCA | Wed, Mar 31, 2010 | 206.40 | 206.40 | 198.76 | 198.76 | 4436 | NASDAQ | FCNCA | Tue, Mar 30, 2010 | 202.83 | 207.20 | 201.56 | 204.92 | 4435 | NASDAQ | FCNCA | Mon, Mar 29, 2010 | 200.11 | 202.90 | 197.73 | 202.85 | 4434 | NASDAQ | FCNCA | Fri, Mar 26, 2010 | 205.74 | 205.74 | 200.27 | 200.70 | 4433 | NASDAQ | FCNCA | Thu, Mar 25, 2010 | 205.77 | 207.95 | 203.50 | 204.30 | 4432 | NASDAQ | FCNCA | Wed, Mar 24, 2010 | 206.01 | 208.25 | 203.51 | 204.00 | 4431 | NASDAQ | FCNCA | Tue, Mar 23, 2010 | 208.08 | 208.61 | 205.51 | 206.02 | 4430 | NASDAQ | FCNCA | Mon, Mar 22, 2010 | 205.14 | 210.47 | 204.61 | 206.40 | 4429 | NASDAQ | FCNCA | Fri, Mar 19, 2010 | 208.33 | 213.48 | 204.89 | 204.89 | 4428 | NASDAQ | FCNCA | Thu, Mar 18, 2010 | 212.00 | 212.33 | 208.44 | 209.48 | 4427 | NASDAQ | FCNCA | Wed, Mar 17, 2010 | 201.56 | 212.67 | 201.56 | 212.00 | 4426 | NASDAQ | FCNCA | Tue, Mar 16, 2010 | 201.01 | 202.85 | 197.95 | 201.26 | 4425 | NASDAQ | FCNCA | Mon, Mar 15, 2010 | 198.22 | 203.00 | 197.10 | 201.27 | 4424 | NASDAQ | FCNCA | Fri, Mar 12, 2010 | 199.65 | 201.37 | 198.80 | 199.57 | 4423 | NASDAQ | FCNCA | Thu, Mar 11, 2010 | 199.70 | 200.72 | 196.19 | 200.00 | 4422 | NASDAQ | FCNCA | Wed, Mar 10, 2010 | 199.67 | 202.16 | 197.47 | 200.00 | 4421 | NASDAQ | FCNCA | Tue, Mar 9, 2010 | 196.46 | 202.11 | 193.45 | 200.60 | 4420 | NASDAQ | FCNCA | Mon, Mar 8, 2010 | 185.80 | 198.79 | 185.80 | 196.66 | 4419 | NASDAQ | FCNCA | Fri, Mar 5, 2010 | 180.73 | 186.00 | 180.61 | 185.40 | 4418 | NASDAQ | FCNCA | Thu, Mar 4, 2010 | 181.31 | 181.31 | 180.00 | 180.59 | 4417 | NASDAQ | FCNCA | Wed, Mar 3, 2010 | 180.57 | 182.43 | 179.10 | 180.00 | 4416 | NASDAQ | FCNCA | Tue, Mar 2, 2010 | 182.31 | 182.89 | 180.00 | 180.77 | 4415 | NASDAQ | FCNCA | Mon, Mar 1, 2010 | 183.10 | 184.84 | 179.63 | 180.50 | 4414 | NASDAQ | FCNCA | Fri, Feb 26, 2010 | 180.31 | 183.00 | 179.83 | 182.99 | 4413 | NASDAQ | FCNCA | Thu, Feb 25, 2010 | 179.21 | 182.90 | 178.65 | 181.00 | 4412 | NASDAQ | FCNCA | Wed, Feb 24, 2010 | 181.14 | 183.77 | 179.35 | 181.60 | 4411 | NASDAQ | FCNCA | Tue, Feb 23, 2010 | 177.00 | 181.14 | 176.25 | 181.14 | 4410 | NASDAQ | FCNCA | Mon, Feb 22, 2010 | 176.63 | 177.37 | 173.65 | 177.04 | 4409 | NASDAQ | FCNCA | Fri, Feb 19, 2010 | 175.11 | 176.25 | 174.06 | 175.61 | 4408 | NASDAQ | FCNCA | Thu, Feb 18, 2010 | 174.83 | 176.85 | 172.39 | 174.84 | 4407 | NASDAQ | FCNCA | Wed, Feb 17, 2010 | 175.30 | 175.89 | 173.06 | 175.43 | 4406 | NASDAQ | FCNCA | Tue, Feb 16, 2010 | 174.99 | 175.85 | 173.59 | 175.85 | 4405 | NASDAQ | FCNCA | Fri, Feb 12, 2010 | 170.00 | 172.17 | 169.22 | 172.17 | 4404 | NASDAQ | FCNCA | Thu, Feb 11, 2010 | 171.99 | 172.71 | 170.79 | 171.88 | 4403 | NASDAQ | FCNCA | Wed, Feb 10, 2010 | 170.50 | 171.87 | 169.40 | 171.87 | 4402 | NASDAQ | FCNCA | Tue, Feb 9, 2010 | 170.41 | 174.82 | 168.83 | 170.00 | 4401 | NASDAQ | FCNCA | Mon, Feb 8, 2010 | 171.20 | 171.91 | 169.21 | 169.21 | 4400 | NASDAQ | FCNCA | Fri, Feb 5, 2010 | 169.00 | 173.28 | 164.26 | 170.15 | 4399 | NASDAQ | FCNCA | Thu, Feb 4, 2010 | 172.73 | 172.73 | 168.24 | 168.24 | 4398 | NASDAQ | FCNCA | Wed, Feb 3, 2010 | 174.98 | 174.98 | 171.00 | 172.00 | 4397 | NASDAQ | FCNCA | Tue, Feb 2, 2010 | 172.92 | 174.00 | 170.50 | 172.27 | 4396 | NASDAQ | FCNCA | Mon, Feb 1, 2010 | 170.39 | 174.69 | 170.39 | 171.15 | 4395 | NASDAQ | FCNCA | Fri, Jan 29, 2010 | 172.83 | 173.27 | 167.37 | 167.71 | 4394 | NASDAQ | FCNCA | Thu, Jan 28, 2010 | 177.38 | 177.38 | 172.00 | 172.64 | 4393 | NASDAQ | FCNCA | Wed, Jan 27, 2010 | 172.01 | 176.12 | 172.01 | 176.12 | 4392 | NASDAQ | FCNCA | Tue, Jan 26, 2010 | 174.29 | 179.49 | 172.03 | 173.02 | 4391 | NASDAQ | FCNCA | Mon, Jan 25, 2010 | 174.51 | 179.28 | 174.51 | 176.76 | 4390 | NASDAQ | FCNCA | Fri, Jan 22, 2010 | 173.23 | 176.22 | 173.23 | 173.82 | 4389 | NASDAQ | FCNCA | Thu, Jan 21, 2010 | 175.41 | 176.50 | 170.21 | 175.03 | 4388 | NASDAQ | FCNCA | Wed, Jan 20, 2010 | 178.48 | 178.71 | 176.43 | 176.86 | 4387 | NASDAQ | FCNCA | Tue, Jan 19, 2010 | 175.10 | 178.95 | 175.10 | 178.66 | 4386 | NASDAQ | FCNCA | Fri, Jan 15, 2010 | 178.03 | 179.64 | 173.44 | 177.00 | 4385 | NASDAQ | FCNCA | Thu, Jan 14, 2010 | 179.08 | 180.21 | 176.04 | 179.99 | 4384 | NASDAQ | FCNCA | Wed, Jan 13, 2010 | 173.03 | 179.55 | 173.03 | 178.99 | 4383 | NASDAQ | FCNCA | Tue, Jan 12, 2010 | 175.72 | 179.43 | 175.72 | 178.08 | 4382 | NASDAQ | FCNCA | Mon, Jan 11, 2010 | 179.47 | 180.00 | 174.38 | 178.67 | 4381 | NASDAQ | FCNCA | Fri, Jan 8, 2010 | 176.62 | 179.83 | 174.23 | 177.18 | 4380 | NASDAQ | FCNCA | Thu, Jan 7, 2010 | 179.01 | 183.97 | 178.13 | 178.59 | 4379 | NASDAQ | FCNCA | Wed, Jan 6, 2010 | 173.00 | 179.71 | 170.76 | 179.70 | 4378 | NASDAQ | FCNCA | Tue, Jan 5, 2010 | 169.77 | 174.66 | 169.18 | 174.31 | 4377 | NASDAQ | FCNCA | Mon, Jan 4, 2010 | 166.80 | 170.04 | 166.71 | 170.04 | 4376 | NASDAQ | FCNCA | Thu, Dec 31, 2009 | 167.68 | 167.68 | 162.34 | 164.01 | 4375 | NASDAQ | FCNCA | Wed, Dec 30, 2009 | 164.87 | 166.29 | 160.35 | 161.79 | 4374 | NASDAQ | FCNCA | Tue, Dec 29, 2009 | 163.70 | 167.00 | 163.70 | 164.46 | 4373 | NASDAQ | FCNCA | Mon, Dec 28, 2009 | 164.97 | 165.01 | 161.55 | 165.01 | 4372 | NASDAQ | FCNCA | Thu, Dec 24, 2009 | 162.01 | 164.11 | 160.28 | 162.89 | 4371 | NASDAQ | FCNCA | Wed, Dec 23, 2009 | 162.78 | 163.90 | 157.88 | 162.75 | 4370 | NASDAQ | FCNCA | Tue, Dec 22, 2009 | 161.80 | 163.27 | 160.01 | 162.27 | 4369 | NASDAQ | FCNCA | Mon, Dec 21, 2009 | 152.76 | 161.80 | 151.23 | 161.80 | 4368 | NASDAQ | FCNCA | Fri, Dec 18, 2009 | 153.98 | 155.88 | 149.62 | 154.01 | 4367 | NASDAQ | FCNCA | Thu, Dec 17, 2009 | 161.81 | 161.81 | 156.15 | 156.15 | 4366 | NASDAQ | FCNCA | Wed, Dec 16, 2009 | 161.00 | 162.80 | 159.81 | 162.66 | 4365 | NASDAQ | FCNCA | Tue, Dec 15, 2009 | 160.66 | 162.03 | 159.34 | 160.33 | 4364 | NASDAQ | FCNCA | Mon, Dec 14, 2009 | 158.03 | 164.69 | 158.03 | 163.61 | 4363 | NASDAQ | FCNCA | Fri, Dec 11, 2009 | 155.00 | 159.97 | 153.49 | 158.81 | 4362 | NASDAQ | FCNCA | Thu, Dec 10, 2009 | 155.60 | 155.83 | 152.10 | 154.11 | 4361 | NASDAQ | FCNCA | Wed, Dec 9, 2009 | 157.73 | 158.84 | 155.04 | 155.04 | 4360 | NASDAQ | FCNCA | Tue, Dec 8, 2009 | 154.22 | 157.60 | 154.22 | 157.60 | 4359 | NASDAQ | FCNCA | Mon, Dec 7, 2009 | 159.35 | 159.65 | 155.78 | 156.05 | 4358 | NASDAQ | FCNCA | Fri, Dec 4, 2009 | 156.78 | 160.00 | 155.00 | 160.00 | 4357 | NASDAQ | FCNCA | Thu, Dec 3, 2009 | 157.56 | 158.16 | 153.10 | 153.10 | 4356 | NASDAQ | FCNCA | Wed, Dec 2, 2009 | 157.20 | 158.36 | 156.03 | 157.25 | 4355 | NASDAQ | FCNCA | Tue, Dec 1, 2009 | 157.81 | 159.01 | 155.10 | 158.01 | 4354 | NASDAQ | FCNCA | Mon, Nov 30, 2009 | 152.56 | 157.48 | 152.17 | 157.45 | 4353 | NASDAQ | FCNCA | Fri, Nov 27, 2009 | 153.31 | 154.30 | 151.17 | 151.17 | 4352 | NASDAQ | FCNCA | Wed, Nov 25, 2009 | 153.93 | 155.48 | 152.06 | 154.50 | 4351 | NASDAQ | FCNCA | Tue, Nov 24, 2009 | 155.62 | 155.77 | 151.74 | 154.00 | 4350 | NASDAQ | FCNCA | Mon, Nov 23, 2009 | 154.23 | 155.96 | 154.23 | 155.59 | 4349 | NASDAQ | FCNCA | Fri, Nov 20, 2009 | 153.76 | 155.07 | 150.70 | 153.65 | 4348 | NASDAQ | FCNCA | Thu, Nov 19, 2009 | 154.66 | 156.75 | 152.68 | 155.25 | 4347 | NASDAQ | FCNCA | Wed, Nov 18, 2009 | 154.40 | 156.54 | 154.40 | 155.00 | 4346 | NASDAQ | FCNCA | Tue, Nov 17, 2009 | 154.00 | 156.43 | 154.00 | 154.00 | 4345 | NASDAQ | FCNCA | Mon, Nov 16, 2009 | 154.99 | 156.81 | 154.74 | 155.14 | 4344 | NASDAQ | FCNCA | Fri, Nov 13, 2009 | 153.54 | 154.26 | 153.11 | 154.09 | 4343 | NASDAQ | FCNCA | Thu, Nov 12, 2009 | 153.58 | 153.95 | 153.00 | 153.00 | 4342 | NASDAQ | FCNCA | Wed, Nov 11, 2009 | 153.04 | 154.45 | 152.80 | 154.00 | 4341 | NASDAQ | FCNCA | Tue, Nov 10, 2009 | 152.60 | 153.45 | 152.60 | 153.44 | 4340 | NASDAQ | FCNCA | Mon, Nov 9, 2009 | 153.74 | 153.74 | 150.92 | 153.45 | 4339 | NASDAQ | FCNCA | Fri, Nov 6, 2009 | 149.00 | 153.51 | 149.00 | 152.22 | 4338 | NASDAQ | FCNCA | Thu, Nov 5, 2009 | 150.11 | 150.23 | 149.00 | 150.10 | 4337 | NASDAQ | FCNCA | Wed, Nov 4, 2009 | 153.30 | 153.30 | 149.00 | 149.58 | 4336 | NASDAQ | FCNCA | Tue, Nov 3, 2009 | 150.67 | 153.51 | 150.20 | 151.92 | 4335 | NASDAQ | FCNCA | Mon, Nov 2, 2009 | 149.50 | 153.54 | 149.31 | 151.61 | 4334 | NASDAQ | FCNCA | Fri, Oct 30, 2009 | 149.00 | 154.60 | 148.76 | 149.00 | 4333 | NASDAQ | FCNCA | Thu, Oct 29, 2009 | 150.53 | 150.76 | 148.26 | 149.74 | 4332 | NASDAQ | FCNCA | Wed, Oct 28, 2009 | 150.00 | 150.88 | 148.76 | 148.97 | 4331 | NASDAQ | FCNCA | Tue, Oct 27, 2009 | 150.19 | 152.77 | 148.73 | 150.05 | 4330 | NASDAQ | FCNCA | Mon, Oct 26, 2009 | 157.00 | 158.28 | 148.20 | 150.11 | 4329 | NASDAQ | FCNCA | Fri, Oct 23, 2009 | 157.27 | 157.93 | 157.00 | 157.00 | 4328 | NASDAQ | FCNCA | Thu, Oct 22, 2009 | 157.03 | 158.27 | 157.00 | 157.00 | 4327 | NASDAQ | FCNCA | Wed, Oct 21, 2009 | 158.20 | 159.31 | 156.69 | 157.10 | 4326 | NASDAQ | FCNCA | Tue, Oct 20, 2009 | 161.50 | 162.35 | 157.00 | 157.23 | 4325 | NASDAQ | FCNCA | Mon, Oct 19, 2009 | 161.69 | 162.70 | 161.31 | 161.31 | 4324 | NASDAQ | FCNCA | Fri, Oct 16, 2009 | 162.05 | 163.69 | 160.81 | 161.83 | 4323 | NASDAQ | FCNCA | Thu, Oct 15, 2009 | 163.78 | 164.98 | 162.01 | 164.15 | 4322 | NASDAQ | FCNCA | Wed, Oct 14, 2009 | 163.70 | 167.70 | 163.06 | 164.25 | 4321 | NASDAQ | FCNCA | Tue, Oct 13, 2009 | 164.18 | 164.72 | 160.27 | 162.01 | 4320 | NASDAQ | FCNCA | Mon, Oct 12, 2009 | 166.00 | 166.10 | 164.80 | 165.98 | 4319 | NASDAQ | FCNCA | Fri, Oct 9, 2009 | 162.98 | 165.65 | 162.98 | 165.46 | 4318 | NASDAQ | FCNCA | Thu, Oct 8, 2009 | 162.47 | 164.83 | 162.47 | 163.71 | 4317 | NASDAQ | FCNCA | Wed, Oct 7, 2009 | 160.00 | 162.11 | 157.23 | 161.81 | 4316 | NASDAQ | FCNCA | Tue, Oct 6, 2009 | 160.71 | 162.04 | 159.06 | 159.16 | 4315 | NASDAQ | FCNCA | Mon, Oct 5, 2009 | 156.51 | 159.43 | 155.05 | 159.43 | 4314 | NASDAQ | FCNCA | Fri, Oct 2, 2009 | 154.90 | 157.21 | 152.99 | 154.49 | 4313 | NASDAQ | FCNCA | Thu, Oct 1, 2009 | 155.60 | 158.72 | 154.08 | 155.24 | 4312 | NASDAQ | FCNCA | Wed, Sep 30, 2009 | 154.04 | 159.61 | 154.04 | 159.10 | 4311 | NASDAQ | FCNCA | Tue, Sep 29, 2009 | 155.99 | 159.99 | 155.00 | 156.40 | 4310 | NASDAQ | FCNCA | Mon, Sep 28, 2009 | 151.50 | 157.88 | 151.42 | 157.01 | 4309 | NASDAQ | FCNCA | Fri, Sep 25, 2009 | 153.00 | 155.97 | 150.90 | 151.00 | 4308 | NASDAQ | FCNCA | Thu, Sep 24, 2009 | 156.86 | 159.45 | 152.47 | 153.17 | 4307 | NASDAQ | FCNCA | Wed, Sep 23, 2009 | 155.40 | 164.00 | 155.40 | 156.55 | 4306 | NASDAQ | FCNCA | Tue, Sep 22, 2009 | 143.89 | 159.00 | 143.80 | 158.40 | 4305 | NASDAQ | FCNCA | Mon, Sep 21, 2009 | 142.20 | 142.62 | 140.00 | 142.04 | 4304 | NASDAQ | FCNCA | Fri, Sep 18, 2009 | 143.99 | 143.99 | 142.26 | 143.00 | 4303 | NASDAQ | FCNCA | Thu, Sep 17, 2009 | 145.14 | 145.14 | 142.19 | 142.41 | 4302 | NASDAQ | FCNCA | Wed, Sep 16, 2009 | 137.28 | 145.60 | 136.62 | 145.54 | 4301 | NASDAQ | FCNCA | Tue, Sep 15, 2009 | 135.05 | 138.37 | 135.00 | 137.26 | 4300 | NASDAQ | FCNCA | Mon, Sep 14, 2009 | 135.00 | 135.88 | 133.49 | 134.73 | 4299 | NASDAQ | FCNCA | Fri, Sep 11, 2009 | 136.00 | 136.01 | 133.39 | 135.39 | 4298 | NASDAQ | FCNCA | Thu, Sep 10, 2009 | 136.15 | 136.33 | 134.68 | 135.78 | 4297 | NASDAQ | FCNCA | Wed, Sep 9, 2009 | 136.11 | 136.56 | 134.27 | 136.56 | 4296 | NASDAQ | FCNCA | Tue, Sep 8, 2009 | 136.69 | 137.39 | 135.43 | 136.72 | 4295 | NASDAQ | FCNCA | Fri, Sep 4, 2009 | 136.06 | 137.22 | 133.87 | 136.48 | 4294 | NASDAQ | FCNCA | Thu, Sep 3, 2009 | 133.65 | 135.74 | 131.65 | 135.70 | 4293 | NASDAQ | FCNCA | Wed, Sep 2, 2009 | 133.51 | 135.00 | 131.39 | 132.87 | 4292 | NASDAQ | FCNCA | Tue, Sep 1, 2009 | 138.50 | 139.05 | 133.19 | 135.20 | 4291 | NASDAQ | FCNCA | Mon, Aug 31, 2009 | 139.00 | 141.79 | 136.79 | 138.42 | 4290 | NASDAQ | FCNCA | Fri, Aug 28, 2009 | 143.25 | 143.25 | 139.67 | 141.40 | 4289 | NASDAQ | FCNCA | Thu, Aug 27, 2009 | 141.57 | 143.89 | 139.42 | 143.19 | 4288 | NASDAQ | FCNCA | Wed, Aug 26, 2009 | 140.08 | 144.06 | 139.09 | 144.06 | 4287 | NASDAQ | FCNCA | Tue, Aug 25, 2009 | 141.25 | 141.83 | 138.73 | 141.14 | 4286 | NASDAQ | FCNCA | Mon, Aug 24, 2009 | 146.28 | 146.28 | 140.90 | 140.90 | 4285 | NASDAQ | FCNCA | Fri, Aug 21, 2009 | 142.03 | 146.07 | 141.42 | 144.58 | 4284 | NASDAQ | FCNCA | Thu, Aug 20, 2009 | 141.00 | 142.00 | 139.27 | 141.96 | 4283 | NASDAQ | FCNCA | Wed, Aug 19, 2009 | 142.73 | 144.52 | 140.84 | 141.47 | 4282 | NASDAQ | FCNCA | Tue, Aug 18, 2009 | 145.80 | 145.82 | 141.06 | 145.25 | 4281 | NASDAQ | FCNCA | Mon, Aug 17, 2009 | 146.85 | 147.16 | 144.09 | 144.10 | 4280 | NASDAQ | FCNCA | Fri, Aug 14, 2009 | 154.62 | 154.62 | 150.60 | 150.74 | 4279 | NASDAQ | FCNCA | Thu, Aug 13, 2009 | 155.00 | 155.55 | 152.84 | 155.00 | 4278 | NASDAQ | FCNCA | Wed, Aug 12, 2009 | 151.43 | 154.83 | 151.00 | 154.72 | 4277 | NASDAQ | FCNCA | Tue, Aug 11, 2009 | 158.56 | 159.97 | 150.75 | 151.29 | 4276 | NASDAQ | FCNCA | Mon, Aug 10, 2009 | 158.00 | 160.44 | 156.75 | 159.85 | 4275 | NASDAQ | FCNCA | Fri, Aug 7, 2009 | 147.36 | 157.00 | 145.25 | 157.00 | 4274 | NASDAQ | FCNCA | Thu, Aug 6, 2009 | 148.49 | 150.10 | 146.10 | 146.20 | 4273 | NASDAQ | FCNCA | Wed, Aug 5, 2009 | 148.10 | 149.00 | 145.01 | 149.00 | 4272 | NASDAQ | FCNCA | Tue, Aug 4, 2009 | 147.03 | 150.39 | 146.80 | 148.60 | 4271 | NASDAQ | FCNCA | Mon, Aug 3, 2009 | 142.27 | 147.00 | 142.27 | 147.00 | 4270 | NASDAQ | FCNCA | Fri, Jul 31, 2009 | 142.14 | 145.07 | 142.03 | 142.03 | 4269 | NASDAQ | FCNCA | Thu, Jul 30, 2009 | 141.56 | 142.14 | 136.91 | 142.14 | 4268 | NASDAQ | FCNCA | Wed, Jul 29, 2009 | 139.83 | 141.59 | 137.66 | 140.49 | 4267 | NASDAQ | FCNCA | Tue, Jul 28, 2009 | 138.00 | 142.06 | 136.61 | 141.38 | 4266 | NASDAQ | FCNCA | Mon, Jul 27, 2009 | 132.38 | 140.00 | 132.38 | 140.00 | 4265 | NASDAQ | FCNCA | Fri, Jul 24, 2009 | 133.71 | 136.04 | 133.32 | 135.16 | 4264 | NASDAQ | FCNCA | Thu, Jul 23, 2009 | 132.05 | 136.50 | 131.47 | 136.50 | 4263 | NASDAQ | FCNCA | Wed, Jul 22, 2009 | 131.49 | 132.48 | 129.54 | 132.45 | 4262 | NASDAQ | FCNCA | Tue, Jul 21, 2009 | 131.03 | 131.33 | 129.70 | 130.48 | 4261 | NASDAQ | FCNCA | Mon, Jul 20, 2009 | 132.70 | 132.98 | 130.85 | 132.32 | 4260 | NASDAQ | FCNCA | Fri, Jul 17, 2009 | 135.57 | 135.57 | 130.50 | 132.23 | 4259 | NASDAQ | FCNCA | Thu, Jul 16, 2009 | 136.29 | 137.88 | 134.21 | 134.99 | 4258 | NASDAQ | FCNCA | Wed, Jul 15, 2009 | 133.04 | 138.01 | 133.04 | 138.01 | 4257 | NASDAQ | FCNCA | Tue, Jul 14, 2009 | 131.98 | 134.42 | 131.89 | 133.09 | 4256 | NASDAQ | FCNCA | Mon, Jul 13, 2009 | 128.26 | 133.14 | 126.88 | 132.84 | 4255 | NASDAQ | FCNCA | Fri, Jul 10, 2009 | 126.82 | 128.92 | 125.67 | 125.67 | 4254 | NASDAQ | FCNCA | Thu, Jul 9, 2009 | 127.41 | 128.74 | 126.80 | 128.00 | 4253 | NASDAQ | FCNCA | Wed, Jul 8, 2009 | 128.74 | 130.10 | 126.75 | 127.45 | 4252 | NASDAQ | FCNCA | Tue, Jul 7, 2009 | 133.70 | 133.70 | 128.23 | 128.41 | 4251 | NASDAQ | FCNCA | Mon, Jul 6, 2009 | 131.85 | 133.49 | 129.46 | 132.57 | 4250 | NASDAQ | FCNCA | Thu, Jul 2, 2009 | 133.66 | 136.02 | 129.97 | 130.45 | 4249 | NASDAQ | FCNCA | Wed, Jul 1, 2009 | 134.22 | 135.88 | 132.60 | 134.78 | 4248 | NASDAQ | FCNCA | Tue, Jun 30, 2009 | 134.41 | 135.31 | 132.60 | 133.65 | 4247 | NASDAQ | FCNCA | Mon, Jun 29, 2009 | 132.09 | 134.14 | 130.00 | 134.02 | 4246 | NASDAQ | FCNCA | Fri, Jun 26, 2009 | 128.71 | 134.00 | 128.71 | 133.22 | 4245 | NASDAQ | FCNCA | Thu, Jun 25, 2009 | 127.00 | 131.00 | 127.00 | 130.93 | 4244 | NASDAQ | FCNCA | Wed, Jun 24, 2009 | 129.00 | 129.00 | 126.06 | 127.72 | 4243 | NASDAQ | FCNCA | Tue, Jun 23, 2009 | 131.79 | 134.89 | 127.87 | 128.77 | 4242 | NASDAQ | FCNCA | Mon, Jun 22, 2009 | 130.56 | 132.60 | 128.68 | 129.72 | 4241 | NASDAQ | FCNCA | Fri, Jun 19, 2009 | 134.84 | 136.95 | 133.66 | 136.36 | 4240 | NASDAQ | FCNCA | Thu, Jun 18, 2009 | 133.13 | 134.70 | 131.54 | 133.17 | 4239 | NASDAQ | FCNCA | Wed, Jun 17, 2009 | 136.01 | 138.80 | 131.68 | 132.40 | 4238 | NASDAQ | FCNCA | Tue, Jun 16, 2009 | 139.71 | 140.55 | 136.87 | 136.89 | 4237 | NASDAQ | FCNCA | Mon, Jun 15, 2009 | 140.24 | 142.50 | 139.51 | 139.81 | 4236 | NASDAQ | FCNCA | Fri, Jun 12, 2009 | 140.59 | 141.51 | 137.34 | 140.56 | 4235 | NASDAQ | FCNCA | Thu, Jun 11, 2009 | 138.00 | 142.90 | 138.00 | 142.11 | 4234 | NASDAQ | FCNCA | Wed, Jun 10, 2009 | 140.29 | 140.85 | 138.34 | 138.77 | 4233 | NASDAQ | FCNCA | Tue, Jun 9, 2009 | 140.00 | 140.10 | 138.25 | 139.13 | 4232 | NASDAQ | FCNCA | Mon, Jun 8, 2009 | 137.78 | 141.27 | 137.50 | 140.07 | 4231 | NASDAQ | FCNCA | Fri, Jun 5, 2009 | 137.59 | 139.05 | 135.88 | 138.33 | 4230 | NASDAQ | FCNCA | Thu, Jun 4, 2009 | 132.64 | 137.66 | 131.50 | 137.06 | 4229 | NASDAQ | FCNCA | Wed, Jun 3, 2009 | 127.52 | 132.80 | 126.37 | 130.76 | 4228 | NASDAQ | FCNCA | Tue, Jun 2, 2009 | 131.12 | 134.40 | 129.87 | 131.51 | 4227 | NASDAQ | FCNCA | Mon, Jun 1, 2009 | 132.60 | 136.27 | 128.63 | 134.48 | 4226 | NASDAQ | FCNCA | Fri, May 29, 2009 | 126.24 | 133.81 | 123.21 | 132.49 | 4225 | NASDAQ | FCNCA | Thu, May 28, 2009 | 124.13 | 128.21 | 123.36 | 127.72 | 4224 | NASDAQ | FCNCA | Wed, May 27, 2009 | 127.99 | 129.52 | 124.25 | 124.48 | 4223 | NASDAQ | FCNCA | Tue, May 26, 2009 | 122.46 | 128.72 | 118.24 | 128.72 | 4222 | NASDAQ | FCNCA | Fri, May 22, 2009 | 124.00 | 126.27 | 122.92 | 124.25 | 4221 | NASDAQ | FCNCA | Thu, May 21, 2009 | 127.00 | 127.26 | 122.33 | 123.70 | 4220 | NASDAQ | FCNCA | Wed, May 20, 2009 | 134.41 | 134.41 | 127.36 | 127.86 | 4219 | NASDAQ | FCNCA | Tue, May 19, 2009 | 134.29 | 136.65 | 133.03 | 134.23 | 4218 | NASDAQ | FCNCA | Mon, May 18, 2009 | 126.33 | 135.61 | 126.30 | 134.46 | 4217 | NASDAQ | FCNCA | Fri, May 15, 2009 | 125.18 | 129.94 | 125.02 | 125.80 | 4216 | NASDAQ | FCNCA | Thu, May 14, 2009 | 125.77 | 130.28 | 121.70 | 128.00 | 4215 | NASDAQ | FCNCA | Wed, May 13, 2009 | 129.70 | 129.70 | 121.85 | 122.42 | 4214 | NASDAQ | FCNCA | Tue, May 12, 2009 | 128.08 | 134.42 | 127.56 | 130.35 | 4213 | NASDAQ | FCNCA | Mon, May 11, 2009 | 134.36 | 137.90 | 130.66 | 132.85 | 4212 | NASDAQ | FCNCA | Fri, May 8, 2009 | 131.43 | 138.80 | 128.80 | 138.80 | 4211 | NASDAQ | FCNCA | Thu, May 7, 2009 | 130.95 | 134.98 | 126.98 | 128.50 | 4210 | NASDAQ | FCNCA | Wed, May 6, 2009 | 130.64 | 130.64 | 122.71 | 129.43 | 4209 | NASDAQ | FCNCA | Tue, May 5, 2009 | 126.80 | 129.87 | 123.41 | 127.00 | 4208 | NASDAQ | FCNCA | Mon, May 4, 2009 | 119.26 | 127.41 | 117.37 | 127.32 | 4207 | NASDAQ | FCNCA | Fri, May 1, 2009 | 121.37 | 121.37 | 118.10 | 118.91 | 4206 | NASDAQ | FCNCA | Thu, Apr 30, 2009 | 126.18 | 127.45 | 118.02 | 119.67 | 4205 | NASDAQ | FCNCA | Wed, Apr 29, 2009 | 119.20 | 123.97 | 118.50 | 122.96 | 4204 | NASDAQ | FCNCA | Tue, Apr 28, 2009 | 120.38 | 125.05 | 119.37 | 120.02 | 4203 | NASDAQ | FCNCA | Mon, Apr 27, 2009 | 124.52 | 128.03 | 123.48 | 123.48 | 4202 | NASDAQ | FCNCA | Fri, Apr 24, 2009 | 131.98 | 131.98 | 124.61 | 128.51 | 4201 | NASDAQ | FCNCA | Thu, Apr 23, 2009 | 125.61 | 129.14 | 122.78 | 129.11 | 4200 | NASDAQ | FCNCA | Wed, Apr 22, 2009 | 129.37 | 143.64 | 124.59 | 127.45 | 4199 | NASDAQ | FCNCA | Tue, Apr 21, 2009 | 119.73 | 133.62 | 115.58 | 133.40 | 4198 | NASDAQ | FCNCA | Mon, Apr 20, 2009 | 131.84 | 131.84 | 120.11 | 120.51 | 4197 | NASDAQ | FCNCA | Fri, Apr 17, 2009 | 137.21 | 137.21 | 131.99 | 132.70 | 4196 | NASDAQ | FCNCA | Thu, Apr 16, 2009 | 137.60 | 137.60 | 132.01 | 135.53 | 4195 | NASDAQ | FCNCA | Wed, Apr 15, 2009 | 137.31 | 137.58 | 133.87 | 137.58 | 4194 | NASDAQ | FCNCA | Tue, Apr 14, 2009 | 143.17 | 143.17 | 134.95 | 135.00 | 4193 | NASDAQ | FCNCA | Mon, Apr 13, 2009 | 135.10 | 145.16 | 133.16 | 143.69 | 4192 | NASDAQ | FCNCA | Thu, Apr 9, 2009 | 129.89 | 137.56 | 126.11 | 137.55 | 4191 | NASDAQ | FCNCA | Wed, Apr 8, 2009 | 125.10 | 126.36 | 121.29 | 124.44 | 4190 | NASDAQ | FCNCA | Tue, Apr 7, 2009 | 127.29 | 127.67 | 122.36 | 122.36 | 4189 | NASDAQ | FCNCA | Mon, Apr 6, 2009 | 132.00 | 132.00 | 126.32 | 127.55 | 4188 | NASDAQ | FCNCA | Fri, Apr 3, 2009 | 136.52 | 136.52 | 128.28 | 132.34 | 4187 | NASDAQ | FCNCA | Thu, Apr 2, 2009 | 137.95 | 138.82 | 128.10 | 134.12 | 4186 | NASDAQ | FCNCA | Wed, Apr 1, 2009 | 131.84 | 138.36 | 130.52 | 134.24 | 4185 | NASDAQ | FCNCA | Tue, Mar 31, 2009 | 130.00 | 133.62 | 127.11 | 131.80 | 4184 | NASDAQ | FCNCA | Mon, Mar 30, 2009 | 131.04 | 131.30 | 126.30 | 126.35 | 4183 | NASDAQ | FCNCA | Fri, Mar 27, 2009 | 130.99 | 136.58 | 126.00 | 135.00 | 4182 | NASDAQ | FCNCA | Thu, Mar 26, 2009 | 127.76 | 132.62 | 127.76 | 131.43 | 4181 | NASDAQ | FCNCA | Wed, Mar 25, 2009 | 126.03 | 130.72 | 124.50 | 127.75 | 4180 | NASDAQ | FCNCA | Tue, Mar 24, 2009 | 134.85 | 135.50 | 122.69 | 125.76 | 4179 | NASDAQ | FCNCA | Mon, Mar 23, 2009 | 119.12 | 138.62 | 118.49 | 136.99 | 4178 | NASDAQ | FCNCA | Fri, Mar 20, 2009 | 116.00 | 119.16 | 112.85 | 112.85 | 4177 | NASDAQ | FCNCA | Thu, Mar 19, 2009 | 117.00 | 120.29 | 114.66 | 115.56 | 4176 | NASDAQ | FCNCA | Wed, Mar 18, 2009 | 104.89 | 118.99 | 102.24 | 117.00 | 4175 | NASDAQ | FCNCA | Tue, Mar 17, 2009 | 97.00 | 105.00 | 96.10 | 105.00 | 4174 | NASDAQ | FCNCA | Mon, Mar 16, 2009 | 101.82 | 102.61 | 98.52 | 99.20 | 4173 | NASDAQ | FCNCA | Fri, Mar 13, 2009 | 99.22 | 102.54 | 98.50 | 99.30 | 4172 | NASDAQ | FCNCA | Thu, Mar 12, 2009 | 94.13 | 99.92 | 88.66 | 99.92 | 4171 | NASDAQ | FCNCA | Wed, Mar 11, 2009 | 93.00 | 98.21 | 92.39 | 94.72 | 4170 | NASDAQ | FCNCA | Tue, Mar 10, 2009 | 81.27 | 92.10 | 79.69 | 91.59 | 4169 | NASDAQ | FCNCA | Mon, Mar 9, 2009 | 76.99 | 80.80 | 73.48 | 79.17 | 4168 | NASDAQ | FCNCA | Fri, Mar 6, 2009 | 82.15 | 83.99 | 74.05 | 76.95 | 4167 | NASDAQ | FCNCA | Thu, Mar 5, 2009 | 87.84 | 87.84 | 80.02 | 80.63 | 4166 | NASDAQ | FCNCA | Wed, Mar 4, 2009 | 94.25 | 96.63 | 84.36 | 86.24 | 4165 | NASDAQ | FCNCA | Tue, Mar 3, 2009 | 100.01 | 102.70 | 92.80 | 94.07 | 4164 | NASDAQ | FCNCA | Mon, Mar 2, 2009 | 105.18 | 107.05 | 99.12 | 99.12 | 4163 | NASDAQ | FCNCA | Fri, Feb 27, 2009 | 114.55 | 116.10 | 107.00 | 107.01 | 4162 | NASDAQ | FCNCA | Thu, Feb 26, 2009 | 107.54 | 116.88 | 107.54 | 113.37 | 4161 | NASDAQ | FCNCA | Wed, Feb 25, 2009 | 109.79 | 110.88 | 106.26 | 108.50 | 4160 | NASDAQ | FCNCA | Tue, Feb 24, 2009 | 108.89 | 110.00 | 105.47 | 108.50 | 4159 | NASDAQ | FCNCA | Mon, Feb 23, 2009 | 114.81 | 114.81 | 108.56 | 108.68 | 4158 | NASDAQ | FCNCA | Fri, Feb 20, 2009 | 116.16 | 117.00 | 110.01 | 114.01 | 4157 | NASDAQ | FCNCA | Thu, Feb 19, 2009 | 126.00 | 126.00 | 117.69 | 119.00 | 4156 | NASDAQ | FCNCA | Wed, Feb 18, 2009 | 132.00 | 136.88 | 126.11 | 126.11 | 4155 | NASDAQ | FCNCA | Tue, Feb 17, 2009 | 131.01 | 132.99 | 129.90 | 129.93 | 4154 | NASDAQ | FCNCA | Fri, Feb 13, 2009 | 139.90 | 139.90 | 132.83 | 132.83 | 4153 | NASDAQ | FCNCA | Thu, Feb 12, 2009 | 133.00 | 140.00 | 132.18 | 138.60 | 4152 | NASDAQ | FCNCA | Wed, Feb 11, 2009 | 132.98 | 136.92 | 131.68 | 134.55 | 4151 | NASDAQ | FCNCA | Tue, Feb 10, 2009 | 139.85 | 140.07 | 130.46 | 130.93 | 4150 | NASDAQ | FCNCA | Mon, Feb 9, 2009 | 136.80 | 140.83 | 136.80 | 140.40 | 4149 | NASDAQ | FCNCA | Fri, Feb 6, 2009 | 132.55 | 136.89 | 129.79 | 136.89 | 4148 | NASDAQ | FCNCA | Thu, Feb 5, 2009 | 127.50 | 135.76 | 126.13 | 134.00 | 4147 | NASDAQ | FCNCA | Wed, Feb 4, 2009 | 134.97 | 134.97 | 127.37 | 128.90 | 4146 | NASDAQ | FCNCA | Tue, Feb 3, 2009 | 139.35 | 139.35 | 131.98 | 134.00 | 4145 | NASDAQ | FCNCA | Mon, Feb 2, 2009 | 135.86 | 137.09 | 131.16 | 136.84 | 4144 | NASDAQ | FCNCA | Fri, Jan 30, 2009 | 141.30 | 142.35 | 136.56 | 139.86 | 4143 | NASDAQ | FCNCA | Thu, Jan 29, 2009 | 146.60 | 148.70 | 142.56 | 142.56 | 4142 | NASDAQ | FCNCA | Wed, Jan 28, 2009 | 140.00 | 148.46 | 138.56 | 148.20 | 4141 | NASDAQ | FCNCA | Tue, Jan 27, 2009 | 137.51 | 139.61 | 132.04 | 138.69 | 4140 | NASDAQ | FCNCA | Mon, Jan 26, 2009 | 137.06 | 139.56 | 133.00 | 133.00 | 4139 | NASDAQ | FCNCA | Fri, Jan 23, 2009 | 133.12 | 139.75 | 131.21 | 139.59 | 4138 | NASDAQ | FCNCA | Thu, Jan 22, 2009 | 138.81 | 140.00 | 133.10 | 133.13 | 4137 | NASDAQ | FCNCA | Wed, Jan 21, 2009 | 134.01 | 139.23 | 130.61 | 139.23 | 4136 | NASDAQ | FCNCA | Tue, Jan 20, 2009 | 139.25 | 141.91 | 131.28 | 132.00 | 4135 | NASDAQ | FCNCA | Fri, Jan 16, 2009 | 140.75 | 142.07 | 138.97 | 139.13 | 4134 | NASDAQ | FCNCA | Thu, Jan 15, 2009 | 141.99 | 142.00 | 139.13 | 140.00 | 4133 | NASDAQ | FCNCA | Wed, Jan 14, 2009 | 146.65 | 148.69 | 142.00 | 142.00 | 4132 | NASDAQ | FCNCA | Tue, Jan 13, 2009 | 144.28 | 147.94 | 141.57 | 146.07 | 4131 | NASDAQ | FCNCA | Mon, Jan 12, 2009 | 148.28 | 150.00 | 142.91 | 142.91 | 4130 | NASDAQ | FCNCA | Fri, Jan 9, 2009 | 149.03 | 149.03 | 144.75 | 145.21 | 4129 | NASDAQ | FCNCA | Thu, Jan 8, 2009 | 151.49 | 151.49 | 146.68 | 150.34 | 4128 | NASDAQ | FCNCA | Wed, Jan 7, 2009 | 150.85 | 150.85 | 149.05 | 150.00 | 4127 | NASDAQ | FCNCA | Tue, Jan 6, 2009 | 154.16 | 154.16 | 150.00 | 151.91 | 4126 | NASDAQ | FCNCA | Mon, Jan 5, 2009 | 151.29 | 154.16 | 149.39 | 151.71 | 4125 | NASDAQ | FCNCA | Fri, Jan 2, 2009 | 153.99 | 153.99 | 150.18 | 152.55 | 4124 | NASDAQ | FCNCA | Wed, Dec 31, 2008 | 144.59 | 153.23 | 144.27 | 152.80 | 4123 | NASDAQ | FCNCA | Tue, Dec 30, 2008 | 141.91 | 145.69 | 141.02 | 144.00 | 4122 | NASDAQ | FCNCA | Mon, Dec 29, 2008 | 139.73 | 142.04 | 137.60 | 142.00 | 4121 | NASDAQ | FCNCA | Fri, Dec 26, 2008 | 138.12 | 140.05 | 136.99 | 138.60 | 4120 | NASDAQ | FCNCA | Wed, Dec 24, 2008 | 137.21 | 140.00 | 137.21 | 140.00 | 4119 | NASDAQ | FCNCA | Tue, Dec 23, 2008 | 134.94 | 140.49 | 134.46 | 139.05 | 4118 | NASDAQ | FCNCA | Mon, Dec 22, 2008 | 135.00 | 139.19 | 135.00 | 137.71 | 4117 | NASDAQ | FCNCA | Fri, Dec 19, 2008 | 133.00 | 138.50 | 130.04 | 136.16 | 4116 | NASDAQ | FCNCA | Thu, Dec 18, 2008 | 141.00 | 141.40 | 134.20 | 139.26 | 4115 | NASDAQ | FCNCA | Wed, Dec 17, 2008 | 143.03 | 147.91 | 141.04 | 144.00 | 4114 | NASDAQ | FCNCA | Tue, Dec 16, 2008 | 140.83 | 147.80 | 138.37 | 147.53 | 4113 | NASDAQ | FCNCA | Mon, Dec 15, 2008 | 140.83 | 141.65 | 138.34 | 140.00 | 4112 | NASDAQ | FCNCA | Fri, Dec 12, 2008 | 138.00 | 145.11 | 133.75 | 145.11 | 4111 | NASDAQ | FCNCA | Thu, Dec 11, 2008 | 141.84 | 142.93 | 136.61 | 138.63 | 4110 | NASDAQ | FCNCA | Wed, Dec 10, 2008 | 144.15 | 144.39 | 140.68 | 143.20 | 4109 | NASDAQ | FCNCA | Tue, Dec 9, 2008 | 145.04 | 147.09 | 145.04 | 145.50 | 4108 | NASDAQ | FCNCA | Mon, Dec 8, 2008 | 145.34 | 147.25 | 140.91 | 147.25 | 4107 | NASDAQ | FCNCA | Fri, Dec 5, 2008 | 128.58 | 146.57 | 128.58 | 142.32 | 4106 | NASDAQ | FCNCA | Thu, Dec 4, 2008 | 130.12 | 137.01 | 128.12 | 131.90 | 4105 | NASDAQ | FCNCA | Wed, Dec 3, 2008 | 126.51 | 135.91 | 125.00 | 131.90 | 4104 | NASDAQ | FCNCA | Tue, Dec 2, 2008 | 128.20 | 130.88 | 124.09 | 127.50 | 4103 | NASDAQ | FCNCA | Mon, Dec 1, 2008 | 139.24 | 139.24 | 125.03 | 126.26 | 4102 | NASDAQ | FCNCA | Fri, Nov 28, 2008 | 140.00 | 141.21 | 137.20 | 140.55 | 4101 | NASDAQ | FCNCA | Wed, Nov 26, 2008 | 133.30 | 142.29 | 133.30 | 141.08 | 4100 | NASDAQ | FCNCA | Tue, Nov 25, 2008 | 138.00 | 139.52 | 135.44 | 135.98 | 4099 | NASDAQ | FCNCA | Mon, Nov 24, 2008 | 137.21 | 144.39 | 136.47 | 138.96 | 4098 | NASDAQ | FCNCA | Fri, Nov 21, 2008 | 139.77 | 145.91 | 134.28 | 140.49 | 4097 | NASDAQ | FCNCA | Thu, Nov 20, 2008 | 141.65 | 146.30 | 138.11 | 140.10 | 4096 | NASDAQ | FCNCA | Wed, Nov 19, 2008 | 152.05 | 152.77 | 144.70 | 144.70 | 4095 | NASDAQ | FCNCA | Tue, Nov 18, 2008 | 146.06 | 150.00 | 145.95 | 150.00 | 4094 | NASDAQ | FCNCA | Mon, Nov 17, 2008 | 147.93 | 149.48 | 145.90 | 147.14 | 4093 | NASDAQ | FCNCA | Fri, Nov 14, 2008 | 149.50 | 152.28 | 144.12 | 145.39 | 4092 | NASDAQ | FCNCA | Thu, Nov 13, 2008 | 146.97 | 155.97 | 140.50 | 149.50 | 4091 | NASDAQ | FCNCA | Wed, Nov 12, 2008 | 147.38 | 148.97 | 142.59 | 144.05 | 4090 | NASDAQ | FCNCA | Tue, Nov 11, 2008 | 146.30 | 150.81 | 146.10 | 149.50 | 4089 | NASDAQ | FCNCA | Mon, Nov 10, 2008 | 154.96 | 155.10 | 150.11 | 151.00 | 4088 | NASDAQ | FCNCA | Fri, Nov 7, 2008 | 151.88 | 154.87 | 150.26 | 151.71 | 4087 | NASDAQ | FCNCA | Thu, Nov 6, 2008 | 147.25 | 150.06 | 144.01 | 147.14 | 4086 | NASDAQ | FCNCA | Wed, Nov 5, 2008 | 152.70 | 155.87 | 145.51 | 146.43 | 4085 | NASDAQ | FCNCA | Tue, Nov 4, 2008 | 155.00 | 159.24 | 151.25 | 151.79 | 4084 | NASDAQ | FCNCA | Mon, Nov 3, 2008 | 150.15 | 154.99 | 150.00 | 151.89 | 4083 | NASDAQ | FCNCA | Fri, Oct 31, 2008 | 146.00 | 153.12 | 146.00 | 152.92 | 4082 | NASDAQ | FCNCA | Thu, Oct 30, 2008 | 153.75 | 153.75 | 146.31 | 151.86 | 4081 | NASDAQ | FCNCA | Wed, Oct 29, 2008 | 151.00 | 154.65 | 149.32 | 150.00 | 4080 | NASDAQ | FCNCA | Tue, Oct 28, 2008 | 153.97 | 153.97 | 146.60 | 150.51 | 4079 | NASDAQ | FCNCA | Mon, Oct 27, 2008 | 146.01 | 151.95 | 144.10 | 148.32 | 4078 | NASDAQ | FCNCA | Fri, Oct 24, 2008 | 145.10 | 151.76 | 144.78 | 150.57 | 4077 | NASDAQ | FCNCA | Thu, Oct 23, 2008 | 150.02 | 152.50 | 145.62 | 151.18 | 4076 | NASDAQ | FCNCA | Wed, Oct 22, 2008 | 151.62 | 154.09 | 149.38 | 151.00 | 4075 | NASDAQ | FCNCA | Tue, Oct 21, 2008 | 159.99 | 160.53 | 152.91 | 157.75 | 4074 | NASDAQ | FCNCA | Mon, Oct 20, 2008 | 153.55 | 167.00 | 153.55 | 159.99 | 4073 | NASDAQ | FCNCA | Fri, Oct 17, 2008 | 154.75 | 174.50 | 154.75 | 158.70 | 4072 | NASDAQ | FCNCA | Thu, Oct 16, 2008 | 159.17 | 175.00 | 152.41 | 161.89 | 4071 | NASDAQ | FCNCA | Wed, Oct 15, 2008 | 165.61 | 165.61 | 159.43 | 162.75 | 4070 | NASDAQ | FCNCA | Tue, Oct 14, 2008 | 160.01 | 179.09 | 159.99 | 168.07 | 4069 | NASDAQ | FCNCA | Mon, Oct 13, 2008 | 152.31 | 159.41 | 152.31 | 158.99 | 4068 | NASDAQ | FCNCA | Fri, Oct 10, 2008 | 138.48 | 155.50 | 131.86 | 152.20 | 4067 | NASDAQ | FCNCA | Thu, Oct 9, 2008 | 161.11 | 161.11 | 141.47 | 144.24 | 4066 | NASDAQ | FCNCA | Wed, Oct 8, 2008 | 156.16 | 170.00 | 153.90 | 160.51 | 4065 | NASDAQ | FCNCA | Tue, Oct 7, 2008 | 168.15 | 168.15 | 158.50 | 163.92 | 4064 | NASDAQ | FCNCA | Mon, Oct 6, 2008 | 178.00 | 178.00 | 165.10 | 168.00 | 4063 | NASDAQ | FCNCA | Fri, Oct 3, 2008 | 177.00 | 177.00 | 170.00 | 172.79 | 4062 | NASDAQ | FCNCA | Thu, Oct 2, 2008 | 164.62 | 177.50 | 160.25 | 165.27 | 4061 | NASDAQ | FCNCA | Wed, Oct 1, 2008 | 173.32 | 173.32 | 163.01 | 166.40 | 4060 | NASDAQ | FCNCA | Tue, Sep 30, 2008 | 160.69 | 179.00 | 154.75 | 179.00 | 4059 | NASDAQ | FCNCA | Mon, Sep 29, 2008 | 158.90 | 174.21 | 155.78 | 170.50 | 4058 | NASDAQ | FCNCA | Fri, Sep 26, 2008 | 162.00 | 169.29 | 158.29 | 165.74 | 4057 | NASDAQ | FCNCA | Thu, Sep 25, 2008 | 157.98 | 166.14 | 157.98 | 166.00 | 4056 | NASDAQ | FCNCA | Wed, Sep 24, 2008 | 168.99 | 169.99 | 155.66 | 160.50 | 4055 | NASDAQ | FCNCA | Tue, Sep 23, 2008 | 172.06 | 173.00 | 165.39 | 165.54 | 4054 | NASDAQ | FCNCA | Mon, Sep 22, 2008 | 170.00 | 170.25 | 158.00 | 166.60 | 4053 | NASDAQ | FCNCA | Fri, Sep 19, 2008 | 176.00 | 198.44 | 165.00 | 166.60 | 4052 | NASDAQ | FCNCA | Thu, Sep 18, 2008 | 151.12 | 181.00 | 148.00 | 174.66 | 4051 | NASDAQ | FCNCA | Wed, Sep 17, 2008 | 153.21 | 160.99 | 149.97 | 150.56 | 4050 | NASDAQ | FCNCA | Tue, Sep 16, 2008 | 155.76 | 162.65 | 153.24 | 158.73 | 4049 | NASDAQ | FCNCA | Mon, Sep 15, 2008 | 147.92 | 158.50 | 147.92 | 155.00 | 4048 | NASDAQ | FCNCA | Fri, Sep 12, 2008 | 152.00 | 154.48 | 151.22 | 153.48 | 4047 | NASDAQ | FCNCA | Thu, Sep 11, 2008 | 152.21 | 154.46 | 150.14 | 153.93 | 4046 | NASDAQ | FCNCA | Wed, Sep 10, 2008 | 153.11 | 154.86 | 152.01 | 154.30 | 4045 | NASDAQ | FCNCA | Tue, Sep 9, 2008 | 156.06 | 158.39 | 154.99 | 155.38 | 4044 | NASDAQ | FCNCA | Mon, Sep 8, 2008 | 154.89 | 158.73 | 148.70 | 158.73 | 4043 | NASDAQ | FCNCA | Fri, Sep 5, 2008 | 148.75 | 154.31 | 148.75 | 153.00 | 4042 | NASDAQ | FCNCA | Thu, Sep 4, 2008 | 150.18 | 154.53 | 150.00 | 154.05 | 4041 | NASDAQ | FCNCA | Wed, Sep 3, 2008 | 151.78 | 154.90 | 148.01 | 153.55 | 4040 | NASDAQ | FCNCA | Tue, Sep 2, 2008 | 149.55 | 153.28 | 147.08 | 149.75 | 4039 | NASDAQ | FCNCA | Fri, Aug 29, 2008 | 148.00 | 149.52 | 146.51 | 148.42 | 4038 | NASDAQ | FCNCA | Thu, Aug 28, 2008 | 147.49 | 149.88 | 145.70 | 149.80 | 4037 | NASDAQ | FCNCA | Wed, Aug 27, 2008 | 149.58 | 149.93 | 146.50 | 147.52 | 4036 | NASDAQ | FCNCA | Tue, Aug 26, 2008 | 146.41 | 147.98 | 145.00 | 147.43 | 4035 | NASDAQ | FCNCA | Mon, Aug 25, 2008 | 148.99 | 148.99 | 145.30 | 145.85 | 4034 | NASDAQ | FCNCA | Thu, Aug 21, 2008 | 146.92 | 147.05 | 143.90 | 144.32 | 4033 | NASDAQ | FCNCA | Wed, Aug 20, 2008 | 148.70 | 148.70 | 145.15 | 146.65 | 4032 | NASDAQ | FCNCA | Tue, Aug 19, 2008 | 149.36 | 149.36 | 145.34 | 146.49 | 4031 | NASDAQ | FCNCA | Mon, Aug 18, 2008 | 153.73 | 154.62 | 149.51 | 149.51 | 4030 | NASDAQ | FCNCA | Fri, Aug 15, 2008 | 153.69 | 158.46 | 153.69 | 155.48 | 4029 | NASDAQ | FCNCA | Thu, Aug 14, 2008 | 153.56 | 158.71 | 151.09 | 158.68 | 4028 | NASDAQ | FCNCA | Wed, Aug 13, 2008 | 156.34 | 156.34 | 150.82 | 152.01 | 4027 | NASDAQ | FCNCA | Tue, Aug 12, 2008 | 156.80 | 157.03 | 154.35 | 155.22 | 4026 | NASDAQ | FCNCA | Mon, Aug 11, 2008 | 151.85 | 157.49 | 147.62 | 156.96 | 4025 | NASDAQ | FCNCA | Fri, Aug 8, 2008 | 150.45 | 151.97 | 147.51 | 149.11 | 4024 | NASDAQ | FCNCA | Thu, Aug 7, 2008 | 148.37 | 148.91 | 147.13 | 147.13 | 4023 | NASDAQ | FCNCA | Wed, Aug 6, 2008 | 151.04 | 152.94 | 148.25 | 151.72 | 4022 | NASDAQ | FCNCA | Tue, Aug 5, 2008 | 138.10 | 151.34 | 138.10 | 151.12 | 4021 | NASDAQ | FCNCA | Mon, Aug 4, 2008 | 141.01 | 144.13 | 138.20 | 143.98 | 4020 | NASDAQ | FCNCA | Fri, Aug 1, 2008 | 140.48 | 144.11 | 140.48 | 141.74 | 4019 | NASDAQ | FCNCA | Thu, Jul 31, 2008 | 139.40 | 145.47 | 139.40 | 141.50 | 4018 | NASDAQ | FCNCA | Wed, Jul 30, 2008 | 136.01 | 144.49 | 135.85 | 144.49 | 4017 | NASDAQ | FCNCA | Tue, Jul 29, 2008 | 147.77 | 147.77 | 133.54 | 139.27 | 4016 | NASDAQ | FCNCA | Mon, Jul 28, 2008 | 135.01 | 139.10 | 132.07 | 133.51 | 4015 | NASDAQ | FCNCA | Fri, Jul 25, 2008 | 140.95 | 150.45 | 140.95 | 142.14 | 4014 | NASDAQ | FCNCA | Thu, Jul 24, 2008 | 151.91 | 153.36 | 138.60 | 141.66 | 4013 | NASDAQ | FCNCA | Wed, Jul 23, 2008 | 144.77 | 152.40 | 144.52 | 150.73 | 4012 | NASDAQ | FCNCA | Tue, Jul 22, 2008 | 141.18 | 150.99 | 137.97 | 147.73 | 4011 | NASDAQ | FCNCA | Mon, Jul 21, 2008 | 145.00 | 145.00 | 141.36 | 143.35 | 4010 | NASDAQ | FCNCA | Fri, Jul 18, 2008 | 151.00 | 156.00 | 144.96 | 144.96 | 4009 | NASDAQ | FCNCA | Thu, Jul 17, 2008 | 140.00 | 156.90 | 140.00 | 154.80 | 4008 | NASDAQ | FCNCA | Wed, Jul 16, 2008 | 129.09 | 140.42 | 127.38 | 140.25 | 4007 | NASDAQ | FCNCA | Tue, Jul 15, 2008 | 129.67 | 130.86 | 126.48 | 129.21 | 4006 | NASDAQ | FCNCA | Mon, Jul 14, 2008 | 133.00 | 134.96 | 129.64 | 129.64 | 4005 | NASDAQ | FCNCA | Fri, Jul 11, 2008 | 132.57 | 134.75 | 128.10 | 134.00 | 4004 | NASDAQ | FCNCA | Thu, Jul 10, 2008 | 127.50 | 134.96 | 127.50 | 132.54 | 4003 | NASDAQ | FCNCA | Wed, Jul 9, 2008 | 128.40 | 132.44 | 128.40 | 128.70 | 4002 | NASDAQ | FCNCA | Tue, Jul 8, 2008 | 132.77 | 134.91 | 127.25 | 134.00 | 4001 | NASDAQ | FCNCA | Mon, Jul 7, 2008 | 130.60 | 131.50 | 125.79 | 129.94 | 4000 | NASDAQ | FCNCA | Thu, Jul 3, 2008 | 131.47 | 134.97 | 130.41 | 134.75 | 3999 | NASDAQ | FCNCA | Wed, Jul 2, 2008 | 136.01 | 138.54 | 131.50 | 131.81 | 3998 | NASDAQ | FCNCA | Tue, Jul 1, 2008 | 138.09 | 141.56 | 134.62 | 135.00 | 3997 | NASDAQ | FCNCA | Mon, Jun 30, 2008 | 141.11 | 145.00 | 138.73 | 139.49 | 3996 | NASDAQ | FCNCA | Fri, Jun 27, 2008 | 141.02 | 146.84 | 141.02 | 141.32 | 3995 | NASDAQ | FCNCA | Thu, Jun 26, 2008 | 147.49 | 147.49 | 141.42 | 141.51 | 3994 | NASDAQ | FCNCA | Wed, Jun 25, 2008 | 145.50 | 149.24 | 145.00 | 145.22 | 3993 | NASDAQ | FCNCA | Tue, Jun 24, 2008 | 145.25 | 147.76 | 144.35 | 145.29 | 3992 | NASDAQ | FCNCA | Mon, Jun 23, 2008 | 147.51 | 147.51 | 144.97 | 144.97 | 3991 | NASDAQ | FCNCA | Fri, Jun 20, 2008 | 148.00 | 150.64 | 146.52 | 148.87 | 3990 | NASDAQ | FCNCA | Thu, Jun 19, 2008 | 145.60 | 150.99 | 145.04 | 149.05 | 3989 | NASDAQ | FCNCA | Wed, Jun 18, 2008 | 149.51 | 151.85 | 145.56 | 148.39 | 3988 | NASDAQ | FCNCA | Tue, Jun 17, 2008 | 152.51 | 152.79 | 149.26 | 149.27 | 3987 | NASDAQ | FCNCA | Mon, Jun 16, 2008 | 149.75 | 155.95 | 149.75 | 151.23 | 3986 | NASDAQ | FCNCA | Fri, Jun 13, 2008 | 152.16 | 154.77 | 149.59 | 153.17 | 3985 | NASDAQ | FCNCA | Thu, Jun 12, 2008 | 150.50 | 154.00 | 150.12 | 151.56 | 3984 | NASDAQ | FCNCA | Wed, Jun 11, 2008 | 151.75 | 152.60 | 149.26 | 150.01 | 3983 | NASDAQ | FCNCA | Tue, Jun 10, 2008 | 153.60 | 153.99 | 151.17 | 151.25 | 3982 | NASDAQ | FCNCA | Mon, Jun 9, 2008 | 156.79 | 157.16 | 152.99 | 153.52 | 3981 | NASDAQ | FCNCA | Fri, Jun 6, 2008 | 161.60 | 161.60 | 153.36 | 155.57 | 3980 | NASDAQ | FCNCA | Thu, Jun 5, 2008 | 158.00 | 161.93 | 156.56 | 161.93 | 3979 | NASDAQ | FCNCA | Wed, Jun 4, 2008 | 157.00 | 160.16 | 152.00 | 159.74 | 3978 | NASDAQ | FCNCA | Tue, Jun 3, 2008 | 153.78 | 158.38 | 151.45 | 157.52 | 3977 | NASDAQ | FCNCA | Mon, Jun 2, 2008 | 154.55 | 155.79 | 150.00 | 151.78 | 3976 | NASDAQ | FCNCA | Fri, May 30, 2008 | 158.15 | 161.25 | 153.40 | 159.44 | 3975 | NASDAQ | FCNCA | Thu, May 29, 2008 | 152.55 | 157.19 | 152.55 | 155.32 | 3974 | NASDAQ | FCNCA | Wed, May 28, 2008 | 156.65 | 159.65 | 153.69 | 154.91 | 3973 | NASDAQ | FCNCA | Tue, May 27, 2008 | 161.90 | 161.90 | 156.05 | 157.36 | 3972 | NASDAQ | FCNCA | Fri, May 23, 2008 | 162.99 | 162.99 | 157.76 | 159.72 | 3971 | NASDAQ | FCNCA | Thu, May 22, 2008 | 162.84 | 162.88 | 156.07 | 160.62 | 3970 | NASDAQ | FCNCA | Wed, May 21, 2008 | 158.98 | 162.67 | 158.98 | 160.70 | 3969 | NASDAQ | FCNCA | Tue, May 20, 2008 | 157.29 | 162.00 | 156.94 | 160.79 | 3968 | NASDAQ | FCNCA | Mon, May 19, 2008 | 159.97 | 160.46 | 157.20 | 160.46 | 3967 | NASDAQ | FCNCA | Fri, May 16, 2008 | 158.20 | 159.99 | 158.20 | 158.94 | 3966 | NASDAQ | FCNCA | Thu, May 15, 2008 | 159.13 | 161.09 | 156.27 | 158.20 | 3965 | NASDAQ | FCNCA | Wed, May 14, 2008 | 161.00 | 161.97 | 159.02 | 160.05 | 3964 | NASDAQ | FCNCA | Tue, May 13, 2008 | 161.18 | 161.18 | 157.51 | 160.00 | 3963 | NASDAQ | FCNCA | Mon, May 12, 2008 | 154.77 | 159.95 | 154.77 | 158.21 | 3962 | NASDAQ | FCNCA | Fri, May 9, 2008 | 159.99 | 159.99 | 153.22 | 155.50 | 3961 | NASDAQ | FCNCA | Thu, May 8, 2008 | 159.91 | 159.91 | 156.31 | 159.25 | 3960 | NASDAQ | FCNCA | Wed, May 7, 2008 | 164.40 | 164.63 | 157.21 | 159.55 | 3959 | NASDAQ | FCNCA | Tue, May 6, 2008 | 153.50 | 161.21 | 153.50 | 161.19 | 3958 | NASDAQ | FCNCA | Mon, May 5, 2008 | 153.61 | 154.17 | 150.97 | 154.17 | 3957 | NASDAQ | FCNCA | Fri, May 2, 2008 | 149.00 | 153.55 | 148.56 | 152.88 | 3956 | NASDAQ | FCNCA | Thu, May 1, 2008 | 138.03 | 146.50 | 138.03 | 146.50 | 3955 | NASDAQ | FCNCA | Wed, Apr 30, 2008 | 143.50 | 145.02 | 139.13 | 140.77 | 3954 | NASDAQ | FCNCA | Tue, Apr 29, 2008 | 147.12 | 147.12 | 143.51 | 145.00 | 3953 | NASDAQ | FCNCA | Mon, Apr 28, 2008 | 136.63 | 147.00 | 136.63 | 146.80 | 3952 | NASDAQ | FCNCA | Fri, Apr 25, 2008 | 140.26 | 141.00 | 139.44 | 140.08 | 3951 | NASDAQ | FCNCA | Thu, Apr 24, 2008 | 137.84 | 141.67 | 137.84 | 141.00 | 3950 | NASDAQ | FCNCA | Wed, Apr 23, 2008 | 139.00 | 140.79 | 138.50 | 138.50 | 3949 | NASDAQ | FCNCA | Tue, Apr 22, 2008 | 136.58 | 139.99 | 136.58 | 138.50 | 3948 | NASDAQ | FCNCA | Mon, Apr 21, 2008 | 139.51 | 141.42 | 138.95 | 140.47 | 3947 | NASDAQ | FCNCA | Fri, Apr 18, 2008 | 135.52 | 144.22 | 135.52 | 142.11 | 3946 | NASDAQ | FCNCA | Thu, Apr 17, 2008 | 142.70 | 142.70 | 138.01 | 141.05 | 3945 | NASDAQ | FCNCA | Wed, Apr 16, 2008 | 136.39 | 140.67 | 136.05 | 140.67 | 3944 | NASDAQ | FCNCA | Tue, Apr 15, 2008 | 132.91 | 137.47 | 131.00 | 134.50 | 3943 | NASDAQ | FCNCA | Mon, Apr 14, 2008 | 137.99 | 138.07 | 131.55 | 133.22 | 3942 | NASDAQ | FCNCA | Fri, Apr 11, 2008 | 138.99 | 138.99 | 136.34 | 137.16 | 3941 | NASDAQ | FCNCA | Thu, Apr 10, 2008 | 138.79 | 139.33 | 135.50 | 137.00 | 3940 | NASDAQ | FCNCA | Wed, Apr 9, 2008 | 141.13 | 142.99 | 136.83 | 137.83 | 3939 | NASDAQ | FCNCA | Tue, Apr 8, 2008 | 144.05 | 145.00 | 140.01 | 140.22 | 3938 | NASDAQ | FCNCA | Mon, Apr 7, 2008 | 141.10 | 146.23 | 141.10 | 146.23 | 3937 | NASDAQ | FCNCA | Fri, Apr 4, 2008 | 144.38 | 147.41 | 141.31 | 141.52 | 3936 | NASDAQ | FCNCA | Thu, Apr 3, 2008 | 145.94 | 147.45 | 142.54 | 142.54 | 3935 | NASDAQ | FCNCA | Wed, Apr 2, 2008 | 140.10 | 150.75 | 138.34 | 147.72 | 3934 | NASDAQ | FCNCA | Tue, Apr 1, 2008 | 138.81 | 144.99 | 138.81 | 144.08 | 3933 | NASDAQ | FCNCA | Mon, Mar 31, 2008 | 135.82 | 141.24 | 134.28 | 139.35 | 3932 | NASDAQ | FCNCA | Fri, Mar 28, 2008 | 136.00 | 139.97 | 131.47 | 137.71 | 3931 | NASDAQ | FCNCA | Thu, Mar 27, 2008 | 140.29 | 141.17 | 137.77 | 137.77 | 3930 | NASDAQ | FCNCA | Wed, Mar 26, 2008 | 136.29 | 139.67 | 136.29 | 138.00 | 3929 | NASDAQ | FCNCA | Tue, Mar 25, 2008 | 135.40 | 139.30 | 130.32 | 136.02 | 3928 | NASDAQ | FCNCA | Mon, Mar 24, 2008 | 137.00 | 140.05 | 137.00 | 137.12 | 3927 | NASDAQ | FCNCA | Thu, Mar 20, 2008 | 128.67 | 138.89 | 123.01 | 137.02 | 3926 | NASDAQ | FCNCA | Wed, Mar 19, 2008 | 126.19 | 135.86 | 125.50 | 129.96 | 3925 | NASDAQ | FCNCA | Tue, Mar 18, 2008 | 128.18 | 134.42 | 128.17 | 131.51 | 3924 | NASDAQ | FCNCA | Mon, Mar 17, 2008 | 124.72 | 129.87 | 120.00 | 125.44 | 3923 | NASDAQ | FCNCA | Fri, Mar 14, 2008 | 128.00 | 129.15 | 125.75 | 126.91 | 3922 | NASDAQ | FCNCA | Thu, Mar 13, 2008 | 128.05 | 132.04 | 127.02 | 128.20 | 3921 | NASDAQ | FCNCA | Wed, Mar 12, 2008 | 136.98 | 136.98 | 128.94 | 130.58 | 3920 | NASDAQ | FCNCA | Tue, Mar 11, 2008 | 133.95 | 137.99 | 129.00 | 131.60 | 3919 | NASDAQ | FCNCA | Mon, Mar 10, 2008 | 129.90 | 132.05 | 128.74 | 130.00 | 3918 | NASDAQ | FCNCA | Fri, Mar 7, 2008 | 132.55 | 133.69 | 128.17 | 129.00 | 3917 | NASDAQ | FCNCA | Thu, Mar 6, 2008 | 137.00 | 137.10 | 131.27 | 132.20 | 3916 | NASDAQ | FCNCA | Wed, Mar 5, 2008 | 139.90 | 139.90 | 136.02 | 136.02 | 3915 | NASDAQ | FCNCA | Tue, Mar 4, 2008 | 138.00 | 144.16 | 136.74 | 137.38 | 3914 | NASDAQ | FCNCA | Mon, Mar 3, 2008 | 145.00 | 145.00 | 138.35 | 139.15 | 3913 | NASDAQ | FCNCA | Fri, Feb 29, 2008 | 145.78 | 151.01 | 140.24 | 142.19 | 3912 | NASDAQ | FCNCA | Thu, Feb 28, 2008 | 145.96 | 153.48 | 145.96 | 148.00 | 3911 | NASDAQ | FCNCA | Wed, Feb 27, 2008 | 145.83 | 151.72 | 145.75 | 147.38 | 3910 | NASDAQ | FCNCA | Tue, Feb 26, 2008 | 148.81 | 151.86 | 148.70 | 151.85 | 3909 | NASDAQ | FCNCA | Mon, Feb 25, 2008 | 142.01 | 148.90 | 141.50 | 148.00 | 3908 | NASDAQ | FCNCA | Fri, Feb 22, 2008 | 146.17 | 146.17 | 140.53 | 143.00 | 3907 | NASDAQ | FCNCA | Thu, Feb 21, 2008 | 146.00 | 147.12 | 144.10 | 145.66 | 3906 | NASDAQ | FCNCA | Wed, Feb 20, 2008 | 145.70 | 146.79 | 143.36 | 146.79 | 3905 | NASDAQ | FCNCA | Tue, Feb 19, 2008 | 144.96 | 145.98 | 140.59 | 145.78 | 3904 | NASDAQ | FCNCA | Fri, Feb 15, 2008 | 140.07 | 142.75 | 140.00 | 140.57 | 3903 | NASDAQ | FCNCA | Thu, Feb 14, 2008 | 143.01 | 144.99 | 141.03 | 141.32 | 3902 | NASDAQ | FCNCA | Wed, Feb 13, 2008 | 140.27 | 144.97 | 138.71 | 143.60 | 3901 | NASDAQ | FCNCA | Tue, Feb 12, 2008 | 141.82 | 141.82 | 133.58 | 138.63 | 3900 | NASDAQ | FCNCA | Mon, Feb 11, 2008 | 143.38 | 143.47 | 135.20 | 137.64 | 3899 | NASDAQ | FCNCA | Fri, Feb 8, 2008 | 139.66 | 144.41 | 139.66 | 144.39 | 3898 | NASDAQ | FCNCA | Thu, Feb 7, 2008 | 135.94 | 140.99 | 130.01 | 140.99 | 3897 | NASDAQ | FCNCA | Wed, Feb 6, 2008 | 132.60 | 139.22 | 132.60 | 138.70 | 3896 | NASDAQ | FCNCA | Tue, Feb 5, 2008 | 133.02 | 133.92 | 131.21 | 132.18 | 3895 | NASDAQ | FCNCA | Mon, Feb 4, 2008 | 135.05 | 137.38 | 132.02 | 133.02 | 3894 | NASDAQ | FCNCA | Fri, Feb 1, 2008 | 135.39 | 137.35 | 132.01 | 136.51 | 3893 | NASDAQ | FCNCA | Thu, Jan 31, 2008 | 132.08 | 137.80 | 130.65 | 136.34 | 3892 | NASDAQ | FCNCA | Wed, Jan 30, 2008 | 135.00 | 136.79 | 133.00 | 135.42 | 3891 | NASDAQ | FCNCA | Tue, Jan 29, 2008 | 130.92 | 137.25 | 130.70 | 134.39 | 3890 | NASDAQ | FCNCA | Mon, Jan 28, 2008 | 127.46 | 130.00 | 125.08 | 130.00 | 3889 | NASDAQ | FCNCA | Fri, Jan 25, 2008 | 125.09 | 127.56 | 123.85 | 127.56 | 3888 | NASDAQ | FCNCA | Thu, Jan 24, 2008 | 125.82 | 129.80 | 125.00 | 125.72 | 3887 | NASDAQ | FCNCA | Wed, Jan 23, 2008 | 121.96 | 128.64 | 120.07 | 127.08 | 3886 | NASDAQ | FCNCA | Tue, Jan 22, 2008 | 120.00 | 124.97 | 117.75 | 124.25 | 3885 | NASDAQ | FCNCA | Fri, Jan 18, 2008 | 126.42 | 129.41 | 120.90 | 122.81 | 3884 | NASDAQ | FCNCA | Thu, Jan 17, 2008 | 130.21 | 131.01 | 125.07 | 126.42 | 3883 | NASDAQ | FCNCA | Wed, Jan 16, 2008 | 132.47 | 134.07 | 130.23 | 130.36 | 3882 | NASDAQ | FCNCA | Tue, Jan 15, 2008 | 131.81 | 136.74 | 131.44 | 131.44 | 3881 | NASDAQ | FCNCA | Mon, Jan 14, 2008 | 136.21 | 137.75 | 132.21 | 135.46 | 3880 | NASDAQ | FCNCA | Fri, Jan 11, 2008 | 137.92 | 138.60 | 136.21 | 136.21 | 3879 | NASDAQ | FCNCA | Thu, Jan 10, 2008 | 133.49 | 137.58 | 129.55 | 137.58 | 3878 | NASDAQ | FCNCA | Wed, Jan 9, 2008 | 133.11 | 133.91 | 128.83 | 133.30 | 3877 | NASDAQ | FCNCA | Tue, Jan 8, 2008 | 136.62 | 136.68 | 134.18 | 134.18 | 3876 | NASDAQ | FCNCA | Mon, Jan 7, 2008 | 137.94 | 137.95 | 134.26 | 135.37 | 3875 | NASDAQ | FCNCA | Fri, Jan 4, 2008 | 138.50 | 139.20 | 133.84 | 135.36 | 3874 | NASDAQ | FCNCA | Thu, Jan 3, 2008 | 143.11 | 143.11 | 139.50 | 139.51 | 3873 | NASDAQ | FCNCA | Wed, Jan 2, 2008 | 143.54 | 144.20 | 141.60 | 142.95 | 3872 | NASDAQ | FCNCA | Mon, Dec 31, 2007 | 147.02 | 151.03 | 144.11 | 145.85 | 3871 | NASDAQ | FCNCA | Fri, Dec 28, 2007 | 145.51 | 150.00 | 144.79 | 146.01 | 3870 | NASDAQ | FCNCA | Thu, Dec 27, 2007 | 148.00 | 149.50 | 144.66 | 149.50 | 3869 | NASDAQ | FCNCA | Wed, Dec 26, 2007 | 147.33 | 149.29 | 144.31 | 148.06 | 3868 | NASDAQ | FCNCA | Mon, Dec 24, 2007 | 145.57 | 149.23 | 144.49 | 146.83 | 3867 | NASDAQ | FCNCA | Fri, Dec 21, 2007 | 149.10 | 149.10 | 145.23 | 146.08 | 3866 | NASDAQ | FCNCA | Thu, Dec 20, 2007 | 144.20 | 148.00 | 144.03 | 148.00 | 3865 | NASDAQ | FCNCA | Wed, Dec 19, 2007 | 144.62 | 146.64 | 144.00 | 146.64 | 3864 | NASDAQ | FCNCA | Tue, Dec 18, 2007 | 149.80 | 149.80 | 144.00 | 145.58 | 3863 | NASDAQ | FCNCA | Mon, Dec 17, 2007 | 148.00 | 150.47 | 146.51 | 146.51 | 3862 | NASDAQ | FCNCA | Fri, Dec 14, 2007 | 151.52 | 152.00 | 148.00 | 149.89 | 3861 | NASDAQ | FCNCA | Thu, Dec 13, 2007 | 156.74 | 159.00 | 150.00 | 154.02 | 3860 | NASDAQ | FCNCA | Wed, Dec 12, 2007 | 161.59 | 161.59 | 155.21 | 156.70 | 3859 | NASDAQ | FCNCA | Tue, Dec 11, 2007 | 161.42 | 163.68 | 157.09 | 158.06 | 3858 | NASDAQ | FCNCA | Mon, Dec 10, 2007 | 157.36 | 164.05 | 156.36 | 162.55 | 3857 | NASDAQ | FCNCA | Fri, Dec 7, 2007 | 156.23 | 159.03 | 155.16 | 157.43 | 3856 | NASDAQ | FCNCA | Thu, Dec 6, 2007 | 153.87 | 157.00 | 153.87 | 157.00 | 3855 | NASDAQ | FCNCA | Wed, Dec 5, 2007 | 157.92 | 157.93 | 155.20 | 155.97 | 3854 | NASDAQ | FCNCA | Tue, Dec 4, 2007 | 152.74 | 157.96 | 152.74 | 157.96 | 3853 | NASDAQ | FCNCA | Mon, Dec 3, 2007 | 155.44 | 156.96 | 153.76 | 154.26 | 3852 | NASDAQ | FCNCA | Fri, Nov 30, 2007 | 149.13 | 156.73 | 149.13 | 156.69 | 3851 | NASDAQ | FCNCA | Thu, Nov 29, 2007 | 150.25 | 154.21 | 148.74 | 150.10 | 3850 | NASDAQ | FCNCA | Wed, Nov 28, 2007 | 151.20 | 153.61 | 150.25 | 151.45 | 3849 | NASDAQ | FCNCA | Tue, Nov 27, 2007 | 150.42 | 150.77 | 146.56 | 148.97 | 3848 | NASDAQ | FCNCA | Mon, Nov 26, 2007 | 152.00 | 154.00 | 150.52 | 151.65 | 3847 | NASDAQ | FCNCA | Fri, Nov 23, 2007 | 150.80 | 154.60 | 150.80 | 154.00 | 3846 | NASDAQ | FCNCA | Wed, Nov 21, 2007 | 151.57 | 155.08 | 150.65 | 154.10 | 3845 | NASDAQ | FCNCA | Tue, Nov 20, 2007 | 153.51 | 157.34 | 150.60 | 153.51 | 3844 | NASDAQ | FCNCA | Mon, Nov 19, 2007 | 153.63 | 159.27 | 153.51 | 153.53 | 3843 | NASDAQ | FCNCA | Fri, Nov 16, 2007 | 156.08 | 157.00 | 153.52 | 156.55 | 3842 | NASDAQ | FCNCA | Thu, Nov 15, 2007 | 154.19 | 159.07 | 153.50 | 155.50 | 3841 | NASDAQ | FCNCA | Wed, Nov 14, 2007 | 154.99 | 157.30 | 152.00 | 156.50 | 3840 | NASDAQ | FCNCA | Tue, Nov 13, 2007 | 153.00 | 154.80 | 150.31 | 154.16 | 3839 | NASDAQ | FCNCA | Mon, Nov 12, 2007 | 146.87 | 155.16 | 146.86 | 154.65 | 3838 | NASDAQ | FCNCA | Fri, Nov 9, 2007 | 143.06 | 150.80 | 143.06 | 150.80 | 3837 | NASDAQ | FCNCA | Thu, Nov 8, 2007 | 146.35 | 146.88 | 143.00 | 146.88 | 3836 | NASDAQ | FCNCA | Wed, Nov 7, 2007 | 151.35 | 152.00 | 143.00 | 144.63 | 3835 | NASDAQ | FCNCA | Tue, Nov 6, 2007 | 157.08 | 157.08 | 152.72 | 153.53 | 3834 | NASDAQ | FCNCA | Mon, Nov 5, 2007 | 158.09 | 158.09 | 153.25 | 157.12 | 3833 | NASDAQ | FCNCA | Fri, Nov 2, 2007 | 162.18 | 162.18 | 158.00 | 160.00 | 3832 | NASDAQ | FCNCA | Thu, Nov 1, 2007 | 160.00 | 164.39 | 159.00 | 160.18 | 3831 | NASDAQ | FCNCA | Wed, Oct 31, 2007 | 162.50 | 164.81 | 161.12 | 162.83 | 3830 | NASDAQ | FCNCA | Tue, Oct 30, 2007 | 164.48 | 164.48 | 162.53 | 163.50 | 3829 | NASDAQ | FCNCA | Mon, Oct 29, 2007 | 163.75 | 164.40 | 161.01 | 164.39 | 3828 | NASDAQ | FCNCA | Fri, Oct 26, 2007 | 161.00 | 163.92 | 159.27 | 163.75 | 3827 | NASDAQ | FCNCA | Thu, Oct 25, 2007 | 162.50 | 162.50 | 158.30 | 161.00 | 3826 | NASDAQ | FCNCA | Wed, Oct 24, 2007 | 166.00 | 166.00 | 159.10 | 162.47 | 3825 | NASDAQ | FCNCA | Tue, Oct 23, 2007 | 167.29 | 170.00 | 166.50 | 166.50 | 3824 | NASDAQ | FCNCA | Mon, Oct 22, 2007 | 172.97 | 174.85 | 168.00 | 168.25 | 3823 | NASDAQ | FCNCA | Fri, Oct 19, 2007 | 171.10 | 174.08 | 169.00 | 169.00 | 3822 | NASDAQ | FCNCA | Thu, Oct 18, 2007 | 174.10 | 175.33 | 171.10 | 171.10 | 3821 | NASDAQ | FCNCA | Wed, Oct 17, 2007 | 177.38 | 179.45 | 173.53 | 173.53 | 3820 | NASDAQ | FCNCA | Tue, Oct 16, 2007 | 177.00 | 180.50 | 174.98 | 174.98 | 3819 | NASDAQ | FCNCA | Mon, Oct 15, 2007 | 179.57 | 181.26 | 175.97 | 177.70 | 3818 | NASDAQ | FCNCA | Fri, Oct 12, 2007 | 179.97 | 181.91 | 178.13 | 179.96 | 3817 | NASDAQ | FCNCA | Thu, Oct 11, 2007 | 179.25 | 180.85 | 178.35 | 178.35 | 3816 | NASDAQ | FCNCA | Wed, Oct 10, 2007 | 180.60 | 180.70 | 177.58 | 178.75 | 3815 | NASDAQ | FCNCA | Tue, Oct 9, 2007 | 180.00 | 181.66 | 178.45 | 180.28 | 3814 | NASDAQ | FCNCA | Mon, Oct 8, 2007 | 178.40 | 179.95 | 176.72 | 179.80 | 3813 | NASDAQ | FCNCA | Fri, Oct 5, 2007 | 175.00 | 178.73 | 174.50 | 178.50 | 3812 | NASDAQ | FCNCA | Thu, Oct 4, 2007 | 173.44 | 174.57 | 171.11 | 173.66 | 3811 | NASDAQ | FCNCA | Wed, Oct 3, 2007 | 174.19 | 175.00 | 172.00 | 173.52 | 3810 | NASDAQ | FCNCA | Tue, Oct 2, 2007 | 177.60 | 177.64 | 172.08 | 173.00 | 3809 | NASDAQ | FCNCA | Mon, Oct 1, 2007 | 173.79 | 179.99 | 173.79 | 178.96 | 3808 | NASDAQ | FCNCA | Fri, Sep 28, 2007 | 172.00 | 175.48 | 170.05 | 174.40 | 3807 | NASDAQ | FCNCA | Thu, Sep 27, 2007 | 168.00 | 172.00 | 167.07 | 172.00 | 3806 | NASDAQ | FCNCA | Wed, Sep 26, 2007 | 169.98 | 171.00 | 165.83 | 167.98 | 3805 | NASDAQ | FCNCA | Tue, Sep 25, 2007 | 169.92 | 169.92 | 166.00 | 168.43 | 3804 | NASDAQ | FCNCA | Mon, Sep 24, 2007 | 174.86 | 174.86 | 168.01 | 168.01 | 3803 | NASDAQ | FCNCA | Fri, Sep 21, 2007 | 176.72 | 179.00 | 174.00 | 176.16 | 3802 | NASDAQ | FCNCA | Thu, Sep 20, 2007 | 176.63 | 179.83 | 176.63 | 177.16 | 3801 | NASDAQ | FCNCA | Wed, Sep 19, 2007 | 179.40 | 180.84 | 174.10 | 178.41 | 3800 | NASDAQ | FCNCA | Tue, Sep 18, 2007 | 174.22 | 179.03 | 172.73 | 177.67 | 3799 | NASDAQ | FCNCA | Mon, Sep 17, 2007 | 178.75 | 179.00 | 173.02 | 174.74 | 3798 | NASDAQ | FCNCA | Fri, Sep 14, 2007 | 176.25 | 178.78 | 176.11 | 178.78 | 3797 | NASDAQ | FCNCA | Thu, Sep 13, 2007 | 179.00 | 180.00 | 176.59 | 178.00 | 3796 | NASDAQ | FCNCA | Wed, Sep 12, 2007 | 178.00 | 180.96 | 178.00 | 179.28 | 3795 | NASDAQ | FCNCA | Tue, Sep 11, 2007 | 178.17 | 180.36 | 178.07 | 179.70 | 3794 | NASDAQ | FCNCA | Mon, Sep 10, 2007 | 177.00 | 179.92 | 177.00 | 179.86 | 3793 | NASDAQ | FCNCA | Fri, Sep 7, 2007 | 177.52 | 179.34 | 177.50 | 178.70 | 3792 | NASDAQ | FCNCA | Thu, Sep 6, 2007 | 178.01 | 179.43 | 176.04 | 178.00 | 3791 | NASDAQ | FCNCA | Wed, Sep 5, 2007 | 177.00 | 180.00 | 177.00 | 178.29 | 3790 | NASDAQ | FCNCA | Tue, Sep 4, 2007 | 177.26 | 179.42 | 176.00 | 179.42 | 3789 | NASDAQ | FCNCA | Fri, Aug 31, 2007 | 178.22 | 183.23 | 176.29 | 177.25 | 3788 | NASDAQ | FCNCA | Thu, Aug 30, 2007 | 173.81 | 178.00 | 173.81 | 175.04 | 3787 | NASDAQ | FCNCA | Wed, Aug 29, 2007 | 175.02 | 177.96 | 175.02 | 176.75 | 3786 | NASDAQ | FCNCA | Tue, Aug 28, 2007 | 178.00 | 178.35 | 174.46 | 175.90 | 3785 | NASDAQ | FCNCA | Mon, Aug 27, 2007 | 178.00 | 178.00 | 177.15 | 178.00 | 3784 | NASDAQ | FCNCA | Fri, Aug 24, 2007 | 174.46 | 177.36 | 173.11 | 177.36 | 3783 | NASDAQ | FCNCA | Thu, Aug 23, 2007 | 180.74 | 180.74 | 174.32 | 174.96 | 3782 | NASDAQ | FCNCA | Wed, Aug 22, 2007 | 175.99 | 178.93 | 175.99 | 177.80 | 3781 | NASDAQ | FCNCA | Tue, Aug 21, 2007 | 179.03 | 180.25 | 179.00 | 179.00 | 3780 | NASDAQ | FCNCA | Mon, Aug 20, 2007 | 177.00 | 181.29 | 177.00 | 179.40 | 3779 | NASDAQ | FCNCA | Fri, Aug 17, 2007 | 174.00 | 182.89 | 174.00 | 182.04 | 3778 | NASDAQ | FCNCA | Thu, Aug 16, 2007 | 174.66 | 175.27 | 170.15 | 172.04 | 3777 | NASDAQ | FCNCA | Wed, Aug 15, 2007 | 171.52 | 172.21 | 166.97 | 169.99 | 3776 | NASDAQ | FCNCA | Tue, Aug 14, 2007 | 173.77 | 173.77 | 169.50 | 170.43 | 3775 | NASDAQ | FCNCA | Mon, Aug 13, 2007 | 160.13 | 174.89 | 160.13 | 173.05 | 3774 | NASDAQ | FCNCA | Fri, Aug 10, 2007 | 158.20 | 160.83 | 154.00 | 158.14 | 3773 | NASDAQ | FCNCA | Thu, Aug 9, 2007 | 172.99 | 173.66 | 152.47 | 154.03 | 3772 | NASDAQ | FCNCA | Wed, Aug 8, 2007 | 171.51 | 174.00 | 167.08 | 169.70 | 3771 | NASDAQ | FCNCA | Tue, Aug 7, 2007 | 170.63 | 173.34 | 162.65 | 172.42 | 3770 | NASDAQ | FCNCA | Mon, Aug 6, 2007 | 176.16 | 176.19 | 171.10 | 173.01 | 3769 | NASDAQ | FCNCA | Fri, Aug 3, 2007 | 176.80 | 178.45 | 172.60 | 174.42 | 3768 | NASDAQ | FCNCA | Thu, Aug 2, 2007 | 177.50 | 178.00 | 175.20 | 175.80 | 3767 | NASDAQ | FCNCA | Wed, Aug 1, 2007 | 176.67 | 179.11 | 175.73 | 177.50 | 3766 | NASDAQ | FCNCA | Tue, Jul 31, 2007 | 179.25 | 180.36 | 177.50 | 179.68 | 3765 | NASDAQ | FCNCA | Mon, Jul 30, 2007 | 180.00 | 181.57 | 177.59 | 179.17 | 3764 | NASDAQ | FCNCA | Fri, Jul 27, 2007 | 183.62 | 186.46 | 178.01 | 179.76 | 3763 | NASDAQ | FCNCA | Thu, Jul 26, 2007 | 184.50 | 186.75 | 184.50 | 185.24 | 3762 | NASDAQ | FCNCA | Wed, Jul 25, 2007 | 189.15 | 192.55 | 184.50 | 184.50 | 3761 | NASDAQ | FCNCA | Tue, Jul 24, 2007 | 189.04 | 194.10 | 189.00 | 189.75 | 3760 | NASDAQ | FCNCA | Mon, Jul 23, 2007 | 190.37 | 191.97 | 189.00 | 189.01 | 3759 | NASDAQ | FCNCA | Fri, Jul 20, 2007 | 194.11 | 194.11 | 190.74 | 190.74 | 3758 | NASDAQ | FCNCA | Thu, Jul 19, 2007 | 190.88 | 192.58 | 190.48 | 192.58 | 3757 | NASDAQ | FCNCA | Wed, Jul 18, 2007 | 194.25 | 195.00 | 192.00 | 192.00 | 3756 | NASDAQ | FCNCA | Tue, Jul 17, 2007 | 194.75 | 194.75 | 189.02 | 191.00 | 3755 | NASDAQ | FCNCA | Mon, Jul 16, 2007 | 194.92 | 194.97 | 193.73 | 194.30 | 3754 | NASDAQ | FCNCA | Fri, Jul 13, 2007 | 192.77 | 195.00 | 192.77 | 194.99 | 3753 | NASDAQ | FCNCA | Thu, Jul 12, 2007 | 191.35 | 195.00 | 191.35 | 194.96 | 3752 | NASDAQ | FCNCA | Wed, Jul 11, 2007 | 191.61 | 192.95 | 191.25 | 192.95 | 3751 | NASDAQ | FCNCA | Tue, Jul 10, 2007 | 193.46 | 193.46 | 192.00 | 192.95 | 3750 | NASDAQ | FCNCA | Mon, Jul 9, 2007 | 193.24 | 194.80 | 192.72 | 194.80 | 3749 | NASDAQ | FCNCA | Fri, Jul 6, 2007 | 192.77 | 195.00 | 192.77 | 194.50 | 3748 | NASDAQ | FCNCA | Thu, Jul 5, 2007 | 192.21 | 194.72 | 192.05 | 193.65 | 3747 | NASDAQ | FCNCA | Tue, Jul 3, 2007 | 195.00 | 195.00 | 193.27 | 194.85 | 3746 | NASDAQ | FCNCA | Mon, Jul 2, 2007 | 193.53 | 195.66 | 191.20 | 194.78 | 3745 | NASDAQ | FCNCA | Fri, Jun 29, 2007 | 192.76 | 195.01 | 192.76 | 194.40 | 3744 | NASDAQ | FCNCA | Thu, Jun 28, 2007 | 188.00 | 194.65 | 186.01 | 194.18 | 3743 | NASDAQ | FCNCA | Wed, Jun 27, 2007 | 184.05 | 188.75 | 182.10 | 186.95 | 3742 | NASDAQ | FCNCA | Tue, Jun 26, 2007 | 186.82 | 188.30 | 184.01 | 185.47 | 3741 | NASDAQ | FCNCA | Mon, Jun 25, 2007 | 191.90 | 191.94 | 184.02 | 185.18 | 3740 | NASDAQ | FCNCA | Fri, Jun 22, 2007 | 191.87 | 193.26 | 190.00 | 191.89 | 3739 | NASDAQ | FCNCA | Thu, Jun 21, 2007 | 195.00 | 196.01 | 190.67 | 190.79 | 3738 | NASDAQ | FCNCA | Wed, Jun 20, 2007 | 194.83 | 195.50 | 192.96 | 195.29 | 3737 | NASDAQ | FCNCA | Tue, Jun 19, 2007 | 193.00 | 195.42 | 193.00 | 194.97 | 3736 | NASDAQ | FCNCA | Mon, Jun 18, 2007 | 193.48 | 195.13 | 193.06 | 193.06 | 3735 | NASDAQ | FCNCA | Fri, Jun 15, 2007 | 194.15 | 196.09 | 193.76 | 193.76 | 3734 | NASDAQ | FCNCA | Thu, Jun 14, 2007 | 195.31 | 195.93 | 192.15 | 194.00 | 3733 | NASDAQ | FCNCA | Wed, Jun 13, 2007 | 190.80 | 192.86 | 190.53 | 190.68 | 3732 | NASDAQ | FCNCA | Tue, Jun 12, 2007 | 194.00 | 195.21 | 190.55 | 190.87 | 3731 | NASDAQ | FCNCA | Mon, Jun 11, 2007 | 194.50 | 195.85 | 193.43 | 195.85 | 3730 | NASDAQ | FCNCA | Fri, Jun 8, 2007 | 193.15 | 195.71 | 192.75 | 195.43 | 3729 | NASDAQ | FCNCA | Thu, Jun 7, 2007 | 194.92 | 196.33 | 192.36 | 193.33 | 3728 | NASDAQ | FCNCA | Wed, Jun 6, 2007 | 195.12 | 195.64 | 190.33 | 192.30 | 3727 | NASDAQ | FCNCA | Tue, Jun 5, 2007 | 196.07 | 196.07 | 193.76 | 193.76 | 3726 | NASDAQ | FCNCA | Mon, Jun 4, 2007 | 193.20 | 196.02 | 193.20 | 196.02 | 3725 | NASDAQ | FCNCA | Fri, Jun 1, 2007 | 194.50 | 196.00 | 193.52 | 193.63 | 3724 | NASDAQ | FCNCA | Thu, May 31, 2007 | 194.49 | 194.87 | 192.50 | 193.74 | 3723 | NASDAQ | FCNCA | Wed, May 30, 2007 | 184.50 | 195.75 | 184.08 | 193.40 | 3722 | NASDAQ | FCNCA | Tue, May 29, 2007 | 185.59 | 187.26 | 184.68 | 184.79 | 3721 | NASDAQ | FCNCA | Fri, May 25, 2007 | 189.33 | 190.13 | 186.24 | 186.24 | 3720 | NASDAQ | FCNCA | Thu, May 24, 2007 | 193.78 | 193.78 | 187.87 | 187.87 | 3719 | NASDAQ | FCNCA | Wed, May 23, 2007 | 195.86 | 195.86 | 194.01 | 194.01 | 3718 | NASDAQ | FCNCA | Tue, May 22, 2007 | 193.17 | 195.34 | 192.01 | 194.74 | 3717 | NASDAQ | FCNCA | Mon, May 21, 2007 | 192.37 | 192.99 | 191.50 | 192.99 | 3716 | NASDAQ | FCNCA | Fri, May 18, 2007 | 189.04 | 191.50 | 186.07 | 191.50 | 3715 | NASDAQ | FCNCA | Thu, May 17, 2007 | 190.68 | 191.30 | 186.65 | 190.28 | 3714 | NASDAQ | FCNCA | Wed, May 16, 2007 | 193.01 | 193.50 | 190.07 | 190.95 | 3713 | NASDAQ | FCNCA | Tue, May 15, 2007 | 196.19 | 196.36 | 193.50 | 193.50 | 3712 | NASDAQ | FCNCA | Mon, May 14, 2007 | 199.99 | 199.99 | 195.50 | 195.52 | 3711 | NASDAQ | FCNCA | Fri, May 11, 2007 | 198.31 | 201.36 | 198.31 | 199.00 | 3710 | NASDAQ | FCNCA | Thu, May 10, 2007 | 198.39 | 201.13 | 198.39 | 201.13 | 3709 | NASDAQ | FCNCA | Wed, May 9, 2007 | 199.85 | 200.26 | 198.45 | 198.45 | 3708 | NASDAQ | FCNCA | Tue, May 8, 2007 | 203.26 | 203.26 | 201.00 | 201.99 | 3707 | NASDAQ | FCNCA | Mon, May 7, 2007 | 201.04 | 204.25 | 201.00 | 203.49 | 3706 | NASDAQ | FCNCA | Fri, May 4, 2007 | 203.20 | 203.20 | 200.03 | 202.30 | 3705 | NASDAQ | FCNCA | Thu, May 3, 2007 | 200.00 | 203.24 | 200.00 | 203.24 | 3704 | NASDAQ | FCNCA | Wed, May 2, 2007 | 200.01 | 200.40 | 199.02 | 199.02 | 3703 | NASDAQ | FCNCA | Tue, May 1, 2007 | 200.51 | 201.79 | 200.51 | 201.79 | 3702 | NASDAQ | FCNCA | Mon, Apr 30, 2007 | 203.50 | 203.50 | 200.20 | 202.90 | 3701 | NASDAQ | FCNCA | Fri, Apr 27, 2007 | 205.70 | 205.70 | 200.20 | 201.19 | 3700 | NASDAQ | FCNCA | Thu, Apr 26, 2007 | 205.22 | 205.44 | 202.79 | 203.58 | 3699 | NASDAQ | FCNCA | Wed, Apr 25, 2007 | 203.07 | 204.81 | 201.60 | 204.79 | 3698 | NASDAQ | FCNCA | Tue, Apr 24, 2007 | 206.00 | 206.78 | 203.26 | 203.26 | 3697 | NASDAQ | FCNCA | Mon, Apr 23, 2007 | 207.74 | 209.00 | 207.32 | 207.49 | 3696 | NASDAQ | FCNCA | Fri, Apr 20, 2007 | 204.50 | 209.01 | 204.50 | 209.00 | 3695 | NASDAQ | FCNCA | Thu, Apr 19, 2007 | 204.98 | 207.05 | 202.15 | 206.52 | 3694 | NASDAQ | FCNCA | Wed, Apr 18, 2007 | 205.00 | 207.00 | 205.00 | 205.99 | 3693 | NASDAQ | FCNCA | Tue, Apr 17, 2007 | 201.64 | 206.64 | 201.64 | 204.75 | 3692 | NASDAQ | FCNCA | Mon, Apr 16, 2007 | 204.00 | 206.00 | 204.00 | 205.80 | 3691 | NASDAQ | FCNCA | Fri, Apr 13, 2007 | 202.51 | 202.51 | 200.58 | 201.93 | 3690 | NASDAQ | FCNCA | Thu, Apr 12, 2007 | 201.71 | 203.65 | 201.71 | 203.47 | 3689 | NASDAQ | FCNCA | Wed, Apr 11, 2007 | 201.80 | 202.01 | 201.62 | 201.63 | 3688 | NASDAQ | FCNCA | Tue, Apr 10, 2007 | 201.00 | 202.99 | 201.00 | 202.12 | 3687 | NASDAQ | FCNCA | Mon, Apr 9, 2007 | 200.00 | 202.07 | 200.00 | 202.04 | 3686 | NASDAQ | FCNCA | Thu, Apr 5, 2007 | 201.00 | 201.00 | 199.75 | 200.00 | 3685 | NASDAQ | FCNCA | Wed, Apr 4, 2007 | 200.84 | 200.84 | 199.01 | 200.00 | 3684 | NASDAQ | FCNCA | Tue, Apr 3, 2007 | 200.00 | 200.00 | 199.22 | 200.00 | 3683 | NASDAQ | FCNCA | Mon, Apr 2, 2007 | 202.01 | 202.01 | 199.35 | 199.50 | 3682 | NASDAQ | FCNCA | Fri, Mar 30, 2007 | 200.11 | 202.05 | 200.00 | 201.00 | 3681 | NASDAQ | FCNCA | Thu, Mar 29, 2007 | 202.20 | 202.80 | 200.24 | 200.90 | 3680 | NASDAQ | FCNCA | Wed, Mar 28, 2007 | 207.12 | 207.12 | 202.32 | 203.09 | 3679 | NASDAQ | FCNCA | Tue, Mar 27, 2007 | 203.72 | 207.92 | 203.72 | 206.89 | 3678 | NASDAQ | FCNCA | Mon, Mar 26, 2007 | 207.50 | 207.50 | 203.59 | 206.71 | 3677 | NASDAQ | FCNCA | Fri, Mar 23, 2007 | 210.90 | 210.90 | 208.00 | 208.95 | 3676 | NASDAQ | FCNCA | Thu, Mar 22, 2007 | 209.50 | 210.06 | 207.50 | 207.50 | 3675 | NASDAQ | FCNCA | Wed, Mar 21, 2007 | 207.30 | 209.10 | 206.35 | 207.50 | 3674 | NASDAQ | FCNCA | Tue, Mar 20, 2007 | 210.00 | 211.13 | 207.56 | 208.98 | 3673 | NASDAQ | FCNCA | Mon, Mar 19, 2007 | 208.90 | 211.83 | 208.75 | 210.38 | 3672 | NASDAQ | FCNCA | Fri, Mar 16, 2007 | 208.00 | 208.70 | 206.96 | 208.00 | 3671 | NASDAQ | FCNCA | Thu, Mar 15, 2007 | 207.40 | 209.50 | 207.35 | 208.68 | 3670 | NASDAQ | FCNCA | Wed, Mar 14, 2007 | 205.65 | 208.31 | 205.65 | 208.31 | 3669 | NASDAQ | FCNCA | Tue, Mar 13, 2007 | 207.25 | 208.32 | 206.54 | 207.86 | 3668 | NASDAQ | FCNCA | Mon, Mar 12, 2007 | 208.50 | 210.17 | 207.27 | 209.75 | 3667 | NASDAQ | FCNCA | Fri, Mar 9, 2007 | 208.50 | 209.77 | 208.17 | 209.63 | 3666 | NASDAQ | FCNCA | Thu, Mar 8, 2007 | 208.40 | 210.00 | 207.88 | 207.88 | 3665 | NASDAQ | FCNCA | Wed, Mar 7, 2007 | 206.86 | 211.00 | 206.86 | 208.40 | 3664 | NASDAQ | FCNCA | Tue, Mar 6, 2007 | 210.80 | 211.17 | 207.88 | 208.72 | 3663 | NASDAQ | FCNCA | Mon, Mar 5, 2007 | 207.55 | 208.25 | 206.28 | 206.28 | 3662 | NASDAQ | FCNCA | Fri, Mar 2, 2007 | 209.00 | 209.81 | 206.01 | 209.81 | 3661 | NASDAQ | FCNCA | Thu, Mar 1, 2007 | 208.79 | 209.87 | 207.55 | 207.97 | 3660 | NASDAQ | FCNCA | Wed, Feb 28, 2007 | 211.50 | 211.50 | 209.52 | 209.52 | 3659 | NASDAQ | FCNCA | Tue, Feb 27, 2007 | 211.28 | 213.02 | 209.57 | 209.57 | 3658 | NASDAQ | FCNCA | Mon, Feb 26, 2007 | 212.00 | 214.59 | 211.73 | 211.73 | 3657 | NASDAQ | FCNCA | Fri, Feb 23, 2007 | 214.00 | 214.00 | 210.80 | 211.60 | 3656 | NASDAQ | FCNCA | Thu, Feb 22, 2007 | 214.15 | 214.15 | 211.75 | 213.36 | 3655 | NASDAQ | FCNCA | Wed, Feb 21, 2007 | 213.90 | 213.90 | 211.33 | 213.50 | 3654 | NASDAQ | FCNCA | Tue, Feb 20, 2007 | 212.00 | 213.49 | 210.22 | 213.35 | 3653 | NASDAQ | FCNCA | Fri, Feb 16, 2007 | 209.20 | 211.70 | 209.15 | 211.70 | 3652 | NASDAQ | FCNCA | Thu, Feb 15, 2007 | 208.22 | 210.05 | 207.00 | 210.00 | 3651 | NASDAQ | FCNCA | Wed, Feb 14, 2007 | 208.45 | 210.57 | 208.45 | 209.00 | 3650 | NASDAQ | FCNCA | Tue, Feb 13, 2007 | 205.89 | 207.50 | 205.63 | 206.97 | 3649 | NASDAQ | FCNCA | Mon, Feb 12, 2007 | 205.00 | 205.50 | 204.60 | 205.47 | 3648 | NASDAQ | FCNCA | Fri, Feb 9, 2007 | 203.53 | 204.97 | 203.53 | 204.96 | 3647 | NASDAQ | FCNCA | Thu, Feb 8, 2007 | 204.50 | 205.00 | 203.51 | 204.38 | 3646 | NASDAQ | FCNCA | Wed, Feb 7, 2007 | 203.25 | 205.00 | 203.25 | 204.50 | 3645 | NASDAQ | FCNCA | Tue, Feb 6, 2007 | 205.58 | 206.25 | 205.21 | 206.00 | 3644 | NASDAQ | FCNCA | Mon, Feb 5, 2007 | 206.50 | 206.91 | 203.30 | 205.69 | 3643 | NASDAQ | FCNCA | Fri, Feb 2, 2007 | 204.90 | 206.98 | 204.64 | 205.73 | 3642 | NASDAQ | FCNCA | Thu, Feb 1, 2007 | 203.43 | 206.85 | 203.43 | 206.00 | 3641 | NASDAQ | FCNCA | Wed, Jan 31, 2007 | 205.71 | 205.71 | 203.33 | 204.99 | 3640 | NASDAQ | FCNCA | Tue, Jan 30, 2007 | 207.40 | 207.40 | 205.43 | 206.60 | 3639 | NASDAQ | FCNCA | Mon, Jan 29, 2007 | 206.74 | 208.08 | 205.15 | 205.63 | 3638 | NASDAQ | FCNCA | Fri, Jan 26, 2007 | 205.20 | 206.48 | 203.80 | 206.40 | 3637 | NASDAQ | FCNCA | Thu, Jan 25, 2007 | 205.33 | 207.20 | 205.33 | 206.90 | 3636 | NASDAQ | FCNCA | Wed, Jan 24, 2007 | 206.00 | 207.80 | 205.97 | 207.45 | 3635 | NASDAQ | FCNCA | Tue, Jan 23, 2007 | 207.95 | 207.95 | 204.08 | 205.95 | 3634 | NASDAQ | FCNCA | Mon, Jan 22, 2007 | 204.72 | 207.51 | 204.00 | 205.50 | 3633 | NASDAQ | FCNCA | Fri, Jan 19, 2007 | 208.00 | 208.80 | 204.51 | 207.30 | 3632 | NASDAQ | FCNCA | Thu, Jan 18, 2007 | 204.69 | 207.97 | 202.75 | 206.00 | 3631 | NASDAQ | FCNCA | Wed, Jan 17, 2007 | 205.39 | 206.82 | 202.11 | 206.64 | 3630 | NASDAQ | FCNCA | Tue, Jan 16, 2007 | 203.01 | 206.49 | 203.01 | 206.30 | 3629 | NASDAQ | FCNCA | Fri, Jan 12, 2007 | 205.25 | 206.74 | 204.98 | 206.74 | 3628 | NASDAQ | FCNCA | Thu, Jan 11, 2007 | 204.60 | 205.30 | 202.29 | 205.27 | 3627 | NASDAQ | FCNCA | Wed, Jan 10, 2007 | 200.94 | 204.85 | 200.92 | 204.85 | 3626 | NASDAQ | FCNCA | Tue, Jan 9, 2007 | 200.45 | 204.69 | 200.45 | 204.69 | 3625 | NASDAQ | FCNCA | Mon, Jan 8, 2007 | 200.80 | 201.70 | 199.41 | 201.34 | 3624 | NASDAQ | FCNCA | Fri, Jan 5, 2007 | 205.25 | 205.25 | 200.72 | 200.79 | 3623 | NASDAQ | FCNCA | Thu, Jan 4, 2007 | 207.55 | 207.55 | 203.58 | 205.69 | 3622 | NASDAQ | FCNCA | Wed, Jan 3, 2007 | 203.32 | 207.80 | 202.00 | 207.80 | 3621 | NASDAQ | FCNCA | Fri, Dec 29, 2006 | 199.99 | 202.64 | 199.09 | 202.64 | 3620 | NASDAQ | FCNCA | Thu, Dec 28, 2006 | 199.50 | 199.50 | 197.88 | 199.14 | 3619 | NASDAQ | FCNCA | Wed, Dec 27, 2006 | 198.00 | 199.50 | 196.20 | 197.90 | 3618 | NASDAQ | FCNCA | Tue, Dec 26, 2006 | 193.68 | 197.50 | 193.68 | 196.69 | 3617 | NASDAQ | FCNCA | Fri, Dec 22, 2006 | 193.02 | 196.29 | 193.02 | 193.38 | 3616 | NASDAQ | FCNCA | Thu, Dec 21, 2006 | 194.31 | 194.54 | 193.05 | 193.93 | 3615 | NASDAQ | FCNCA | Wed, Dec 20, 2006 | 195.08 | 195.52 | 193.50 | 193.50 | 3614 | NASDAQ | FCNCA | Tue, Dec 19, 2006 | 196.00 | 196.41 | 194.42 | 195.09 | 3613 | NASDAQ | FCNCA | Mon, Dec 18, 2006 | 197.47 | 197.85 | 196.85 | 196.85 | 3612 | NASDAQ | FCNCA | Fri, Dec 15, 2006 | 200.92 | 200.92 | 196.86 | 197.47 | 3611 | NASDAQ | FCNCA | Thu, Dec 14, 2006 | 200.18 | 201.35 | 199.77 | 199.77 | 3610 | NASDAQ | FCNCA | Wed, Dec 13, 2006 | 200.10 | 201.00 | 198.04 | 200.00 | 3609 | NASDAQ | FCNCA | Tue, Dec 12, 2006 | 200.00 | 201.69 | 200.00 | 201.19 | 3608 | NASDAQ | FCNCA | Mon, Dec 11, 2006 | 200.02 | 202.00 | 200.02 | 201.92 | 3607 | NASDAQ | FCNCA | Fri, Dec 8, 2006 | 199.28 | 200.04 | 198.63 | 198.63 | 3606 | NASDAQ | FCNCA | Thu, Dec 7, 2006 | 197.60 | 200.04 | 195.30 | 200.04 | 3605 | NASDAQ | FCNCA | Wed, Dec 6, 2006 | 196.92 | 196.92 | 196.00 | 196.70 | 3604 | NASDAQ | FCNCA | Tue, Dec 5, 2006 | 196.94 | 198.57 | 196.24 | 198.48 | 3603 | NASDAQ | FCNCA | Mon, Dec 4, 2006 | 197.07 | 197.27 | 195.04 | 195.84 | 3602 | NASDAQ | FCNCA | Fri, Dec 1, 2006 | 199.50 | 200.00 | 194.90 | 197.98 | 3601 | NASDAQ | FCNCA | Thu, Nov 30, 2006 | 195.89 | 199.55 | 191.90 | 199.55 | 3600 | NASDAQ | FCNCA | Wed, Nov 29, 2006 | 198.22 | 199.90 | 195.00 | 195.00 | 3599 | NASDAQ | FCNCA | Tue, Nov 28, 2006 | 199.00 | 199.36 | 196.34 | 196.34 | 3598 | NASDAQ | FCNCA | Mon, Nov 27, 2006 | 197.99 | 197.99 | 197.31 | 197.31 | 3597 | NASDAQ | FCNCA | Fri, Nov 24, 2006 | 198.90 | 198.90 | 198.90 | 198.90 | 3596 | NASDAQ | FCNCA | Wed, Nov 22, 2006 | 198.51 | 199.05 | 197.84 | 197.84 | 3595 | NASDAQ | FCNCA | Tue, Nov 21, 2006 | 195.92 | 198.99 | 195.92 | 198.99 | 3594 | NASDAQ | FCNCA | Mon, Nov 20, 2006 | 195.00 | 196.75 | 195.00 | 196.70 | 3593 | NASDAQ | FCNCA | Fri, Nov 17, 2006 | 193.00 | 194.86 | 193.00 | 194.86 | 3592 | NASDAQ | FCNCA | Thu, Nov 16, 2006 | 191.49 | 193.83 | 191.49 | 193.83 | 3591 | NASDAQ | FCNCA | Wed, Nov 15, 2006 | 191.61 | 192.44 | 190.50 | 192.44 | 3590 | NASDAQ | FCNCA | Tue, Nov 14, 2006 | 189.42 | 190.50 | 189.42 | 190.06 | 3589 | NASDAQ | FCNCA | Mon, Nov 13, 2006 | 188.05 | 190.28 | 188.05 | 190.28 | 3588 | NASDAQ | FCNCA | Fri, Nov 10, 2006 | 187.05 | 190.39 | 187.05 | 189.46 | 3587 | NASDAQ | FCNCA | Thu, Nov 9, 2006 | 189.00 | 189.00 | 188.05 | 188.05 | 3586 | NASDAQ | FCNCA | Wed, Nov 8, 2006 | 189.80 | 189.80 | 188.05 | 188.46 | 3585 | NASDAQ | FCNCA | Tue, Nov 7, 2006 | 187.10 | 188.04 | 186.76 | 187.86 | 3584 | NASDAQ | FCNCA | Mon, Nov 6, 2006 | 188.58 | 190.78 | 188.26 | 190.78 | 3583 | NASDAQ | FCNCA | Fri, Nov 3, 2006 | 184.28 | 186.70 | 184.28 | 186.23 | 3582 | NASDAQ | FCNCA | Thu, Nov 2, 2006 | 185.00 | 186.73 | 185.00 | 185.12 | 3581 | NASDAQ | FCNCA | Wed, Nov 1, 2006 | 189.95 | 191.74 | 186.30 | 186.30 | 3580 | NASDAQ | FCNCA | Tue, Oct 31, 2006 | 187.10 | 187.80 | 186.65 | 187.80 | 3579 | NASDAQ | FCNCA | Mon, Oct 30, 2006 | 186.51 | 189.76 | 186.50 | 188.00 | 3578 | NASDAQ | FCNCA | Fri, Oct 27, 2006 | 188.00 | 188.00 | 186.18 | 186.26 | 3577 | NASDAQ | FCNCA | Thu, Oct 26, 2006 | 187.00 | 188.96 | 187.00 | 188.96 | 3576 | NASDAQ | FCNCA | Wed, Oct 25, 2006 | 186.88 | 187.80 | 186.75 | 187.80 | 3575 | NASDAQ | FCNCA | Tue, Oct 24, 2006 | 186.50 | 186.88 | 186.50 | 186.88 | 3574 | NASDAQ | FCNCA | Mon, Oct 23, 2006 | 187.24 | 187.24 | 186.02 | 186.50 | 3573 | NASDAQ | FCNCA | Fri, Oct 20, 2006 | 190.00 | 191.31 | 186.90 | 187.28 | 3572 | NASDAQ | FCNCA | Thu, Oct 19, 2006 | 191.38 | 193.00 | 191.00 | 192.00 | 3571 | NASDAQ | FCNCA | Wed, Oct 18, 2006 | 189.82 | 193.99 | 189.82 | 192.51 | 3570 | NASDAQ | FCNCA | Tue, Oct 17, 2006 | 189.80 | 193.00 | 189.80 | 189.82 | 3569 | NASDAQ | FCNCA | Mon, Oct 16, 2006 | 190.04 | 193.35 | 189.70 | 192.74 | 3568 | NASDAQ | FCNCA | Fri, Oct 13, 2006 | 187.42 | 191.84 | 187.42 | 191.15 | 3567 | NASDAQ | FCNCA | Thu, Oct 12, 2006 | 188.43 | 189.79 | 187.36 | 189.79 | 3566 | NASDAQ | FCNCA | Wed, Oct 11, 2006 | 189.21 | 189.21 | 186.00 | 188.41 | 3565 | NASDAQ | FCNCA | Tue, Oct 10, 2006 | 186.28 | 189.17 | 186.28 | 189.17 | 3564 | NASDAQ | FCNCA | Mon, Oct 9, 2006 | 187.13 | 187.13 | 183.57 | 185.78 | 3563 | NASDAQ | FCNCA | Fri, Oct 6, 2006 | 189.25 | 189.52 | 189.00 | 189.00 | 3562 | NASDAQ | FCNCA | Thu, Oct 5, 2006 | 186.05 | 189.86 | 186.05 | 189.86 | 3561 | NASDAQ | FCNCA | Wed, Oct 4, 2006 | 187.38 | 188.04 | 186.21 | 186.21 | 3560 | NASDAQ | FCNCA | Tue, Oct 3, 2006 | 189.66 | 189.66 | 187.10 | 187.98 | 3559 | NASDAQ | FCNCA | Mon, Oct 2, 2006 | 190.24 | 190.24 | 188.28 | 188.55 | 3558 | NASDAQ | FCNCA | Fri, Sep 29, 2006 | 193.00 | 193.22 | 191.00 | 191.10 | 3557 | NASDAQ | FCNCA | Wed, Sep 27, 2006 | 195.95 | 195.95 | 193.00 | 193.47 | 3556 | NASDAQ | FCNCA | Tue, Sep 26, 2006 | 196.55 | 197.50 | 194.02 | 194.02 | 3555 | NASDAQ | FCNCA | Mon, Sep 25, 2006 | 199.70 | 199.70 | 197.53 | 197.53 | 3554 | NASDAQ | FCNCA | Fri, Sep 22, 2006 | 202.00 | 202.22 | 198.25 | 200.00 | 3553 | NASDAQ | FCNCA | Thu, Sep 21, 2006 | 201.00 | 201.02 | 198.06 | 200.70 | 3552 | NASDAQ | FCNCA | Wed, Sep 20, 2006 | 199.95 | 200.10 | 199.00 | 200.05 | 3551 | NASDAQ | FCNCA | Tue, Sep 19, 2006 | 200.00 | 200.00 | 198.00 | 200.00 | 3550 | NASDAQ | FCNCA | Mon, Sep 18, 2006 | 200.41 | 202.08 | 198.92 | 198.92 | 3549 | NASDAQ | FCNCA | Fri, Sep 15, 2006 | 198.68 | 203.00 | 198.68 | 202.98 | 3548 | NASDAQ | FCNCA | Thu, Sep 14, 2006 | 195.33 | 199.90 | 195.33 | 199.90 | 3547 | NASDAQ | FCNCA | Wed, Sep 13, 2006 | 195.82 | 197.12 | 195.00 | 195.00 | 3546 | NASDAQ | FCNCA | Tue, Sep 12, 2006 | 197.25 | 197.25 | 196.01 | 197.23 | 3545 | NASDAQ | FCNCA | Mon, Sep 11, 2006 | 195.04 | 198.26 | 195.00 | 198.26 | 3544 | NASDAQ | FCNCA | Fri, Sep 8, 2006 | 196.50 | 196.50 | 193.65 | 195.46 | 3543 | NASDAQ | FCNCA | Thu, Sep 7, 2006 | 197.77 | 197.77 | 195.09 | 195.09 | 3542 | NASDAQ | FCNCA | Wed, Sep 6, 2006 | 195.84 | 196.26 | 195.73 | 195.73 | 3541 | NASDAQ | FCNCA | Tue, Sep 5, 2006 | 196.89 | 197.42 | 195.77 | 195.77 | 3540 | NASDAQ | FCNCA | Fri, Sep 1, 2006 | 198.00 | 198.00 | 195.11 | 197.95 | 3539 | NASDAQ | FCNCA | Thu, Aug 31, 2006 | 194.90 | 195.80 | 194.13 | 195.80 | 3538 | NASDAQ | FCNCA | Wed, Aug 30, 2006 | 194.79 | 196.15 | 194.50 | 194.98 | 3537 | NASDAQ | FCNCA | Tue, Aug 29, 2006 | 198.58 | 198.58 | 194.09 | 194.80 | 3536 | NASDAQ | FCNCA | Mon, Aug 28, 2006 | 198.27 | 198.83 | 197.63 | 197.63 | 3535 | NASDAQ | FCNCA | Fri, Aug 25, 2006 | 197.87 | 201.00 | 197.87 | 198.01 | 3534 | NASDAQ | FCNCA | Thu, Aug 24, 2006 | 198.79 | 198.79 | 197.52 | 197.52 | 3533 | NASDAQ | FCNCA | Wed, Aug 23, 2006 | 200.05 | 200.05 | 197.10 | 197.50 | 3532 | NASDAQ | FCNCA | Tue, Aug 22, 2006 | 202.03 | 202.03 | 200.00 | 200.54 | 3531 | NASDAQ | FCNCA | Mon, Aug 21, 2006 | 200.10 | 201.81 | 200.00 | 201.00 | 3530 | NASDAQ | FCNCA | Fri, Aug 18, 2006 | 201.75 | 201.75 | 200.18 | 201.00 | 3529 | NASDAQ | FCNCA | Thu, Aug 17, 2006 | 202.43 | 202.69 | 201.00 | 201.20 | 3528 | NASDAQ | FCNCA | Wed, Aug 16, 2006 | 201.32 | 203.00 | 201.32 | 202.17 | 3527 | NASDAQ | FCNCA | Tue, Aug 15, 2006 | 202.56 | 204.95 | 202.26 | 202.50 | 3526 | NASDAQ | FCNCA | Mon, Aug 14, 2006 | 205.00 | 205.00 | 201.10 | 201.27 | 3525 | NASDAQ | FCNCA | Fri, Aug 11, 2006 | 205.98 | 205.98 | 205.00 | 205.00 | 3524 | NASDAQ | FCNCA | Thu, Aug 10, 2006 | 205.10 | 206.45 | 204.13 | 206.45 | 3523 | NASDAQ | FCNCA | Wed, Aug 9, 2006 | 207.13 | 207.91 | 205.00 | 205.32 | 3522 | NASDAQ | FCNCA | Tue, Aug 8, 2006 | 208.99 | 209.99 | 206.02 | 207.01 | 3521 | NASDAQ | FCNCA | Mon, Aug 7, 2006 | 205.05 | 208.99 | 205.05 | 208.99 | 3520 | NASDAQ | FCNCA | Fri, Aug 4, 2006 | 207.19 | 207.30 | 204.77 | 205.93 | 3519 | NASDAQ | FCNCA | Thu, Aug 3, 2006 | 205.30 | 206.77 | 204.81 | 206.77 | 3518 | NASDAQ | FCNCA | Wed, Aug 2, 2006 | 206.43 | 208.79 | 204.80 | 204.98 | 3517 | NASDAQ | FCNCA | Tue, Aug 1, 2006 | 208.27 | 209.42 | 206.78 | 207.48 | 3516 | NASDAQ | FCNCA | Mon, Jul 31, 2006 | 205.99 | 207.16 | 204.99 | 207.16 | 3515 | NASDAQ | FCNCA | Fri, Jul 28, 2006 | 207.06 | 210.36 | 206.10 | 210.36 | 3514 | NASDAQ | FCNCA | Thu, Jul 27, 2006 | 208.50 | 208.65 | 205.04 | 206.12 | 3513 | NASDAQ | FCNCA | Wed, Jul 26, 2006 | 211.60 | 216.67 | 209.05 | 210.41 | 3512 | NASDAQ | FCNCA | Tue, Jul 25, 2006 | 211.07 | 217.79 | 211.07 | 214.40 | 3511 | NASDAQ | FCNCA | Mon, Jul 24, 2006 | 208.27 | 213.77 | 208.27 | 213.77 | 3510 | NASDAQ | FCNCA | Fri, Jul 21, 2006 | 205.33 | 207.77 | 202.93 | 207.77 | 3509 | NASDAQ | FCNCA | Thu, Jul 20, 2006 | 202.20 | 208.05 | 202.05 | 207.62 | 3508 | NASDAQ | FCNCA | Wed, Jul 19, 2006 | 204.00 | 207.97 | 204.00 | 207.97 | 3507 | NASDAQ | FCNCA | Tue, Jul 18, 2006 | 203.17 | 205.19 | 203.17 | 204.03 | 3506 | NASDAQ | FCNCA | Mon, Jul 17, 2006 | 205.53 | 207.02 | 203.42 | 204.30 | 3505 | NASDAQ | FCNCA | Fri, Jul 14, 2006 | 201.69 | 204.92 | 200.70 | 204.92 | 3504 | NASDAQ | FCNCA | Thu, Jul 13, 2006 | 206.50 | 206.50 | 201.60 | 202.40 | 3503 | NASDAQ | FCNCA | Wed, Jul 12, 2006 | 204.50 | 207.69 | 202.45 | 204.96 | 3502 | NASDAQ | FCNCA | Tue, Jul 11, 2006 | 208.82 | 209.54 | 204.92 | 205.57 | 3501 | NASDAQ | FCNCA | Mon, Jul 10, 2006 | 210.25 | 211.20 | 208.33 | 209.00 | 3500 | NASDAQ | FCNCA | Fri, Jul 7, 2006 | 207.00 | 210.48 | 206.01 | 209.84 | 3499 | NASDAQ | FCNCA | Thu, Jul 6, 2006 | 202.24 | 208.94 | 201.25 | 207.25 | 3498 | NASDAQ | FCNCA | Wed, Jul 5, 2006 | 199.27 | 204.98 | 197.78 | 204.01 | 3497 | NASDAQ | FCNCA | Mon, Jul 3, 2006 | 199.50 | 200.78 | 199.28 | 200.45 | 3496 | NASDAQ | FCNCA | Fri, Jun 30, 2006 | 199.77 | 201.92 | 197.12 | 200.50 | 3495 | NASDAQ | FCNCA | Thu, Jun 29, 2006 | 197.38 | 199.13 | 196.92 | 199.13 | 3494 | NASDAQ | FCNCA | Wed, Jun 28, 2006 | 196.29 | 197.88 | 195.67 | 197.75 | 3493 | NASDAQ | FCNCA | Tue, Jun 27, 2006 | 198.65 | 198.79 | 196.61 | 197.24 | 3492 | NASDAQ | FCNCA | Mon, Jun 26, 2006 | 198.23 | 198.23 | 196.49 | 196.95 | 3491 | NASDAQ | FCNCA | Fri, Jun 23, 2006 | 198.22 | 198.22 | 195.62 | 195.93 | 3490 | NASDAQ | FCNCA | Thu, Jun 22, 2006 | 196.62 | 197.91 | 195.67 | 197.90 | 3489 | NASDAQ | FCNCA | Wed, Jun 21, 2006 | 195.25 | 198.53 | 195.25 | 197.04 | 3488 | NASDAQ | FCNCA | Tue, Jun 20, 2006 | 195.76 | 197.67 | 195.71 | 197.00 | 3487 | NASDAQ | FCNCA | Mon, Jun 19, 2006 | 197.39 | 197.68 | 193.43 | 196.33 | 3486 | NASDAQ | FCNCA | Fri, Jun 16, 2006 | 197.07 | 197.75 | 194.35 | 195.87 | 3485 | NASDAQ | FCNCA | Thu, Jun 15, 2006 | 189.99 | 198.00 | 188.84 | 198.00 | 3484 | NASDAQ | FCNCA | Wed, Jun 14, 2006 | 191.00 | 193.15 | 187.02 | 187.78 | 3483 | NASDAQ | FCNCA | Tue, Jun 13, 2006 | 191.18 | 196.00 | 191.00 | 191.81 | 3482 | NASDAQ | FCNCA | Mon, Jun 12, 2006 | 191.01 | 191.77 | 188.60 | 190.00 | 3481 | NASDAQ | FCNCA | Fri, Jun 9, 2006 | 191.26 | 194.52 | 190.00 | 190.00 | 3480 | NASDAQ | FCNCA | Thu, Jun 8, 2006 | 191.40 | 192.95 | 187.97 | 191.99 | 3479 | NASDAQ | FCNCA | Wed, Jun 7, 2006 | 190.20 | 194.72 | 188.00 | 191.40 | 3478 | NASDAQ | FCNCA | Tue, Jun 6, 2006 | 188.77 | 190.95 | 187.00 | 188.46 | 3477 | NASDAQ | FCNCA | Mon, Jun 5, 2006 | 190.78 | 191.15 | 187.22 | 187.25 | 3476 | NASDAQ | FCNCA | Fri, Jun 2, 2006 | 191.00 | 192.34 | 189.65 | 190.78 | 3475 | NASDAQ | FCNCA | Thu, Jun 1, 2006 | 189.43 | 192.50 | 188.79 | 192.50 | 3474 | NASDAQ | FCNCA | Wed, May 31, 2006 | 187.00 | 189.25 | 187.00 | 188.81 | 3473 | NASDAQ | FCNCA | Tue, May 30, 2006 | 189.00 | 189.57 | 184.15 | 186.38 | 3472 | NASDAQ | FCNCA | Fri, May 26, 2006 | 193.00 | 193.01 | 190.00 | 190.00 | 3471 | NASDAQ | FCNCA | Thu, May 25, 2006 | 190.26 | 192.46 | 189.16 | 192.46 | 3470 | NASDAQ | FCNCA | Wed, May 24, 2006 | 186.00 | 188.46 | 185.97 | 186.90 | 3469 | NASDAQ | FCNCA | Tue, May 23, 2006 | 184.77 | 189.21 | 183.44 | 185.03 | 3468 | NASDAQ | FCNCA | Mon, May 22, 2006 | 182.80 | 185.99 | 181.90 | 183.52 | 3467 | NASDAQ | FCNCA | Fri, May 19, 2006 | 183.74 | 187.00 | 183.43 | 184.23 | 3466 | NASDAQ | FCNCA | Thu, May 18, 2006 | 188.78 | 188.78 | 183.77 | 184.66 | 3465 | NASDAQ | FCNCA | Wed, May 17, 2006 | 187.00 | 187.47 | 185.50 | 186.59 | 3464 | NASDAQ | FCNCA | Tue, May 16, 2006 | 188.00 | 189.96 | 187.30 | 188.59 | 3463 | NASDAQ | FCNCA | Mon, May 15, 2006 | 189.13 | 190.40 | 186.97 | 187.00 | 3462 | NASDAQ | FCNCA | Fri, May 12, 2006 | 194.00 | 194.00 | 189.36 | 189.43 | 3461 | NASDAQ | FCNCA | Thu, May 11, 2006 | 195.30 | 198.18 | 192.39 | 194.00 | 3460 | NASDAQ | FCNCA | Wed, May 10, 2006 | 196.44 | 196.44 | 195.00 | 195.00 | 3459 | NASDAQ | FCNCA | Tue, May 9, 2006 | 196.31 | 197.32 | 195.50 | 195.50 | 3458 | NASDAQ | FCNCA | Mon, May 8, 2006 | 195.42 | 197.71 | 195.42 | 197.65 | 3457 | NASDAQ | FCNCA | Fri, May 5, 2006 | 194.00 | 197.84 | 193.51 | 196.08 | 3456 | NASDAQ | FCNCA | Thu, May 4, 2006 | 191.00 | 193.66 | 191.00 | 193.00 | 3455 | NASDAQ | FCNCA | Wed, May 3, 2006 | 191.80 | 192.02 | 190.50 | 191.22 | 3454 | NASDAQ | FCNCA | Tue, May 2, 2006 | 191.60 | 193.13 | 191.60 | 192.72 | 3453 | NASDAQ | FCNCA | Mon, May 1, 2006 | 192.27 | 193.60 | 190.47 | 191.60 | 3452 | NASDAQ | FCNCA | Fri, Apr 28, 2006 | 185.00 | 191.27 | 185.00 | 191.27 | 3451 | NASDAQ | FCNCA | Thu, Apr 27, 2006 | 186.51 | 190.98 | 186.51 | 190.13 | 3450 | NASDAQ | FCNCA | Wed, Apr 26, 2006 | 185.99 | 191.50 | 185.98 | 188.00 | 3449 | NASDAQ | FCNCA | Tue, Apr 25, 2006 | 186.00 | 186.00 | 183.47 | 184.74 | 3448 | NASDAQ | FCNCA | Mon, Apr 24, 2006 | 191.69 | 191.69 | 184.90 | 186.00 | 3447 | NASDAQ | FCNCA | Fri, Apr 21, 2006 | 191.30 | 191.30 | 187.50 | 188.81 | 3446 | NASDAQ | FCNCA | Thu, Apr 20, 2006 | 186.48 | 189.74 | 183.05 | 189.25 | 3445 | NASDAQ | FCNCA | Wed, Apr 19, 2006 | 183.00 | 186.48 | 181.59 | 186.48 | 3444 | NASDAQ | FCNCA | Tue, Apr 18, 2006 | 178.50 | 183.00 | 176.95 | 182.65 | 3443 | NASDAQ | FCNCA | Mon, Apr 17, 2006 | 180.89 | 180.89 | 175.76 | 179.59 | 3442 | NASDAQ | FCNCA | Thu, Apr 13, 2006 | 183.00 | 183.61 | 181.00 | 181.15 | 3441 | NASDAQ | FCNCA | Wed, Apr 12, 2006 | 187.60 | 187.60 | 182.02 | 182.53 | 3440 | NASDAQ | FCNCA | Tue, Apr 11, 2006 | 188.50 | 190.95 | 184.21 | 186.38 | 3439 | NASDAQ | FCNCA | Mon, Apr 10, 2006 | 184.82 | 190.51 | 184.82 | 189.41 | 3438 | NASDAQ | FCNCA | Fri, Apr 7, 2006 | 191.00 | 191.00 | 184.52 | 184.90 | 3437 | NASDAQ | FCNCA | Thu, Apr 6, 2006 | 190.96 | 191.83 | 189.00 | 190.04 | 3436 | NASDAQ | FCNCA | Wed, Apr 5, 2006 | 190.26 | 193.00 | 190.00 | 192.64 | 3435 | NASDAQ | FCNCA | Tue, Apr 4, 2006 | 191.31 | 191.31 | 188.75 | 189.30 | 3434 | NASDAQ | FCNCA | Mon, Apr 3, 2006 | 194.00 | 194.00 | 189.00 | 190.07 | 3433 | NASDAQ | FCNCA | Fri, Mar 31, 2006 | 189.00 | 193.00 | 186.72 | 193.00 | 3432 | NASDAQ | FCNCA | Thu, Mar 30, 2006 | 186.00 | 187.68 | 185.17 | 187.68 | 3431 | NASDAQ | FCNCA | Wed, Mar 29, 2006 | 179.75 | 185.95 | 178.42 | 185.02 | 3430 | NASDAQ | FCNCA | Tue, Mar 28, 2006 | 178.98 | 179.60 | 176.38 | 178.20 | 3429 | NASDAQ | FCNCA | Mon, Mar 27, 2006 | 175.95 | 177.48 | 175.01 | 175.93 | 3428 | NASDAQ | FCNCA | Fri, Mar 24, 2006 | 175.32 | 177.50 | 175.32 | 175.54 | 3427 | NASDAQ | FCNCA | Thu, Mar 23, 2006 | 176.12 | 176.12 | 174.84 | 174.84 | 3426 | NASDAQ | FCNCA | Wed, Mar 22, 2006 | 176.85 | 178.80 | 175.04 | 176.12 | 3425 | NASDAQ | FCNCA | Tue, Mar 21, 2006 | 180.50 | 181.70 | 177.00 | 177.30 | 3424 | NASDAQ | FCNCA | Mon, Mar 20, 2006 | 183.39 | 184.33 | 180.33 | 180.83 | 3423 | NASDAQ | FCNCA | Fri, Mar 17, 2006 | 183.70 | 183.70 | 179.95 | 182.15 | 3422 | NASDAQ | FCNCA | Thu, Mar 16, 2006 | 181.13 | 183.00 | 181.13 | 182.64 | 3421 | NASDAQ | FCNCA | Wed, Mar 15, 2006 | 180.29 | 180.80 | 178.54 | 180.25 | 3420 | NASDAQ | FCNCA | Tue, Mar 14, 2006 | 176.40 | 179.08 | 174.72 | 178.74 | 3419 | NASDAQ | FCNCA | Mon, Mar 13, 2006 | 180.27 | 180.27 | 177.00 | 177.00 | 3418 | NASDAQ | FCNCA | Fri, Mar 10, 2006 | 179.40 | 179.40 | 177.00 | 178.45 | 3417 | NASDAQ | FCNCA | Thu, Mar 9, 2006 | 182.07 | 182.07 | 179.65 | 179.65 | 3416 | NASDAQ | FCNCA | Wed, Mar 8, 2006 | 182.67 | 184.91 | 180.90 | 183.40 | 3415 | NASDAQ | FCNCA | Tue, Mar 7, 2006 | 186.27 | 186.27 | 180.28 | 180.92 | 3414 | NASDAQ | FCNCA | Mon, Mar 6, 2006 | 185.33 | 186.45 | 185.00 | 185.50 | 3413 | NASDAQ | FCNCA | Fri, Mar 3, 2006 | 185.65 | 189.71 | 185.65 | 186.08 | 3412 | NASDAQ | FCNCA | Thu, Mar 2, 2006 | 187.65 | 187.98 | 186.69 | 187.10 | 3411 | NASDAQ | FCNCA | Wed, Mar 1, 2006 | 187.62 | 187.62 | 186.60 | 187.12 | 3410 | NASDAQ | FCNCA | Tue, Feb 28, 2006 | 191.70 | 191.70 | 185.72 | 187.16 | 3409 | NASDAQ | FCNCA | Mon, Feb 27, 2006 | 191.70 | 191.70 | 190.26 | 191.70 | 3408 | NASDAQ | FCNCA | Fri, Feb 24, 2006 | 190.08 | 190.45 | 189.30 | 190.07 | 3407 | NASDAQ | FCNCA | Thu, Feb 23, 2006 | 190.50 | 192.00 | 190.40 | 190.40 | 3406 | NASDAQ | FCNCA | Wed, Feb 22, 2006 | 193.13 | 194.97 | 189.54 | 193.00 | 3405 | NASDAQ | FCNCA | Tue, Feb 21, 2006 | 191.67 | 192.83 | 190.00 | 191.15 | 3404 | NASDAQ | FCNCA | Fri, Feb 17, 2006 | 194.07 | 194.19 | 191.38 | 194.19 | 3403 | NASDAQ | FCNCA | Thu, Feb 16, 2006 | 188.60 | 193.17 | 188.55 | 192.57 | 3402 | NASDAQ | FCNCA | Wed, Feb 15, 2006 | 187.60 | 189.44 | 187.30 | 188.60 | 3401 | NASDAQ | FCNCA | Tue, Feb 14, 2006 | 187.82 | 187.99 | 185.57 | 186.96 | 3400 | NASDAQ | FCNCA | Mon, Feb 13, 2006 | 185.60 | 187.00 | 185.58 | 186.10 | 3399 | NASDAQ | FCNCA | Fri, Feb 10, 2006 | 188.22 | 189.39 | 186.50 | 188.26 | 3398 | NASDAQ | FCNCA | Thu, Feb 9, 2006 | 189.89 | 190.50 | 187.50 | 187.50 | 3397 | NASDAQ | FCNCA | Wed, Feb 8, 2006 | 189.94 | 189.94 | 187.25 | 187.45 | 3396 | NASDAQ | FCNCA | Tue, Feb 7, 2006 | 190.32 | 190.70 | 187.00 | 187.00 | 3395 | NASDAQ | FCNCA | Mon, Feb 6, 2006 | 191.28 | 191.76 | 189.75 | 190.32 | 3394 | NASDAQ | FCNCA | Fri, Feb 3, 2006 | 190.74 | 191.50 | 189.75 | 190.32 | 3393 | NASDAQ | FCNCA | Thu, Feb 2, 2006 | 194.41 | 194.47 | 189.66 | 191.00 | 3392 | NASDAQ | FCNCA | Wed, Feb 1, 2006 | 191.64 | 194.20 | 191.64 | 193.07 | 3391 | NASDAQ | FCNCA | Tue, Jan 31, 2006 | 196.01 | 196.01 | 192.06 | 192.06 | 3390 | NASDAQ | FCNCA | Mon, Jan 30, 2006 | 197.98 | 199.25 | 196.01 | 196.01 | 3389 | NASDAQ | FCNCA | Fri, Jan 27, 2006 | 197.98 | 201.78 | 197.98 | 199.26 | 3388 | NASDAQ | FCNCA | Thu, Jan 26, 2006 | 188.29 | 196.99 | 188.29 | 196.99 | 3387 | NASDAQ | FCNCA | Wed, Jan 25, 2006 | 187.66 | 191.34 | 186.75 | 191.16 | 3386 | NASDAQ | FCNCA | Tue, Jan 24, 2006 | 186.50 | 191.00 | 186.07 | 191.00 | 3385 | NASDAQ | FCNCA | Mon, Jan 23, 2006 | 186.45 | 188.78 | 186.45 | 187.68 | 3384 | NASDAQ | FCNCA | Fri, Jan 20, 2006 | 191.94 | 191.94 | 187.14 | 187.26 | 3383 | NASDAQ | FCNCA | Thu, Jan 19, 2006 | 186.68 | 191.38 | 186.68 | 190.90 | 3382 | NASDAQ | FCNCA | Wed, Jan 18, 2006 | 188.82 | 188.82 | 187.69 | 187.79 | 3381 | NASDAQ | FCNCA | Tue, Jan 17, 2006 | 186.35 | 189.69 | 186.25 | 188.00 | 3380 | NASDAQ | FCNCA | Fri, Jan 13, 2006 | 187.00 | 188.30 | 186.79 | 188.00 | 3379 | NASDAQ | FCNCA | Thu, Jan 12, 2006 | 189.73 | 189.73 | 186.61 | 188.19 | 3378 | NASDAQ | FCNCA | Wed, Jan 11, 2006 | 188.00 | 189.08 | 187.01 | 188.15 | 3377 | NASDAQ | FCNCA | Tue, Jan 10, 2006 | 184.00 | 188.81 | 184.00 | 188.76 | 3376 | NASDAQ | FCNCA | Mon, Jan 9, 2006 | 186.05 | 188.45 | 184.01 | 186.75 | 3375 | NASDAQ | FCNCA | Fri, Jan 6, 2006 | 183.00 | 186.50 | 180.50 | 185.07 | 3374 | NASDAQ | FCNCA | Thu, Jan 5, 2006 | 180.32 | 182.45 | 180.31 | 181.10 | 3373 | NASDAQ | FCNCA | Wed, Jan 4, 2006 | 179.21 | 182.52 | 179.21 | 181.15 | 3372 | NASDAQ | FCNCA | Tue, Jan 3, 2006 | 176.02 | 180.50 | 175.00 | 180.50 | 3371 | NASDAQ | FCNCA | Fri, Dec 30, 2005 | 176.10 | 178.19 | 174.40 | 174.42 | 3370 | NASDAQ | FCNCA | Thu, Dec 29, 2005 | 172.52 | 180.00 | 172.52 | 178.36 | 3369 | NASDAQ | FCNCA | Wed, Dec 28, 2005 | 173.10 | 174.44 | 173.02 | 173.05 | 3368 | NASDAQ | FCNCA | Tue, Dec 27, 2005 | 173.46 | 174.37 | 173.11 | 174.12 | 3367 | NASDAQ | FCNCA | Fri, Dec 23, 2005 | 177.66 | 177.87 | 175.46 | 175.46 | 3366 | NASDAQ | FCNCA | Thu, Dec 22, 2005 | 178.21 | 178.21 | 174.08 | 177.66 | 3365 | NASDAQ | FCNCA | Wed, Dec 21, 2005 | 175.46 | 179.02 | 175.28 | 176.34 | 3364 | NASDAQ | FCNCA | Tue, Dec 20, 2005 | 180.89 | 181.48 | 174.72 | 175.46 | 3363 | NASDAQ | FCNCA | Mon, Dec 19, 2005 | 183.85 | 186.16 | 181.25 | 182.41 | 3362 | NASDAQ | FCNCA | Fri, Dec 16, 2005 | 187.10 | 188.80 | 183.53 | 185.77 | 3361 | NASDAQ | FCNCA | Thu, Dec 15, 2005 | 189.20 | 189.40 | 183.70 | 186.98 | 3360 | NASDAQ | FCNCA | Wed, Dec 14, 2005 | 188.97 | 189.56 | 188.60 | 188.82 | 3359 | NASDAQ | FCNCA | Tue, Dec 13, 2005 | 188.00 | 188.80 | 187.07 | 188.80 | 3358 | NASDAQ | FCNCA | Mon, Dec 12, 2005 | 186.04 | 187.76 | 185.99 | 187.76 | 3357 | NASDAQ | FCNCA | Fri, Dec 9, 2005 | 182.35 | 186.82 | 182.35 | 186.82 | 3356 | NASDAQ | FCNCA | Thu, Dec 8, 2005 | 181.79 | 185.80 | 181.79 | 184.50 | 3355 | NASDAQ | FCNCA | Wed, Dec 7, 2005 | 189.34 | 189.37 | 181.89 | 183.69 | 3354 | NASDAQ | FCNCA | Tue, Dec 6, 2005 | 191.38 | 191.75 | 188.02 | 188.02 | 3353 | NASDAQ | FCNCA | Mon, Dec 5, 2005 | 190.49 | 190.99 | 189.33 | 189.89 | 3352 | NASDAQ | FCNCA | Fri, Dec 2, 2005 | 187.94 | 190.62 | 187.94 | 190.62 | 3351 | NASDAQ | FCNCA | Thu, Dec 1, 2005 | 187.45 | 189.80 | 185.51 | 189.39 | 3350 | NASDAQ | FCNCA | Wed, Nov 30, 2005 | 183.72 | 187.49 | 183.70 | 187.47 | 3349 | NASDAQ | FCNCA | Tue, Nov 29, 2005 | 184.80 | 184.95 | 183.03 | 184.79 | 3348 | NASDAQ | FCNCA | Mon, Nov 28, 2005 | 183.90 | 184.97 | 183.08 | 183.08 | 3347 | NASDAQ | FCNCA | Fri, Nov 25, 2005 | 184.88 | 184.88 | 183.10 | 183.65 | 3346 | NASDAQ | FCNCA | Wed, Nov 23, 2005 | 181.34 | 183.50 | 181.34 | 183.29 | 3345 | NASDAQ | FCNCA | Tue, Nov 22, 2005 | 180.44 | 184.32 | 180.44 | 183.30 | 3344 | NASDAQ | FCNCA | Mon, Nov 21, 2005 | 180.84 | 183.22 | 180.21 | 182.59 | 3343 | NASDAQ | FCNCA | Fri, Nov 18, 2005 | 181.58 | 183.44 | 179.45 | 181.05 | 3342 | NASDAQ | FCNCA | Thu, Nov 17, 2005 | 182.74 | 182.74 | 179.01 | 181.50 | 3341 | NASDAQ | FCNCA | Wed, Nov 16, 2005 | 181.82 | 182.92 | 179.29 | 180.49 | 3340 | NASDAQ | FCNCA | Tue, Nov 15, 2005 | 182.92 | 185.70 | 182.02 | 184.28 | 3339 | NASDAQ | FCNCA | Mon, Nov 14, 2005 | 183.94 | 186.00 | 183.00 | 184.34 | 3338 | NASDAQ | FCNCA | Fri, Nov 11, 2005 | 179.51 | 184.70 | 179.51 | 183.71 | 3337 | NASDAQ | FCNCA | Thu, Nov 10, 2005 | 176.10 | 181.08 | 176.10 | 181.01 | 3336 | NASDAQ | FCNCA | Wed, Nov 9, 2005 | 171.13 | 177.83 | 171.13 | 176.10 | 3335 | NASDAQ | FCNCA | Tue, Nov 8, 2005 | 167.02 | 171.25 | 167.00 | 170.40 | 3334 | NASDAQ | FCNCA | Mon, Nov 7, 2005 | 165.80 | 169.56 | 165.80 | 169.00 | 3333 | NASDAQ | FCNCA | Fri, Nov 4, 2005 | 167.38 | 167.88 | 166.00 | 167.88 | 3332 | NASDAQ | FCNCA | Thu, Nov 3, 2005 | 168.99 | 168.99 | 165.00 | 166.00 | 3331 | NASDAQ | FCNCA | Wed, Nov 2, 2005 | 166.90 | 168.00 | 166.25 | 166.51 | 3330 | NASDAQ | FCNCA | Tue, Nov 1, 2005 | 166.10 | 166.99 | 164.19 | 165.26 | 3329 | NASDAQ | FCNCA | Mon, Oct 31, 2005 | 164.68 | 167.80 | 164.68 | 167.00 | 3328 | NASDAQ | FCNCA | Fri, Oct 28, 2005 | 165.73 | 166.35 | 164.05 | 165.00 | 3327 | NASDAQ | FCNCA | Thu, Oct 27, 2005 | 168.30 | 169.25 | 163.03 | 163.22 | 3326 | NASDAQ | FCNCA | Wed, Oct 26, 2005 | 169.90 | 171.60 | 169.31 | 170.42 | 3325 | NASDAQ | FCNCA | Tue, Oct 25, 2005 | 170.82 | 171.37 | 168.92 | 170.00 | 3324 | NASDAQ | FCNCA | Mon, Oct 24, 2005 | 169.23 | 171.51 | 169.13 | 170.49 | 3323 | NASDAQ | FCNCA | Fri, Oct 21, 2005 | 170.00 | 171.98 | 167.55 | 168.33 | 3322 | NASDAQ | FCNCA | Thu, Oct 20, 2005 | 171.99 | 172.00 | 168.50 | 170.61 | 3321 | NASDAQ | FCNCA | Wed, Oct 19, 2005 | 168.03 | 172.00 | 168.03 | 170.51 | 3320 | NASDAQ | FCNCA | Tue, Oct 18, 2005 | 169.70 | 170.05 | 169.02 | 169.90 | 3319 | NASDAQ | FCNCA | Mon, Oct 17, 2005 | 170.26 | 171.00 | 167.62 | 170.44 | 3318 | NASDAQ | FCNCA | Fri, Oct 14, 2005 | 164.06 | 169.51 | 162.17 | 169.51 | 3317 | NASDAQ | FCNCA | Thu, Oct 13, 2005 | 160.36 | 163.75 | 160.23 | 163.75 | 3316 | NASDAQ | FCNCA | Wed, Oct 12, 2005 | 164.00 | 164.00 | 160.00 | 161.34 | 3315 | NASDAQ | FCNCA | Tue, Oct 11, 2005 | 167.01 | 167.83 | 165.02 | 165.02 | 3314 | NASDAQ | FCNCA | Mon, Oct 10, 2005 | 166.51 | 168.06 | 166.23 | 168.06 | 3313 | NASDAQ | FCNCA | Fri, Oct 7, 2005 | 168.26 | 169.16 | 166.10 | 166.77 | 3312 | NASDAQ | FCNCA | Thu, Oct 6, 2005 | 170.16 | 170.16 | 161.72 | 167.47 | 3311 | NASDAQ | FCNCA | Wed, Oct 5, 2005 | 170.32 | 174.97 | 168.74 | 168.77 | 3310 | NASDAQ | FCNCA | Tue, Oct 4, 2005 | 173.03 | 174.99 | 171.40 | 172.53 | 3309 | NASDAQ | FCNCA | Mon, Oct 3, 2005 | 171.46 | 174.25 | 171.45 | 171.45 | 3308 | NASDAQ | FCNCA | Fri, Sep 30, 2005 | 168.25 | 171.25 | 168.25 | 170.65 | 3307 | NASDAQ | FCNCA | Thu, Sep 29, 2005 | 165.60 | 168.35 | 165.60 | 168.35 | 3306 | NASDAQ | FCNCA | Wed, Sep 28, 2005 | 168.66 | 168.90 | 166.02 | 166.54 | 3305 | NASDAQ | FCNCA | Tue, Sep 27, 2005 | 166.06 | 168.41 | 165.38 | 167.30 | 3304 | NASDAQ | FCNCA | Mon, Sep 26, 2005 | 168.35 | 168.37 | 166.50 | 168.23 | 3303 | NASDAQ | FCNCA | Fri, Sep 23, 2005 | 167.74 | 168.25 | 166.34 | 168.06 | 3302 | NASDAQ | FCNCA | Thu, Sep 22, 2005 | 165.25 | 168.45 | 164.00 | 166.54 | 3301 | NASDAQ | FCNCA | Wed, Sep 21, 2005 | 165.00 | 167.38 | 164.15 | 164.48 | 3300 | NASDAQ | FCNCA | Tue, Sep 20, 2005 | 168.00 | 168.11 | 165.00 | 166.19 | 3299 | NASDAQ | FCNCA | Mon, Sep 19, 2005 | 167.86 | 167.86 | 165.21 | 166.90 | 3298 | NASDAQ | FCNCA | Fri, Sep 16, 2005 | 167.05 | 168.25 | 165.99 | 167.25 | 3297 | NASDAQ | FCNCA | Thu, Sep 15, 2005 | 166.94 | 166.94 | 164.28 | 165.91 | 3296 | NASDAQ | FCNCA | Wed, Sep 14, 2005 | 165.72 | 167.04 | 165.13 | 166.00 | 3295 | NASDAQ | FCNCA | Tue, Sep 13, 2005 | 164.74 | 167.15 | 164.74 | 166.12 | 3294 | NASDAQ | FCNCA | Mon, Sep 12, 2005 | 166.97 | 167.15 | 166.78 | 166.78 | 3293 | NASDAQ | FCNCA | Fri, Sep 9, 2005 | 167.00 | 167.20 | 166.36 | 166.66 | 3292 | NASDAQ | FCNCA | Thu, Sep 8, 2005 | 164.57 | 167.00 | 164.57 | 167.00 | 3291 | NASDAQ | FCNCA | Wed, Sep 7, 2005 | 166.95 | 167.00 | 166.40 | 167.00 | 3290 | NASDAQ | FCNCA | Tue, Sep 6, 2005 | 168.15 | 168.15 | 165.50 | 166.99 | 3289 | NASDAQ | FCNCA | Fri, Sep 2, 2005 | 164.54 | 167.00 | 163.66 | 167.00 | 3288 | NASDAQ | FCNCA | Thu, Sep 1, 2005 | 167.00 | 167.00 | 163.17 | 166.32 | 3287 | NASDAQ | FCNCA | Wed, Aug 31, 2005 | 166.50 | 167.15 | 164.53 | 165.00 | 3286 | NASDAQ | FCNCA | Tue, Aug 30, 2005 | 165.05 | 166.87 | 162.50 | 165.32 | 3285 | NASDAQ | FCNCA | Mon, Aug 29, 2005 | 162.79 | 164.94 | 161.81 | 163.48 | 3284 | NASDAQ | FCNCA | Fri, Aug 26, 2005 | 162.45 | 165.99 | 162.45 | 163.73 | 3283 | NASDAQ | FCNCA | Thu, Aug 25, 2005 | 165.25 | 165.34 | 163.67 | 164.91 | 3282 | NASDAQ | FCNCA | Wed, Aug 24, 2005 | 165.50 | 166.44 | 163.91 | 164.29 | 3281 | NASDAQ | FCNCA | Tue, Aug 23, 2005 | 163.62 | 164.99 | 161.90 | 164.99 | 3280 | NASDAQ | FCNCA | Mon, Aug 22, 2005 | 166.42 | 167.01 | 162.04 | 164.98 | 3279 | NASDAQ | FCNCA | Fri, Aug 19, 2005 | 162.71 | 166.15 | 162.71 | 165.67 | 3278 | NASDAQ | FCNCA | Thu, Aug 18, 2005 | 164.84 | 164.94 | 163.21 | 163.49 | 3277 | NASDAQ | FCNCA | Wed, Aug 17, 2005 | 164.99 | 165.99 | 161.30 | 163.01 | 3276 | NASDAQ | FCNCA | Tue, Aug 16, 2005 | 163.62 | 164.25 | 161.15 | 161.15 | 3275 | NASDAQ | FCNCA | Mon, Aug 15, 2005 | 163.27 | 166.72 | 163.27 | 166.00 | 3274 | NASDAQ | FCNCA | Fri, Aug 12, 2005 | 163.00 | 166.68 | 163.00 | 165.11 | 3273 | NASDAQ | FCNCA | Thu, Aug 11, 2005 | 161.63 | 166.10 | 161.63 | 165.76 | 3272 | NASDAQ | FCNCA | Wed, Aug 10, 2005 | 164.14 | 164.86 | 162.77 | 162.77 | 3271 | NASDAQ | FCNCA | Tue, Aug 9, 2005 | 159.22 | 163.30 | 159.22 | 162.31 | 3270 | NASDAQ | FCNCA | Mon, Aug 8, 2005 | 160.05 | 162.00 | 159.73 | 159.73 | 3269 | NASDAQ | FCNCA | Fri, Aug 5, 2005 | 164.04 | 164.30 | 160.01 | 160.15 | 3268 | NASDAQ | FCNCA | Thu, Aug 4, 2005 | 165.03 | 166.86 | 163.67 | 165.99 | 3267 | NASDAQ | FCNCA | Wed, Aug 3, 2005 | 165.76 | 167.99 | 165.65 | 167.98 | 3266 | NASDAQ | FCNCA | Tue, Aug 2, 2005 | 167.00 | 168.00 | 166.59 | 167.88 | 3265 | NASDAQ | FCNCA | Mon, Aug 1, 2005 | 167.99 | 168.00 | 165.29 | 167.26 | 3264 | NASDAQ | FCNCA | Fri, Jul 29, 2005 | 165.00 | 168.42 | 164.17 | 168.00 | 3263 | NASDAQ | FCNCA | Thu, Jul 28, 2005 | 161.05 | 168.05 | 161.05 | 167.99 | 3262 | NASDAQ | FCNCA | Wed, Jul 27, 2005 | 162.00 | 162.60 | 161.77 | 162.05 | 3261 | NASDAQ | FCNCA | Tue, Jul 26, 2005 | 159.00 | 162.42 | 159.00 | 161.39 | 3260 | NASDAQ | FCNCA | Mon, Jul 25, 2005 | 160.79 | 161.48 | 159.71 | 160.25 | 3259 | NASDAQ | FCNCA | Fri, Jul 22, 2005 | 158.79 | 161.45 | 158.79 | 160.52 | 3258 | NASDAQ | FCNCA | Thu, Jul 21, 2005 | 162.40 | 163.35 | 160.98 | 160.98 | 3257 | NASDAQ | FCNCA | Wed, Jul 20, 2005 | 161.13 | 163.37 | 160.60 | 163.34 | 3256 | NASDAQ | FCNCA | Tue, Jul 19, 2005 | 155.71 | 162.50 | 155.71 | 162.50 | 3255 | NASDAQ | FCNCA | Mon, Jul 18, 2005 | 158.71 | 162.55 | 156.70 | 156.70 | 3254 | NASDAQ | FCNCA | Fri, Jul 15, 2005 | 158.85 | 162.99 | 158.85 | 161.63 | 3253 | NASDAQ | FCNCA | Thu, Jul 14, 2005 | 163.66 | 163.66 | 160.17 | 161.17 | 3252 | NASDAQ | FCNCA | Wed, Jul 13, 2005 | 159.77 | 163.67 | 159.77 | 161.25 | 3251 | NASDAQ | FCNCA | Tue, Jul 12, 2005 | 163.00 | 163.00 | 160.48 | 161.86 | 3250 | NASDAQ | FCNCA | Mon, Jul 11, 2005 | 160.33 | 163.56 | 160.33 | 162.98 | 3249 | NASDAQ | FCNCA | Fri, Jul 8, 2005 | 155.85 | 163.00 | 155.85 | 162.77 | 3248 | NASDAQ | FCNCA | Thu, Jul 7, 2005 | 154.94 | 157.60 | 154.94 | 157.60 | 3247 | NASDAQ | FCNCA | Wed, Jul 6, 2005 | 156.26 | 157.89 | 156.03 | 156.50 | 3246 | NASDAQ | FCNCA | Tue, Jul 5, 2005 | 149.00 | 157.67 | 149.00 | 157.67 | 3245 | NASDAQ | FCNCA | Fri, Jul 1, 2005 | 144.21 | 148.75 | 144.21 | 148.75 | 3244 | NASDAQ | FCNCA | Thu, Jun 30, 2005 | 142.30 | 146.25 | 142.30 | 144.55 | 3243 | NASDAQ | FCNCA | Wed, Jun 29, 2005 | 137.31 | 142.35 | 137.31 | 142.30 | 3242 | NASDAQ | FCNCA | Tue, Jun 28, 2005 | 135.15 | 138.80 | 135.15 | 137.88 | 3241 | NASDAQ | FCNCA | Mon, Jun 27, 2005 | 133.19 | 136.84 | 131.55 | 135.26 | 3240 | NASDAQ | FCNCA | Fri, Jun 24, 2005 | 131.19 | 135.43 | 131.10 | 135.43 | 3239 | NASDAQ | FCNCA | Thu, Jun 23, 2005 | 134.02 | 134.02 | 131.04 | 131.19 | 3238 | NASDAQ | FCNCA | Wed, Jun 22, 2005 | 133.57 | 133.57 | 131.69 | 131.69 | 3237 | NASDAQ | FCNCA | Tue, Jun 21, 2005 | 131.97 | 133.57 | 131.35 | 132.81 | 3236 | NASDAQ | FCNCA | Mon, Jun 20, 2005 | 133.75 | 133.75 | 131.90 | 131.90 | 3235 | NASDAQ | FCNCA | Fri, Jun 17, 2005 | 135.53 | 135.95 | 132.60 | 132.60 | 3234 | NASDAQ | FCNCA | Thu, Jun 16, 2005 | 134.00 | 134.00 | 131.85 | 133.53 | 3233 | NASDAQ | FCNCA | Wed, Jun 15, 2005 | 132.62 | 134.35 | 131.42 | 133.31 | 3232 | NASDAQ | FCNCA | Tue, Jun 14, 2005 | 132.90 | 134.59 | 132.52 | 133.85 | 3231 | NASDAQ | FCNCA | Mon, Jun 13, 2005 | 132.86 | 134.68 | 132.86 | 134.52 | 3230 | NASDAQ | FCNCA | Fri, Jun 10, 2005 | 133.90 | 133.90 | 131.24 | 132.86 | 3229 | NASDAQ | FCNCA | Thu, Jun 9, 2005 | 130.03 | 133.08 | 129.25 | 132.43 | 3228 | NASDAQ | FCNCA | Wed, Jun 8, 2005 | 131.20 | 131.91 | 130.49 | 130.62 | 3227 | NASDAQ | FCNCA | Tue, Jun 7, 2005 | 131.90 | 134.25 | 130.17 | 131.09 | 3226 | NASDAQ | FCNCA | Mon, Jun 6, 2005 | 129.79 | 131.62 | 129.79 | 130.59 | 3225 | NASDAQ | FCNCA | Fri, Jun 3, 2005 | 130.34 | 131.50 | 130.34 | 131.50 | 3224 | NASDAQ | FCNCA | Thu, Jun 2, 2005 | 132.56 | 133.92 | 130.30 | 131.65 | 3223 | NASDAQ | FCNCA | Wed, Jun 1, 2005 | 134.73 | 134.74 | 132.49 | 134.74 | 3222 | NASDAQ | FCNCA | Tue, May 31, 2005 | 130.25 | 133.51 | 130.25 | 130.53 | 3221 | NASDAQ | FCNCA | Fri, May 27, 2005 | 129.86 | 131.68 | 129.86 | 130.05 | 3220 | NASDAQ | FCNCA | Thu, May 26, 2005 | 132.81 | 132.81 | 130.75 | 130.75 | 3219 | NASDAQ | FCNCA | Wed, May 25, 2005 | 130.50 | 133.76 | 130.28 | 130.40 | 3218 | NASDAQ | FCNCA | Tue, May 24, 2005 | 131.03 | 132.67 | 130.71 | 132.39 | 3217 | NASDAQ | FCNCA | Mon, May 23, 2005 | 131.95 | 133.78 | 130.25 | 133.25 | 3216 | NASDAQ | FCNCA | Fri, May 20, 2005 | 130.06 | 132.42 | 130.06 | 131.95 | 3215 | NASDAQ | FCNCA | Thu, May 19, 2005 | 132.34 | 133.69 | 130.52 | 130.52 | 3214 | NASDAQ | FCNCA | Wed, May 18, 2005 | 131.29 | 132.80 | 130.07 | 132.69 | 3213 | NASDAQ | FCNCA | Tue, May 17, 2005 | 130.08 | 131.53 | 127.45 | 128.50 | 3212 | NASDAQ | FCNCA | Mon, May 16, 2005 | 128.00 | 129.45 | 127.00 | 129.07 | 3211 | NASDAQ | FCNCA | Fri, May 13, 2005 | 127.28 | 129.44 | 126.20 | 126.20 | 3210 | NASDAQ | FCNCA | Thu, May 12, 2005 | 130.30 | 130.30 | 127.25 | 127.87 | 3209 | NASDAQ | FCNCA | Wed, May 11, 2005 | 132.97 | 133.13 | 130.56 | 131.45 | 3208 | NASDAQ | FCNCA | Tue, May 10, 2005 | 131.60 | 132.71 | 131.60 | 132.48 | 3207 | NASDAQ | FCNCA | Mon, May 9, 2005 | 131.30 | 132.65 | 131.30 | 132.65 | 3206 | NASDAQ | FCNCA | Fri, May 6, 2005 | 133.97 | 133.97 | 133.07 | 133.07 | 3205 | NASDAQ | FCNCA | Thu, May 5, 2005 | 132.00 | 132.71 | 131.46 | 131.85 | 3204 | NASDAQ | FCNCA | Wed, May 4, 2005 | 132.67 | 133.32 | 131.44 | 132.20 | 3203 | NASDAQ | FCNCA | Tue, May 3, 2005 | 133.00 | 133.00 | 131.32 | 131.32 | 3202 | NASDAQ | FCNCA | Mon, May 2, 2005 | 130.80 | 133.24 | 130.55 | 132.98 | 3201 | NASDAQ | FCNCA | Fri, Apr 29, 2005 | 128.21 | 130.82 | 127.50 | 128.52 | 3200 | NASDAQ | FCNCA | Thu, Apr 28, 2005 | 129.20 | 131.11 | 129.11 | 129.11 | 3199 | NASDAQ | FCNCA | Wed, Apr 27, 2005 | 128.15 | 131.54 | 127.30 | 131.54 | 3198 | NASDAQ | FCNCA | Tue, Apr 26, 2005 | 129.99 | 129.99 | 128.16 | 128.16 | 3197 | NASDAQ | FCNCA | Mon, Apr 25, 2005 | 126.24 | 129.00 | 126.24 | 127.98 | 3196 | NASDAQ | FCNCA | Fri, Apr 22, 2005 | 133.16 | 133.16 | 126.24 | 126.26 | 3195 | NASDAQ | FCNCA | Thu, Apr 21, 2005 | 133.57 | 135.34 | 131.24 | 132.17 | 3194 | NASDAQ | FCNCA | Wed, Apr 20, 2005 | 133.19 | 133.62 | 131.50 | 131.65 | 3193 | NASDAQ | FCNCA | Tue, Apr 19, 2005 | 135.00 | 135.07 | 133.33 | 134.89 | 3192 | NASDAQ | FCNCA | Mon, Apr 18, 2005 | 133.90 | 135.50 | 132.04 | 134.99 | 3191 | NASDAQ | FCNCA | Fri, Apr 15, 2005 | 133.35 | 133.81 | 131.50 | 132.00 | 3190 | NASDAQ | FCNCA | Thu, Apr 14, 2005 | 133.55 | 134.73 | 131.70 | 132.00 | 3189 | NASDAQ | FCNCA | Wed, Apr 13, 2005 | 135.65 | 135.89 | 133.11 | 133.50 | 3188 | NASDAQ | FCNCA | Tue, Apr 12, 2005 | 135.60 | 136.77 | 132.78 | 134.73 | 3187 | NASDAQ | FCNCA | Mon, Apr 11, 2005 | 142.66 | 144.78 | 135.49 | 135.50 | 3186 | NASDAQ | FCNCA | Fri, Apr 8, 2005 | 145.71 | 147.00 | 142.50 | 142.89 | 3185 | NASDAQ | FCNCA | Thu, Apr 7, 2005 | 145.00 | 147.05 | 145.00 | 147.05 | 3184 | NASDAQ | FCNCA | Wed, Apr 6, 2005 | 145.14 | 145.90 | 143.46 | 145.22 | 3183 | NASDAQ | FCNCA | Tue, Apr 5, 2005 | 142.06 | 144.72 | 142.06 | 143.65 | 3182 | NASDAQ | FCNCA | Mon, Apr 4, 2005 | 145.73 | 145.73 | 141.30 | 143.20 | 3181 | NASDAQ | FCNCA | Fri, Apr 1, 2005 | 147.53 | 147.66 | 143.57 | 143.85 | 3180 | NASDAQ | FCNCA | Thu, Mar 31, 2005 | 146.36 | 146.86 | 144.26 | 146.38 | 3179 | NASDAQ | FCNCA | Wed, Mar 30, 2005 | 146.68 | 148.00 | 144.03 | 147.97 | 3178 | NASDAQ | FCNCA | Tue, Mar 29, 2005 | 144.42 | 146.48 | 144.15 | 144.16 | 3177 | NASDAQ | FCNCA | Mon, Mar 28, 2005 | 146.36 | 146.90 | 144.20 | 146.44 | 3176 | NASDAQ | FCNCA | Thu, Mar 24, 2005 | 144.25 | 146.71 | 143.82 | 144.75 | 3175 | NASDAQ | FCNCA | Wed, Mar 23, 2005 | 143.50 | 144.00 | 142.64 | 142.64 | 3174 | NASDAQ | FCNCA | Tue, Mar 22, 2005 | 145.56 | 145.56 | 144.15 | 144.15 | 3173 | NASDAQ | FCNCA | Mon, Mar 21, 2005 | 149.08 | 149.08 | 144.30 | 146.76 | 3172 | NASDAQ | FCNCA | Fri, Mar 18, 2005 | 148.99 | 148.99 | 147.00 | 147.38 | 3171 | NASDAQ | FCNCA | Thu, Mar 17, 2005 | 145.01 | 148.95 | 145.01 | 148.80 | 3170 | NASDAQ | FCNCA | Wed, Mar 16, 2005 | 148.05 | 149.30 | 145.76 | 146.51 | 3169 | NASDAQ | FCNCA | Tue, Mar 15, 2005 | 146.35 | 148.93 | 146.35 | 147.14 | 3168 | NASDAQ | FCNCA | Mon, Mar 14, 2005 | 147.00 | 147.00 | 146.52 | 147.00 | 3167 | NASDAQ | FCNCA | Fri, Mar 11, 2005 | 144.64 | 147.00 | 142.66 | 146.27 | 3166 | NASDAQ | FCNCA | Thu, Mar 10, 2005 | 142.47 | 145.63 | 142.25 | 145.49 | 3165 | NASDAQ | FCNCA | Wed, Mar 9, 2005 | 143.81 | 144.62 | 142.41 | 143.22 | 3164 | NASDAQ | FCNCA | Tue, Mar 8, 2005 | 145.25 | 145.55 | 143.94 | 143.99 | 3163 | NASDAQ | FCNCA | Mon, Mar 7, 2005 | 146.03 | 146.59 | 144.37 | 146.00 | 3162 | NASDAQ | FCNCA | Fri, Mar 4, 2005 | 147.55 | 147.55 | 144.23 | 145.58 | 3161 | NASDAQ | FCNCA | Thu, Mar 3, 2005 | 147.00 | 147.00 | 143.95 | 145.00 | 3160 | NASDAQ | FCNCA | Wed, Mar 2, 2005 | 147.00 | 148.36 | 146.81 | 146.81 | 3159 | NASDAQ | FCNCA | Tue, Mar 1, 2005 | 148.87 | 150.00 | 147.87 | 147.87 | 3158 | NASDAQ | FCNCA | Mon, Feb 28, 2005 | 146.90 | 147.79 | 145.79 | 147.79 | 3157 | NASDAQ | FCNCA | Fri, Feb 25, 2005 | 145.81 | 147.29 | 144.25 | 147.29 | 3156 | NASDAQ | FCNCA | Thu, Feb 24, 2005 | 143.16 | 146.88 | 143.07 | 145.63 | 3155 | NASDAQ | FCNCA | Wed, Feb 23, 2005 | 145.88 | 145.88 | 143.11 | 144.47 | 3154 | NASDAQ | FCNCA | Tue, Feb 22, 2005 | 147.10 | 151.00 | 143.25 | 143.25 | 3153 | NASDAQ | FCNCA | Fri, Feb 18, 2005 | 151.88 | 151.88 | 147.80 | 148.49 | 3152 | NASDAQ | FCNCA | Thu, Feb 17, 2005 | 152.99 | 152.99 | 149.70 | 150.15 | 3151 | NASDAQ | FCNCA | Wed, Feb 16, 2005 | 148.00 | 154.36 | 148.00 | 152.07 | 3150 | NASDAQ | FCNCA | Tue, Feb 15, 2005 | 150.00 | 151.00 | 147.40 | 150.00 | 3149 | NASDAQ | FCNCA | Mon, Feb 14, 2005 | 148.79 | 151.46 | 148.79 | 150.76 | 3148 | NASDAQ | FCNCA | Fri, Feb 11, 2005 | 146.57 | 151.00 | 146.09 | 151.00 | 3147 | NASDAQ | FCNCA | Thu, Feb 10, 2005 | 146.61 | 148.56 | 146.00 | 147.35 | 3146 | NASDAQ | FCNCA | Wed, Feb 9, 2005 | 147.79 | 149.56 | 147.54 | 148.60 | 3145 | NASDAQ | FCNCA | Tue, Feb 8, 2005 | 147.92 | 148.98 | 147.14 | 148.70 | 3144 | NASDAQ | FCNCA | Mon, Feb 7, 2005 | 146.70 | 149.15 | 145.99 | 148.95 | 3143 | NASDAQ | FCNCA | Fri, Feb 4, 2005 | 147.03 | 148.97 | 145.28 | 148.97 | 3142 | NASDAQ | FCNCA | Thu, Feb 3, 2005 | 143.07 | 145.80 | 143.07 | 145.70 | 3141 | NASDAQ | FCNCA | Wed, Feb 2, 2005 | 141.00 | 146.65 | 140.69 | 146.65 | 3140 | NASDAQ | FCNCA | Tue, Feb 1, 2005 | 142.60 | 143.46 | 140.10 | 143.45 | 3139 | NASDAQ | FCNCA | Mon, Jan 31, 2005 | 140.99 | 142.90 | 140.76 | 142.00 | 3138 | NASDAQ | FCNCA | Fri, Jan 28, 2005 | 136.26 | 140.42 | 136.20 | 140.42 | 3137 | NASDAQ | FCNCA | Thu, Jan 27, 2005 | 138.40 | 140.66 | 136.85 | 138.63 | 3136 | NASDAQ | FCNCA | Wed, Jan 26, 2005 | 137.62 | 138.95 | 135.70 | 138.50 | 3135 | NASDAQ | FCNCA | Tue, Jan 25, 2005 | 135.17 | 137.95 | 134.01 | 137.95 | 3134 | NASDAQ | FCNCA | Mon, Jan 24, 2005 | 136.05 | 136.05 | 133.48 | 134.65 | 3133 | NASDAQ | FCNCA | Fri, Jan 21, 2005 | 135.21 | 135.21 | 133.25 | 133.80 | 3132 | NASDAQ | FCNCA | Thu, Jan 20, 2005 | 134.34 | 136.96 | 133.51 | 133.90 | 3131 | NASDAQ | FCNCA | Wed, Jan 19, 2005 | 136.00 | 138.98 | 134.66 | 136.10 | 3130 | NASDAQ | FCNCA | Tue, Jan 18, 2005 | 135.18 | 138.93 | 134.07 | 136.21 | 3129 | NASDAQ | FCNCA | Fri, Jan 14, 2005 | 135.00 | 138.09 | 133.08 | 135.93 | 3128 | NASDAQ | FCNCA | Thu, Jan 13, 2005 | 136.11 | 139.95 | 134.72 | 136.17 | 3127 | NASDAQ | FCNCA | Wed, Jan 12, 2005 | 137.38 | 138.33 | 134.01 | 138.17 | 3126 | NASDAQ | FCNCA | Tue, Jan 11, 2005 | 135.04 | 136.39 | 132.71 | 134.30 | 3125 | NASDAQ | FCNCA | Mon, Jan 10, 2005 | 135.50 | 137.70 | 135.50 | 137.14 | 3124 | NASDAQ | FCNCA | Fri, Jan 7, 2005 | 140.01 | 142.50 | 136.46 | 136.46 | 3123 | NASDAQ | FCNCA | Thu, Jan 6, 2005 | 140.20 | 143.70 | 140.10 | 140.10 | 3122 | NASDAQ | FCNCA | Wed, Jan 5, 2005 | 140.51 | 144.50 | 140.01 | 140.18 | 3121 | NASDAQ | FCNCA | Tue, Jan 4, 2005 | 143.10 | 145.40 | 140.45 | 142.11 | 3120 | NASDAQ | FCNCA | Mon, Jan 3, 2005 | 145.80 | 146.40 | 144.13 | 144.44 | 3119 | NASDAQ | FCNCA | Fri, Dec 31, 2004 | 147.50 | 150.12 | 145.03 | 148.25 | 3118 | NASDAQ | FCNCA | Thu, Dec 30, 2004 | 147.52 | 150.80 | 147.52 | 148.79 | 3117 | NASDAQ | FCNCA | Wed, Dec 29, 2004 | 150.36 | 151.15 | 149.03 | 150.91 | 3116 | NASDAQ | FCNCA | Tue, Dec 28, 2004 | 151.33 | 151.87 | 147.30 | 151.75 | 3115 | NASDAQ | FCNCA | Mon, Dec 27, 2004 | 153.00 | 153.00 | 148.10 | 151.62 | 3114 | NASDAQ | FCNCA | Thu, Dec 23, 2004 | 150.09 | 151.97 | 150.09 | 151.97 | 3113 | NASDAQ | FCNCA | Wed, Dec 22, 2004 | 146.00 | 150.98 | 146.00 | 150.37 | 3112 | NASDAQ | FCNCA | Tue, Dec 21, 2004 | 149.32 | 149.85 | 147.35 | 149.85 | 3111 | NASDAQ | FCNCA | Mon, Dec 20, 2004 | 150.00 | 150.00 | 147.19 | 147.20 | 3110 | NASDAQ | FCNCA | Fri, Dec 17, 2004 | 145.25 | 149.65 | 145.25 | 149.33 | 3109 | NASDAQ | FCNCA | Thu, Dec 16, 2004 | 147.30 | 148.75 | 145.04 | 147.45 | 3108 | NASDAQ | FCNCA | Wed, Dec 15, 2004 | 147.84 | 148.14 | 144.35 | 147.97 | 3107 | NASDAQ | FCNCA | Tue, Dec 14, 2004 | 146.00 | 147.84 | 145.20 | 147.84 | 3106 | NASDAQ | FCNCA | Mon, Dec 13, 2004 | 143.50 | 146.00 | 143.27 | 145.30 | 3105 | NASDAQ | FCNCA | Fri, Dec 10, 2004 | 145.00 | 145.92 | 143.04 | 145.44 | 3104 | NASDAQ | FCNCA | Thu, Dec 9, 2004 | 140.00 | 145.75 | 140.00 | 143.83 | 3103 | NASDAQ | FCNCA | Wed, Dec 8, 2004 | 140.48 | 142.47 | 139.63 | 142.29 | 3102 | NASDAQ | FCNCA | Tue, Dec 7, 2004 | 141.86 | 143.64 | 138.85 | 140.00 | 3101 | NASDAQ | FCNCA | Mon, Dec 6, 2004 | 143.79 | 145.81 | 141.68 | 142.12 | 3100 | NASDAQ | FCNCA | Fri, Dec 3, 2004 | 145.00 | 148.36 | 145.00 | 147.20 | 3099 | NASDAQ | FCNCA | Thu, Dec 2, 2004 | 139.91 | 148.00 | 139.91 | 148.00 | 3098 | NASDAQ | FCNCA | Wed, Dec 1, 2004 | 134.60 | 146.20 | 134.60 | 136.65 | 3097 | NASDAQ | FCNCA | Tue, Nov 30, 2004 | 134.50 | 136.07 | 133.50 | 135.00 | 3096 | NASDAQ | FCNCA | Mon, Nov 29, 2004 | 133.19 | 135.00 | 131.75 | 134.91 | 3095 | NASDAQ | FCNCA | Fri, Nov 26, 2004 | 131.52 | 131.52 | 129.65 | 130.45 | 3094 | NASDAQ | FCNCA | Wed, Nov 24, 2004 | 128.50 | 132.20 | 128.50 | 132.20 | 3093 | NASDAQ | FCNCA | Tue, Nov 23, 2004 | 126.19 | 130.71 | 125.15 | 129.70 | 3092 | NASDAQ | FCNCA | Mon, Nov 22, 2004 | 123.04 | 126.19 | 122.67 | 126.10 | 3091 | NASDAQ | FCNCA | Fri, Nov 19, 2004 | 122.00 | 124.95 | 122.00 | 123.05 | 3090 | NASDAQ | FCNCA | Thu, Nov 18, 2004 | 124.98 | 124.98 | 123.09 | 124.28 | 3089 | NASDAQ | FCNCA | Wed, Nov 17, 2004 | 123.22 | 124.90 | 123.18 | 124.25 | 3088 | NASDAQ | FCNCA | Tue, Nov 16, 2004 | 124.08 | 124.08 | 120.46 | 121.88 | 3087 | NASDAQ | FCNCA | Mon, Nov 15, 2004 | 124.99 | 124.99 | 122.55 | 124.07 | 3086 | NASDAQ | FCNCA | Fri, Nov 12, 2004 | 120.21 | 124.95 | 120.21 | 124.95 | 3085 | NASDAQ | FCNCA | Thu, Nov 11, 2004 | 118.88 | 123.20 | 118.88 | 123.20 | 3084 | NASDAQ | FCNCA | Wed, Nov 10, 2004 | 119.00 | 119.79 | 118.33 | 119.79 | 3083 | NASDAQ | FCNCA | Tue, Nov 9, 2004 | 118.99 | 118.99 | 117.61 | 117.75 | 3082 | NASDAQ | FCNCA | Mon, Nov 8, 2004 | 117.79 | 118.70 | 117.73 | 117.75 | 3081 | NASDAQ | FCNCA | Fri, Nov 5, 2004 | 117.76 | 119.00 | 116.25 | 118.99 | 3080 | NASDAQ | FCNCA | Thu, Nov 4, 2004 | 118.85 | 119.00 | 118.75 | 119.00 | 3079 | NASDAQ | FCNCA | Wed, Nov 3, 2004 | 117.99 | 119.03 | 117.99 | 118.88 | 3078 | NASDAQ | FCNCA | Tue, Nov 2, 2004 | 118.30 | 118.50 | 116.02 | 116.47 | 3077 | NASDAQ | FCNCA | Mon, Nov 1, 2004 | 119.00 | 119.00 | 117.50 | 118.00 | 3076 | NASDAQ | FCNCA | Fri, Oct 29, 2004 | 119.00 | 119.00 | 117.53 | 117.95 | 3075 | NASDAQ | FCNCA | Thu, Oct 28, 2004 | 119.00 | 119.03 | 117.78 | 119.00 | 3074 | NASDAQ | FCNCA | Wed, Oct 27, 2004 | 119.00 | 119.03 | 118.08 | 119.00 | 3073 | NASDAQ | FCNCA | Tue, Oct 26, 2004 | 118.52 | 119.03 | 118.52 | 119.00 | 3072 | NASDAQ | FCNCA | Mon, Oct 25, 2004 | 117.80 | 119.02 | 117.80 | 119.00 | 3071 | NASDAQ | FCNCA | Fri, Oct 22, 2004 | 117.60 | 118.90 | 117.03 | 118.90 | 3070 | NASDAQ | FCNCA | Thu, Oct 21, 2004 | 117.03 | 119.00 | 116.71 | 118.38 | 3069 | NASDAQ | FCNCA | Wed, Oct 20, 2004 | 118.58 | 118.95 | 117.33 | 118.95 | 3068 | NASDAQ | FCNCA | Tue, Oct 19, 2004 | 118.96 | 119.00 | 117.25 | 117.25 | 3067 | NASDAQ | FCNCA | Mon, Oct 18, 2004 | 119.00 | 119.00 | 118.00 | 118.65 | 3066 | NASDAQ | FCNCA | Fri, Oct 15, 2004 | 117.49 | 118.97 | 116.66 | 118.61 | 3065 | NASDAQ | FCNCA | Thu, Oct 14, 2004 | 116.70 | 116.90 | 115.63 | 116.00 | 3064 | NASDAQ | FCNCA | Wed, Oct 13, 2004 | 119.00 | 119.00 | 116.62 | 116.62 | 3063 | NASDAQ | FCNCA | Tue, Oct 12, 2004 | 119.00 | 119.00 | 118.01 | 118.50 | 3062 | NASDAQ | FCNCA | Mon, Oct 11, 2004 | 119.87 | 119.87 | 118.76 | 119.00 | 3061 | NASDAQ | FCNCA | Fri, Oct 8, 2004 | 120.13 | 120.93 | 119.01 | 119.01 | 3060 | NASDAQ | FCNCA | Thu, Oct 7, 2004 | 119.42 | 121.20 | 119.42 | 120.22 | 3059 | NASDAQ | FCNCA | Wed, Oct 6, 2004 | 120.00 | 121.24 | 119.56 | 121.24 | 3058 | NASDAQ | FCNCA | Tue, Oct 5, 2004 | 120.84 | 120.84 | 119.61 | 120.00 | 3057 | NASDAQ | FCNCA | Mon, Oct 4, 2004 | 119.19 | 121.50 | 119.18 | 120.76 | 3056 | NASDAQ | FCNCA | Fri, Oct 1, 2004 | 118.00 | 120.95 | 118.00 | 119.70 | 3055 | NASDAQ | FCNCA | Thu, Sep 30, 2004 | 115.77 | 119.00 | 115.77 | 118.00 | 3054 | NASDAQ | FCNCA | Wed, Sep 29, 2004 | 117.40 | 118.72 | 117.00 | 117.08 | 3053 | NASDAQ | FCNCA | Tue, Sep 28, 2004 | 115.65 | 118.58 | 115.65 | 116.38 | 3052 | NASDAQ | FCNCA | Mon, Sep 27, 2004 | 116.38 | 117.75 | 115.55 | 116.00 | 3051 | NASDAQ | FCNCA | Fri, Sep 24, 2004 | 116.50 | 116.55 | 116.10 | 116.25 | 3050 | NASDAQ | FCNCA | Thu, Sep 23, 2004 | 116.55 | 116.55 | 115.27 | 115.27 | 3049 | NASDAQ | FCNCA | Wed, Sep 22, 2004 | 115.98 | 117.79 | 115.41 | 116.55 | 3048 | NASDAQ | FCNCA | Tue, Sep 21, 2004 | 117.41 | 118.00 | 117.11 | 117.96 | 3047 | NASDAQ | FCNCA | Mon, Sep 20, 2004 | 118.00 | 118.11 | 116.04 | 116.04 | 3046 | NASDAQ | FCNCA | Fri, Sep 17, 2004 | 120.40 | 120.40 | 117.01 | 117.94 | 3045 | NASDAQ | FCNCA | Thu, Sep 16, 2004 | 119.80 | 119.80 | 117.68 | 119.24 | 3044 | NASDAQ | FCNCA | Wed, Sep 15, 2004 | 119.70 | 119.70 | 118.50 | 119.00 | 3043 | NASDAQ | FCNCA | Tue, Sep 14, 2004 | 119.25 | 119.82 | 118.87 | 119.82 | 3042 | NASDAQ | FCNCA | Mon, Sep 13, 2004 | 119.70 | 121.14 | 118.98 | 121.14 | 3041 | NASDAQ | FCNCA | Fri, Sep 10, 2004 | 118.50 | 119.99 | 118.12 | 119.50 | 3040 | NASDAQ | FCNCA | Thu, Sep 9, 2004 | 117.75 | 118.99 | 117.05 | 117.50 | 3039 | NASDAQ | FCNCA | Wed, Sep 8, 2004 | 119.03 | 119.03 | 117.00 | 117.00 | 3038 | NASDAQ | FCNCA | Tue, Sep 7, 2004 | 119.27 | 119.47 | 115.79 | 119.00 | 3037 | NASDAQ | FCNCA | Fri, Sep 3, 2004 | 115.00 | 119.57 | 115.00 | 117.49 | 3036 | NASDAQ | FCNCA | Thu, Sep 2, 2004 | 118.35 | 118.54 | 115.23 | 118.54 | 3035 | NASDAQ | FCNCA | Wed, Sep 1, 2004 | 114.20 | 122.55 | 114.20 | 116.06 | 3034 | NASDAQ | FCNCA | Tue, Aug 31, 2004 | 116.60 | 117.82 | 115.80 | 117.01 | 3033 | NASDAQ | FCNCA | Mon, Aug 30, 2004 | 114.10 | 117.10 | 114.10 | 116.51 | 3032 | NASDAQ | FCNCA | Fri, Aug 27, 2004 | 117.95 | 117.95 | 115.57 | 116.84 | 3031 | NASDAQ | FCNCA | Thu, Aug 26, 2004 | 116.61 | 116.68 | 116.58 | 116.65 | 3030 | NASDAQ | FCNCA | Wed, Aug 25, 2004 | 116.25 | 116.61 | 115.66 | 116.25 | 3029 | NASDAQ | FCNCA | Tue, Aug 24, 2004 | 116.48 | 116.96 | 115.73 | 116.25 | 3028 | NASDAQ | FCNCA | Mon, Aug 23, 2004 | 117.25 | 117.25 | 115.38 | 115.58 | 3027 | NASDAQ | FCNCA | Fri, Aug 20, 2004 | 118.00 | 118.00 | 115.25 | 116.73 | 3026 | NASDAQ | FCNCA | Thu, Aug 19, 2004 | 114.05 | 116.60 | 114.05 | 115.25 | 3025 | NASDAQ | FCNCA | Wed, Aug 18, 2004 | 114.38 | 116.50 | 113.97 | 116.50 | 3024 | NASDAQ | FCNCA | Tue, Aug 17, 2004 | 116.65 | 116.65 | 113.78 | 113.78 | 3023 | NASDAQ | FCNCA | Mon, Aug 16, 2004 | 115.97 | 115.97 | 115.18 | 115.28 | 3022 | NASDAQ | FCNCA | Fri, Aug 13, 2004 | 116.00 | 116.00 | 114.17 | 114.17 | 3021 | NASDAQ | FCNCA | Thu, Aug 12, 2004 | 115.02 | 115.75 | 114.60 | 115.00 | 3020 | NASDAQ | FCNCA | Wed, Aug 11, 2004 | 116.01 | 116.01 | 114.90 | 115.50 | 3019 | NASDAQ | FCNCA | Tue, Aug 10, 2004 | 114.70 | 116.48 | 114.36 | 115.28 | 3018 | NASDAQ | FCNCA | Mon, Aug 9, 2004 | 115.15 | 117.72 | 114.66 | 114.67 | 3017 | NASDAQ | FCNCA | Fri, Aug 6, 2004 | 116.55 | 117.52 | 115.03 | 115.03 | 3016 | NASDAQ | FCNCA | Thu, Aug 5, 2004 | 117.43 | 118.30 | 116.67 | 117.09 | 3015 | NASDAQ | FCNCA | Wed, Aug 4, 2004 | 118.52 | 118.99 | 117.50 | 117.54 | 3014 | NASDAQ | FCNCA | Tue, Aug 3, 2004 | 116.09 | 118.37 | 116.09 | 117.75 | 3013 | NASDAQ | FCNCA | Mon, Aug 2, 2004 | 115.85 | 118.99 | 115.85 | 118.16 | 3012 | NASDAQ | FCNCA | Fri, Jul 30, 2004 | 119.00 | 119.46 | 117.16 | 119.00 | 3011 | NASDAQ | FCNCA | Thu, Jul 29, 2004 | 117.18 | 119.62 | 117.18 | 118.05 | 3010 | NASDAQ | FCNCA | Wed, Jul 28, 2004 | 117.68 | 118.89 | 114.60 | 116.85 | 3009 | NASDAQ | FCNCA | Tue, Jul 27, 2004 | 118.97 | 119.92 | 118.51 | 118.91 | 3008 | NASDAQ | FCNCA | Mon, Jul 26, 2004 | 117.00 | 118.48 | 116.00 | 116.00 | 3007 | NASDAQ | FCNCA | Fri, Jul 23, 2004 | 116.02 | 116.50 | 114.91 | 115.80 | 3006 | NASDAQ | FCNCA | Thu, Jul 22, 2004 | 120.30 | 120.30 | 116.46 | 116.99 | 3005 | NASDAQ | FCNCA | Wed, Jul 21, 2004 | 122.65 | 122.65 | 117.91 | 118.03 | 3004 | NASDAQ | FCNCA | Tue, Jul 20, 2004 | 120.25 | 121.00 | 118.46 | 119.42 | 3003 | NASDAQ | FCNCA | Mon, Jul 19, 2004 | 118.98 | 119.75 | 118.85 | 119.66 | 3002 | NASDAQ | FCNCA | Fri, Jul 16, 2004 | 119.50 | 120.40 | 118.67 | 118.98 | 3001 | NASDAQ | FCNCA | Thu, Jul 15, 2004 | 118.98 | 120.24 | 118.98 | 119.91 | 3000 | NASDAQ | FCNCA | Wed, Jul 14, 2004 | 120.48 | 120.48 | 118.55 | 119.50 | 2999 | NASDAQ | FCNCA | Tue, Jul 13, 2004 | 119.76 | 120.48 | 119.76 | 120.20 | 2998 | NASDAQ | FCNCA | Mon, Jul 12, 2004 | 119.68 | 120.39 | 117.96 | 120.00 | 2997 | NASDAQ | FCNCA | Fri, Jul 9, 2004 | 119.59 | 119.59 | 118.00 | 118.00 | 2996 | NASDAQ | FCNCA | Thu, Jul 8, 2004 | 119.38 | 119.87 | 118.17 | 118.65 | 2995 | NASDAQ | FCNCA | Wed, Jul 7, 2004 | 118.49 | 119.80 | 118.49 | 119.62 | 2994 | NASDAQ | FCNCA | Tue, Jul 6, 2004 | 120.03 | 122.00 | 118.59 | 118.59 | 2993 | NASDAQ | FCNCA | Fri, Jul 2, 2004 | 120.54 | 122.09 | 120.36 | 121.18 | 2992 | NASDAQ | FCNCA | Thu, Jul 1, 2004 | 122.50 | 122.86 | 120.20 | 120.53 | 2991 | NASDAQ | FCNCA | Wed, Jun 30, 2004 | 117.03 | 122.00 | 117.03 | 122.00 | 2990 | NASDAQ | FCNCA | Tue, Jun 29, 2004 | 120.91 | 121.69 | 117.02 | 117.02 | 2989 | NASDAQ | FCNCA | Mon, Jun 28, 2004 | 120.10 | 120.10 | 117.50 | 118.16 | 2988 | NASDAQ | FCNCA | Fri, Jun 25, 2004 | 117.96 | 118.69 | 116.86 | 118.69 | 2987 | NASDAQ | FCNCA | Thu, Jun 24, 2004 | 119.21 | 119.21 | 116.68 | 116.68 | 2986 | NASDAQ | FCNCA | Wed, Jun 23, 2004 | 118.00 | 119.31 | 117.01 | 117.02 | 2985 | NASDAQ | FCNCA | Tue, Jun 22, 2004 | 117.01 | 118.00 | 116.61 | 118.00 | 2984 | NASDAQ | FCNCA | Mon, Jun 21, 2004 | 120.94 | 120.94 | 117.28 | 117.28 | 2983 | NASDAQ | FCNCA | Fri, Jun 18, 2004 | 118.66 | 120.00 | 118.05 | 119.94 | 2982 | NASDAQ | FCNCA | Thu, Jun 17, 2004 | 121.80 | 121.80 | 118.05 | 118.66 | 2981 | NASDAQ | FCNCA | Wed, Jun 16, 2004 | 118.90 | 120.40 | 118.90 | 119.83 | 2980 | NASDAQ | FCNCA | Tue, Jun 15, 2004 | 116.69 | 120.77 | 116.69 | 120.77 | 2979 | NASDAQ | FCNCA | Mon, Jun 14, 2004 | 119.98 | 121.80 | 116.84 | 117.93 | 2978 | NASDAQ | FCNCA | Thu, Jun 10, 2004 | 121.63 | 121.63 | 119.79 | 119.98 | 2977 | NASDAQ | FCNCA | Wed, Jun 9, 2004 | 121.15 | 122.11 | 119.30 | 120.68 | 2976 | NASDAQ | FCNCA | Tue, Jun 8, 2004 | 122.35 | 122.35 | 120.47 | 122.25 | 2975 | NASDAQ | FCNCA | Mon, Jun 7, 2004 | 118.00 | 122.40 | 118.00 | 122.40 | 2974 | NASDAQ | FCNCA | Fri, Jun 4, 2004 | 117.08 | 118.94 | 116.46 | 118.20 | 2973 | NASDAQ | FCNCA | Thu, Jun 3, 2004 | 117.73 | 118.95 | 116.26 | 117.08 | 2972 | NASDAQ | FCNCA | Wed, Jun 2, 2004 | 118.01 | 118.89 | 116.02 | 117.75 | 2971 | NASDAQ | FCNCA | Tue, Jun 1, 2004 | 115.46 | 118.82 | 115.46 | 118.58 | 2970 | NASDAQ | FCNCA | Fri, May 28, 2004 | 116.25 | 117.28 | 115.43 | 116.00 | 2969 | NASDAQ | FCNCA | Thu, May 27, 2004 | 116.57 | 116.72 | 115.79 | 116.25 | 2968 | NASDAQ | FCNCA | Wed, May 26, 2004 | 115.79 | 116.00 | 115.02 | 115.63 | 2967 | NASDAQ | FCNCA | Tue, May 25, 2004 | 115.63 | 116.74 | 115.34 | 115.89 | 2966 | NASDAQ | FCNCA | Mon, May 24, 2004 | 116.76 | 116.97 | 113.40 | 116.92 | 2965 | NASDAQ | FCNCA | Fri, May 21, 2004 | 115.40 | 116.55 | 113.12 | 113.14 | 2964 | NASDAQ | FCNCA | Thu, May 20, 2004 | 113.95 | 115.25 | 112.60 | 113.97 | 2963 | NASDAQ | FCNCA | Wed, May 19, 2004 | 113.13 | 115.00 | 112.60 | 114.71 | 2962 | NASDAQ | FCNCA | Tue, May 18, 2004 | 112.88 | 113.51 | 111.15 | 113.51 | 2961 | NASDAQ | FCNCA | Mon, May 17, 2004 | 111.14 | 112.30 | 109.10 | 111.94 | 2960 | NASDAQ | FCNCA | Fri, May 14, 2004 | 111.00 | 111.17 | 110.36 | 110.99 | 2959 | NASDAQ | FCNCA | Thu, May 13, 2004 | 111.10 | 111.74 | 109.97 | 111.00 | 2958 | NASDAQ | FCNCA | Wed, May 12, 2004 | 112.08 | 112.20 | 110.50 | 111.38 | 2957 | NASDAQ | FCNCA | Tue, May 11, 2004 | 111.87 | 113.48 | 110.04 | 112.83 | 2956 | NASDAQ | FCNCA | Mon, May 10, 2004 | 114.00 | 114.00 | 110.00 | 110.64 | 2955 | NASDAQ | FCNCA | Fri, May 7, 2004 | 116.02 | 116.73 | 113.06 | 113.10 | 2954 | NASDAQ | FCNCA | Thu, May 6, 2004 | 117.98 | 118.00 | 116.15 | 116.94 | 2953 | NASDAQ | FCNCA | Wed, May 5, 2004 | 118.50 | 119.25 | 117.65 | 117.65 | 2952 | NASDAQ | FCNCA | Tue, May 4, 2004 | 119.00 | 119.62 | 117.25 | 117.25 | 2951 | NASDAQ | FCNCA | Mon, May 3, 2004 | 121.75 | 122.49 | 118.53 | 118.54 | 2950 | NASDAQ | FCNCA | Fri, Apr 30, 2004 | 122.64 | 123.59 | 122.50 | 122.50 | 2949 | NASDAQ | FCNCA | Thu, Apr 29, 2004 | 124.95 | 124.95 | 123.50 | 123.50 | 2948 | NASDAQ | FCNCA | Wed, Apr 28, 2004 | 124.00 | 125.19 | 123.00 | 123.83 | 2947 | NASDAQ | FCNCA | Tue, Apr 27, 2004 | 124.00 | 125.00 | 124.00 | 124.27 | 2946 | NASDAQ | FCNCA | Mon, Apr 26, 2004 | 124.80 | 124.80 | 123.10 | 124.50 | 2945 | NASDAQ | FCNCA | Fri, Apr 23, 2004 | 122.38 | 123.80 | 122.38 | 123.80 | 2944 | NASDAQ | FCNCA | Thu, Apr 22, 2004 | 123.15 | 125.19 | 122.63 | 125.19 | 2943 | NASDAQ | FCNCA | Wed, Apr 21, 2004 | 122.10 | 123.17 | 119.95 | 123.10 | 2942 | NASDAQ | FCNCA | Tue, Apr 20, 2004 | 123.50 | 123.86 | 120.39 | 121.75 | 2941 | NASDAQ | FCNCA | Mon, Apr 19, 2004 | 122.00 | 123.38 | 120.76 | 122.75 | 2940 | NASDAQ | FCNCA | Fri, Apr 16, 2004 | 123.98 | 124.90 | 120.63 | 123.90 | 2939 | NASDAQ | FCNCA | Thu, Apr 15, 2004 | 124.94 | 124.96 | 121.48 | 122.61 | 2938 | NASDAQ | FCNCA | Wed, Apr 14, 2004 | 124.78 | 124.78 | 122.41 | 122.41 | 2937 | NASDAQ | FCNCA | Tue, Apr 13, 2004 | 126.84 | 126.84 | 122.95 | 123.98 | 2936 | NASDAQ | FCNCA | Mon, Apr 12, 2004 | 122.30 | 126.11 | 122.30 | 126.11 | 2935 | NASDAQ | FCNCA | Thu, Apr 8, 2004 | 123.40 | 124.66 | 123.40 | 124.24 | 2934 | NASDAQ | FCNCA | Wed, Apr 7, 2004 | 123.53 | 124.03 | 122.32 | 124.00 | 2933 | NASDAQ | FCNCA | Tue, Apr 6, 2004 | 122.01 | 125.00 | 122.01 | 123.05 | 2932 | NASDAQ | FCNCA | Mon, Apr 5, 2004 | 124.94 | 125.00 | 123.10 | 125.00 | 2931 | NASDAQ | FCNCA | Fri, Apr 2, 2004 | 124.00 | 125.83 | 123.77 | 125.23 | 2930 | NASDAQ | FCNCA | Thu, Apr 1, 2004 | 123.38 | 124.41 | 121.75 | 124.30 | 2929 | NASDAQ | FCNCA | Wed, Mar 31, 2004 | 124.59 | 124.59 | 123.00 | 123.00 | 2928 | NASDAQ | FCNCA | Tue, Mar 30, 2004 | 124.21 | 124.60 | 123.93 | 124.60 | 2927 | NASDAQ | FCNCA | Mon, Mar 29, 2004 | 124.00 | 125.00 | 123.22 | 124.60 | 2926 | NASDAQ | FCNCA | Fri, Mar 26, 2004 | 121.24 | 124.80 | 121.24 | 124.80 | 2925 | NASDAQ | FCNCA | Thu, Mar 25, 2004 | 122.32 | 124.30 | 121.80 | 124.30 | 2924 | NASDAQ | FCNCA | Wed, Mar 24, 2004 | 121.54 | 123.37 | 120.76 | 123.32 | 2923 | NASDAQ | FCNCA | Tue, Mar 23, 2004 | 121.30 | 123.00 | 121.30 | 121.51 | 2922 | NASDAQ | FCNCA | Mon, Mar 22, 2004 | 123.65 | 123.87 | 121.17 | 121.17 | 2921 | NASDAQ | FCNCA | Fri, Mar 19, 2004 | 123.88 | 124.26 | 123.00 | 123.50 | 2920 | NASDAQ | FCNCA | Thu, Mar 18, 2004 | 120.70 | 124.20 | 120.70 | 124.00 | 2919 | NASDAQ | FCNCA | Wed, Mar 17, 2004 | 120.57 | 123.64 | 119.87 | 123.40 | 2918 | NASDAQ | FCNCA | Tue, Mar 16, 2004 | 122.90 | 122.90 | 119.33 | 119.33 | 2917 | NASDAQ | FCNCA | Mon, Mar 15, 2004 | 123.63 | 123.63 | 117.69 | 120.50 | 2916 | NASDAQ | FCNCA | Fri, Mar 12, 2004 | 120.75 | 123.90 | 118.37 | 123.81 | 2915 | NASDAQ | FCNCA | Thu, Mar 11, 2004 | 120.00 | 121.00 | 118.00 | 118.00 | 2914 | NASDAQ | FCNCA | Wed, Mar 10, 2004 | 123.99 | 123.99 | 119.54 | 119.74 | 2913 | NASDAQ | FCNCA | Tue, Mar 9, 2004 | 120.00 | 123.00 | 120.00 | 123.00 | 2912 | NASDAQ | FCNCA | Mon, Mar 8, 2004 | 124.00 | 124.00 | 123.14 | 123.14 | 2911 | NASDAQ | FCNCA | Fri, Mar 5, 2004 | 123.36 | 124.73 | 122.75 | 124.43 | 2910 | NASDAQ | FCNCA | Thu, Mar 4, 2004 | 122.60 | 124.21 | 122.37 | 124.21 | 2909 | NASDAQ | FCNCA | Wed, Mar 3, 2004 | 124.03 | 124.39 | 122.37 | 123.05 | 2908 | NASDAQ | FCNCA | Tue, Mar 2, 2004 | 122.90 | 124.95 | 122.90 | 124.49 | 2907 | NASDAQ | FCNCA | Mon, Mar 1, 2004 | 125.89 | 125.89 | 122.36 | 125.25 | 2906 | NASDAQ | FCNCA | Fri, Feb 27, 2004 | 123.05 | 125.75 | 123.05 | 124.97 | 2905 | NASDAQ | FCNCA | Thu, Feb 26, 2004 | 124.74 | 125.00 | 121.75 | 125.00 | 2904 | NASDAQ | FCNCA | Wed, Feb 25, 2004 | 123.00 | 123.90 | 120.97 | 123.90 | 2903 | NASDAQ | FCNCA | Tue, Feb 24, 2004 | 124.90 | 124.99 | 120.76 | 124.99 | 2902 | NASDAQ | FCNCA | Mon, Feb 23, 2004 | 125.00 | 125.00 | 123.31 | 123.50 | 2901 | NASDAQ | FCNCA | Fri, Feb 20, 2004 | 124.03 | 126.40 | 122.23 | 125.90 | 2900 | NASDAQ | FCNCA | Thu, Feb 19, 2004 | 123.91 | 126.20 | 123.18 | 124.40 | 2899 | NASDAQ | FCNCA | Wed, Feb 18, 2004 | 122.21 | 125.70 | 121.70 | 125.67 | 2898 | NASDAQ | FCNCA | Tue, Feb 17, 2004 | 120.52 | 123.29 | 119.83 | 123.29 | 2897 | NASDAQ | FCNCA | Fri, Feb 13, 2004 | 118.90 | 122.68 | 118.90 | 121.17 | 2896 | NASDAQ | FCNCA | Thu, Feb 12, 2004 | 119.51 | 122.82 | 119.51 | 122.78 | 2895 | NASDAQ | FCNCA | Wed, Feb 11, 2004 | 118.38 | 121.99 | 118.38 | 121.99 | 2894 | NASDAQ | FCNCA | Tue, Feb 10, 2004 | 119.60 | 121.46 | 119.60 | 121.46 | 2893 | NASDAQ | FCNCA | Mon, Feb 9, 2004 | 118.54 | 118.65 | 116.96 | 118.22 | 2892 | NASDAQ | FCNCA | Fri, Feb 6, 2004 | 116.57 | 119.65 | 116.00 | 118.50 | 2891 | NASDAQ | FCNCA | Thu, Feb 5, 2004 | 118.80 | 118.80 | 115.51 | 115.57 | 2890 | NASDAQ | FCNCA | Wed, Feb 4, 2004 | 121.30 | 121.30 | 115.92 | 116.06 | 2889 | NASDAQ | FCNCA | Tue, Feb 3, 2004 | 118.00 | 120.00 | 117.51 | 119.01 | 2888 | NASDAQ | FCNCA | Mon, Feb 2, 2004 | 121.26 | 121.26 | 117.01 | 119.83 | 2887 | NASDAQ | FCNCA | Fri, Jan 30, 2004 | 117.02 | 120.27 | 117.02 | 118.02 | 2886 | NASDAQ | FCNCA | Thu, Jan 29, 2004 | 120.97 | 120.97 | 117.90 | 117.99 | 2885 | NASDAQ | FCNCA | Wed, Jan 28, 2004 | 122.01 | 122.80 | 119.01 | 119.01 | 2884 | NASDAQ | FCNCA | Tue, Jan 27, 2004 | 122.00 | 123.85 | 122.00 | 123.59 | 2883 | NASDAQ | FCNCA | Mon, Jan 26, 2004 | 120.00 | 124.88 | 120.00 | 124.88 | 2882 | NASDAQ | FCNCA | Fri, Jan 23, 2004 | 120.20 | 122.70 | 119.67 | 122.70 | 2881 | NASDAQ | FCNCA | Thu, Jan 22, 2004 | 120.99 | 122.10 | 119.86 | 120.00 | 2880 | NASDAQ | FCNCA | Wed, Jan 21, 2004 | 120.07 | 121.79 | 119.75 | 120.99 | 2879 | NASDAQ | FCNCA | Tue, Jan 20, 2004 | 121.28 | 123.50 | 120.10 | 120.11 | 2878 | NASDAQ | FCNCA | Fri, Jan 16, 2004 | 124.45 | 124.50 | 122.45 | 122.45 | 2877 | NASDAQ | FCNCA | Thu, Jan 15, 2004 | 121.78 | 124.54 | 121.07 | 124.00 | 2876 | NASDAQ | FCNCA | Wed, Jan 14, 2004 | 122.27 | 123.10 | 121.40 | 123.10 | 2875 | NASDAQ | FCNCA | Tue, Jan 13, 2004 | 121.78 | 122.05 | 118.82 | 122.05 | 2874 | NASDAQ | FCNCA | Mon, Jan 12, 2004 | 121.49 | 121.50 | 118.63 | 121.40 | 2873 | NASDAQ | FCNCA | Fri, Jan 9, 2004 | 121.43 | 121.43 | 118.69 | 120.81 | 2872 | NASDAQ | FCNCA | Thu, Jan 8, 2004 | 120.61 | 122.45 | 120.61 | 121.20 | 2871 | NASDAQ | FCNCA | Wed, Jan 7, 2004 | 121.50 | 121.99 | 119.00 | 120.63 | 2870 | NASDAQ | FCNCA | Tue, Jan 6, 2004 | 121.50 | 121.97 | 120.65 | 121.10 | 2869 | NASDAQ | FCNCA | Mon, Jan 5, 2004 | 121.97 | 121.97 | 118.07 | 119.63 | 2868 | NASDAQ | FCNCA | Fri, Jan 2, 2004 | 123.75 | 123.75 | 120.50 | 121.94 | 2867 | NASDAQ | FCNCA | Wed, Dec 31, 2003 | 125.00 | 125.57 | 120.50 | 120.50 | 2866 | NASDAQ | FCNCA | Tue, Dec 30, 2003 | 125.99 | 126.64 | 123.26 | 124.62 | 2865 | NASDAQ | FCNCA | Mon, Dec 29, 2003 | 124.50 | 126.00 | 123.50 | 126.00 | 2864 | NASDAQ | FCNCA | Fri, Dec 26, 2003 | 122.15 | 124.79 | 122.15 | 124.75 | 2863 | NASDAQ | FCNCA | Wed, Dec 24, 2003 | 121.16 | 124.00 | 121.16 | 123.36 | 2862 | NASDAQ | FCNCA | Tue, Dec 23, 2003 | 120.00 | 123.64 | 118.05 | 123.60 | 2861 | NASDAQ | FCNCA | Mon, Dec 22, 2003 | 121.00 | 122.00 | 119.12 | 122.00 | 2860 | NASDAQ | FCNCA | Fri, Dec 19, 2003 | 122.99 | 123.00 | 120.89 | 122.60 | 2859 | NASDAQ | FCNCA | Thu, Dec 18, 2003 | 119.50 | 122.90 | 119.50 | 122.90 | 2858 | NASDAQ | FCNCA | Wed, Dec 17, 2003 | 118.68 | 121.87 | 116.57 | 121.68 | 2857 | NASDAQ | FCNCA | Tue, Dec 16, 2003 | 117.89 | 121.02 | 116.55 | 120.85 | 2856 | NASDAQ | FCNCA | Mon, Dec 15, 2003 | 121.00 | 122.49 | 118.34 | 118.36 | 2855 | NASDAQ | FCNCA | Fri, Dec 12, 2003 | 118.09 | 121.00 | 118.09 | 121.00 | 2854 | NASDAQ | FCNCA | Thu, Dec 11, 2003 | 114.02 | 119.50 | 114.02 | 119.50 | 2853 | NASDAQ | FCNCA | Wed, Dec 10, 2003 | 117.00 | 117.00 | 115.00 | 116.19 | 2852 | NASDAQ | FCNCA | Tue, Dec 9, 2003 | 115.27 | 116.48 | 115.00 | 115.90 | 2851 | NASDAQ | FCNCA | Mon, Dec 8, 2003 | 114.80 | 115.92 | 114.10 | 115.84 | 2850 | NASDAQ | FCNCA | Fri, Dec 5, 2003 | 114.10 | 115.80 | 113.53 | 114.81 | 2849 | NASDAQ | FCNCA | Thu, Dec 4, 2003 | 111.02 | 114.68 | 111.02 | 114.66 | 2848 | NASDAQ | FCNCA | Wed, Dec 3, 2003 | 112.56 | 114.74 | 110.05 | 110.05 | 2847 | NASDAQ | FCNCA | Tue, Dec 2, 2003 | 114.00 | 114.70 | 112.76 | 113.55 | 2846 | NASDAQ | FCNCA | Mon, Dec 1, 2003 | 110.52 | 113.00 | 110.52 | 113.00 | 2845 | NASDAQ | FCNCA | Fri, Nov 28, 2003 | 114.00 | 114.00 | 109.52 | 109.52 | 2844 | NASDAQ | FCNCA | Wed, Nov 26, 2003 | 113.95 | 113.95 | 110.55 | 112.50 | 2843 | NASDAQ | FCNCA | Tue, Nov 25, 2003 | 113.02 | 113.02 | 109.75 | 110.73 | 2842 | NASDAQ | FCNCA | Mon, Nov 24, 2003 | 111.84 | 112.67 | 109.81 | 112.64 | 2841 | NASDAQ | FCNCA | Fri, Nov 21, 2003 | 109.99 | 110.00 | 108.41 | 110.00 | 2840 | NASDAQ | FCNCA | Thu, Nov 20, 2003 | 111.95 | 111.95 | 108.01 | 108.21 | 2839 | NASDAQ | FCNCA | Wed, Nov 19, 2003 | 109.01 | 110.98 | 108.66 | 110.23 | 2838 | NASDAQ | FCNCA | Tue, Nov 18, 2003 | 110.41 | 111.75 | 109.13 | 109.34 | 2837 | NASDAQ | FCNCA | Mon, Nov 17, 2003 | 112.01 | 114.42 | 110.01 | 110.05 | 2836 | NASDAQ | FCNCA | Fri, Nov 14, 2003 | 116.37 | 116.49 | 113.11 | 113.15 | 2835 | NASDAQ | FCNCA | Thu, Nov 13, 2003 | 113.50 | 114.70 | 113.50 | 114.17 | 2834 | NASDAQ | FCNCA | Wed, Nov 12, 2003 | 115.00 | 116.59 | 113.99 | 115.00 | 2833 | NASDAQ | FCNCA | Tue, Nov 11, 2003 | 114.75 | 115.00 | 113.00 | 114.06 | 2832 | NASDAQ | FCNCA | Mon, Nov 10, 2003 | 115.51 | 117.49 | 113.52 | 113.52 | 2831 | NASDAQ | FCNCA | Fri, Nov 7, 2003 | 116.95 | 117.85 | 116.00 | 117.15 | 2830 | NASDAQ | FCNCA | Thu, Nov 6, 2003 | 116.25 | 116.93 | 114.33 | 116.93 | 2829 | NASDAQ | FCNCA | Wed, Nov 5, 2003 | 115.30 | 116.24 | 114.00 | 116.22 | 2828 | NASDAQ | FCNCA | Tue, Nov 4, 2003 | 116.23 | 116.30 | 114.45 | 114.45 | 2827 | NASDAQ | FCNCA | Mon, Nov 3, 2003 | 115.86 | 116.75 | 113.00 | 116.33 | 2826 | NASDAQ | FCNCA | Fri, Oct 31, 2003 | 116.25 | 117.00 | 113.78 | 114.00 | 2825 | NASDAQ | FCNCA | Thu, Oct 30, 2003 | 113.10 | 116.79 | 113.10 | 116.50 | 2824 | NASDAQ | FCNCA | Wed, Oct 29, 2003 | 113.03 | 114.45 | 113.03 | 114.29 | 2823 | NASDAQ | FCNCA | Tue, Oct 28, 2003 | 109.37 | 113.40 | 109.37 | 113.40 | 2822 | NASDAQ | FCNCA | Mon, Oct 27, 2003 | 107.10 | 110.43 | 107.10 | 110.00 | 2821 | NASDAQ | FCNCA | Fri, Oct 24, 2003 | 110.44 | 110.45 | 108.49 | 108.62 | 2820 | NASDAQ | FCNCA | Thu, Oct 23, 2003 | 111.03 | 111.73 | 109.00 | 110.26 | 2819 | NASDAQ | FCNCA | Wed, Oct 22, 2003 | 110.50 | 112.27 | 110.50 | 110.50 | 2818 | NASDAQ | FCNCA | Tue, Oct 21, 2003 | 113.19 | 113.58 | 109.50 | 112.83 | 2817 | NASDAQ | FCNCA | Mon, Oct 20, 2003 | 111.18 | 113.17 | 111.10 | 111.66 | 2816 | NASDAQ | FCNCA | Fri, Oct 17, 2003 | 113.26 | 113.95 | 111.06 | 111.80 | 2815 | NASDAQ | FCNCA | Thu, Oct 16, 2003 | 113.16 | 113.80 | 112.58 | 113.01 | 2814 | NASDAQ | FCNCA | Wed, Oct 15, 2003 | 111.89 | 113.51 | 111.89 | 112.26 | 2813 | NASDAQ | FCNCA | Tue, Oct 14, 2003 | 111.61 | 113.25 | 111.50 | 113.10 | 2812 | NASDAQ | FCNCA | Mon, Oct 13, 2003 | 110.82 | 112.68 | 108.30 | 110.50 | 2811 | NASDAQ | FCNCA | Fri, Oct 10, 2003 | 111.00 | 111.00 | 108.62 | 109.50 | 2810 | NASDAQ | FCNCA | Thu, Oct 9, 2003 | 111.75 | 114.75 | 109.65 | 111.00 | 2809 | NASDAQ | FCNCA | Wed, Oct 8, 2003 | 110.01 | 113.25 | 110.01 | 111.75 | 2808 | NASDAQ | FCNCA | Tue, Oct 7, 2003 | 112.26 | 113.25 | 109.93 | 113.04 | 2807 | NASDAQ | FCNCA | Mon, Oct 6, 2003 | 108.75 | 114.39 | 108.75 | 112.38 | 2806 | NASDAQ | FCNCA | Fri, Oct 3, 2003 | 110.00 | 110.88 | 108.37 | 109.95 | 2805 | NASDAQ | FCNCA | Thu, Oct 2, 2003 | 106.54 | 109.00 | 105.11 | 107.60 | 2804 | NASDAQ | FCNCA | Wed, Oct 1, 2003 | 109.36 | 110.56 | 105.60 | 109.25 | 2803 | NASDAQ | FCNCA | Tue, Sep 30, 2003 | 109.21 | 109.21 | 105.60 | 105.70 | 2802 | NASDAQ | FCNCA | Mon, Sep 29, 2003 | 106.25 | 110.00 | 105.49 | 110.00 | 2801 | NASDAQ | FCNCA | Fri, Sep 26, 2003 | 107.00 | 109.11 | 104.64 | 105.77 | 2800 | NASDAQ | FCNCA | Thu, Sep 25, 2003 | 110.75 | 111.99 | 106.25 | 110.00 | 2799 | NASDAQ | FCNCA | Wed, Sep 24, 2003 | 113.03 | 113.60 | 110.52 | 111.25 | 2798 | NASDAQ | FCNCA | Tue, Sep 23, 2003 | 111.50 | 113.75 | 110.50 | 111.13 | 2797 | NASDAQ | FCNCA | Mon, Sep 22, 2003 | 112.22 | 113.95 | 110.99 | 113.76 | 2796 | NASDAQ | FCNCA | Fri, Sep 19, 2003 | 113.50 | 114.46 | 113.20 | 114.00 | 2795 | NASDAQ | FCNCA | Thu, Sep 18, 2003 | 114.60 | 114.60 | 112.30 | 113.00 | 2794 | NASDAQ | FCNCA | Wed, Sep 17, 2003 | 112.08 | 114.90 | 112.08 | 113.80 | 2793 | NASDAQ | FCNCA | Tue, Sep 16, 2003 | 113.25 | 114.95 | 112.02 | 114.00 | 2792 | NASDAQ | FCNCA | Mon, Sep 15, 2003 | 110.10 | 113.87 | 110.10 | 113.50 | 2791 | NASDAQ | FCNCA | Fri, Sep 12, 2003 | 112.90 | 113.06 | 109.50 | 112.00 | 2790 | NASDAQ | FCNCA | Thu, Sep 11, 2003 | 111.98 | 113.75 | 106.00 | 112.88 | 2789 | NASDAQ | FCNCA | Wed, Sep 10, 2003 | 110.01 | 113.00 | 107.75 | 107.75 | 2788 | NASDAQ | FCNCA | Tue, Sep 9, 2003 | 112.00 | 114.35 | 110.13 | 111.72 | 2787 | NASDAQ | FCNCA | Mon, Sep 8, 2003 | 113.49 | 114.99 | 112.55 | 114.00 | 2786 | NASDAQ | FCNCA | Fri, Sep 5, 2003 | 112.70 | 113.80 | 110.50 | 110.50 | 2785 | NASDAQ | FCNCA | Thu, Sep 4, 2003 | 114.50 | 114.80 | 111.75 | 111.75 | 2784 | NASDAQ | FCNCA | Wed, Sep 3, 2003 | 111.17 | 114.45 | 106.11 | 114.45 | 2783 | NASDAQ | FCNCA | Tue, Sep 2, 2003 | 106.52 | 114.25 | 106.52 | 112.99 | 2782 | NASDAQ | FCNCA | Fri, Aug 29, 2003 | 111.11 | 111.11 | 107.21 | 107.21 | 2781 | NASDAQ | FCNCA | Thu, Aug 28, 2003 | 110.00 | 111.25 | 110.00 | 110.85 | 2780 | NASDAQ | FCNCA | Wed, Aug 27, 2003 | 109.58 | 112.50 | 109.58 | 112.00 | 2779 | NASDAQ | FCNCA | Tue, Aug 26, 2003 | 109.23 | 112.65 | 108.07 | 112.65 | 2778 | NASDAQ | FCNCA | Mon, Aug 25, 2003 | 111.35 | 111.35 | 109.17 | 109.89 | 2777 | NASDAQ | FCNCA | Fri, Aug 22, 2003 | 117.99 | 117.99 | 109.12 | 109.12 | 2776 | NASDAQ | FCNCA | Thu, Aug 21, 2003 | 114.73 | 118.99 | 112.38 | 113.51 | 2775 | NASDAQ | FCNCA | Wed, Aug 20, 2003 | 111.97 | 114.93 | 111.97 | 114.59 | 2774 | NASDAQ | FCNCA | Tue, Aug 19, 2003 | 114.95 | 118.97 | 110.31 | 117.50 | 2773 | NASDAQ | FCNCA | Mon, Aug 18, 2003 | 108.05 | 114.80 | 108.05 | 111.00 | 2772 | NASDAQ | FCNCA | Fri, Aug 15, 2003 | 109.56 | 112.96 | 109.56 | 112.96 | 2771 | NASDAQ | FCNCA | Thu, Aug 14, 2003 | 107.46 | 110.75 | 107.46 | 110.75 | 2770 | NASDAQ | FCNCA | Wed, Aug 13, 2003 | 107.44 | 110.49 | 107.14 | 109.50 | 2769 | NASDAQ | FCNCA | Tue, Aug 12, 2003 | 108.50 | 108.50 | 106.03 | 106.70 | 2768 | NASDAQ | FCNCA | Mon, Aug 11, 2003 | 108.06 | 108.07 | 106.00 | 107.00 | 2767 | NASDAQ | FCNCA | Fri, Aug 8, 2003 | 108.00 | 108.86 | 107.42 | 108.85 | 2766 | NASDAQ | FCNCA | Thu, Aug 7, 2003 | 105.03 | 109.38 | 105.03 | 108.27 | 2765 | NASDAQ | FCNCA | Wed, Aug 6, 2003 | 106.11 | 110.75 | 106.11 | 107.57 | 2764 | NASDAQ | FCNCA | Tue, Aug 5, 2003 | 108.90 | 110.89 | 107.51 | 107.75 | 2763 | NASDAQ | FCNCA | Mon, Aug 4, 2003 | 108.05 | 110.74 | 107.12 | 109.00 | 2762 | NASDAQ | FCNCA | Fri, Aug 1, 2003 | 113.25 | 116.00 | 108.04 | 109.00 | 2761 | NASDAQ | FCNCA | Thu, Jul 31, 2003 | 107.00 | 124.19 | 107.00 | 115.97 | 2760 | NASDAQ | FCNCA | Wed, Jul 30, 2003 | 103.36 | 109.75 | 103.00 | 109.75 | 2759 | NASDAQ | FCNCA | Tue, Jul 29, 2003 | 104.99 | 104.99 | 101.20 | 102.91 | 2758 | NASDAQ | FCNCA | Mon, Jul 28, 2003 | 104.75 | 105.04 | 103.22 | 104.17 | 2757 | NASDAQ | FCNCA | Fri, Jul 25, 2003 | 103.00 | 104.50 | 101.20 | 103.04 | 2756 | NASDAQ | FCNCA | Thu, Jul 24, 2003 | 103.79 | 104.69 | 101.05 | 102.20 | 2755 | NASDAQ | FCNCA | Wed, Jul 23, 2003 | 101.51 | 104.30 | 100.43 | 102.19 | 2754 | NASDAQ | FCNCA | Tue, Jul 22, 2003 | 101.42 | 102.10 | 100.02 | 102.09 | 2753 | NASDAQ | FCNCA | Mon, Jul 21, 2003 | 103.70 | 103.70 | 100.02 | 100.75 | 2752 | NASDAQ | FCNCA | Fri, Jul 18, 2003 | 105.98 | 106.53 | 102.50 | 104.00 | 2751 | NASDAQ | FCNCA | Thu, Jul 17, 2003 | 105.85 | 107.74 | 103.27 | 103.56 | 2750 | NASDAQ | FCNCA | Wed, Jul 16, 2003 | 104.70 | 106.50 | 103.45 | 104.43 | 2749 | NASDAQ | FCNCA | Tue, Jul 15, 2003 | 105.32 | 105.87 | 104.56 | 105.87 | 2748 | NASDAQ | FCNCA | Mon, Jul 14, 2003 | 105.55 | 106.61 | 105.32 | 105.51 | 2747 | NASDAQ | FCNCA | Fri, Jul 11, 2003 | 106.66 | 107.91 | 104.33 | 104.35 | 2746 | NASDAQ | FCNCA | Thu, Jul 10, 2003 | 107.53 | 108.35 | 106.32 | 106.66 | 2745 | NASDAQ | FCNCA | Wed, Jul 9, 2003 | 109.13 | 109.57 | 106.52 | 107.04 | 2744 | NASDAQ | FCNCA | Tue, Jul 8, 2003 | 108.00 | 109.87 | 106.91 | 108.10 | 2743 | NASDAQ | FCNCA | Mon, Jul 7, 2003 | 106.74 | 107.88 | 104.42 | 106.90 | 2742 | NASDAQ | FCNCA | Thu, Jul 3, 2003 | 103.05 | 106.70 | 103.05 | 106.00 | 2741 | NASDAQ | FCNCA | Wed, Jul 2, 2003 | 101.17 | 107.59 | 101.17 | 105.63 | 2740 | NASDAQ | FCNCA | Tue, Jul 1, 2003 | 101.00 | 101.30 | 99.00 | 100.80 | 2739 | NASDAQ | FCNCA | Mon, Jun 30, 2003 | 99.98 | 100.98 | 98.50 | 100.83 | 2738 | NASDAQ | FCNCA | Fri, Jun 27, 2003 | 100.00 | 100.00 | 97.79 | 99.99 | 2737 | NASDAQ | FCNCA | Thu, Jun 26, 2003 | 97.21 | 100.72 | 97.21 | 99.95 | 2736 | NASDAQ | FCNCA | Wed, Jun 25, 2003 | 98.05 | 99.84 | 98.05 | 98.68 | 2735 | NASDAQ | FCNCA | Tue, Jun 24, 2003 | 100.65 | 100.65 | 98.01 | 99.84 | 2734 | NASDAQ | FCNCA | Mon, Jun 23, 2003 | 99.61 | 100.00 | 97.61 | 97.61 | 2733 | NASDAQ | FCNCA | Fri, Jun 20, 2003 | 98.81 | 100.64 | 97.53 | 99.70 | 2732 | NASDAQ | FCNCA | Thu, Jun 19, 2003 | 99.94 | 99.94 | 97.00 | 98.55 | 2731 | NASDAQ | FCNCA | Wed, Jun 18, 2003 | 100.85 | 100.85 | 97.00 | 97.65 | 2730 | NASDAQ | FCNCA | Tue, Jun 17, 2003 | 98.57 | 99.77 | 98.53 | 98.81 | 2729 | NASDAQ | FCNCA | Mon, Jun 16, 2003 | 100.32 | 100.50 | 98.52 | 99.69 | 2728 | NASDAQ | FCNCA | Fri, Jun 13, 2003 | 100.50 | 100.50 | 99.29 | 99.98 | 2727 | NASDAQ | FCNCA | Thu, Jun 12, 2003 | 97.00 | 100.99 | 97.00 | 100.99 | 2726 | NASDAQ | FCNCA | Wed, Jun 11, 2003 | 100.20 | 101.00 | 98.50 | 100.96 | 2725 | NASDAQ | FCNCA | Tue, Jun 10, 2003 | 99.54 | 101.87 | 99.35 | 101.20 | 2724 | NASDAQ | FCNCA | Mon, Jun 9, 2003 | 101.30 | 101.90 | 99.51 | 100.11 | 2723 | NASDAQ | FCNCA | Fri, Jun 6, 2003 | 103.00 | 103.80 | 101.29 | 101.29 | 2722 | NASDAQ | FCNCA | Thu, Jun 5, 2003 | 101.00 | 103.39 | 100.63 | 102.34 | 2721 | NASDAQ | FCNCA | Wed, Jun 4, 2003 | 100.00 | 103.73 | 99.90 | 102.94 | 2720 | NASDAQ | FCNCA | Tue, Jun 3, 2003 | 102.05 | 102.05 | 100.00 | 100.00 | 2719 | NASDAQ | FCNCA | Mon, Jun 2, 2003 | 100.36 | 102.98 | 99.31 | 99.31 | 2718 | NASDAQ | FCNCA | Fri, May 30, 2003 | 100.30 | 101.60 | 100.01 | 101.60 | 2717 | NASDAQ | FCNCA | Thu, May 29, 2003 | 100.66 | 100.99 | 97.71 | 97.71 | 2716 | NASDAQ | FCNCA | Wed, May 28, 2003 | 99.23 | 99.50 | 97.57 | 98.90 | 2715 | NASDAQ | FCNCA | Tue, May 27, 2003 | 99.35 | 100.00 | 97.64 | 99.29 | 2714 | NASDAQ | FCNCA | Fri, May 23, 2003 | 99.20 | 99.70 | 98.15 | 98.60 | 2713 | NASDAQ | FCNCA | Thu, May 22, 2003 | 98.59 | 99.75 | 96.90 | 98.10 | 2712 | NASDAQ | FCNCA | Wed, May 21, 2003 | 98.30 | 98.76 | 96.92 | 98.00 | 2711 | NASDAQ | FCNCA | Tue, May 20, 2003 | 98.11 | 98.76 | 97.00 | 98.76 | 2710 | NASDAQ | FCNCA | Mon, May 19, 2003 | 99.80 | 99.80 | 97.27 | 97.32 | 2709 | NASDAQ | FCNCA | Fri, May 16, 2003 | 96.20 | 101.96 | 96.20 | 99.80 | 2708 | NASDAQ | FCNCA | Thu, May 15, 2003 | 99.96 | 101.56 | 98.06 | 99.17 | 2707 | NASDAQ | FCNCA | Wed, May 14, 2003 | 99.90 | 99.99 | 98.15 | 99.00 | 2706 | NASDAQ | FCNCA | Tue, May 13, 2003 | 98.60 | 100.51 | 97.58 | 98.40 | 2705 | NASDAQ | FCNCA | Mon, May 12, 2003 | 99.50 | 101.89 | 98.23 | 99.05 | 2704 | NASDAQ | FCNCA | Fri, May 9, 2003 | 101.40 | 102.55 | 100.00 | 100.12 | 2703 | NASDAQ | FCNCA | Thu, May 8, 2003 | 100.65 | 102.26 | 100.19 | 101.00 | 2702 | NASDAQ | FCNCA | Wed, May 7, 2003 | 101.20 | 104.38 | 101.00 | 101.00 | 2701 | NASDAQ | FCNCA | Tue, May 6, 2003 | 100.43 | 102.85 | 99.35 | 102.38 | 2700 | NASDAQ | FCNCA | Mon, May 5, 2003 | 99.15 | 100.39 | 97.40 | 99.87 | 2699 | NASDAQ | FCNCA | Fri, May 2, 2003 | 98.94 | 98.95 | 98.39 | 98.39 | 2698 | NASDAQ | FCNCA | Thu, May 1, 2003 | 96.15 | 98.15 | 96.15 | 97.74 | 2697 | NASDAQ | FCNCA | Wed, Apr 30, 2003 | 96.60 | 99.00 | 96.60 | 97.26 | 2696 | NASDAQ | FCNCA | Tue, Apr 29, 2003 | 99.00 | 101.70 | 97.26 | 97.88 | 2695 | NASDAQ | FCNCA | Mon, Apr 28, 2003 | 98.26 | 101.90 | 96.86 | 100.77 | 2694 | NASDAQ | FCNCA | Fri, Apr 25, 2003 | 99.75 | 100.87 | 98.51 | 98.83 | 2693 | NASDAQ | FCNCA | Thu, Apr 24, 2003 | 100.26 | 102.25 | 99.00 | 100.06 | 2692 | NASDAQ | FCNCA | Wed, Apr 23, 2003 | 102.90 | 103.50 | 101.69 | 102.50 | 2691 | NASDAQ | FCNCA | Tue, Apr 22, 2003 | 101.32 | 103.59 | 100.39 | 103.19 | 2690 | NASDAQ | FCNCA | Mon, Apr 21, 2003 | 101.95 | 101.95 | 99.43 | 101.64 | 2689 | NASDAQ | FCNCA | Thu, Apr 17, 2003 | 101.75 | 102.00 | 100.42 | 100.92 | 2688 | NASDAQ | FCNCA | Wed, Apr 16, 2003 | 100.52 | 101.50 | 100.52 | 101.35 | 2687 | NASDAQ | FCNCA | Tue, Apr 15, 2003 | 97.80 | 100.00 | 96.93 | 100.00 | 2686 | NASDAQ | FCNCA | Mon, Apr 14, 2003 | 97.60 | 98.55 | 97.60 | 97.80 | 2685 | NASDAQ | FCNCA | Fri, Apr 11, 2003 | 97.51 | 97.54 | 96.78 | 97.16 | 2684 | NASDAQ | FCNCA | Thu, Apr 10, 2003 | 96.80 | 97.38 | 96.26 | 97.38 | 2683 | NASDAQ | FCNCA | Wed, Apr 9, 2003 | 96.90 | 97.38 | 96.40 | 96.65 | 2682 | NASDAQ | FCNCA | Tue, Apr 8, 2003 | 94.80 | 96.90 | 94.80 | 96.80 | 2681 | NASDAQ | FCNCA | Mon, Apr 7, 2003 | 94.98 | 96.79 | 94.48 | 94.80 | 2680 | NASDAQ | FCNCA | Fri, Apr 4, 2003 | 94.54 | 95.10 | 94.38 | 94.55 | 2679 | NASDAQ | FCNCA | Thu, Apr 3, 2003 | 95.25 | 95.25 | 94.10 | 94.43 | 2678 | NASDAQ | FCNCA | Wed, Apr 2, 2003 | 93.91 | 94.76 | 93.10 | 94.25 | 2677 | NASDAQ | FCNCA | Tue, Apr 1, 2003 | 92.67 | 94.42 | 92.67 | 94.42 | 2676 | NASDAQ | FCNCA | Mon, Mar 31, 2003 | 93.48 | 94.40 | 92.50 | 94.09 | 2675 | NASDAQ | FCNCA | Fri, Mar 28, 2003 | 93.40 | 95.65 | 93.40 | 94.56 | 2674 | NASDAQ | FCNCA | Thu, Mar 27, 2003 | 92.19 | 93.75 | 91.75 | 93.49 | 2673 | NASDAQ | FCNCA | Wed, Mar 26, 2003 | 92.48 | 94.00 | 92.03 | 92.04 | 2672 | NASDAQ | FCNCA | Tue, Mar 25, 2003 | 92.09 | 94.86 | 92.09 | 93.02 | 2671 | NASDAQ | FCNCA | Mon, Mar 24, 2003 | 93.55 | 93.55 | 91.59 | 93.50 | 2670 | NASDAQ | FCNCA | Fri, Mar 21, 2003 | 93.56 | 95.19 | 92.55 | 93.50 | 2669 | NASDAQ | FCNCA | Thu, Mar 20, 2003 | 93.31 | 94.50 | 93.05 | 94.50 | 2668 | NASDAQ | FCNCA | Wed, Mar 19, 2003 | 94.49 | 94.49 | 93.10 | 94.00 | 2667 | NASDAQ | FCNCA | Tue, Mar 18, 2003 | 94.87 | 95.07 | 93.88 | 94.49 | 2666 | NASDAQ | FCNCA | Mon, Mar 17, 2003 | 93.29 | 95.00 | 93.00 | 94.83 | 2665 | NASDAQ | FCNCA | Fri, Mar 14, 2003 | 92.88 | 94.32 | 92.88 | 92.90 | 2664 | NASDAQ | FCNCA | Thu, Mar 13, 2003 | 93.98 | 93.98 | 91.32 | 92.88 | 2663 | NASDAQ | FCNCA | Wed, Mar 12, 2003 | 90.41 | 93.32 | 90.41 | 91.44 | 2662 | NASDAQ | FCNCA | Tue, Mar 11, 2003 | 91.74 | 92.05 | 89.51 | 91.09 | 2661 | NASDAQ | FCNCA | Mon, Mar 10, 2003 | 94.30 | 94.30 | 92.26 | 92.34 | 2660 | NASDAQ | FCNCA | Fri, Mar 7, 2003 | 94.61 | 94.62 | 94.31 | 94.35 | 2659 | NASDAQ | FCNCA | Thu, Mar 6, 2003 | 94.75 | 95.16 | 94.24 | 94.79 | 2658 | NASDAQ | FCNCA | Wed, Mar 5, 2003 | 94.07 | 94.78 | 93.89 | 94.76 | 2657 | NASDAQ | FCNCA | Tue, Mar 4, 2003 | 93.00 | 94.27 | 93.00 | 94.26 | 2656 | NASDAQ | FCNCA | Mon, Mar 3, 2003 | 93.39 | 93.62 | 93.00 | 93.25 | 2655 | NASDAQ | FCNCA | Fri, Feb 28, 2003 | 93.18 | 93.58 | 92.27 | 93.31 | 2654 | NASDAQ | FCNCA | Thu, Feb 27, 2003 | 92.33 | 93.55 | 92.33 | 93.29 | 2653 | NASDAQ | FCNCA | Wed, Feb 26, 2003 | 91.99 | 92.66 | 91.29 | 91.68 | 2652 | NASDAQ | FCNCA | Tue, Feb 25, 2003 | 91.00 | 92.06 | 90.71 | 91.99 | 2651 | NASDAQ | FCNCA | Mon, Feb 24, 2003 | 91.63 | 92.03 | 91.00 | 91.35 | 2650 | NASDAQ | FCNCA | Fri, Feb 21, 2003 | 92.32 | 92.62 | 92.00 | 92.30 | 2649 | NASDAQ | FCNCA | Thu, Feb 20, 2003 | 92.07 | 92.84 | 92.00 | 92.19 | 2648 | NASDAQ | FCNCA | Wed, Feb 19, 2003 | 92.53 | 92.53 | 91.63 | 92.14 | 2647 | NASDAQ | FCNCA | Tue, Feb 18, 2003 | 92.84 | 93.25 | 92.50 | 93.20 | 2646 | NASDAQ | FCNCA | Fri, Feb 14, 2003 | 91.88 | 92.70 | 91.28 | 92.70 | 2645 | NASDAQ | FCNCA | Thu, Feb 13, 2003 | 90.39 | 91.48 | 90.30 | 90.94 | 2644 | NASDAQ | FCNCA | Wed, Feb 12, 2003 | 90.50 | 91.05 | 90.50 | 90.55 | 2643 | NASDAQ | FCNCA | Tue, Feb 11, 2003 | 92.03 | 92.58 | 90.24 | 91.01 | 2642 | NASDAQ | FCNCA | Mon, Feb 10, 2003 | 92.61 | 92.61 | 91.42 | 92.25 | 2641 | NASDAQ | FCNCA | Fri, Feb 7, 2003 | 93.96 | 94.08 | 91.25 | 91.34 | 2640 | NASDAQ | FCNCA | Thu, Feb 6, 2003 | 93.00 | 94.05 | 92.64 | 93.19 | 2639 | NASDAQ | FCNCA | Wed, Feb 5, 2003 | 92.88 | 93.23 | 92.77 | 93.07 | 2638 | NASDAQ | FCNCA | Tue, Feb 4, 2003 | 92.03 | 93.02 | 91.35 | 92.58 | 2637 | NASDAQ | FCNCA | Mon, Feb 3, 2003 | 91.60 | 94.02 | 91.55 | 92.95 | 2636 | NASDAQ | FCNCA | Fri, Jan 31, 2003 | 92.98 | 92.98 | 90.00 | 91.00 | 2635 | NASDAQ | FCNCA | Thu, Jan 30, 2003 | 93.60 | 93.79 | 91.25 | 91.91 | 2634 | NASDAQ | FCNCA | Wed, Jan 29, 2003 | 94.00 | 96.40 | 92.47 | 93.52 | 2633 | NASDAQ | FCNCA | Tue, Jan 28, 2003 | 92.92 | 95.79 | 92.00 | 94.00 | 2632 | NASDAQ | FCNCA | Mon, Jan 27, 2003 | 93.60 | 95.00 | 92.75 | 95.00 | 2631 | NASDAQ | FCNCA | Fri, Jan 24, 2003 | 94.71 | 97.60 | 93.40 | 93.71 | 2630 | NASDAQ | FCNCA | Thu, Jan 23, 2003 | 96.85 | 97.41 | 94.04 | 95.70 | 2629 | NASDAQ | FCNCA | Wed, Jan 22, 2003 | 94.45 | 97.85 | 94.16 | 97.39 | 2628 | NASDAQ | FCNCA | Tue, Jan 21, 2003 | 93.39 | 94.00 | 92.85 | 93.85 | 2627 | NASDAQ | FCNCA | Fri, Jan 17, 2003 | 93.89 | 94.77 | 93.40 | 93.40 | 2626 | NASDAQ | FCNCA | Thu, Jan 16, 2003 | 93.90 | 94.99 | 93.01 | 93.88 | 2625 | NASDAQ | FCNCA | Wed, Jan 15, 2003 | 97.99 | 97.99 | 91.51 | 91.83 | 2624 | NASDAQ | FCNCA | Tue, Jan 14, 2003 | 97.53 | 97.53 | 96.25 | 97.30 | 2623 | NASDAQ | FCNCA | Mon, Jan 13, 2003 | 97.61 | 98.40 | 97.35 | 97.85 | 2622 | NASDAQ | FCNCA | Fri, Jan 10, 2003 | 99.83 | 99.83 | 97.60 | 98.52 | 2621 | NASDAQ | FCNCA | Thu, Jan 9, 2003 | 97.10 | 99.00 | 96.90 | 98.60 | 2620 | NASDAQ | FCNCA | Wed, Jan 8, 2003 | 98.76 | 99.02 | 96.29 | 96.90 | 2619 | NASDAQ | FCNCA | Tue, Jan 7, 2003 | 101.25 | 101.25 | 98.07 | 98.75 | 2618 | NASDAQ | FCNCA | Mon, Jan 6, 2003 | 96.50 | 101.30 | 96.50 | 100.85 | 2617 | NASDAQ | FCNCA | Fri, Jan 3, 2003 | 98.51 | 98.51 | 96.89 | 96.89 | 2616 | NASDAQ | FCNCA | Thu, Jan 2, 2003 | 96.53 | 98.20 | 96.17 | 98.20 | 2615 | NASDAQ | FCNCA | Tue, Dec 31, 2002 | 96.01 | 97.97 | 96.01 | 96.60 | 2614 | NASDAQ | FCNCA | Mon, Dec 30, 2002 | 93.07 | 98.05 | 93.07 | 98.05 | 2613 | NASDAQ | FCNCA | Fri, Dec 27, 2002 | 97.25 | 97.40 | 96.12 | 96.40 | 2612 | NASDAQ | FCNCA | Thu, Dec 26, 2002 | 93.03 | 97.25 | 93.03 | 97.25 | 2611 | NASDAQ | FCNCA | Tue, Dec 24, 2002 | 96.12 | 96.12 | 96.12 | 96.12 | 2610 | NASDAQ | FCNCA | Mon, Dec 23, 2002 | 94.27 | 95.70 | 94.16 | 95.46 | 2609 | NASDAQ | FCNCA | Fri, Dec 20, 2002 | 94.32 | 95.35 | 93.50 | 95.20 | 2608 | NASDAQ | FCNCA | Thu, Dec 19, 2002 | 94.13 | 94.83 | 93.00 | 94.69 | 2607 | NASDAQ | FCNCA | Wed, Dec 18, 2002 | 94.19 | 94.19 | 91.88 | 93.18 | 2606 | NASDAQ | FCNCA | Tue, Dec 17, 2002 | 93.87 | 93.95 | 92.24 | 93.60 | 2605 | NASDAQ | FCNCA | Mon, Dec 16, 2002 | 92.00 | 93.70 | 90.38 | 91.50 | 2604 | NASDAQ | FCNCA | Fri, Dec 13, 2002 | 92.77 | 93.59 | 91.51 | 91.63 | 2603 | NASDAQ | FCNCA | Thu, Dec 12, 2002 | 93.00 | 93.69 | 92.78 | 93.09 | 2602 | NASDAQ | FCNCA | Wed, Dec 11, 2002 | 95.98 | 95.98 | 94.00 | 94.14 | 2601 | NASDAQ | FCNCA | Tue, Dec 10, 2002 | 98.00 | 98.00 | 94.77 | 94.98 | 2600 | NASDAQ | FCNCA | Mon, Dec 9, 2002 | 96.96 | 96.96 | 94.08 | 94.08 | 2599 | NASDAQ | FCNCA | Fri, Dec 6, 2002 | 97.51 | 98.22 | 97.50 | 97.50 | 2598 | NASDAQ | FCNCA | Thu, Dec 5, 2002 | 99.96 | 100.00 | 97.30 | 97.30 | 2597 | NASDAQ | FCNCA | Wed, Dec 4, 2002 | 99.65 | 99.65 | 97.81 | 98.79 | 2596 | NASDAQ | FCNCA | Tue, Dec 3, 2002 | 98.20 | 98.43 | 97.35 | 97.51 | 2595 | NASDAQ | FCNCA | Mon, Dec 2, 2002 | 100.00 | 100.50 | 98.31 | 99.80 | 2594 | NASDAQ | FCNCA | Fri, Nov 29, 2002 | 101.00 | 101.00 | 100.01 | 100.11 | 2593 | NASDAQ | FCNCA | Wed, Nov 27, 2002 | 101.00 | 102.20 | 99.03 | 101.60 | 2592 | NASDAQ | FCNCA | Tue, Nov 26, 2002 | 100.74 | 101.83 | 99.03 | 99.05 | 2591 | NASDAQ | FCNCA | Mon, Nov 25, 2002 | 99.00 | 101.10 | 98.74 | 100.89 | 2590 | NASDAQ | FCNCA | Fri, Nov 22, 2002 | 99.00 | 99.00 | 98.20 | 98.50 | 2589 | NASDAQ | FCNCA | Thu, Nov 21, 2002 | 102.00 | 102.40 | 98.44 | 98.61 | 2588 | NASDAQ | FCNCA | Wed, Nov 20, 2002 | 98.46 | 99.15 | 97.56 | 98.96 | 2587 | NASDAQ | FCNCA | Tue, Nov 19, 2002 | 99.56 | 99.93 | 97.48 | 97.48 | 2586 | NASDAQ | FCNCA | Mon, Nov 18, 2002 | 99.79 | 100.35 | 99.15 | 99.15 | 2585 | NASDAQ | FCNCA | Fri, Nov 15, 2002 | 100.94 | 100.94 | 97.20 | 100.00 | 2584 | NASDAQ | FCNCA | Thu, Nov 14, 2002 | 99.99 | 100.35 | 97.96 | 100.14 | 2583 | NASDAQ | FCNCA | Wed, Nov 13, 2002 | 100.24 | 100.50 | 99.31 | 99.54 | 2582 | NASDAQ | FCNCA | Tue, Nov 12, 2002 | 100.02 | 100.65 | 99.11 | 100.25 | 2581 | NASDAQ | FCNCA | Mon, Nov 11, 2002 | 97.55 | 101.80 | 97.55 | 99.71 | 2580 | NASDAQ | FCNCA | Fri, Nov 8, 2002 | 100.25 | 100.97 | 97.54 | 100.00 | 2579 | NASDAQ | FCNCA | Thu, Nov 7, 2002 | 102.48 | 102.48 | 98.51 | 100.25 | 2578 | NASDAQ | FCNCA | Wed, Nov 6, 2002 | 102.65 | 102.65 | 100.93 | 101.83 | 2577 | NASDAQ | FCNCA | Tue, Nov 5, 2002 | 101.50 | 103.25 | 100.19 | 101.17 | 2576 | NASDAQ | FCNCA | Mon, Nov 4, 2002 | 101.75 | 103.00 | 101.01 | 101.96 | 2575 | NASDAQ | FCNCA | Fri, Nov 1, 2002 | 100.66 | 100.66 | 99.85 | 100.50 | 2574 | NASDAQ | FCNCA | Thu, Oct 31, 2002 | 102.25 | 102.25 | 99.00 | 99.76 | 2573 | NASDAQ | FCNCA | Wed, Oct 30, 2002 | 102.43 | 102.49 | 102.43 | 102.49 | 2572 | NASDAQ | FCNCA | Tue, Oct 29, 2002 | 103.27 | 103.27 | 101.50 | 102.43 | 2571 | NASDAQ | FCNCA | Mon, Oct 28, 2002 | 104.88 | 105.42 | 102.44 | 102.52 | 2570 | NASDAQ | FCNCA | Fri, Oct 25, 2002 | 102.37 | 104.00 | 102.36 | 103.99 | 2569 | NASDAQ | FCNCA | Thu, Oct 24, 2002 | 102.37 | 104.74 | 102.37 | 103.53 | 2568 | NASDAQ | FCNCA | Wed, Oct 23, 2002 | 103.70 | 104.50 | 102.90 | 104.15 | 2567 | NASDAQ | FCNCA | Tue, Oct 22, 2002 | 102.90 | 104.22 | 102.90 | 103.40 | 2566 | NASDAQ | FCNCA | Mon, Oct 21, 2002 | 105.43 | 105.43 | 103.00 | 103.60 | 2565 | NASDAQ | FCNCA | Fri, Oct 18, 2002 | 104.60 | 104.93 | 102.18 | 104.93 | 2564 | NASDAQ | FCNCA | Thu, Oct 17, 2002 | 105.51 | 106.91 | 102.03 | 103.40 | 2563 | NASDAQ | FCNCA | Wed, Oct 16, 2002 | 101.77 | 106.50 | 101.77 | 102.15 | 2562 | NASDAQ | FCNCA | Tue, Oct 15, 2002 | 104.99 | 104.99 | 102.32 | 103.50 | 2561 | NASDAQ | FCNCA | Mon, Oct 14, 2002 | 100.50 | 103.60 | 100.50 | 102.00 | 2560 | NASDAQ | FCNCA | Fri, Oct 11, 2002 | 100.30 | 104.25 | 99.00 | 102.74 | 2559 | NASDAQ | FCNCA | Thu, Oct 10, 2002 | 100.00 | 101.80 | 100.00 | 101.50 | 2558 | NASDAQ | FCNCA | Wed, Oct 9, 2002 | 102.40 | 103.44 | 100.00 | 100.00 | 2557 | NASDAQ | FCNCA | Tue, Oct 8, 2002 | 104.57 | 104.57 | 102.40 | 103.57 | 2556 | NASDAQ | FCNCA | Mon, Oct 7, 2002 | 102.25 | 103.03 | 102.25 | 102.42 | 2555 | NASDAQ | FCNCA | Fri, Oct 4, 2002 | 104.10 | 104.60 | 102.50 | 102.52 | 2554 | NASDAQ | FCNCA | Thu, Oct 3, 2002 | 102.65 | 104.00 | 102.65 | 103.55 | 2553 | NASDAQ | FCNCA | Wed, Oct 2, 2002 | 103.49 | 104.24 | 103.25 | 103.26 | 2552 | NASDAQ | FCNCA | Tue, Oct 1, 2002 | 106.41 | 106.41 | 102.06 | 103.49 | 2551 | NASDAQ | FCNCA | Mon, Sep 30, 2002 | 105.50 | 106.01 | 102.53 | 103.08 | 2550 | NASDAQ | FCNCA | Fri, Sep 27, 2002 | 104.10 | 106.50 | 103.72 | 105.05 | 2549 | NASDAQ | FCNCA | Thu, Sep 26, 2002 | 103.53 | 106.30 | 103.32 | 106.20 | 2548 | NASDAQ | FCNCA | Wed, Sep 25, 2002 | 103.00 | 105.50 | 102.00 | 104.50 | 2547 | NASDAQ | FCNCA | Tue, Sep 24, 2002 | 103.00 | 103.74 | 101.99 | 102.00 | 2546 | NASDAQ | FCNCA | Mon, Sep 23, 2002 | 102.50 | 102.50 | 99.00 | 102.40 | 2545 | NASDAQ | FCNCA | Fri, Sep 20, 2002 | 106.00 | 106.00 | 102.51 | 103.00 | 2544 | NASDAQ | FCNCA | Thu, Sep 19, 2002 | 104.01 | 105.03 | 102.85 | 102.85 | 2543 | NASDAQ | FCNCA | Wed, Sep 18, 2002 | 103.76 | 105.40 | 103.76 | 105.40 | 2542 | NASDAQ | FCNCA | Tue, Sep 17, 2002 | 107.23 | 107.62 | 104.31 | 104.31 | 2541 | NASDAQ | FCNCA | Mon, Sep 16, 2002 | 105.00 | 106.99 | 104.58 | 106.11 | 2540 | NASDAQ | FCNCA | Fri, Sep 13, 2002 | 104.51 | 105.85 | 104.48 | 105.09 | 2539 | NASDAQ | FCNCA | Thu, Sep 12, 2002 | 106.61 | 106.61 | 104.53 | 105.13 | 2538 | NASDAQ | FCNCA | Wed, Sep 11, 2002 | 106.14 | 107.00 | 105.12 | 105.12 | 2537 | NASDAQ | FCNCA | Tue, Sep 10, 2002 | 107.99 | 107.99 | 105.12 | 106.23 | 2536 | NASDAQ | FCNCA | Mon, Sep 9, 2002 | 106.52 | 109.48 | 106.52 | 108.99 | 2535 | NASDAQ | FCNCA | Fri, Sep 6, 2002 | 105.99 | 108.50 | 105.07 | 108.49 | 2534 | NASDAQ | FCNCA | Thu, Sep 5, 2002 | 105.76 | 105.95 | 104.50 | 104.52 | 2533 | NASDAQ | FCNCA | Wed, Sep 4, 2002 | 104.61 | 107.03 | 103.25 | 107.03 | 2532 | NASDAQ | FCNCA | Tue, Sep 3, 2002 | 106.48 | 107.25 | 104.47 | 104.47 | 2531 | NASDAQ | FCNCA | Fri, Aug 30, 2002 | 110.28 | 110.28 | 107.00 | 108.24 | 2530 | NASDAQ | FCNCA | Thu, Aug 29, 2002 | 109.05 | 109.78 | 108.32 | 109.78 | 2529 | NASDAQ | FCNCA | Wed, Aug 28, 2002 | 108.12 | 111.07 | 107.94 | 109.48 | 2528 | NASDAQ | FCNCA | Tue, Aug 27, 2002 | 112.40 | 112.40 | 108.85 | 109.37 | 2527 | NASDAQ | FCNCA | Mon, Aug 26, 2002 | 110.50 | 112.74 | 110.50 | 112.64 | 2526 | NASDAQ | FCNCA | Fri, Aug 23, 2002 | 110.50 | 111.99 | 109.78 | 111.61 | 2525 | NASDAQ | FCNCA | Thu, Aug 22, 2002 | 110.99 | 111.82 | 110.01 | 111.82 | 2524 | NASDAQ | FCNCA | Wed, Aug 21, 2002 | 107.00 | 111.97 | 107.00 | 111.03 | 2523 | NASDAQ | FCNCA | Tue, Aug 20, 2002 | 112.00 | 112.50 | 110.66 | 110.82 | 2522 | NASDAQ | FCNCA | Mon, Aug 19, 2002 | 111.75 | 112.99 | 111.75 | 112.84 | 2521 | NASDAQ | FCNCA | Fri, Aug 16, 2002 | 110.13 | 112.99 | 110.13 | 111.00 | 2520 | NASDAQ | FCNCA | Thu, Aug 15, 2002 | 111.90 | 111.90 | 111.01 | 111.74 | 2519 | NASDAQ | FCNCA | Wed, Aug 14, 2002 | 109.56 | 112.00 | 109.56 | 112.00 | 2518 | NASDAQ | FCNCA | Tue, Aug 13, 2002 | 111.99 | 111.99 | 110.50 | 110.53 | 2517 | NASDAQ | FCNCA | Mon, Aug 12, 2002 | 111.00 | 112.00 | 108.65 | 111.75 | 2516 | NASDAQ | FCNCA | Fri, Aug 9, 2002 | 110.99 | 112.98 | 109.00 | 111.00 | 2515 | NASDAQ | FCNCA | Thu, Aug 8, 2002 | 107.95 | 111.00 | 107.95 | 110.60 | 2514 | NASDAQ | FCNCA | Wed, Aug 7, 2002 | 109.47 | 109.75 | 107.50 | 107.94 | 2513 | NASDAQ | FCNCA | Tue, Aug 6, 2002 | 105.19 | 109.05 | 105.19 | 108.24 | 2512 | NASDAQ | FCNCA | Mon, Aug 5, 2002 | 105.00 | 106.15 | 103.26 | 105.19 | 2511 | NASDAQ | FCNCA | Fri, Aug 2, 2002 | 102.82 | 104.36 | 102.00 | 102.00 | 2510 | NASDAQ | FCNCA | Thu, Aug 1, 2002 | 103.18 | 104.18 | 101.07 | 101.16 | 2509 | NASDAQ | FCNCA | Wed, Jul 31, 2002 | 103.71 | 105.99 | 101.80 | 103.53 | 2508 | NASDAQ | FCNCA | Tue, Jul 30, 2002 | 103.60 | 104.22 | 101.01 | 104.22 | 2507 | NASDAQ | FCNCA | Mon, Jul 29, 2002 | 98.00 | 104.00 | 98.00 | 103.30 | 2506 | NASDAQ | FCNCA | Fri, Jul 26, 2002 | 98.57 | 100.04 | 95.00 | 98.50 | 2505 | NASDAQ | FCNCA | Thu, Jul 25, 2002 | 97.60 | 99.10 | 97.07 | 98.10 | 2504 | NASDAQ | FCNCA | Wed, Jul 24, 2002 | 95.96 | 97.59 | 95.65 | 97.13 | 2503 | NASDAQ | FCNCA | Tue, Jul 23, 2002 | 96.53 | 98.83 | 96.01 | 97.05 | 2502 | NASDAQ | FCNCA | Mon, Jul 22, 2002 | 96.01 | 98.31 | 96.01 | 97.00 | 2501 | NASDAQ | FCNCA | Fri, Jul 19, 2002 | 97.07 | 98.12 | 95.90 | 95.90 | 2500 | NASDAQ | FCNCA | Thu, Jul 18, 2002 | 97.12 | 100.08 | 95.03 | 98.12 | 2499 | NASDAQ | FCNCA | Wed, Jul 17, 2002 | 100.80 | 100.80 | 98.54 | 99.71 | 2498 | NASDAQ | FCNCA | Tue, Jul 16, 2002 | 100.84 | 101.54 | 99.10 | 99.56 | 2497 | NASDAQ | FCNCA | Mon, Jul 15, 2002 | 105.12 | 105.33 | 99.52 | 101.00 | 2496 | NASDAQ | FCNCA | Fri, Jul 12, 2002 | 107.15 | 107.75 | 104.50 | 104.55 | 2495 | NASDAQ | FCNCA | Thu, Jul 11, 2002 | 108.50 | 109.82 | 106.05 | 107.20 | 2494 | NASDAQ | FCNCA | Wed, Jul 10, 2002 | 110.90 | 112.90 | 106.96 | 109.85 | 2493 | NASDAQ | FCNCA | Tue, Jul 9, 2002 | 109.81 | 113.00 | 109.81 | 110.91 | 2492 | NASDAQ | FCNCA | Mon, Jul 8, 2002 | 109.73 | 112.20 | 109.73 | 110.61 | 2491 | NASDAQ | FCNCA | Fri, Jul 5, 2002 | 109.99 | 112.00 | 109.99 | 112.00 | 2490 | NASDAQ | FCNCA | Wed, Jul 3, 2002 | 110.72 | 111.01 | 109.00 | 109.99 | 2489 | NASDAQ | FCNCA | Tue, Jul 2, 2002 | 110.30 | 112.41 | 110.25 | 111.05 | 2488 | NASDAQ | FCNCA | Mon, Jul 1, 2002 | 110.51 | 114.48 | 110.25 | 111.51 | 2487 | NASDAQ | FCNCA | Fri, Jun 28, 2002 | 110.02 | 114.37 | 110.02 | 110.59 | 2486 | NASDAQ | FCNCA | Thu, Jun 27, 2002 | 109.25 | 113.75 | 109.24 | 112.04 | 2485 | NASDAQ | FCNCA | Wed, Jun 26, 2002 | 104.02 | 110.50 | 104.02 | 109.55 | 2484 | NASDAQ | FCNCA | Tue, Jun 25, 2002 | 108.00 | 108.67 | 107.11 | 108.65 | 2483 | NASDAQ | FCNCA | Mon, Jun 24, 2002 | 106.57 | 108.46 | 106.57 | 107.88 | 2482 | NASDAQ | FCNCA | Fri, Jun 21, 2002 | 106.23 | 107.20 | 106.21 | 106.58 | 2481 | NASDAQ | FCNCA | Thu, Jun 20, 2002 | 105.23 | 106.99 | 105.23 | 106.22 | 2480 | NASDAQ | FCNCA | Wed, Jun 19, 2002 | 105.56 | 107.79 | 105.00 | 106.64 | 2479 | NASDAQ | FCNCA | Tue, Jun 18, 2002 | 108.16 | 109.97 | 107.51 | 107.55 | 2478 | NASDAQ | FCNCA | Mon, Jun 17, 2002 | 109.03 | 109.98 | 106.67 | 107.61 | 2477 | NASDAQ | FCNCA | Fri, Jun 14, 2002 | 106.49 | 109.00 | 105.50 | 107.71 | 2476 | NASDAQ | FCNCA | Thu, Jun 13, 2002 | 108.00 | 110.38 | 108.00 | 108.71 | 2475 | NASDAQ | FCNCA | Wed, Jun 12, 2002 | 108.25 | 110.16 | 107.13 | 109.89 | 2474 | NASDAQ | FCNCA | Tue, Jun 11, 2002 | 109.05 | 110.50 | 107.00 | 108.30 | 2473 | NASDAQ | FCNCA | Mon, Jun 10, 2002 | 110.68 | 110.68 | 107.89 | 108.81 | 2472 | NASDAQ | FCNCA | Fri, Jun 7, 2002 | 107.60 | 110.56 | 106.00 | 107.75 | 2471 | NASDAQ | FCNCA | Thu, Jun 6, 2002 | 110.27 | 110.60 | 107.04 | 107.31 | 2470 | NASDAQ | FCNCA | Wed, Jun 5, 2002 | 108.27 | 109.27 | 107.23 | 107.23 | 2469 | NASDAQ | FCNCA | Tue, Jun 4, 2002 | 108.52 | 109.47 | 106.41 | 107.99 | 2468 | NASDAQ | FCNCA | Mon, Jun 3, 2002 | 113.15 | 113.25 | 108.33 | 108.34 | 2467 | NASDAQ | FCNCA | Fri, May 31, 2002 | 109.02 | 113.00 | 108.89 | 111.25 | 2466 | NASDAQ | FCNCA | Thu, May 30, 2002 | 111.49 | 111.49 | 109.08 | 109.08 | 2465 | NASDAQ | FCNCA | Wed, May 29, 2002 | 112.62 | 113.09 | 111.83 | 111.99 | 2464 | NASDAQ | FCNCA | Tue, May 28, 2002 | 114.24 | 114.36 | 112.97 | 113.50 | 2463 | NASDAQ | FCNCA | Fri, May 24, 2002 | 113.75 | 114.24 | 112.62 | 114.23 | 2462 | NASDAQ | FCNCA | Thu, May 23, 2002 | 114.36 | 114.66 | 112.53 | 114.66 | 2461 | NASDAQ | FCNCA | Wed, May 22, 2002 | 114.15 | 114.97 | 114.15 | 114.93 | 2460 | NASDAQ | FCNCA | Tue, May 21, 2002 | 113.58 | 114.99 | 113.58 | 114.65 | 2459 | NASDAQ | FCNCA | Mon, May 20, 2002 | 113.00 | 113.93 | 112.66 | 112.94 | 2458 | NASDAQ | FCNCA | Fri, May 17, 2002 | 113.10 | 113.99 | 113.10 | 113.99 | 2457 | NASDAQ | FCNCA | Thu, May 16, 2002 | 113.08 | 114.00 | 113.00 | 113.10 | 2456 | NASDAQ | FCNCA | Wed, May 15, 2002 | 113.87 | 114.23 | 112.76 | 114.23 | 2455 | NASDAQ | FCNCA | Tue, May 14, 2002 | 111.95 | 113.84 | 111.95 | 113.69 | 2454 | NASDAQ | FCNCA | Mon, May 13, 2002 | 112.00 | 112.00 | 111.33 | 111.94 | 2453 | NASDAQ | FCNCA | Fri, May 10, 2002 | 112.99 | 113.00 | 111.00 | 111.20 | 2452 | NASDAQ | FCNCA | Thu, May 9, 2002 | 112.99 | 112.99 | 110.52 | 111.46 | 2451 | NASDAQ | FCNCA | Wed, May 8, 2002 | 112.89 | 112.89 | 110.53 | 112.87 | 2450 | NASDAQ | FCNCA | Tue, May 7, 2002 | 112.68 | 113.40 | 111.30 | 111.89 | 2449 | NASDAQ | FCNCA | Mon, May 6, 2002 | 113.03 | 114.00 | 111.54 | 113.71 | 2448 | NASDAQ | FCNCA | Fri, May 3, 2002 | 113.36 | 113.36 | 111.76 | 111.98 | 2447 | NASDAQ | FCNCA | Thu, May 2, 2002 | 112.44 | 113.72 | 110.23 | 113.25 | 2446 | NASDAQ | FCNCA | Wed, May 1, 2002 | 109.00 | 112.94 | 109.00 | 112.94 | 2445 | NASDAQ | FCNCA | Tue, Apr 30, 2002 | 107.99 | 109.74 | 107.99 | 109.20 | 2444 | NASDAQ | FCNCA | Mon, Apr 29, 2002 | 105.40 | 107.94 | 105.40 | 107.83 | 2443 | NASDAQ | FCNCA | Fri, Apr 26, 2002 | 104.66 | 105.40 | 104.66 | 105.40 | 2442 | NASDAQ | FCNCA | Thu, Apr 25, 2002 | 105.79 | 105.84 | 104.45 | 105.84 | 2441 | NASDAQ | FCNCA | Wed, Apr 24, 2002 | 105.79 | 105.79 | 104.49 | 104.91 | 2440 | NASDAQ | FCNCA | Tue, Apr 23, 2002 | 104.67 | 105.78 | 104.67 | 105.78 | 2439 | NASDAQ | FCNCA | Mon, Apr 22, 2002 | 104.80 | 105.25 | 104.06 | 105.24 | 2438 | NASDAQ | FCNCA | Fri, Apr 19, 2002 | 104.19 | 104.95 | 104.19 | 104.72 | 2437 | NASDAQ | FCNCA | Thu, Apr 18, 2002 | 104.11 | 104.19 | 103.21 | 104.19 | 2436 | NASDAQ | FCNCA | Wed, Apr 17, 2002 | 104.00 | 104.51 | 101.26 | 103.37 | 2435 | NASDAQ | FCNCA | Tue, Apr 16, 2002 | 103.00 | 104.95 | 103.00 | 104.49 | 2434 | NASDAQ | FCNCA | Mon, Apr 15, 2002 | 104.00 | 104.94 | 102.62 | 103.16 | 2433 | NASDAQ | FCNCA | Fri, Apr 12, 2002 | 102.01 | 105.00 | 101.57 | 104.99 | 2432 | NASDAQ | FCNCA | Thu, Apr 11, 2002 | 104.96 | 104.96 | 101.75 | 102.75 | 2431 | NASDAQ | FCNCA | Wed, Apr 10, 2002 | 102.48 | 104.80 | 101.75 | 104.80 | 2430 | NASDAQ | FCNCA | Tue, Apr 9, 2002 | 101.03 | 102.00 | 101.03 | 101.50 | 2429 | NASDAQ | FCNCA | Mon, Apr 8, 2002 | 101.71 | 101.71 | 101.26 | 101.50 | 2428 | NASDAQ | FCNCA | Fri, Apr 5, 2002 | 102.73 | 102.73 | 101.06 | 101.51 | 2427 | NASDAQ | FCNCA | Thu, Apr 4, 2002 | 100.93 | 103.40 | 100.90 | 102.51 | 2426 | NASDAQ | FCNCA | Wed, Apr 3, 2002 | 101.96 | 103.23 | 101.20 | 101.20 | 2425 | NASDAQ | FCNCA | Tue, Apr 2, 2002 | 101.54 | 103.16 | 100.75 | 102.78 | 2424 | NASDAQ | FCNCA | Mon, Apr 1, 2002 | 101.02 | 102.98 | 101.02 | 101.54 | 2423 | NASDAQ | FCNCA | Thu, Mar 28, 2002 | 100.75 | 103.16 | 100.75 | 102.96 | 2422 | NASDAQ | FCNCA | Wed, Mar 27, 2002 | 100.75 | 101.00 | 100.75 | 100.95 | 2421 | NASDAQ | FCNCA | Tue, Mar 26, 2002 | 100.76 | 102.16 | 100.60 | 102.16 | 2420 | NASDAQ | FCNCA | Mon, Mar 25, 2002 | 101.28 | 101.28 | 100.75 | 100.85 | 2419 | NASDAQ | FCNCA | Fri, Mar 22, 2002 | 100.90 | 101.12 | 100.39 | 100.93 | 2418 | NASDAQ | FCNCA | Thu, Mar 21, 2002 | 99.25 | 101.74 | 98.53 | 101.00 | 2417 | NASDAQ | FCNCA | Wed, Mar 20, 2002 | 99.09 | 100.50 | 98.51 | 98.52 | 2416 | NASDAQ | FCNCA | Tue, Mar 19, 2002 | 100.04 | 100.04 | 99.09 | 99.09 | 2415 | NASDAQ | FCNCA | Mon, Mar 18, 2002 | 101.00 | 101.10 | 99.98 | 100.87 | 2414 | NASDAQ | FCNCA | Fri, Mar 15, 2002 | 99.50 | 101.15 | 99.49 | 100.98 | 2413 | NASDAQ | FCNCA | Thu, Mar 14, 2002 | 102.65 | 102.65 | 100.49 | 100.78 | 2412 | NASDAQ | FCNCA | Wed, Mar 13, 2002 | 100.45 | 101.00 | 100.01 | 101.00 | 2411 | NASDAQ | FCNCA | Tue, Mar 12, 2002 | 100.20 | 102.45 | 100.01 | 101.40 | 2410 | NASDAQ | FCNCA | Mon, Mar 11, 2002 | 98.20 | 100.20 | 98.20 | 100.00 | 2409 | NASDAQ | FCNCA | Fri, Mar 8, 2002 | 99.45 | 99.45 | 99.00 | 99.15 | 2408 | NASDAQ | FCNCA | Thu, Mar 7, 2002 | 98.50 | 98.77 | 98.50 | 98.75 | 2407 | NASDAQ | FCNCA | Wed, Mar 6, 2002 | 98.10 | 99.50 | 97.80 | 99.31 | 2406 | NASDAQ | FCNCA | Tue, Mar 5, 2002 | 98.01 | 99.70 | 97.95 | 98.89 | 2405 | NASDAQ | FCNCA | Mon, Mar 4, 2002 | 100.25 | 100.25 | 98.00 | 98.72 | 2404 | NASDAQ | FCNCA | Fri, Mar 1, 2002 | 99.20 | 100.30 | 99.00 | 100.10 | 2403 | NASDAQ | FCNCA | Thu, Feb 28, 2002 | 100.30 | 100.50 | 98.55 | 100.00 | 2402 | NASDAQ | FCNCA | Wed, Feb 27, 2002 | 99.50 | 99.53 | 98.87 | 99.53 | 2401 | NASDAQ | FCNCA | Tue, Feb 26, 2002 | 98.50 | 99.10 | 98.19 | 98.72 | 2400 | NASDAQ | FCNCA | Mon, Feb 25, 2002 | 98.82 | 99.00 | 96.10 | 96.55 | 2399 | NASDAQ | FCNCA | Fri, Feb 22, 2002 | 99.00 | 100.50 | 98.25 | 98.82 | 2398 | NASDAQ | FCNCA | Thu, Feb 21, 2002 | 99.35 | 99.50 | 99.00 | 99.00 | 2397 | NASDAQ | FCNCA | Wed, Feb 20, 2002 | 99.56 | 100.01 | 97.50 | 99.56 | 2396 | NASDAQ | FCNCA | Tue, Feb 19, 2002 | 101.00 | 102.45 | 99.53 | 99.80 | 2395 | NASDAQ | FCNCA | Fri, Feb 15, 2002 | 101.58 | 102.62 | 100.00 | 101.50 | 2394 | NASDAQ | FCNCA | Thu, Feb 14, 2002 | 103.00 | 103.00 | 101.56 | 101.80 | 2393 | NASDAQ | FCNCA | Wed, Feb 13, 2002 | 101.62 | 102.96 | 101.62 | 102.96 | 2392 | NASDAQ | FCNCA | Tue, Feb 12, 2002 | 100.40 | 102.00 | 100.04 | 102.00 | 2391 | NASDAQ | FCNCA | Mon, Feb 11, 2002 | 100.00 | 101.99 | 100.00 | 100.89 | 2390 | NASDAQ | FCNCA | Fri, Feb 8, 2002 | 100.38 | 100.38 | 98.00 | 99.74 | 2389 | NASDAQ | FCNCA | Thu, Feb 7, 2002 | 101.87 | 101.87 | 100.00 | 100.00 | 2388 | NASDAQ | FCNCA | Wed, Feb 6, 2002 | 100.08 | 101.40 | 98.99 | 99.09 | 2387 | NASDAQ | FCNCA | Tue, Feb 5, 2002 | 101.98 | 102.74 | 100.74 | 102.74 | 2386 | NASDAQ | FCNCA | Mon, Feb 4, 2002 | 99.50 | 101.72 | 98.55 | 101.00 | 2385 | NASDAQ | FCNCA | Fri, Feb 1, 2002 | 98.25 | 101.15 | 98.25 | 100.74 | 2384 | NASDAQ | FCNCA | Thu, Jan 31, 2002 | 100.00 | 100.80 | 98.11 | 100.80 | 2383 | NASDAQ | FCNCA | Wed, Jan 30, 2002 | 98.47 | 100.00 | 98.00 | 100.00 | 2382 | NASDAQ | FCNCA | Tue, Jan 29, 2002 | 100.00 | 100.02 | 99.06 | 99.96 | 2381 | NASDAQ | FCNCA | Mon, Jan 28, 2002 | 100.55 | 100.55 | 99.46 | 100.25 | 2380 | NASDAQ | FCNCA | Fri, Jan 25, 2002 | 98.67 | 101.75 | 98.22 | 101.75 | 2379 | NASDAQ | FCNCA | Thu, Jan 24, 2002 | 99.20 | 99.75 | 97.25 | 98.45 | 2378 | NASDAQ | FCNCA | Wed, Jan 23, 2002 | 99.25 | 101.60 | 98.00 | 101.58 | 2377 | NASDAQ | FCNCA | Tue, Jan 22, 2002 | 99.25 | 100.19 | 98.68 | 100.15 | 2376 | NASDAQ | FCNCA | Fri, Jan 18, 2002 | 99.55 | 100.99 | 99.40 | 99.60 | 2375 | NASDAQ | FCNCA | Thu, Jan 17, 2002 | 99.00 | 99.52 | 98.60 | 99.50 | 2374 | NASDAQ | FCNCA | Wed, Jan 16, 2002 | 99.00 | 101.60 | 98.75 | 99.11 | 2373 | NASDAQ | FCNCA | Tue, Jan 15, 2002 | 98.50 | 100.84 | 98.50 | 100.79 | 2372 | NASDAQ | FCNCA | Mon, Jan 14, 2002 | 97.25 | 98.60 | 97.25 | 97.28 | 2371 | NASDAQ | FCNCA | Fri, Jan 11, 2002 | 95.84 | 99.00 | 95.84 | 97.25 | 2370 | NASDAQ | FCNCA | Thu, Jan 10, 2002 | 97.11 | 97.75 | 95.00 | 95.52 | 2369 | NASDAQ | FCNCA | Wed, Jan 9, 2002 | 98.20 | 98.55 | 96.98 | 98.00 | 2368 | NASDAQ | FCNCA | Tue, Jan 8, 2002 | 97.62 | 99.21 | 97.20 | 98.20 | 2367 | NASDAQ | FCNCA | Mon, Jan 7, 2002 | 98.70 | 99.61 | 97.62 | 98.86 | 2366 | NASDAQ | FCNCA | Fri, Jan 4, 2002 | 98.61 | 99.60 | 98.61 | 99.60 | 2365 | NASDAQ | FCNCA | Thu, Jan 3, 2002 | 97.60 | 98.28 | 96.00 | 98.15 | 2364 | NASDAQ | FCNCA | Wed, Jan 2, 2002 | 97.50 | 98.15 | 96.30 | 98.15 | 2363 | NASDAQ | FCNCA | Mon, Dec 31, 2001 | 98.00 | 98.51 | 97.75 | 97.75 | 2362 | NASDAQ | FCNCA | Fri, Dec 28, 2001 | 97.52 | 98.85 | 96.43 | 98.13 | 2361 | NASDAQ | FCNCA | Thu, Dec 27, 2001 | 95.54 | 99.99 | 95.54 | 98.01 | 2360 | NASDAQ | FCNCA | Wed, Dec 26, 2001 | 98.45 | 99.16 | 97.03 | 98.63 | 2359 | NASDAQ | FCNCA | Mon, Dec 24, 2001 | 98.00 | 98.40 | 98.00 | 98.21 | 2358 | NASDAQ | FCNCA | Fri, Dec 21, 2001 | 96.00 | 98.38 | 94.45 | 98.04 | 2357 | NASDAQ | FCNCA | Thu, Dec 20, 2001 | 97.75 | 98.53 | 95.00 | 96.25 | 2356 | NASDAQ | FCNCA | Wed, Dec 19, 2001 | 98.00 | 99.75 | 93.42 | 98.09 | 2355 | NASDAQ | FCNCA | Tue, Dec 18, 2001 | 97.40 | 99.30 | 97.40 | 98.75 | 2354 | NASDAQ | FCNCA | Mon, Dec 17, 2001 | 95.25 | 98.00 | 92.19 | 97.70 | 2353 | NASDAQ | FCNCA | Fri, Dec 14, 2001 | 94.68 | 98.00 | 92.80 | 97.00 | 2352 | NASDAQ | FCNCA | Thu, Dec 13, 2001 | 86.10 | 95.68 | 86.10 | 94.68 | 2351 | NASDAQ | FCNCA | Wed, Dec 12, 2001 | 92.12 | 98.00 | 92.12 | 96.23 | 2350 | NASDAQ | FCNCA | Tue, Dec 11, 2001 | 96.98 | 97.97 | 95.20 | 97.85 | 2349 | NASDAQ | FCNCA | Mon, Dec 10, 2001 | 96.00 | 96.85 | 95.67 | 95.67 | 2348 | NASDAQ | FCNCA | Fri, Dec 7, 2001 | 95.00 | 97.14 | 94.00 | 96.75 | 2347 | NASDAQ | FCNCA | Thu, Dec 6, 2001 | 92.60 | 95.00 | 90.30 | 94.00 | 2346 | NASDAQ | FCNCA | Wed, Dec 5, 2001 | 91.30 | 94.29 | 90.56 | 93.00 | 2345 | NASDAQ | FCNCA | Tue, Dec 4, 2001 | 91.50 | 92.03 | 88.60 | 92.00 | 2344 | NASDAQ | FCNCA | Mon, Dec 3, 2001 | 91.93 | 92.48 | 91.51 | 91.55 | 2343 | NASDAQ | FCNCA | Fri, Nov 30, 2001 | 90.24 | 92.95 | 89.51 | 92.62 | 2342 | NASDAQ | FCNCA | Thu, Nov 29, 2001 | 89.50 | 90.61 | 89.50 | 90.00 | 2341 | NASDAQ | FCNCA | Wed, Nov 28, 2001 | 91.00 | 91.99 | 88.70 | 91.00 | 2340 | NASDAQ | FCNCA | Tue, Nov 27, 2001 | 90.00 | 91.03 | 88.67 | 89.07 | 2339 | NASDAQ | FCNCA | Mon, Nov 26, 2001 | 91.00 | 91.23 | 89.55 | 89.61 | 2338 | NASDAQ | FCNCA | Fri, Nov 23, 2001 | 91.00 | 91.00 | 90.88 | 91.00 | 2337 | NASDAQ | FCNCA | Wed, Nov 21, 2001 | 91.55 | 93.80 | 89.01 | 90.00 | 2336 | NASDAQ | FCNCA | Tue, Nov 20, 2001 | 92.74 | 94.97 | 91.75 | 91.75 | 2335 | NASDAQ | FCNCA | Mon, Nov 19, 2001 | 91.12 | 94.00 | 91.12 | 93.47 | 2334 | NASDAQ | FCNCA | Fri, Nov 16, 2001 | 93.00 | 93.00 | 90.97 | 92.96 | 2333 | NASDAQ | FCNCA | Thu, Nov 15, 2001 | 89.40 | 92.90 | 89.40 | 92.30 | 2332 | NASDAQ | FCNCA | Wed, Nov 14, 2001 | 90.02 | 91.00 | 88.26 | 91.00 | 2331 | NASDAQ | FCNCA | Tue, Nov 13, 2001 | 90.95 | 90.99 | 90.09 | 90.47 | 2330 | NASDAQ | FCNCA | Mon, Nov 12, 2001 | 90.02 | 91.99 | 90.00 | 90.30 | 2329 | NASDAQ | FCNCA | Fri, Nov 9, 2001 | 93.97 | 93.97 | 91.45 | 92.00 | 2328 | NASDAQ | FCNCA | Thu, Nov 8, 2001 | 92.76 | 92.76 | 91.50 | 92.48 | 2327 | NASDAQ | FCNCA | Wed, Nov 7, 2001 | 93.00 | 93.10 | 91.04 | 91.04 | 2326 | NASDAQ | FCNCA | Tue, Nov 6, 2001 | 90.25 | 93.84 | 90.25 | 93.00 | 2325 | NASDAQ | FCNCA | Mon, Nov 5, 2001 | 92.52 | 92.52 | 90.44 | 91.97 | 2324 | NASDAQ | FCNCA | Fri, Nov 2, 2001 | 93.33 | 94.75 | 89.00 | 90.70 | 2323 | NASDAQ | FCNCA | Thu, Nov 1, 2001 | 93.47 | 93.55 | 92.25 | 93.33 | 2322 | NASDAQ | FCNCA | Wed, Oct 31, 2001 | 88.00 | 96.99 | 88.00 | 94.00 | 2321 | NASDAQ | FCNCA | Tue, Oct 30, 2001 | 92.55 | 92.55 | 86.26 | 86.91 | 2320 | NASDAQ | FCNCA | Mon, Oct 29, 2001 | 95.21 | 95.76 | 91.26 | 91.26 | 2319 | NASDAQ | FCNCA | Fri, Oct 26, 2001 | 94.00 | 96.70 | 93.25 | 94.50 | 2318 | NASDAQ | FCNCA | Thu, Oct 25, 2001 | 94.75 | 94.75 | 93.50 | 94.73 | 2317 | NASDAQ | FCNCA | Tue, Oct 23, 2001 | 95.00 | 95.97 | 92.85 | 94.97 | 2316 | NASDAQ | FCNCA | Mon, Oct 22, 2001 | 89.00 | 95.00 | 89.00 | 95.00 | 2315 | NASDAQ | FCNCA | Fri, Oct 19, 2001 | 94.96 | 94.96 | 92.18 | 93.50 | 2314 | NASDAQ | FCNCA | Thu, Oct 18, 2001 | 93.12 | 94.47 | 91.75 | 92.01 | 2313 | NASDAQ | FCNCA | Wed, Oct 17, 2001 | 92.14 | 92.14 | 90.75 | 91.86 | 2312 | NASDAQ | FCNCA | Tue, Oct 16, 2001 | 93.00 | 94.75 | 92.10 | 94.00 | 2311 | NASDAQ | FCNCA | Mon, Oct 15, 2001 | 92.49 | 94.75 | 91.35 | 94.20 | 2310 | NASDAQ | FCNCA | Fri, Oct 12, 2001 | 94.47 | 94.47 | 91.53 | 92.50 | 2309 | NASDAQ | FCNCA | Thu, Oct 11, 2001 | 92.13 | 97.00 | 90.00 | 94.00 | 2308 | NASDAQ | FCNCA | Wed, Oct 10, 2001 | 90.00 | 94.00 | 88.19 | 94.00 | 2307 | NASDAQ | FCNCA | Tue, Oct 9, 2001 | 85.92 | 95.76 | 84.85 | 91.25 | 2306 | NASDAQ | FCNCA | Mon, Oct 8, 2001 | 94.00 | 94.25 | 93.60 | 93.60 | 2305 | NASDAQ | FCNCA | Fri, Oct 5, 2001 | 97.50 | 97.50 | 92.52 | 92.58 | 2304 | NASDAQ | FCNCA | Thu, Oct 4, 2001 | 88.00 | 97.47 | 88.00 | 96.47 | 2303 | NASDAQ | FCNCA | Wed, Oct 3, 2001 | 87.00 | 89.00 | 86.97 | 88.88 | 2302 | NASDAQ | FCNCA | Tue, Oct 2, 2001 | 84.50 | 87.97 | 84.50 | 86.00 | 2301 | NASDAQ | FCNCA | Mon, Oct 1, 2001 | 86.00 | 86.00 | 84.50 | 86.00 | 2300 | NASDAQ | FCNCA | Fri, Sep 28, 2001 | 81.50 | 86.36 | 81.50 | 83.19 | 2299 | NASDAQ | FCNCA | Thu, Sep 27, 2001 | 85.00 | 85.00 | 81.09 | 84.44 | 2298 | NASDAQ | FCNCA | Wed, Sep 26, 2001 | 86.00 | 86.00 | 81.00 | 83.01 | 2297 | NASDAQ | FCNCA | Tue, Sep 25, 2001 | 84.50 | 85.95 | 81.08 | 84.99 | 2296 | NASDAQ | FCNCA | Mon, Sep 24, 2001 | 82.05 | 87.00 | 80.50 | 80.53 | 2295 | NASDAQ | FCNCA | Fri, Sep 21, 2001 | 80.00 | 89.15 | 80.00 | 85.50 | 2294 | NASDAQ | FCNCA | Thu, Sep 20, 2001 | 87.75 | 90.00 | 85.50 | 90.00 | 2293 | NASDAQ | FCNCA | Wed, Sep 19, 2001 | 90.00 | 92.90 | 86.50 | 87.75 | 2292 | NASDAQ | FCNCA | Tue, Sep 18, 2001 | 93.25 | 94.85 | 89.97 | 90.97 | 2291 | NASDAQ | FCNCA | Mon, Sep 17, 2001 | 89.45 | 93.96 | 81.90 | 93.36 | 2290 | NASDAQ | FCNCA | Mon, Sep 10, 2001 | 94.40 | 94.40 | 90.43 | 91.31 | 2289 | NASDAQ | FCNCA | Fri, Sep 7, 2001 | 96.50 | 99.00 | 92.20 | 95.00 | 2288 | NASDAQ | FCNCA | Thu, Sep 6, 2001 | 99.60 | 100.95 | 96.85 | 98.97 | 2287 | NASDAQ | FCNCA | Wed, Sep 5, 2001 | 102.50 | 102.50 | 100.12 | 100.90 | 2286 | NASDAQ | FCNCA | Tue, Sep 4, 2001 | 101.60 | 103.00 | 101.28 | 101.28 | 2285 | NASDAQ | FCNCA | Fri, Aug 31, 2001 | 102.40 | 104.45 | 102.03 | 102.21 | 2284 | NASDAQ | FCNCA | Thu, Aug 30, 2001 | 100.75 | 105.90 | 100.50 | 102.37 | 2283 | NASDAQ | FCNCA | Wed, Aug 29, 2001 | 104.50 | 105.97 | 104.50 | 105.70 | 2282 | NASDAQ | FCNCA | Tue, Aug 28, 2001 | 106.18 | 106.47 | 104.51 | 104.51 | 2281 | NASDAQ | FCNCA | Mon, Aug 27, 2001 | 105.09 | 109.37 | 104.59 | 107.27 | 2280 | NASDAQ | FCNCA | Fri, Aug 24, 2001 | 106.81 | 107.97 | 105.31 | 107.97 | 2279 | NASDAQ | FCNCA | Thu, Aug 23, 2001 | 107.90 | 109.72 | 107.15 | 108.36 | 2278 | NASDAQ | FCNCA | Wed, Aug 22, 2001 | 104.05 | 107.87 | 103.75 | 107.87 | 2277 | NASDAQ | FCNCA | Tue, Aug 21, 2001 | 104.54 | 106.56 | 104.00 | 104.03 | 2276 | NASDAQ | FCNCA | Mon, Aug 20, 2001 | 104.51 | 106.71 | 103.50 | 105.90 | 2275 | NASDAQ | FCNCA | Fri, Aug 17, 2001 | 105.50 | 106.00 | 104.68 | 106.00 | 2274 | NASDAQ | FCNCA | Thu, Aug 16, 2001 | 106.00 | 106.00 | 104.68 | 106.00 | 2273 | NASDAQ | FCNCA | Wed, Aug 15, 2001 | 104.95 | 106.00 | 104.94 | 105.10 | 2272 | NASDAQ | FCNCA | Tue, Aug 14, 2001 | 105.98 | 105.99 | 103.34 | 104.92 | 2271 | NASDAQ | FCNCA | Mon, Aug 13, 2001 | 103.03 | 105.87 | 102.07 | 105.00 | 2270 | NASDAQ | FCNCA | Fri, Aug 10, 2001 | 100.75 | 103.00 | 100.50 | 102.07 | 2269 | NASDAQ | FCNCA | Thu, Aug 9, 2001 | 103.25 | 103.65 | 102.75 | 103.65 | 2268 | NASDAQ | FCNCA | Wed, Aug 8, 2001 | 102.25 | 104.71 | 102.25 | 102.75 | 2267 | NASDAQ | FCNCA | Tue, Aug 7, 2001 | 102.00 | 106.00 | 101.23 | 102.20 | 2266 | NASDAQ | FCNCA | Mon, Aug 6, 2001 | 103.20 | 104.49 | 102.22 | 103.04 | 2265 | NASDAQ | FCNCA | Fri, Aug 3, 2001 | 102.48 | 104.56 | 100.73 | 103.21 | 2264 | NASDAQ | FCNCA | Thu, Aug 2, 2001 | 103.56 | 103.56 | 100.85 | 102.48 | 2263 | NASDAQ | FCNCA | Wed, Aug 1, 2001 | 100.75 | 103.56 | 100.75 | 103.56 | 2262 | NASDAQ | FCNCA | Tue, Jul 31, 2001 | 103.76 | 105.96 | 100.51 | 100.51 | 2261 | NASDAQ | FCNCA | Mon, Jul 30, 2001 | 105.00 | 105.00 | 103.76 | 103.76 | 2260 | NASDAQ | FCNCA | Fri, Jul 27, 2001 | 101.71 | 105.02 | 100.00 | 104.76 | 2259 | NASDAQ | FCNCA | Thu, Jul 26, 2001 | 99.75 | 102.09 | 99.74 | 101.75 | 2258 | NASDAQ | FCNCA | Wed, Jul 25, 2001 | 101.00 | 101.00 | 98.25 | 99.75 | 2257 | NASDAQ | FCNCA | Tue, Jul 24, 2001 | 104.00 | 104.00 | 98.07 | 100.52 | 2256 | NASDAQ | FCNCA | Mon, Jul 23, 2001 | 105.94 | 105.95 | 104.05 | 104.05 | 2255 | NASDAQ | FCNCA | Fri, Jul 20, 2001 | 104.26 | 106.33 | 104.26 | 105.94 | 2254 | NASDAQ | FCNCA | Thu, Jul 19, 2001 | 106.46 | 106.46 | 104.52 | 106.26 | 2253 | NASDAQ | FCNCA | Wed, Jul 18, 2001 | 107.62 | 107.62 | 104.82 | 104.85 | 2252 | NASDAQ | FCNCA | Tue, Jul 17, 2001 | 107.07 | 107.07 | 106.15 | 106.75 | 2251 | NASDAQ | FCNCA | Mon, Jul 16, 2001 | 108.99 | 108.99 | 107.00 | 107.00 | 2250 | NASDAQ | FCNCA | Fri, Jul 13, 2001 | 109.58 | 109.58 | 106.95 | 108.79 | 2249 | NASDAQ | FCNCA | Thu, Jul 12, 2001 | 107.48 | 110.00 | 106.45 | 109.99 | 2248 | NASDAQ | FCNCA | Wed, Jul 11, 2001 | 105.91 | 107.48 | 104.21 | 107.48 | 2247 | NASDAQ | FCNCA | Tue, Jul 10, 2001 | 107.07 | 108.95 | 104.03 | 104.07 | 2246 | NASDAQ | FCNCA | Mon, Jul 9, 2001 | 108.50 | 108.96 | 104.08 | 108.96 | 2245 | NASDAQ | FCNCA | Fri, Jul 6, 2001 | 104.98 | 107.99 | 104.21 | 104.21 | 2244 | NASDAQ | FCNCA | Thu, Jul 5, 2001 | 109.77 | 109.95 | 105.68 | 109.95 | 2243 | NASDAQ | FCNCA | Tue, Jul 3, 2001 | 108.18 | 110.25 | 106.82 | 108.84 | 2242 | NASDAQ | FCNCA | Mon, Jul 2, 2001 | 108.65 | 111.00 | 108.14 | 109.10 | 2241 | NASDAQ | FCNCA | Fri, Jun 29, 2001 | 101.50 | 110.00 | 101.50 | 108.50 | 2240 | NASDAQ | FCNCA | Thu, Jun 28, 2001 | 106.04 | 113.16 | 99.00 | 102.00 | 2239 | NASDAQ | FCNCA | Wed, Jun 27, 2001 | 109.54 | 111.90 | 107.26 | 107.33 | 2238 | NASDAQ | FCNCA | Tue, Jun 26, 2001 | 102.45 | 112.25 | 102.45 | 107.82 | 2237 | NASDAQ | FCNCA | Mon, Jun 25, 2001 | 100.13 | 102.45 | 97.96 | 102.08 | 2236 | NASDAQ | FCNCA | Fri, Jun 22, 2001 | 98.35 | 101.00 | 98.35 | 100.59 | 2235 | NASDAQ | FCNCA | Thu, Jun 21, 2001 | 99.74 | 101.00 | 99.00 | 100.00 | 2234 | NASDAQ | FCNCA | Wed, Jun 20, 2001 | 99.00 | 100.36 | 99.00 | 100.00 | 2233 | NASDAQ | FCNCA | Tue, Jun 19, 2001 | 97.86 | 99.41 | 97.86 | 99.41 | 2232 | NASDAQ | FCNCA | Mon, Jun 18, 2001 | 95.75 | 97.74 | 95.74 | 97.26 | 2231 | NASDAQ | FCNCA | Fri, Jun 15, 2001 | 95.67 | 99.14 | 95.67 | 98.75 | 2230 | NASDAQ | FCNCA | Thu, Jun 14, 2001 | 96.59 | 96.81 | 95.95 | 95.95 | 2229 | NASDAQ | FCNCA | Wed, Jun 13, 2001 | 96.50 | 96.59 | 96.50 | 96.59 | 2228 | NASDAQ | FCNCA | Tue, Jun 12, 2001 | 95.40 | 96.61 | 95.40 | 96.50 | 2227 | NASDAQ | FCNCA | Mon, Jun 11, 2001 | 97.88 | 97.88 | 97.75 | 97.88 | 2226 | NASDAQ | FCNCA | Fri, Jun 8, 2001 | 97.75 | 97.98 | 97.75 | 97.97 | 2225 | NASDAQ | FCNCA | Thu, Jun 7, 2001 | 97.00 | 97.86 | 96.99 | 97.70 | 2224 | NASDAQ | FCNCA | Wed, Jun 6, 2001 | 96.75 | 97.20 | 96.45 | 97.20 | 2223 | NASDAQ | FCNCA | Tue, Jun 5, 2001 | 95.50 | 96.60 | 95.50 | 96.60 | 2222 | NASDAQ | FCNCA | Mon, Jun 4, 2001 | 95.00 | 95.25 | 94.49 | 94.99 | 2221 | NASDAQ | FCNCA | Fri, Jun 1, 2001 | 93.50 | 95.00 | 93.00 | 94.99 | 2220 | NASDAQ | FCNCA | Thu, May 31, 2001 | 93.90 | 94.25 | 93.16 | 93.50 | 2219 | NASDAQ | FCNCA | Wed, May 30, 2001 | 94.20 | 94.55 | 93.90 | 94.09 | 2218 | NASDAQ | FCNCA | Tue, May 29, 2001 | 95.20 | 95.30 | 94.60 | 94.65 | 2217 | NASDAQ | FCNCA | Fri, May 25, 2001 | 95.13 | 95.60 | 94.50 | 94.80 | 2216 | NASDAQ | FCNCA | Thu, May 24, 2001 | 97.07 | 97.07 | 93.21 | 95.00 | 2215 | NASDAQ | FCNCA | Wed, May 23, 2001 | 97.00 | 97.12 | 96.75 | 97.12 | 2214 | NASDAQ | FCNCA | Tue, May 22, 2001 | 96.25 | 97.50 | 96.25 | 97.50 | 2213 | NASDAQ | FCNCA | Mon, May 21, 2001 | 94.80 | 97.00 | 94.70 | 96.25 | 2212 | NASDAQ | FCNCA | Fri, May 18, 2001 | 94.47 | 94.75 | 94.47 | 94.75 | 2211 | NASDAQ | FCNCA | Thu, May 17, 2001 | 95.75 | 96.79 | 95.55 | 95.60 | 2210 | NASDAQ | FCNCA | Wed, May 16, 2001 | 96.23 | 96.50 | 93.87 | 95.78 | 2209 | NASDAQ | FCNCA | Tue, May 15, 2001 | 95.72 | 96.00 | 93.30 | 93.30 | 2208 | NASDAQ | FCNCA | Mon, May 14, 2001 | 93.75 | 93.80 | 91.50 | 93.54 | 2207 | NASDAQ | FCNCA | Fri, May 11, 2001 | 96.00 | 96.00 | 93.48 | 93.55 | 2206 | NASDAQ | FCNCA | Thu, May 10, 2001 | 97.25 | 97.90 | 95.05 | 95.05 | 2205 | NASDAQ | FCNCA | Wed, May 9, 2001 | 97.61 | 97.95 | 96.30 | 97.00 | 2204 | NASDAQ | FCNCA | Tue, May 8, 2001 | 97.12 | 97.90 | 95.80 | 97.49 | 2203 | NASDAQ | FCNCA | Mon, May 7, 2001 | 96.05 | 97.87 | 95.73 | 97.12 | 2202 | NASDAQ | FCNCA | Fri, May 4, 2001 | 94.51 | 96.20 | 94.51 | 96.20 | 2201 | NASDAQ | FCNCA | Thu, May 3, 2001 | 96.50 | 96.50 | 95.26 | 96.30 | 2200 | NASDAQ | FCNCA | Wed, May 2, 2001 | 96.40 | 97.00 | 96.40 | 96.59 | 2199 | NASDAQ | FCNCA | Tue, May 1, 2001 | 94.28 | 97.59 | 94.28 | 96.15 | 2198 | NASDAQ | FCNCA | Mon, Apr 30, 2001 | 95.74 | 96.50 | 94.30 | 94.30 | 2197 | NASDAQ | FCNCA | Thu, Apr 26, 2001 | 97.94 | 98.25 | 96.05 | 96.05 | 2196 | NASDAQ | FCNCA | Wed, Apr 25, 2001 | 98.00 | 98.98 | 94.73 | 95.86 | 2195 | NASDAQ | FCNCA | Tue, Apr 24, 2001 | 96.60 | 96.60 | 94.72 | 94.72 | 2194 | NASDAQ | FCNCA | Mon, Apr 23, 2001 | 98.12 | 98.40 | 97.60 | 98.35 | 2193 | NASDAQ | FCNCA | Fri, Apr 20, 2001 | 98.00 | 98.24 | 98.00 | 98.12 | 2192 | NASDAQ | FCNCA | Thu, Apr 19, 2001 | 95.70 | 98.84 | 95.70 | 96.80 | 2191 | NASDAQ | FCNCA | Wed, Apr 18, 2001 | 95.85 | 96.25 | 95.85 | 95.88 | 2190 | NASDAQ | FCNCA | Tue, Apr 17, 2001 | 96.99 | 97.00 | 95.43 | 95.88 | 2189 | NASDAQ | FCNCA | Mon, Apr 16, 2001 | 98.00 | 98.02 | 94.53 | 95.00 | 2188 | NASDAQ | FCNCA | Thu, Apr 12, 2001 | 95.01 | 95.01 | 94.20 | 94.20 | 2187 | NASDAQ | FCNCA | Wed, Apr 11, 2001 | 95.93 | 96.10 | 95.01 | 95.75 | 2186 | NASDAQ | FCNCA | Tue, Apr 10, 2001 | 94.81 | 97.56 | 93.52 | 95.93 | 2185 | NASDAQ | FCNCA | Mon, Apr 9, 2001 | 91.25 | 96.00 | 91.25 | 94.80 | 2184 | NASDAQ | FCNCA | Fri, Apr 6, 2001 | 94.31 | 96.19 | 92.00 | 93.88 | 2183 | NASDAQ | FCNCA | Thu, Apr 5, 2001 | 93.81 | 96.75 | 93.69 | 96.00 | 2182 | NASDAQ | FCNCA | Wed, Apr 4, 2001 | 95.56 | 95.56 | 93.88 | 93.88 | 2181 | NASDAQ | FCNCA | Tue, Apr 3, 2001 | 97.56 | 97.56 | 95.56 | 96.44 | 2180 | NASDAQ | FCNCA | Mon, Apr 2, 2001 | 98.69 | 102.00 | 97.00 | 97.63 | 2179 | NASDAQ | FCNCA | Fri, Mar 30, 2001 | 95.38 | 102.50 | 95.00 | 102.50 | 2178 | NASDAQ | FCNCA | Thu, Mar 29, 2001 | 95.00 | 96.00 | 94.88 | 96.00 | 2177 | NASDAQ | FCNCA | Wed, Mar 28, 2001 | 94.50 | 96.56 | 94.44 | 95.00 | 2176 | NASDAQ | FCNCA | Tue, Mar 27, 2001 | 90.25 | 98.00 | 90.25 | 97.44 | 2175 | NASDAQ | FCNCA | Mon, Mar 26, 2001 | 88.63 | 90.86 | 88.50 | 90.44 | 2174 | NASDAQ | FCNCA | Fri, Mar 23, 2001 | 91.64 | 92.50 | 88.50 | 88.63 | 2173 | NASDAQ | FCNCA | Thu, Mar 22, 2001 | 89.94 | 92.00 | 89.41 | 92.00 | 2172 | NASDAQ | FCNCA | Wed, Mar 21, 2001 | 90.00 | 90.25 | 89.63 | 89.94 | 2171 | NASDAQ | FCNCA | Tue, Mar 20, 2001 | 91.19 | 91.19 | 89.75 | 89.75 | 2170 | NASDAQ | FCNCA | Mon, Mar 19, 2001 | 89.81 | 89.94 | 89.31 | 89.94 | 2169 | NASDAQ | FCNCA | Fri, Mar 16, 2001 | 90.88 | 91.50 | 90.75 | 90.75 | 2168 | NASDAQ | FCNCA | Thu, Mar 15, 2001 | 92.44 | 92.44 | 90.53 | 91.88 | 2167 | NASDAQ | FCNCA | Wed, Mar 14, 2001 | 94.02 | 94.06 | 90.88 | 90.88 | 2166 | NASDAQ | FCNCA | Tue, Mar 13, 2001 | 89.02 | 95.38 | 89.02 | 95.38 | 2165 | NASDAQ | FCNCA | Mon, Mar 12, 2001 | 89.00 | 90.00 | 88.83 | 89.44 | 2164 | NASDAQ | FCNCA | Fri, Mar 9, 2001 | 88.75 | 89.00 | 88.38 | 88.44 | 2163 | NASDAQ | FCNCA | Thu, Mar 8, 2001 | 90.25 | 90.31 | 89.02 | 89.06 | 2162 | NASDAQ | FCNCA | Wed, Mar 7, 2001 | 88.25 | 91.00 | 88.25 | 90.30 | 2161 | NASDAQ | FCNCA | Tue, Mar 6, 2001 | 90.25 | 90.63 | 89.50 | 90.44 | 2160 | NASDAQ | FCNCA | Mon, Mar 5, 2001 | 92.41 | 92.41 | 88.13 | 89.88 | 2159 | NASDAQ | FCNCA | Fri, Mar 2, 2001 | 90.88 | 92.13 | 90.50 | 91.69 | 2158 | NASDAQ | FCNCA | Thu, Mar 1, 2001 | 93.52 | 94.00 | 92.19 | 93.75 | 2157 | NASDAQ | FCNCA | Wed, Feb 28, 2001 | 95.38 | 95.38 | 90.97 | 94.13 | 2156 | NASDAQ | FCNCA | Tue, Feb 27, 2001 | 95.75 | 97.81 | 93.38 | 95.38 | 2155 | NASDAQ | FCNCA | Mon, Feb 26, 2001 | 96.64 | 98.38 | 96.64 | 97.00 | 2154 | NASDAQ | FCNCA | Fri, Feb 23, 2001 | 92.56 | 98.00 | 92.56 | 98.00 | 2153 | NASDAQ | FCNCA | Thu, Feb 22, 2001 | 97.06 | 97.06 | 94.06 | 97.00 | 2152 | NASDAQ | FCNCA | Wed, Feb 21, 2001 | 97.86 | 97.88 | 95.75 | 97.88 | 2151 | NASDAQ | FCNCA | Tue, Feb 20, 2001 | 96.38 | 98.13 | 96.38 | 97.88 | 2150 | NASDAQ | FCNCA | Fri, Feb 16, 2001 | 95.27 | 97.19 | 94.69 | 97.19 | 2149 | NASDAQ | FCNCA | Thu, Feb 15, 2001 | 95.00 | 96.44 | 95.00 | 95.38 | 2148 | NASDAQ | FCNCA | Wed, Feb 14, 2001 | 94.25 | 95.00 | 94.25 | 95.00 | 2147 | NASDAQ | FCNCA | Tue, Feb 13, 2001 | 93.75 | 95.00 | 93.75 | 94.44 | 2146 | NASDAQ | FCNCA | Mon, Feb 12, 2001 | 92.06 | 94.25 | 92.06 | 94.00 | 2145 | NASDAQ | FCNCA | Fri, Feb 9, 2001 | 93.00 | 93.00 | 91.97 | 92.56 | 2144 | NASDAQ | FCNCA | Thu, Feb 8, 2001 | 91.94 | 92.00 | 91.94 | 91.94 | 2143 | NASDAQ | FCNCA | Wed, Feb 7, 2001 | 92.00 | 92.00 | 91.38 | 91.56 | 2142 | NASDAQ | FCNCA | Tue, Feb 6, 2001 | 90.08 | 92.00 | 90.06 | 92.00 | 2141 | NASDAQ | FCNCA | Mon, Feb 5, 2001 | 89.69 | 92.56 | 89.38 | 92.56 | 2140 | NASDAQ | FCNCA | Fri, Feb 2, 2001 | 87.44 | 89.00 | 87.44 | 89.00 | 2139 | NASDAQ | FCNCA | Thu, Feb 1, 2001 | 87.31 | 89.00 | 86.58 | 88.63 | 2138 | NASDAQ | FCNCA | Wed, Jan 31, 2001 | 86.50 | 88.50 | 86.00 | 87.00 | 2137 | NASDAQ | FCNCA | Tue, Jan 30, 2001 | 86.56 | 87.56 | 85.94 | 87.00 | 2136 | NASDAQ | FCNCA | Mon, Jan 29, 2001 | 86.81 | 88.63 | 85.75 | 87.13 | 2135 | NASDAQ | FCNCA | Fri, Jan 26, 2001 | 87.05 | 87.05 | 85.31 | 85.75 | 2134 | NASDAQ | FCNCA | Thu, Jan 25, 2001 | 87.00 | 87.00 | 86.06 | 86.63 | 2133 | NASDAQ | FCNCA | Wed, Jan 24, 2001 | 87.00 | 87.00 | 85.31 | 86.13 | 2132 | NASDAQ | FCNCA | Tue, Jan 23, 2001 | 84.94 | 86.88 | 84.94 | 86.19 | 2131 | NASDAQ | FCNCA | Mon, Jan 22, 2001 | 83.69 | 86.50 | 83.69 | 85.50 | 2130 | NASDAQ | FCNCA | Fri, Jan 19, 2001 | 84.50 | 86.25 | 83.63 | 84.81 | 2129 | NASDAQ | FCNCA | Thu, Jan 18, 2001 | 86.25 | 86.25 | 81.25 | 85.00 | 2128 | NASDAQ | FCNCA | Wed, Jan 17, 2001 | 86.56 | 86.56 | 83.19 | 84.25 | 2127 | NASDAQ | FCNCA | Tue, Jan 16, 2001 | 86.52 | 87.00 | 85.75 | 86.91 | 2126 | NASDAQ | FCNCA | Fri, Jan 12, 2001 | 83.25 | 88.69 | 83.00 | 86.88 | 2125 | NASDAQ | FCNCA | Thu, Jan 11, 2001 | 84.81 | 85.00 | 82.00 | 84.69 | 2124 | NASDAQ | FCNCA | Wed, Jan 10, 2001 | 81.81 | 86.94 | 81.81 | 85.86 | 2123 | NASDAQ | FCNCA | Tue, Jan 9, 2001 | 84.00 | 84.94 | 82.00 | 84.81 | 2122 | NASDAQ | FCNCA | Mon, Jan 8, 2001 | 83.69 | 83.94 | 80.56 | 80.56 | 2121 | NASDAQ | FCNCA | Fri, Jan 5, 2001 | 85.50 | 85.50 | 82.25 | 84.00 | 2120 | NASDAQ | FCNCA | Thu, Jan 4, 2001 | 81.38 | 85.00 | 81.31 | 84.88 | 2119 | NASDAQ | FCNCA | Wed, Jan 3, 2001 | 77.52 | 83.00 | 77.52 | 80.00 | 2118 | NASDAQ | FCNCA | Tue, Jan 2, 2001 | 80.00 | 80.56 | 77.94 | 79.88 | 2117 | NASDAQ | FCNCA | Fri, Dec 29, 2000 | 80.31 | 81.25 | 80.06 | 80.75 | 2116 | NASDAQ | FCNCA | Thu, Dec 28, 2000 | 74.88 | 80.30 | 74.88 | 80.25 | 2115 | NASDAQ | FCNCA | Wed, Dec 27, 2000 | 79.44 | 79.50 | 77.31 | 79.50 | 2114 | NASDAQ | FCNCA | Tue, Dec 26, 2000 | 78.63 | 79.50 | 78.63 | 79.50 | 2113 | NASDAQ | FCNCA | Fri, Dec 22, 2000 | 77.75 | 79.00 | 77.75 | 78.94 | 2112 | NASDAQ | FCNCA | Thu, Dec 21, 2000 | 78.50 | 79.69 | 78.06 | 78.75 | 2111 | NASDAQ | FCNCA | Wed, Dec 20, 2000 | 77.94 | 78.94 | 76.94 | 76.94 | 2110 | NASDAQ | FCNCA | Tue, Dec 19, 2000 | 76.00 | 79.94 | 76.00 | 79.13 | 2109 | NASDAQ | FCNCA | Mon, Dec 18, 2000 | 75.50 | 78.11 | 75.50 | 78.00 | 2108 | NASDAQ | FCNCA | Fri, Dec 15, 2000 | 75.56 | 77.44 | 75.50 | 77.00 | 2107 | NASDAQ | FCNCA | Thu, Dec 14, 2000 | 78.38 | 78.63 | 76.00 | 78.00 | 2106 | NASDAQ | FCNCA | Wed, Dec 13, 2000 | 73.83 | 77.50 | 73.50 | 77.50 | 2105 | NASDAQ | FCNCA | Tue, Dec 12, 2000 | 74.06 | 76.25 | 72.50 | 75.00 | 2104 | NASDAQ | FCNCA | Mon, Dec 11, 2000 | 72.75 | 75.06 | 72.75 | 75.06 | 2103 | NASDAQ | FCNCA | Fri, Dec 8, 2000 | 73.05 | 73.81 | 72.06 | 73.81 | 2102 | NASDAQ | FCNCA | Thu, Dec 7, 2000 | 73.13 | 73.13 | 71.00 | 71.06 | 2101 | NASDAQ | FCNCA | Wed, Dec 6, 2000 | 73.00 | 73.00 | 71.00 | 71.00 | 2100 | NASDAQ | FCNCA | Tue, Dec 5, 2000 | 72.09 | 73.23 | 72.00 | 72.88 | 2099 | NASDAQ | FCNCA | Mon, Dec 4, 2000 | 72.81 | 73.00 | 71.81 | 71.81 | 2098 | NASDAQ | FCNCA | Fri, Dec 1, 2000 | 73.00 | 73.38 | 72.06 | 73.00 | 2097 | NASDAQ | FCNCA | Thu, Nov 30, 2000 | 72.25 | 73.08 | 71.00 | 73.06 | 2096 | NASDAQ | FCNCA | Wed, Nov 29, 2000 | 72.00 | 72.38 | 71.75 | 71.75 | 2095 | NASDAQ | FCNCA | Tue, Nov 28, 2000 | 72.38 | 72.38 | 71.81 | 71.81 | 2094 | NASDAQ | FCNCA | Mon, Nov 27, 2000 | 71.00 | 72.31 | 70.50 | 71.06 | 2093 | NASDAQ | FCNCA | Fri, Nov 24, 2000 | 71.00 | 72.38 | 71.00 | 72.13 | 2092 | NASDAQ | FCNCA | Wed, Nov 22, 2000 | 70.75 | 71.75 | 70.50 | 71.75 | 2091 | NASDAQ | FCNCA | Tue, Nov 21, 2000 | 71.31 | 71.31 | 70.20 | 70.50 | 2090 | NASDAQ | FCNCA | Mon, Nov 20, 2000 | 70.00 | 72.31 | 69.69 | 70.63 | 2089 | NASDAQ | FCNCA | Fri, Nov 17, 2000 | 72.25 | 72.25 | 69.75 | 69.75 | 2088 | NASDAQ | FCNCA | Thu, Nov 16, 2000 | 69.94 | 72.38 | 69.94 | 71.69 | 2087 | NASDAQ | FCNCA | Wed, Nov 15, 2000 | 70.00 | 74.00 | 70.00 | 72.31 | 2086 | NASDAQ | FCNCA | Tue, Nov 14, 2000 | 71.39 | 71.41 | 70.00 | 70.06 | 2085 | NASDAQ | FCNCA | Mon, Nov 13, 2000 | 70.06 | 70.56 | 69.75 | 70.56 | 2084 | NASDAQ | FCNCA | Fri, Nov 10, 2000 | 73.00 | 73.00 | 70.13 | 71.31 | 2083 | NASDAQ | FCNCA | Thu, Nov 9, 2000 | 73.59 | 73.75 | 73.25 | 73.75 | 2082 | NASDAQ | FCNCA | Wed, Nov 8, 2000 | 72.88 | 74.00 | 72.88 | 73.50 | 2081 | NASDAQ | FCNCA | Tue, Nov 7, 2000 | 71.13 | 72.63 | 70.81 | 72.63 | 2080 | NASDAQ | FCNCA | Mon, Nov 6, 2000 | 73.25 | 73.69 | 72.13 | 72.13 | 2079 | NASDAQ | FCNCA | Fri, Nov 3, 2000 | 71.56 | 74.94 | 71.56 | 74.94 | 2078 | NASDAQ | FCNCA | Thu, Nov 2, 2000 | 72.63 | 73.30 | 71.25 | 73.30 | 2077 | NASDAQ | FCNCA | Wed, Nov 1, 2000 | 74.06 | 74.75 | 70.63 | 71.31 | 2076 | NASDAQ | FCNCA | Tue, Oct 31, 2000 | 71.19 | 80.00 | 70.00 | 74.00 | 2075 | NASDAQ | FCNCA | Mon, Oct 30, 2000 | 69.75 | 71.19 | 69.19 | 71.19 | 2074 | NASDAQ | FCNCA | Fri, Oct 27, 2000 | 69.81 | 69.81 | 69.69 | 69.69 | 2073 | NASDAQ | FCNCA | Thu, Oct 26, 2000 | 72.75 | 72.75 | 69.38 | 69.38 | 2072 | NASDAQ | FCNCA | Wed, Oct 25, 2000 | 72.69 | 72.75 | 70.88 | 71.00 | 2071 | NASDAQ | FCNCA | Tue, Oct 24, 2000 | 72.69 | 72.69 | 71.56 | 71.69 | 2070 | NASDAQ | FCNCA | Mon, Oct 23, 2000 | 72.50 | 72.50 | 72.44 | 72.44 | 2069 | NASDAQ | FCNCA | Fri, Oct 20, 2000 | 71.50 | 76.00 | 71.50 | 74.06 | 2068 | NASDAQ | FCNCA | Thu, Oct 19, 2000 | 72.19 | 74.25 | 72.19 | 74.25 | 2067 | NASDAQ | FCNCA | Wed, Oct 18, 2000 | 71.38 | 74.69 | 69.88 | 72.94 | 2066 | NASDAQ | FCNCA | Tue, Oct 17, 2000 | 74.19 | 74.19 | 74.06 | 74.06 | 2065 | NASDAQ | FCNCA | Mon, Oct 16, 2000 | 72.56 | 74.94 | 72.56 | 72.88 | 2064 | NASDAQ | FCNCA | Fri, Oct 13, 2000 | 69.00 | 75.00 | 69.00 | 75.00 | 2063 | NASDAQ | FCNCA | Thu, Oct 12, 2000 | 70.44 | 70.44 | 67.50 | 69.88 | 2062 | NASDAQ | FCNCA | Wed, Oct 11, 2000 | 69.75 | 71.13 | 69.75 | 70.13 | 2061 | NASDAQ | FCNCA | Tue, Oct 10, 2000 | 69.97 | 70.31 | 69.75 | 69.75 | 2060 | NASDAQ | FCNCA | Mon, Oct 9, 2000 | 69.44 | 69.50 | 69.38 | 69.38 | 2059 | NASDAQ | FCNCA | Fri, Oct 6, 2000 | 70.25 | 70.88 | 69.44 | 69.63 | 2058 | NASDAQ | FCNCA | Thu, Oct 5, 2000 | 71.00 | 71.38 | 70.84 | 70.84 | 2057 | NASDAQ | FCNCA | Wed, Oct 4, 2000 | 71.06 | 71.38 | 71.06 | 71.38 | 2056 | NASDAQ | FCNCA | Tue, Oct 3, 2000 | 70.38 | 72.38 | 70.38 | 72.38 | 2055 | NASDAQ | FCNCA | Mon, Oct 2, 2000 | 71.25 | 72.31 | 69.63 | 71.50 | 2054 | NASDAQ | FCNCA | Fri, Sep 29, 2000 | 73.25 | 73.63 | 71.50 | 71.56 | 2053 | NASDAQ | FCNCA | Thu, Sep 28, 2000 | 70.00 | 75.50 | 70.00 | 73.31 | 2052 | NASDAQ | FCNCA | Wed, Sep 27, 2000 | 70.13 | 70.25 | 69.75 | 70.19 | 2051 | NASDAQ | FCNCA | Tue, Sep 26, 2000 | 69.50 | 69.94 | 69.38 | 69.94 | 2050 | NASDAQ | FCNCA | Mon, Sep 25, 2000 | 65.63 | 69.50 | 65.63 | 69.50 | 2049 | NASDAQ | FCNCA | Fri, Sep 22, 2000 | 66.50 | 67.25 | 66.00 | 66.00 | 2048 | NASDAQ | FCNCA | Wed, Sep 20, 2000 | 66.13 | 67.44 | 66.13 | 66.44 | 2047 | NASDAQ | FCNCA | Tue, Sep 19, 2000 | 66.38 | 66.94 | 66.38 | 66.56 | 2046 | NASDAQ | FCNCA | Mon, Sep 18, 2000 | 66.19 | 66.38 | 66.06 | 66.06 | 2045 | NASDAQ | FCNCA | Fri, Sep 15, 2000 | 65.69 | 66.75 | 65.69 | 66.75 | 2044 | NASDAQ | FCNCA | Thu, Sep 14, 2000 | 65.63 | 66.75 | 65.63 | 66.75 | 2043 | NASDAQ | FCNCA | Wed, Sep 13, 2000 | 65.56 | 66.25 | 65.50 | 65.88 | 2042 | NASDAQ | FCNCA | Tue, Sep 12, 2000 | 65.13 | 66.11 | 65.13 | 65.38 | 2041 | NASDAQ | FCNCA | Mon, Sep 11, 2000 | 65.81 | 65.81 | 65.13 | 65.13 | 2040 | NASDAQ | FCNCA | Fri, Sep 8, 2000 | 65.31 | 66.56 | 65.19 | 66.00 | 2039 | NASDAQ | FCNCA | Thu, Sep 7, 2000 | 66.25 | 66.63 | 65.31 | 66.63 | 2038 | NASDAQ | FCNCA | Wed, Sep 6, 2000 | 65.88 | 66.88 | 65.19 | 65.63 | 2037 | NASDAQ | FCNCA | Tue, Sep 5, 2000 | 65.19 | 65.19 | 65.13 | 65.13 | 2036 | NASDAQ | FCNCA | Fri, Sep 1, 2000 | 65.13 | 65.13 | 65.13 | 65.13 | 2035 | NASDAQ | FCNCA | Thu, Aug 31, 2000 | 65.00 | 65.81 | 65.00 | 65.81 | 2034 | NASDAQ | FCNCA | Wed, Aug 30, 2000 | 65.00 | 65.31 | 64.69 | 65.31 | 2033 | NASDAQ | FCNCA | Tue, Aug 29, 2000 | 64.88 | 64.88 | 64.63 | 64.75 | 2032 | NASDAQ | FCNCA | Mon, Aug 28, 2000 | 64.97 | 64.97 | 64.56 | 64.66 | 2031 | NASDAQ | FCNCA | Fri, Aug 25, 2000 | 65.81 | 65.81 | 64.88 | 65.00 | 2030 | NASDAQ | FCNCA | Thu, Aug 24, 2000 | 64.56 | 65.81 | 64.56 | 64.94 | 2029 | NASDAQ | FCNCA | Wed, Aug 23, 2000 | 64.50 | 66.63 | 64.50 | 65.25 | 2028 | NASDAQ | FCNCA | Tue, Aug 22, 2000 | 64.00 | 64.88 | 64.00 | 64.50 | 2027 | NASDAQ | FCNCA | Mon, Aug 21, 2000 | 64.19 | 64.22 | 63.69 | 63.69 | 2026 | NASDAQ | FCNCA | Fri, Aug 18, 2000 | 63.50 | 64.13 | 63.50 | 64.13 | 2025 | NASDAQ | FCNCA | Thu, Aug 17, 2000 | 63.13 | 63.75 | 63.13 | 63.75 | 2024 | NASDAQ | FCNCA | Wed, Aug 16, 2000 | 64.50 | 65.00 | 62.44 | 62.75 | 2023 | NASDAQ | FCNCA | Tue, Aug 15, 2000 | 62.81 | 64.56 | 62.81 | 64.31 | 2022 | NASDAQ | FCNCA | Mon, Aug 14, 2000 | 62.38 | 63.09 | 62.06 | 62.75 | 2021 | NASDAQ | FCNCA | Fri, Aug 11, 2000 | 61.88 | 62.19 | 61.88 | 62.19 | 2020 | NASDAQ | FCNCA | Thu, Aug 10, 2000 | 61.69 | 61.69 | 61.69 | 61.69 | 2019 | NASDAQ | FCNCA | Wed, Aug 9, 2000 | 61.88 | 61.88 | 61.69 | 61.69 | 2018 | NASDAQ | FCNCA | Tue, Aug 8, 2000 | 61.50 | 62.25 | 61.50 | 62.25 | 2017 | NASDAQ | FCNCA | Mon, Aug 7, 2000 | 62.00 | 62.81 | 60.75 | 60.75 | 2016 | NASDAQ | FCNCA | Fri, Aug 4, 2000 | 61.31 | 62.75 | 61.31 | 62.50 | 2015 | NASDAQ | FCNCA | Thu, Aug 3, 2000 | 61.00 | 61.00 | 61.00 | 61.00 | 2014 | NASDAQ | FCNCA | Wed, Aug 2, 2000 | 61.00 | 61.23 | 61.00 | 61.23 | 2013 | NASDAQ | FCNCA | Tue, Aug 1, 2000 | 61.00 | 61.38 | 61.00 | 61.31 | 2012 | NASDAQ | FCNCA | Mon, Jul 31, 2000 | 60.75 | 61.00 | 60.69 | 61.00 | 2011 | NASDAQ | FCNCA | Fri, Jul 28, 2000 | 59.75 | 61.13 | 59.75 | 60.69 | 2010 | NASDAQ | FCNCA | Thu, Jul 27, 2000 | 60.88 | 61.13 | 59.75 | 59.75 | 2009 | NASDAQ | FCNCA | Wed, Jul 26, 2000 | 61.00 | 61.13 | 60.03 | 60.88 | 2008 | NASDAQ | FCNCA | Tue, Jul 25, 2000 | 60.50 | 62.00 | 60.38 | 62.00 | 2007 | NASDAQ | FCNCA | Mon, Jul 24, 2000 | 61.06 | 61.09 | 60.08 | 60.25 | 2006 | NASDAQ | FCNCA | Fri, Jul 21, 2000 | 61.50 | 61.50 | 61.44 | 61.44 | 2005 | NASDAQ | FCNCA | Thu, Jul 20, 2000 | 61.38 | 61.63 | 61.38 | 61.50 | 2004 | NASDAQ | FCNCA | Wed, Jul 19, 2000 | 61.38 | 61.38 | 61.38 | 61.38 | 2003 | NASDAQ | FCNCA | Tue, Jul 18, 2000 | 61.81 | 61.81 | 61.38 | 61.38 | 2002 | NASDAQ | FCNCA | Mon, Jul 17, 2000 | 61.50 | 61.75 | 61.00 | 61.63 | 2001 | NASDAQ | FCNCA | Fri, Jul 14, 2000 | 60.13 | 61.50 | 60.13 | 61.50 | 2000 | NASDAQ | FCNCA | Thu, Jul 13, 2000 | 62.75 | 62.75 | 61.00 | 61.00 | 1999 | NASDAQ | FCNCA | Wed, Jul 12, 2000 | 63.00 | 63.13 | 61.44 | 62.81 | 1998 | NASDAQ | FCNCA | Tue, Jul 11, 2000 | 62.38 | 63.25 | 62.31 | 62.38 | 1997 | NASDAQ | FCNCA | Mon, Jul 10, 2000 | 60.75 | 63.00 | 60.25 | 62.69 | 1996 | NASDAQ | FCNCA | Fri, Jul 7, 2000 | 59.94 | 60.59 | 59.94 | 60.25 | 1995 | NASDAQ | FCNCA | Thu, Jul 6, 2000 | 58.88 | 59.94 | 58.88 | 59.94 | 1994 | NASDAQ | FCNCA | Wed, Jul 5, 2000 | 58.81 | 59.00 | 56.38 | 56.44 | 1993 | NASDAQ | FCNCA | Mon, Jul 3, 2000 | 59.13 | 59.13 | 57.75 | 58.63 | 1992 | NASDAQ | FCNCA | Fri, Jun 30, 2000 | 63.63 | 63.88 | 55.88 | 59.50 | 1991 | NASDAQ | FCNCA | Thu, Jun 29, 2000 | 63.25 | 64.63 | 62.25 | 63.63 | 1990 | NASDAQ | FCNCA | Wed, Jun 28, 2000 | 61.75 | 63.25 | 61.75 | 63.25 | 1989 | NASDAQ | FCNCA | Tue, Jun 27, 2000 | 61.00 | 61.56 | 60.75 | 61.50 | 1988 | NASDAQ | FCNCA | Mon, Jun 26, 2000 | 60.75 | 61.63 | 60.75 | 61.13 | 1987 | NASDAQ | FCNCA | Fri, Jun 23, 2000 | 60.97 | 61.61 | 60.97 | 61.31 | 1986 | NASDAQ | FCNCA | Thu, Jun 22, 2000 | 60.25 | 61.25 | 60.25 | 61.25 | 1985 | NASDAQ | FCNCA | Wed, Jun 21, 2000 | 62.38 | 62.38 | 60.00 | 60.25 | 1984 | NASDAQ | FCNCA | Tue, Jun 20, 2000 | 61.63 | 62.50 | 61.63 | 62.44 | 1983 | NASDAQ | FCNCA | Mon, Jun 19, 2000 | 62.00 | 62.00 | 61.98 | 62.00 | 1982 | NASDAQ | FCNCA | Fri, Jun 16, 2000 | 62.94 | 63.00 | 61.13 | 62.00 | 1981 | NASDAQ | FCNCA | Thu, Jun 15, 2000 | 61.97 | 62.88 | 61.63 | 62.88 | 1980 | NASDAQ | FCNCA | Wed, Jun 14, 2000 | 62.00 | 62.13 | 62.00 | 62.13 | 1979 | NASDAQ | FCNCA | Tue, Jun 13, 2000 | 61.00 | 62.13 | 60.88 | 62.13 | 1978 | NASDAQ | FCNCA | Mon, Jun 12, 2000 | 61.00 | 61.88 | 61.00 | 61.00 | 1977 | NASDAQ | FCNCA | Fri, Jun 9, 2000 | 61.19 | 61.81 | 61.19 | 61.81 | 1976 | NASDAQ | FCNCA | Thu, Jun 8, 2000 | 61.25 | 61.78 | 60.00 | 61.72 | 1975 | NASDAQ | FCNCA | Wed, Jun 7, 2000 | 62.00 | 62.50 | 61.25 | 61.25 | 1974 | NASDAQ | FCNCA | Tue, Jun 6, 2000 | 62.06 | 62.50 | 61.75 | 62.00 | 1973 | NASDAQ | FCNCA | Mon, Jun 5, 2000 | 62.75 | 62.75 | 61.00 | 62.13 | 1972 | NASDAQ | FCNCA | Fri, Jun 2, 2000 | 61.00 | 61.75 | 61.00 | 61.63 | 1971 | NASDAQ | FCNCA | Thu, Jun 1, 2000 | 60.25 | 61.00 | 60.25 | 61.00 | 1970 | NASDAQ | FCNCA | Wed, May 31, 2000 | 59.50 | 60.50 | 59.50 | 60.00 | 1969 | NASDAQ | FCNCA | Tue, May 30, 2000 | 58.25 | 59.88 | 57.88 | 59.25 | 1968 | NASDAQ | FCNCA | Fri, May 26, 2000 | 59.44 | 59.44 | 57.88 | 58.25 | 1967 | NASDAQ | FCNCA | Thu, May 25, 2000 | 60.00 | 60.16 | 59.88 | 59.88 | 1966 | NASDAQ | FCNCA | Wed, May 24, 2000 | 59.63 | 60.00 | 59.13 | 59.88 | 1965 | NASDAQ | FCNCA | Tue, May 23, 2000 | 59.75 | 59.75 | 57.25 | 59.63 | 1964 | NASDAQ | FCNCA | Mon, May 22, 2000 | 59.02 | 59.75 | 58.25 | 59.69 | 1963 | NASDAQ | FCNCA | Fri, May 19, 2000 | 59.75 | 59.75 | 59.25 | 59.25 | 1962 | NASDAQ | FCNCA | Thu, May 18, 2000 | 57.13 | 60.13 | 57.13 | 59.75 | 1961 | NASDAQ | FCNCA | Wed, May 17, 2000 | 59.38 | 59.50 | 58.50 | 58.50 | 1960 | NASDAQ | FCNCA | Tue, May 16, 2000 | 59.63 | 60.63 | 59.38 | 59.38 | 1959 | NASDAQ | FCNCA | Mon, May 15, 2000 | 60.38 | 60.38 | 59.39 | 59.63 | 1958 | NASDAQ | FCNCA | Fri, May 12, 2000 | 61.50 | 61.50 | 59.88 | 61.00 | 1957 | NASDAQ | FCNCA | Thu, May 11, 2000 | 61.44 | 62.50 | 61.44 | 62.13 | 1956 | NASDAQ | FCNCA | Wed, May 10, 2000 | 60.31 | 61.06 | 60.31 | 61.06 | 1955 | NASDAQ | FCNCA | Tue, May 9, 2000 | 62.38 | 62.56 | 60.50 | 60.50 | 1954 | NASDAQ | FCNCA | Mon, May 8, 2000 | 64.13 | 65.88 | 62.25 | 62.25 | 1953 | NASDAQ | FCNCA | Fri, May 5, 2000 | 62.63 | 62.63 | 62.13 | 62.13 | 1952 | NASDAQ | FCNCA | Wed, May 3, 2000 | 62.75 | 62.75 | 61.50 | 62.00 | 1951 | NASDAQ | FCNCA | Tue, May 2, 2000 | 64.13 | 65.44 | 61.25 | 64.00 | 1950 | NASDAQ | FCNCA | Mon, May 1, 2000 | 62.31 | 64.13 | 59.94 | 64.13 | 1949 | NASDAQ | FCNCA | Fri, Apr 28, 2000 | 60.25 | 63.13 | 60.25 | 63.13 | 1948 | NASDAQ | FCNCA | Thu, Apr 27, 2000 | 60.98 | 63.50 | 60.00 | 60.25 | 1947 | NASDAQ | FCNCA | Wed, Apr 26, 2000 | 61.75 | 63.38 | 61.00 | 61.00 | 1946 | NASDAQ | FCNCA | Tue, Apr 25, 2000 | 60.00 | 63.00 | 60.00 | 61.75 | 1945 | NASDAQ | FCNCA | Mon, Apr 24, 2000 | 60.88 | 62.38 | 59.75 | 60.00 | 1944 | NASDAQ | FCNCA | Thu, Apr 20, 2000 | 61.00 | 61.00 | 61.00 | 61.00 | 1943 | NASDAQ | FCNCA | Wed, Apr 19, 2000 | 59.75 | 63.25 | 59.75 | 62.50 | 1942 | NASDAQ | FCNCA | Tue, Apr 18, 2000 | 59.50 | 61.00 | 59.50 | 60.88 | 1941 | NASDAQ | FCNCA | Mon, Apr 17, 2000 | 57.56 | 60.94 | 57.50 | 59.19 | 1940 | NASDAQ | FCNCA | Fri, Apr 14, 2000 | 60.38 | 62.25 | 59.77 | 61.00 | 1939 | NASDAQ | FCNCA | Thu, Apr 13, 2000 | 59.75 | 61.25 | 59.75 | 60.38 | 1938 | NASDAQ | FCNCA | Wed, Apr 12, 2000 | 60.00 | 61.75 | 60.00 | 60.13 | 1937 | NASDAQ | FCNCA | Tue, Apr 11, 2000 | 60.00 | 63.00 | 59.25 | 60.50 | 1936 | NASDAQ | FCNCA | Mon, Apr 10, 2000 | 62.00 | 64.00 | 59.50 | 60.25 | 1935 | NASDAQ | FCNCA | Fri, Apr 7, 2000 | 60.75 | 65.00 | 60.69 | 65.00 | 1934 | NASDAQ | FCNCA | Thu, Apr 6, 2000 | 61.50 | 62.06 | 59.88 | 60.69 | 1933 | NASDAQ | FCNCA | Wed, Apr 5, 2000 | 60.25 | 63.50 | 60.25 | 63.25 | 1932 | NASDAQ | FCNCA | Tue, Apr 4, 2000 | 59.50 | 60.75 | 58.00 | 60.75 | 1931 | NASDAQ | FCNCA | Mon, Apr 3, 2000 | 55.88 | 59.50 | 55.88 | 59.50 | 1930 | NASDAQ | FCNCA | Fri, Mar 31, 2000 | 59.06 | 60.75 | 55.88 | 56.47 | 1929 | NASDAQ | FCNCA | Thu, Mar 30, 2000 | 61.00 | 61.19 | 58.88 | 59.25 | 1928 | NASDAQ | FCNCA | Wed, Mar 29, 2000 | 61.56 | 61.78 | 60.88 | 60.88 | 1927 | NASDAQ | FCNCA | Tue, Mar 28, 2000 | 61.56 | 62.31 | 61.50 | 62.31 | 1926 | NASDAQ | FCNCA | Mon, Mar 27, 2000 | 62.00 | 63.00 | 62.00 | 62.00 | 1925 | NASDAQ | FCNCA | Fri, Mar 24, 2000 | 63.00 | 63.75 | 61.25 | 62.00 | 1924 | NASDAQ | FCNCA | Thu, Mar 23, 2000 | 62.25 | 62.25 | 60.94 | 61.56 | 1923 | NASDAQ | FCNCA | Wed, Mar 22, 2000 | 61.50 | 63.25 | 61.50 | 62.88 | 1922 | NASDAQ | FCNCA | Tue, Mar 21, 2000 | 62.00 | 63.75 | 62.00 | 63.44 | 1921 | NASDAQ | FCNCA | Mon, Mar 20, 2000 | 61.50 | 64.00 | 61.50 | 61.63 | 1920 | NASDAQ | FCNCA | Fri, Mar 17, 2000 | 61.00 | 63.50 | 61.00 | 63.50 | 1919 | NASDAQ | FCNCA | Thu, Mar 16, 2000 | 63.75 | 64.00 | 61.52 | 64.00 | 1918 | NASDAQ | FCNCA | Wed, Mar 15, 2000 | 61.50 | 63.00 | 61.50 | 62.13 | 1917 | NASDAQ | FCNCA | Tue, Mar 14, 2000 | 61.94 | 62.50 | 61.50 | 61.50 | 1916 | NASDAQ | FCNCA | Mon, Mar 13, 2000 | 61.64 | 61.64 | 61.63 | 61.63 | 1915 | NASDAQ | FCNCA | Fri, Mar 10, 2000 | 61.63 | 61.63 | 61.63 | 61.63 | 1914 | NASDAQ | FCNCA | Thu, Mar 9, 2000 | 61.94 | 62.25 | 61.63 | 62.25 | 1913 | NASDAQ | FCNCA | Wed, Mar 8, 2000 | 61.75 | 63.00 | 61.63 | 61.94 | 1912 | NASDAQ | FCNCA | Tue, Mar 7, 2000 | 63.00 | 63.13 | 62.00 | 63.13 | 1911 | NASDAQ | FCNCA | Mon, Mar 6, 2000 | 64.00 | 64.75 | 61.63 | 63.25 | 1910 | NASDAQ | FCNCA | Fri, Mar 3, 2000 | 61.63 | 62.13 | 61.63 | 62.00 | 1909 | NASDAQ | FCNCA | Thu, Mar 2, 2000 | 62.06 | 62.06 | 61.63 | 61.63 | 1908 | NASDAQ | FCNCA | Wed, Mar 1, 2000 | 62.63 | 64.25 | 61.50 | 61.50 | 1907 | NASDAQ | FCNCA | Tue, Feb 29, 2000 | 64.50 | 64.50 | 62.50 | 64.50 | 1906 | NASDAQ | FCNCA | Mon, Feb 28, 2000 | 61.75 | 64.50 | 61.75 | 64.50 | 1905 | NASDAQ | FCNCA | Fri, Feb 25, 2000 | 62.25 | 63.50 | 62.13 | 62.25 | 1904 | NASDAQ | FCNCA | Thu, Feb 24, 2000 | 62.63 | 64.50 | 61.50 | 61.50 | 1903 | NASDAQ | FCNCA | Wed, Feb 23, 2000 | 62.75 | 64.63 | 62.63 | 64.63 | 1902 | NASDAQ | FCNCA | Tue, Feb 22, 2000 | 63.00 | 63.00 | 62.00 | 62.50 | 1901 | NASDAQ | FCNCA | Fri, Feb 18, 2000 | 62.25 | 63.63 | 62.25 | 63.38 | 1900 | NASDAQ | FCNCA | Thu, Feb 17, 2000 | 63.63 | 63.63 | 62.25 | 63.00 | 1899 | NASDAQ | FCNCA | Wed, Feb 16, 2000 | 62.25 | 63.63 | 62.25 | 62.63 | 1898 | NASDAQ | FCNCA | Tue, Feb 15, 2000 | 62.75 | 62.88 | 61.25 | 62.00 | 1897 | NASDAQ | FCNCA | Mon, Feb 14, 2000 | 61.63 | 63.69 | 61.63 | 62.75 | 1896 | NASDAQ | FCNCA | Fri, Feb 11, 2000 | 66.56 | 66.56 | 61.63 | 61.63 | 1895 | NASDAQ | FCNCA | Thu, Feb 10, 2000 | 67.00 | 67.00 | 64.75 | 65.25 | 1894 | NASDAQ | FCNCA | Wed, Feb 9, 2000 | 60.94 | 66.00 | 60.94 | 65.75 | 1893 | NASDAQ | FCNCA | Tue, Feb 8, 2000 | 60.38 | 62.06 | 60.38 | 61.00 | 1892 | NASDAQ | FCNCA | Mon, Feb 7, 2000 | 61.81 | 63.75 | 61.75 | 63.31 | 1891 | NASDAQ | FCNCA | Fri, Feb 4, 2000 | 60.50 | 61.88 | 60.50 | 61.75 | 1890 | NASDAQ | FCNCA | Thu, Feb 3, 2000 | 62.00 | 62.50 | 62.00 | 62.50 | 1889 | NASDAQ | FCNCA | Wed, Feb 2, 2000 | 60.00 | 62.00 | 60.00 | 61.88 | 1888 | NASDAQ | FCNCA | Tue, Feb 1, 2000 | 60.75 | 61.50 | 60.00 | 61.50 | 1887 | NASDAQ | FCNCA | Mon, Jan 31, 2000 | 61.00 | 61.69 | 60.88 | 60.88 | 1886 | NASDAQ | FCNCA | Fri, Jan 28, 2000 | 62.25 | 62.25 | 62.00 | 62.00 | 1885 | NASDAQ | FCNCA | Thu, Jan 27, 2000 | 62.50 | 62.50 | 61.50 | 62.31 | 1884 | NASDAQ | FCNCA | Wed, Jan 26, 2000 | 62.00 | 63.00 | 62.00 | 62.50 | 1883 | NASDAQ | FCNCA | Tue, Jan 25, 2000 | 62.75 | 64.78 | 62.75 | 64.38 | 1882 | NASDAQ | FCNCA | Mon, Jan 24, 2000 | 61.94 | 67.00 | 61.94 | 63.63 | 1881 | NASDAQ | FCNCA | Fri, Jan 21, 2000 | 62.19 | 64.25 | 61.94 | 62.00 | 1880 | NASDAQ | FCNCA | Thu, Jan 20, 2000 | 62.00 | 64.25 | 62.00 | 63.25 | 1879 | NASDAQ | FCNCA | Wed, Jan 19, 2000 | 63.38 | 67.00 | 63.38 | 63.50 | 1878 | NASDAQ | FCNCA | Tue, Jan 18, 2000 | 65.31 | 66.00 | 62.38 | 66.00 | 1877 | NASDAQ | FCNCA | Fri, Jan 14, 2000 | 62.50 | 65.13 | 61.13 | 64.75 | 1876 | NASDAQ | FCNCA | Thu, Jan 13, 2000 | 60.50 | 63.00 | 60.00 | 60.75 | 1875 | NASDAQ | FCNCA | Wed, Jan 12, 2000 | 62.69 | 64.00 | 62.38 | 62.38 | 1874 | NASDAQ | FCNCA | Tue, Jan 11, 2000 | 68.13 | 69.88 | 62.88 | 63.00 | 1873 | NASDAQ | FCNCA | Mon, Jan 10, 2000 | 65.56 | 68.13 | 65.56 | 68.13 | 1872 | NASDAQ | FCNCA | Fri, Jan 7, 2000 | 65.00 | 66.00 | 65.00 | 65.56 | 1871 | NASDAQ | FCNCA | Thu, Jan 6, 2000 | 65.50 | 66.25 | 64.13 | 65.25 | 1870 | NASDAQ | FCNCA | Wed, Jan 5, 2000 | 68.25 | 68.25 | 67.38 | 67.38 | 1869 | NASDAQ | FCNCA | Tue, Jan 4, 2000 | 69.00 | 69.00 | 68.38 | 68.38 | 1868 | NASDAQ | FCNCA | Mon, Jan 3, 2000 | 69.75 | 70.00 | 69.06 | 69.06 | 1867 | NASDAQ | FCNCA | Fri, Dec 31, 1999 | 69.88 | 69.94 | 69.75 | 69.75 | 1866 | NASDAQ | FCNCA | Thu, Dec 30, 1999 | 70.06 | 70.19 | 69.50 | 70.19 | 1865 | NASDAQ | FCNCA | Wed, Dec 29, 1999 | 70.00 | 70.25 | 69.75 | 70.13 | 1864 | NASDAQ | FCNCA | Tue, Dec 28, 1999 | 70.00 | 70.25 | 69.50 | 69.88 | 1863 | NASDAQ | FCNCA | Mon, Dec 27, 1999 | 70.06 | 70.25 | 69.06 | 70.25 | 1862 | NASDAQ | FCNCA | Thu, Dec 23, 1999 | 70.19 | 70.25 | 70.13 | 70.13 | 1861 | NASDAQ | FCNCA | Wed, Dec 22, 1999 | 70.13 | 70.13 | 70.13 | 70.13 | 1860 | NASDAQ | FCNCA | Tue, Dec 21, 1999 | 70.00 | 70.13 | 70.00 | 70.13 | 1859 | NASDAQ | FCNCA | Mon, Dec 20, 1999 | 69.88 | 70.75 | 69.88 | 70.63 | 1858 | NASDAQ | FCNCA | Fri, Dec 17, 1999 | 70.13 | 70.13 | 69.38 | 69.56 | 1857 | NASDAQ | FCNCA | Thu, Dec 16, 1999 | 69.94 | 70.06 | 69.75 | 69.75 | 1856 | NASDAQ | FCNCA | Wed, Dec 15, 1999 | 71.25 | 71.50 | 69.50 | 69.75 | 1855 | NASDAQ | FCNCA | Tue, Dec 14, 1999 | 71.38 | 73.50 | 71.00 | 72.25 | 1854 | NASDAQ | FCNCA | Mon, Dec 13, 1999 | 72.00 | 72.00 | 69.31 | 71.38 | 1853 | NASDAQ | FCNCA | Fri, Dec 10, 1999 | 72.06 | 73.00 | 71.94 | 73.00 | 1852 | NASDAQ | FCNCA | Thu, Dec 9, 1999 | 72.50 | 72.75 | 72.25 | 72.25 | 1851 | NASDAQ | FCNCA | Wed, Dec 8, 1999 | 73.19 | 73.19 | 72.50 | 72.50 | 1850 | NASDAQ | FCNCA | Tue, Dec 7, 1999 | 74.00 | 74.00 | 73.19 | 73.19 | 1849 | NASDAQ | FCNCA | Mon, Dec 6, 1999 | 73.00 | 74.00 | 72.75 | 73.75 | 1848 | NASDAQ | FCNCA | Fri, Dec 3, 1999 | 73.13 | 73.16 | 72.50 | 72.50 | 1847 | NASDAQ | FCNCA | Thu, Dec 2, 1999 | 72.25 | 72.88 | 72.25 | 72.69 | 1846 | NASDAQ | FCNCA | Wed, Dec 1, 1999 | 73.25 | 73.25 | 70.88 | 72.50 | 1845 | NASDAQ | FCNCA | Tue, Nov 30, 1999 | 74.06 | 74.13 | 72.25 | 72.25 | 1844 | NASDAQ | FCNCA | Mon, Nov 29, 1999 | 74.19 | 74.50 | 74.19 | 74.25 | 1843 | NASDAQ | FCNCA | Wed, Nov 24, 1999 | 75.00 | 75.13 | 74.06 | 74.06 | 1842 | NASDAQ | FCNCA | Tue, Nov 23, 1999 | 75.25 | 75.25 | 75.00 | 75.00 | 1841 | NASDAQ | FCNCA | Mon, Nov 22, 1999 | 75.50 | 75.50 | 74.88 | 74.88 | 1840 | NASDAQ | FCNCA | Fri, Nov 19, 1999 | 75.75 | 75.75 | 75.50 | 75.50 | 1839 | NASDAQ | FCNCA | Thu, Nov 18, 1999 | 75.50 | 75.50 | 75.38 | 75.50 | 1838 | NASDAQ | FCNCA | Wed, Nov 17, 1999 | 76.06 | 76.19 | 75.50 | 75.50 | 1837 | NASDAQ | FCNCA | Tue, Nov 16, 1999 | 75.88 | 75.88 | 75.50 | 75.50 | 1836 | NASDAQ | FCNCA | Mon, Nov 15, 1999 | 76.50 | 76.50 | 76.00 | 76.00 | 1835 | NASDAQ | FCNCA | Fri, Nov 12, 1999 | 76.00 | 77.13 | 75.38 | 76.50 | 1834 | NASDAQ | FCNCA | Thu, Nov 11, 1999 | 75.69 | 76.00 | 75.69 | 76.00 | 1833 | NASDAQ | FCNCA | Wed, Nov 10, 1999 | 75.88 | 77.00 | 75.56 | 77.00 | 1832 | NASDAQ | FCNCA | Tue, Nov 9, 1999 | 76.50 | 76.81 | 75.88 | 76.50 | 1831 | NASDAQ | FCNCA | Mon, Nov 8, 1999 | 75.91 | 76.50 | 75.91 | 76.50 | 1830 | NASDAQ | FCNCA | Fri, Nov 5, 1999 | 76.00 | 76.31 | 75.69 | 75.69 | 1829 | NASDAQ | FCNCA | Thu, Nov 4, 1999 | 76.25 | 76.50 | 75.63 | 75.94 | 1828 | NASDAQ | FCNCA | Wed, Nov 3, 1999 | 77.25 | 77.25 | 74.50 | 77.25 | 1827 | NASDAQ | FCNCA | Tue, Nov 2, 1999 | 77.00 | 77.13 | 76.38 | 77.13 | 1826 | NASDAQ | FCNCA | Mon, Nov 1, 1999 | 77.25 | 77.25 | 76.25 | 76.75 | 1825 | NASDAQ | FCNCA | Fri, Oct 29, 1999 | 76.13 | 76.50 | 76.00 | 76.00 | 1824 | NASDAQ | FCNCA | Thu, Oct 28, 1999 | 76.63 | 77.06 | 76.25 | 76.63 | 1823 | NASDAQ | FCNCA | Wed, Oct 27, 1999 | 76.34 | 76.63 | 75.94 | 76.50 | 1822 | NASDAQ | FCNCA | Tue, Oct 26, 1999 | 75.63 | 77.63 | 75.63 | 76.13 | 1821 | NASDAQ | FCNCA | Mon, Oct 25, 1999 | 75.25 | 75.50 | 74.75 | 74.88 | 1820 | NASDAQ | FCNCA | Fri, Oct 22, 1999 | 75.00 | 76.00 | 75.00 | 75.31 | 1819 | NASDAQ | FCNCA | Thu, Oct 21, 1999 | 75.00 | 75.56 | 74.00 | 75.25 | 1818 | NASDAQ | FCNCA | Wed, Oct 20, 1999 | 75.00 | 75.50 | 75.00 | 75.50 | 1817 | NASDAQ | FCNCA | Tue, Oct 19, 1999 | 75.75 | 75.75 | 75.00 | 75.00 | 1816 | NASDAQ | FCNCA | Mon, Oct 18, 1999 | 75.63 | 75.63 | 74.75 | 75.63 | 1815 | NASDAQ | FCNCA | Fri, Oct 15, 1999 | 75.81 | 75.84 | 75.00 | 75.00 | 1814 | NASDAQ | FCNCA | Thu, Oct 14, 1999 | 75.25 | 76.00 | 75.25 | 76.00 | 1813 | NASDAQ | FCNCA | Wed, Oct 13, 1999 | 76.50 | 76.50 | 75.38 | 75.38 | 1812 | NASDAQ | FCNCA | Tue, Oct 12, 1999 | 77.00 | 77.00 | 76.75 | 76.75 | 1811 | NASDAQ | FCNCA | Fri, Oct 8, 1999 | 78.00 | 78.00 | 77.75 | 77.75 | 1810 | NASDAQ | FCNCA | Thu, Oct 7, 1999 | 77.38 | 77.44 | 77.06 | 77.25 | 1809 | NASDAQ | FCNCA | Wed, Oct 6, 1999 | 77.38 | 77.88 | 77.25 | 77.88 | 1808 | NASDAQ | FCNCA | Tue, Oct 5, 1999 | 77.00 | 77.25 | 77.00 | 77.25 | 1807 | NASDAQ | FCNCA | Mon, Oct 4, 1999 | 77.88 | 77.88 | 76.50 | 77.50 | 1806 | NASDAQ | FCNCA | Fri, Oct 1, 1999 | 76.00 | 76.81 | 75.75 | 76.81 | 1805 | NASDAQ | FCNCA | Thu, Sep 30, 1999 | 78.88 | 78.88 | 76.75 | 76.75 | 1804 | NASDAQ | FCNCA | Wed, Sep 29, 1999 | 79.25 | 79.25 | 78.00 | 78.00 | 1803 | NASDAQ | FCNCA | Tue, Sep 28, 1999 | 79.25 | 79.25 | 78.00 | 78.00 | 1802 | NASDAQ | FCNCA | Mon, Sep 27, 1999 | 78.13 | 79.00 | 78.13 | 78.13 | 1801 | NASDAQ | FCNCA | Fri, Sep 24, 1999 | 79.00 | 79.00 | 78.31 | 78.31 | 1800 | NASDAQ | FCNCA | Thu, Sep 23, 1999 | 78.13 | 79.00 | 78.00 | 78.50 | 1799 | NASDAQ | FCNCA | Wed, Sep 22, 1999 | 77.81 | 78.50 | 77.81 | 78.13 | 1798 | NASDAQ | FCNCA | Tue, Sep 21, 1999 | 78.25 | 78.28 | 77.81 | 77.81 | 1797 | NASDAQ | FCNCA | Mon, Sep 20, 1999 | 77.78 | 78.50 | 77.75 | 78.50 | 1796 | NASDAQ | FCNCA | Fri, Sep 17, 1999 | 77.81 | 77.81 | 77.81 | 77.81 | 1795 | NASDAQ | FCNCA | Thu, Sep 16, 1999 | 78.25 | 78.25 | 77.75 | 77.81 | 1794 | NASDAQ | FCNCA | Wed, Sep 15, 1999 | 78.00 | 80.38 | 78.00 | 79.00 | 1793 | NASDAQ | FCNCA | Tue, Sep 14, 1999 | 78.50 | 78.50 | 78.50 | 78.50 | 1792 | NASDAQ | FCNCA | Mon, Sep 13, 1999 | 79.00 | 79.00 | 78.56 | 78.56 | 1791 | NASDAQ | FCNCA | Fri, Sep 10, 1999 | 80.00 | 80.00 | 79.44 | 80.00 | 1790 | NASDAQ | FCNCA | Thu, Sep 9, 1999 | 78.13 | 79.75 | 78.13 | 79.56 | 1789 | NASDAQ | FCNCA | Wed, Sep 8, 1999 | 78.50 | 79.50 | 78.50 | 79.00 | 1788 | NASDAQ | FCNCA | Tue, Sep 7, 1999 | 78.50 | 79.88 | 78.50 | 79.25 | 1787 | NASDAQ | FCNCA | Fri, Sep 3, 1999 | 79.50 | 79.63 | 78.50 | 78.50 | 1786 | NASDAQ | FCNCA | Thu, Sep 2, 1999 | 78.00 | 78.00 | 77.00 | 77.75 | 1785 | NASDAQ | FCNCA | Wed, Sep 1, 1999 | 78.25 | 78.88 | 78.25 | 78.50 | 1784 | NASDAQ | FCNCA | Tue, Aug 31, 1999 | 78.00 | 78.25 | 78.00 | 78.25 | 1783 | NASDAQ | FCNCA | Mon, Aug 30, 1999 | 78.75 | 78.94 | 78.13 | 78.50 | 1782 | NASDAQ | FCNCA | Fri, Aug 27, 1999 | 78.63 | 80.00 | 78.63 | 79.13 | 1781 | NASDAQ | FCNCA | Thu, Aug 26, 1999 | 78.63 | 78.75 | 78.63 | 78.69 | 1780 | NASDAQ | FCNCA | Wed, Aug 25, 1999 | 79.44 | 79.44 | 78.00 | 78.63 | 1779 | NASDAQ | FCNCA | Tue, Aug 24, 1999 | 77.94 | 78.75 | 77.94 | 78.00 | 1778 | NASDAQ | FCNCA | Mon, Aug 23, 1999 | 78.00 | 78.00 | 77.63 | 78.00 | 1777 | NASDAQ | FCNCA | Fri, Aug 20, 1999 | 77.13 | 78.00 | 77.13 | 78.00 | 1776 | NASDAQ | FCNCA | Thu, Aug 19, 1999 | 78.50 | 78.50 | 76.25 | 77.94 | 1775 | NASDAQ | FCNCA | Wed, Aug 18, 1999 | 78.38 | 79.00 | 78.38 | 78.72 | 1774 | NASDAQ | FCNCA | Tue, Aug 17, 1999 | 78.63 | 79.13 | 78.13 | 78.13 | 1773 | NASDAQ | FCNCA | Mon, Aug 16, 1999 | 79.00 | 79.00 | 79.00 | 79.00 | 1772 | NASDAQ | FCNCA | Fri, Aug 13, 1999 | 79.00 | 79.00 | 79.00 | 79.00 | 1771 | NASDAQ | FCNCA | Thu, Aug 12, 1999 | 79.00 | 79.00 | 79.00 | 79.00 | 1770 | NASDAQ | FCNCA | Wed, Aug 11, 1999 | 78.63 | 79.13 | 78.50 | 79.13 | 1769 | NASDAQ | FCNCA | Tue, Aug 10, 1999 | 79.00 | 79.50 | 78.63 | 79.50 | 1768 | NASDAQ | FCNCA | Mon, Aug 9, 1999 | 79.13 | 79.75 | 79.00 | 79.00 | 1767 | NASDAQ | FCNCA | Fri, Aug 6, 1999 | 79.00 | 79.00 | 79.00 | 79.00 | 1766 | NASDAQ | FCNCA | Thu, Aug 5, 1999 | 79.50 | 79.50 | 79.06 | 79.06 | 1765 | NASDAQ | FCNCA | Wed, Aug 4, 1999 | 79.50 | 80.00 | 79.50 | 80.00 | 1764 | NASDAQ | FCNCA | Tue, Aug 3, 1999 | 79.50 | 79.81 | 79.50 | 79.69 | 1763 | NASDAQ | FCNCA | Mon, Aug 2, 1999 | 80.00 | 80.25 | 80.00 | 80.00 | 1762 | NASDAQ | FCNCA | Fri, Jul 30, 1999 | 80.38 | 80.38 | 79.63 | 79.75 | 1761 | NASDAQ | FCNCA | Thu, Jul 29, 1999 | 81.25 | 81.25 | 79.69 | 80.13 | 1760 | NASDAQ | FCNCA | Wed, Jul 28, 1999 | 80.75 | 81.50 | 80.50 | 81.06 | 1759 | NASDAQ | FCNCA | Tue, Jul 27, 1999 | 80.31 | 81.00 | 80.00 | 81.00 | 1758 | NASDAQ | FCNCA | Mon, Jul 26, 1999 | 80.13 | 81.00 | 77.00 | 79.75 | 1757 | NASDAQ | FCNCA | Fri, Jul 23, 1999 | 81.13 | 81.13 | 81.13 | 81.13 | 1756 | NASDAQ | FCNCA | Thu, Jul 22, 1999 | 80.38 | 80.75 | 80.19 | 80.19 | 1755 | NASDAQ | FCNCA | Wed, Jul 21, 1999 | 80.25 | 80.50 | 80.19 | 80.50 | 1754 | NASDAQ | FCNCA | Tue, Jul 20, 1999 | 80.00 | 80.88 | 80.00 | 80.88 | 1753 | NASDAQ | FCNCA | Mon, Jul 19, 1999 | 79.75 | 81.00 | 79.75 | 81.00 | 1752 | NASDAQ | FCNCA | Fri, Jul 16, 1999 | 80.00 | 81.00 | 80.00 | 81.00 | 1751 | NASDAQ | FCNCA | Thu, Jul 15, 1999 | 80.25 | 80.25 | 79.00 | 79.00 | 1750 | NASDAQ | FCNCA | Wed, Jul 14, 1999 | 80.00 | 80.25 | 79.13 | 80.25 | 1749 | NASDAQ | FCNCA | Tue, Jul 13, 1999 | 80.50 | 80.50 | 80.00 | 80.00 | 1748 | NASDAQ | FCNCA | Mon, Jul 12, 1999 | 80.13 | 80.25 | 79.00 | 80.00 | 1747 | NASDAQ | FCNCA | Fri, Jul 9, 1999 | 81.94 | 81.94 | 81.00 | 81.00 | 1746 | NASDAQ | FCNCA | Thu, Jul 8, 1999 | 80.50 | 82.00 | 79.69 | 81.50 | 1745 | NASDAQ | FCNCA | Wed, Jul 7, 1999 | 80.00 | 80.75 | 80.00 | 80.25 | 1744 | NASDAQ | FCNCA | Tue, Jul 6, 1999 | 81.13 | 81.13 | 80.63 | 80.63 | 1743 | NASDAQ | FCNCA | Fri, Jul 2, 1999 | 80.19 | 81.81 | 80.00 | 81.81 | 1742 | NASDAQ | FCNCA | Thu, Jul 1, 1999 | 80.63 | 80.75 | 80.00 | 80.38 | 1741 | NASDAQ | FCNCA | Wed, Jun 30, 1999 | 82.00 | 82.00 | 80.75 | 80.75 | 1740 | NASDAQ | FCNCA | Tue, Jun 29, 1999 | 80.69 | 82.00 | 80.38 | 81.63 | 1739 | NASDAQ | FCNCA | Mon, Jun 28, 1999 | 79.50 | 80.69 | 78.88 | 80.69 | 1738 | NASDAQ | FCNCA | Fri, Jun 25, 1999 | 80.69 | 80.78 | 80.00 | 80.13 | 1737 | NASDAQ | FCNCA | Thu, Jun 24, 1999 | 80.28 | 80.28 | 80.00 | 80.13 | 1736 | NASDAQ | FCNCA | Wed, Jun 23, 1999 | 81.94 | 81.94 | 81.06 | 81.06 | 1735 | NASDAQ | FCNCA | Tue, Jun 22, 1999 | 80.00 | 81.75 | 79.75 | 81.75 | 1734 | NASDAQ | FCNCA | Mon, Jun 21, 1999 | 80.13 | 80.75 | 80.00 | 80.25 | 1733 | NASDAQ | FCNCA | Fri, Jun 18, 1999 | 80.75 | 80.75 | 79.75 | 80.13 | 1732 | NASDAQ | FCNCA | Thu, Jun 17, 1999 | 80.00 | 80.38 | 80.00 | 80.09 | 1731 | NASDAQ | FCNCA | Wed, Jun 16, 1999 | 80.75 | 80.75 | 79.25 | 80.00 | 1730 | NASDAQ | FCNCA | Tue, Jun 15, 1999 | 78.75 | 79.25 | 78.75 | 79.25 | 1729 | NASDAQ | FCNCA | Mon, Jun 14, 1999 | 79.00 | 79.50 | 78.00 | 78.75 | 1728 | NASDAQ | FCNCA | Fri, Jun 11, 1999 | 80.00 | 80.00 | 79.50 | 80.00 | 1727 | NASDAQ | FCNCA | Thu, Jun 10, 1999 | 80.00 | 80.13 | 79.50 | 80.00 | 1726 | NASDAQ | FCNCA | Wed, Jun 9, 1999 | 79.75 | 80.50 | 79.75 | 80.13 | 1725 | NASDAQ | FCNCA | Tue, Jun 8, 1999 | 80.75 | 80.81 | 80.00 | 80.25 | 1724 | NASDAQ | FCNCA | Mon, Jun 7, 1999 | 80.00 | 81.50 | 80.00 | 80.75 | 1723 | NASDAQ | FCNCA | Fri, Jun 4, 1999 | 81.00 | 81.50 | 80.63 | 81.50 | 1722 | NASDAQ | FCNCA | Thu, Jun 3, 1999 | 81.00 | 82.00 | 81.00 | 81.00 | 1721 | NASDAQ | FCNCA | Wed, Jun 2, 1999 | 80.06 | 82.75 | 80.00 | 81.00 | 1720 | NASDAQ | FCNCA | Tue, Jun 1, 1999 | 81.75 | 81.75 | 81.00 | 81.00 | 1719 | NASDAQ | FCNCA | Fri, May 28, 1999 | 80.50 | 82.50 | 80.06 | 82.50 | 1718 | NASDAQ | FCNCA | Thu, May 27, 1999 | 81.06 | 81.06 | 80.13 | 80.13 | 1717 | NASDAQ | FCNCA | Wed, May 26, 1999 | 81.63 | 82.44 | 80.50 | 80.50 | 1716 | NASDAQ | FCNCA | Tue, May 25, 1999 | 81.50 | 82.50 | 81.00 | 82.50 | 1715 | NASDAQ | FCNCA | Mon, May 24, 1999 | 83.50 | 83.50 | 82.75 | 83.00 | 1714 | NASDAQ | FCNCA | Fri, May 21, 1999 | 84.00 | 84.00 | 83.00 | 83.00 | 1713 | NASDAQ | FCNCA | Thu, May 20, 1999 | 82.00 | 84.00 | 82.00 | 82.75 | 1712 | NASDAQ | FCNCA | Wed, May 19, 1999 | 84.25 | 84.25 | 82.25 | 82.25 | 1711 | NASDAQ | FCNCA | Tue, May 18, 1999 | 82.25 | 82.25 | 82.25 | 82.25 | 1710 | NASDAQ | FCNCA | Mon, May 17, 1999 | 84.00 | 84.00 | 82.00 | 83.00 | 1709 | NASDAQ | FCNCA | Fri, May 14, 1999 | 84.00 | 86.00 | 82.00 | 84.00 | 1708 | NASDAQ | FCNCA | Thu, May 13, 1999 | 80.00 | 85.00 | 80.00 | 83.13 | 1707 | NASDAQ | FCNCA | Wed, May 12, 1999 | 82.00 | 82.00 | 81.00 | 81.00 | 1706 | NASDAQ | FCNCA | Tue, May 11, 1999 | 80.00 | 84.25 | 79.00 | 82.00 | 1705 | NASDAQ | FCNCA | Mon, May 10, 1999 | 81.00 | 82.00 | 79.75 | 82.00 | 1704 | NASDAQ | FCNCA | Fri, May 7, 1999 | 81.00 | 83.00 | 81.00 | 83.00 | 1703 | NASDAQ | FCNCA | Thu, May 6, 1999 | 83.00 | 83.00 | 83.00 | 83.00 | 1702 | NASDAQ | FCNCA | Wed, May 5, 1999 | 78.50 | 82.00 | 77.50 | 77.50 | 1701 | NASDAQ | FCNCA | Tue, May 4, 1999 | 80.00 | 80.00 | 79.00 | 79.50 | 1700 | NASDAQ | FCNCA | Mon, May 3, 1999 | 80.00 | 80.75 | 76.50 | 80.00 | 1699 | NASDAQ | FCNCA | Fri, Apr 30, 1999 | 76.75 | 82.00 | 76.75 | 80.25 | 1698 | NASDAQ | FCNCA | Thu, Apr 29, 1999 | 84.00 | 84.00 | 76.00 | 77.75 | 1697 | NASDAQ | FCNCA | Wed, Apr 28, 1999 | 82.00 | 82.00 | 79.13 | 79.25 | 1696 | NASDAQ | FCNCA | Tue, Apr 27, 1999 | 84.00 | 84.00 | 78.00 | 79.00 | 1695 | NASDAQ | FCNCA | Mon, Apr 26, 1999 | 82.00 | 83.00 | 82.00 | 82.00 | 1694 | NASDAQ | FCNCA | Fri, Apr 23, 1999 | 83.00 | 85.25 | 81.00 | 85.25 | 1693 | NASDAQ | FCNCA | Thu, Apr 22, 1999 | 82.00 | 85.00 | 78.00 | 83.00 | 1692 | NASDAQ | FCNCA | Wed, Apr 21, 1999 | 85.25 | 85.25 | 83.50 | 83.50 | 1691 | NASDAQ | FCNCA | Tue, Apr 20, 1999 | 93.00 | 93.00 | 85.00 | 85.25 | 1690 | NASDAQ | FCNCA | Mon, Apr 19, 1999 | 85.00 | 95.00 | 85.00 | 93.50 | 1689 | NASDAQ | FCNCA | Fri, Apr 16, 1999 | 92.00 | 95.00 | 92.00 | 94.00 | 1688 | NASDAQ | FCNCA | Thu, Apr 15, 1999 | 88.50 | 92.00 | 88.50 | 92.00 | 1687 | NASDAQ | FCNCA | Wed, Apr 14, 1999 | 87.00 | 97.50 | 87.00 | 91.50 | 1686 | NASDAQ | FCNCA | Tue, Apr 13, 1999 | 86.00 | 88.00 | 84.00 | 88.00 | 1685 | NASDAQ | FCNCA | Mon, Apr 12, 1999 | 80.50 | 84.00 | 80.50 | 82.75 | 1684 | NASDAQ | FCNCA | Fri, Apr 9, 1999 | 78.75 | 81.00 | 78.75 | 80.13 | 1683 | NASDAQ | FCNCA | Thu, Apr 8, 1999 | 80.00 | 81.00 | 79.00 | 81.00 | 1682 | NASDAQ | FCNCA | Wed, Apr 7, 1999 | 79.00 | 80.00 | 79.00 | 80.00 | 1681 | NASDAQ | FCNCA | Tue, Apr 6, 1999 | 79.50 | 80.13 | 79.13 | 79.88 | 1680 | NASDAQ | FCNCA | Mon, Apr 5, 1999 | 78.00 | 80.25 | 78.00 | 80.25 | 1679 | NASDAQ | FCNCA | Thu, Apr 1, 1999 | 78.00 | 78.00 | 77.38 | 77.38 | 1678 | NASDAQ | FCNCA | Wed, Mar 31, 1999 | 76.63 | 81.00 | 76.00 | 81.00 | 1677 | NASDAQ | FCNCA | Tue, Mar 30, 1999 | 76.63 | 76.94 | 76.63 | 76.94 | 1676 | NASDAQ | FCNCA | Mon, Mar 29, 1999 | 75.00 | 76.63 | 75.00 | 76.63 | 1675 | NASDAQ | FCNCA | Fri, Mar 26, 1999 | 76.02 | 76.02 | 76.00 | 76.00 | 1674 | NASDAQ | FCNCA | Thu, Mar 25, 1999 | 76.13 | 77.06 | 76.00 | 76.00 | 1673 | NASDAQ | FCNCA | Wed, Mar 24, 1999 | 77.00 | 77.50 | 76.00 | 76.00 | 1672 | NASDAQ | FCNCA | Tue, Mar 23, 1999 | 76.00 | 77.50 | 76.00 | 76.84 | 1671 | NASDAQ | FCNCA | Mon, Mar 22, 1999 | 76.50 | 77.44 | 76.13 | 77.44 | 1670 | NASDAQ | FCNCA | Fri, Mar 19, 1999 | 76.94 | 77.50 | 76.25 | 76.50 | 1669 | NASDAQ | FCNCA | Thu, Mar 18, 1999 | 76.94 | 76.94 | 76.94 | 76.94 | 1668 | NASDAQ | FCNCA | Wed, Mar 17, 1999 | 76.75 | 77.00 | 75.06 | 76.19 | 1667 | NASDAQ | FCNCA | Tue, Mar 16, 1999 | 76.75 | 78.00 | 76.75 | 77.50 | 1666 | NASDAQ | FCNCA | Mon, Mar 15, 1999 | 77.13 | 77.16 | 76.88 | 77.00 | 1665 | NASDAQ | FCNCA | Fri, Mar 12, 1999 | 78.25 | 80.00 | 75.00 | 78.00 | 1664 | NASDAQ | FCNCA | Thu, Mar 11, 1999 | 81.00 | 81.75 | 78.25 | 81.75 | 1663 | NASDAQ | FCNCA | Wed, Mar 10, 1999 | 81.75 | 81.75 | 80.00 | 81.75 | 1662 | NASDAQ | FCNCA | Tue, Mar 9, 1999 | 80.25 | 80.75 | 78.88 | 78.88 | 1661 | NASDAQ | FCNCA | Mon, Mar 8, 1999 | 80.13 | 82.00 | 80.00 | 80.00 | 1660 | NASDAQ | FCNCA | Fri, Mar 5, 1999 | 79.94 | 79.94 | 78.00 | 78.50 | 1659 | NASDAQ | FCNCA | Thu, Mar 4, 1999 | 77.50 | 79.00 | 77.38 | 78.97 | 1658 | NASDAQ | FCNCA | Wed, Mar 3, 1999 | 78.00 | 79.94 | 77.50 | 77.50 | 1657 | NASDAQ | FCNCA | Tue, Mar 2, 1999 | 80.00 | 80.00 | 78.00 | 79.06 | 1656 | NASDAQ | FCNCA | Mon, Mar 1, 1999 | 79.88 | 80.00 | 78.88 | 80.00 | 1655 | NASDAQ | FCNCA | Fri, Feb 26, 1999 | 77.25 | 79.88 | 77.13 | 79.88 | 1654 | NASDAQ | FCNCA | Thu, Feb 25, 1999 | 78.25 | 80.00 | 77.00 | 80.00 | 1653 | NASDAQ | FCNCA | Wed, Feb 24, 1999 | 78.00 | 78.00 | 78.00 | 78.00 | 1652 | NASDAQ | FCNCA | Tue, Feb 23, 1999 | 78.00 | 79.50 | 77.00 | 77.00 | 1651 | NASDAQ | FCNCA | Mon, Feb 22, 1999 | 82.00 | 82.00 | 78.00 | 78.00 | 1650 | NASDAQ | FCNCA | Fri, Feb 19, 1999 | 78.00 | 82.25 | 78.00 | 78.00 | 1649 | NASDAQ | FCNCA | Thu, Feb 18, 1999 | 78.00 | 78.00 | 77.00 | 78.00 | 1648 | NASDAQ | FCNCA | Wed, Feb 17, 1999 | 78.00 | 78.13 | 78.00 | 78.00 | 1647 | NASDAQ | FCNCA | Tue, Feb 16, 1999 | 79.00 | 82.00 | 78.13 | 78.13 | 1646 | NASDAQ | FCNCA | Fri, Feb 12, 1999 | 80.25 | 80.25 | 79.25 | 79.75 | 1645 | NASDAQ | FCNCA | Thu, Feb 11, 1999 | 80.25 | 80.75 | 80.25 | 80.25 | 1644 | NASDAQ | FCNCA | Wed, Feb 10, 1999 | 80.38 | 81.63 | 80.38 | 81.63 | 1643 | NASDAQ | FCNCA | Tue, Feb 9, 1999 | 82.00 | 82.00 | 81.00 | 81.00 | 1642 | NASDAQ | FCNCA | Mon, Feb 8, 1999 | 82.88 | 82.88 | 80.88 | 81.00 | 1641 | NASDAQ | FCNCA | Fri, Feb 5, 1999 | 84.00 | 84.00 | 80.31 | 80.38 | 1640 | NASDAQ | FCNCA | Thu, Feb 4, 1999 | 86.00 | 86.00 | 78.00 | 81.38 | 1639 | NASDAQ | FCNCA | Wed, Feb 3, 1999 | 83.25 | 86.38 | 68.00 | 80.00 | 1638 | NASDAQ | FCNCA | Tue, Feb 2, 1999 | 85.13 | 85.25 | 79.00 | 79.00 | 1637 | NASDAQ | FCNCA | Mon, Feb 1, 1999 | 86.69 | 86.69 | 85.13 | 85.13 | 1636 | NASDAQ | FCNCA | Fri, Jan 29, 1999 | 86.50 | 88.44 | 85.13 | 88.25 | 1635 | NASDAQ | FCNCA | Thu, Jan 28, 1999 | 87.00 | 87.00 | 87.00 | 87.00 | 1634 | NASDAQ | FCNCA | Wed, Jan 27, 1999 | 87.25 | 87.25 | 87.13 | 87.13 | 1633 | NASDAQ | FCNCA | Tue, Jan 26, 1999 | 87.00 | 88.63 | 87.00 | 87.50 | 1632 | NASDAQ | FCNCA | Mon, Jan 25, 1999 | 88.25 | 88.63 | 87.00 | 87.00 | 1631 | NASDAQ | FCNCA | Fri, Jan 22, 1999 | 88.63 | 88.63 | 87.00 | 88.25 | 1630 | NASDAQ | FCNCA | Thu, Jan 21, 1999 | 87.63 | 89.00 | 87.00 | 87.00 | 1629 | NASDAQ | FCNCA | Wed, Jan 20, 1999 | 88.13 | 88.13 | 87.63 | 88.13 | 1628 | NASDAQ | FCNCA | Tue, Jan 19, 1999 | 88.13 | 88.13 | 88.13 | 88.13 | 1627 | NASDAQ | FCNCA | Fri, Jan 15, 1999 | 87.50 | 88.13 | 87.50 | 88.13 | 1626 | NASDAQ | FCNCA | Thu, Jan 14, 1999 | 88.13 | 88.25 | 87.81 | 88.13 | 1625 | NASDAQ | FCNCA | Wed, Jan 13, 1999 | 82.00 | 88.13 | 82.00 | 88.13 | 1624 | NASDAQ | FCNCA | Tue, Jan 12, 1999 | 88.25 | 88.25 | 87.25 | 87.25 | 1623 | NASDAQ | FCNCA | Mon, Jan 11, 1999 | 88.25 | 88.25 | 86.94 | 88.25 | 1622 | NASDAQ | FCNCA | Fri, Jan 8, 1999 | 88.50 | 88.50 | 87.00 | 88.25 | 1621 | NASDAQ | FCNCA | Thu, Jan 7, 1999 | 87.00 | 88.50 | 85.75 | 88.50 | 1620 | NASDAQ | FCNCA | Wed, Jan 6, 1999 | 88.00 | 88.50 | 87.00 | 87.00 | 1619 | NASDAQ | FCNCA | Tue, Jan 5, 1999 | 88.94 | 88.94 | 87.00 | 88.94 | 1618 | NASDAQ | FCNCA | Mon, Jan 4, 1999 | 90.00 | 92.00 | 87.00 | 88.94 | 1617 | NASDAQ | FCNCA | Thu, Dec 31, 1998 | 89.00 | 91.00 | 89.00 | 90.00 | 1616 | NASDAQ | FCNCA | Wed, Dec 30, 1998 | 89.25 | 89.50 | 89.00 | 89.50 | 1615 | NASDAQ | FCNCA | Tue, Dec 29, 1998 | 90.00 | 90.00 | 86.63 | 89.00 | 1614 | NASDAQ | FCNCA | Mon, Dec 28, 1998 | 85.00 | 92.00 | 85.00 | 92.00 | 1613 | NASDAQ | FCNCA | Thu, Dec 24, 1998 | 90.00 | 90.00 | 85.00 | 89.50 | 1612 | NASDAQ | FCNCA | Wed, Dec 23, 1998 | 89.50 | 90.00 | 85.75 | 90.00 | 1611 | NASDAQ | FCNCA | Tue, Dec 22, 1998 | 85.50 | 90.00 | 84.88 | 85.50 | 1610 | NASDAQ | FCNCA | Mon, Dec 21, 1998 | 84.25 | 85.50 | 84.25 | 85.13 | 1609 | NASDAQ | FCNCA | Fri, Dec 18, 1998 | 86.00 | 87.00 | 84.25 | 84.63 | 1608 | NASDAQ | FCNCA | Thu, Dec 17, 1998 | 80.38 | 84.88 | 80.38 | 84.88 | 1607 | NASDAQ | FCNCA | Wed, Dec 16, 1998 | 82.19 | 82.19 | 80.38 | 80.50 | 1606 | NASDAQ | FCNCA | Tue, Dec 15, 1998 | 80.38 | 82.00 | 80.38 | 82.00 | 1605 | NASDAQ | FCNCA | Mon, Dec 14, 1998 | 81.00 | 81.16 | 81.00 | 81.16 | 1604 | NASDAQ | FCNCA | Fri, Dec 11, 1998 | 83.75 | 83.75 | 83.75 | 83.75 | 1603 | NASDAQ | FCNCA | Thu, Dec 10, 1998 | 80.50 | 81.50 | 80.50 | 81.50 | 1602 | NASDAQ | FCNCA | Wed, Dec 9, 1998 | 83.50 | 84.00 | 80.38 | 84.00 | 1601 | NASDAQ | FCNCA | Tue, Dec 8, 1998 | 85.00 | 85.00 | 84.00 | 84.00 | 1600 | NASDAQ | FCNCA | Mon, Dec 7, 1998 | 84.50 | 84.75 | 83.50 | 84.50 | 1599 | NASDAQ | FCNCA | Fri, Dec 4, 1998 | 84.50 | 84.88 | 84.00 | 84.00 | 1598 | NASDAQ | FCNCA | Thu, Dec 3, 1998 | 85.06 | 86.50 | 85.00 | 86.50 | 1597 | NASDAQ | FCNCA | Wed, Dec 2, 1998 | 86.13 | 86.44 | 86.00 | 86.44 | 1596 | NASDAQ | FCNCA | Tue, Dec 1, 1998 | 87.50 | 87.50 | 85.06 | 85.06 | 1595 | NASDAQ | FCNCA | Mon, Nov 30, 1998 | 85.75 | 85.75 | 85.50 | 85.50 | 1594 | NASDAQ | FCNCA | Wed, Nov 25, 1998 | 86.50 | 87.00 | 85.50 | 87.00 | 1593 | NASDAQ | FCNCA | Tue, Nov 24, 1998 | 86.00 | 86.00 | 85.50 | 85.50 | 1592 | NASDAQ | FCNCA | Mon, Nov 23, 1998 | 90.00 | 90.00 | 86.50 | 86.50 | 1591 | NASDAQ | FCNCA | Fri, Nov 20, 1998 | 85.00 | 89.75 | 85.00 | 89.75 | 1590 | NASDAQ | FCNCA | Thu, Nov 19, 1998 | 89.75 | 89.75 | 85.00 | 85.00 | 1589 | NASDAQ | FCNCA | Wed, Nov 18, 1998 | 85.00 | 85.00 | 85.00 | 85.00 | 1588 | NASDAQ | FCNCA | Tue, Nov 17, 1998 | 85.25 | 85.31 | 85.25 | 85.31 | 1587 | NASDAQ | FCNCA | Mon, Nov 16, 1998 | 88.38 | 88.38 | 87.00 | 87.06 | 1586 | NASDAQ | FCNCA | Fri, Nov 13, 1998 | 90.25 | 90.25 | 87.00 | 87.00 | 1585 | NASDAQ | FCNCA | Thu, Nov 12, 1998 | 88.00 | 90.00 | 87.25 | 90.00 | 1584 | NASDAQ | FCNCA | Wed, Nov 11, 1998 | 90.25 | 90.25 | 90.25 | 90.25 | 1583 | NASDAQ | FCNCA | Tue, Nov 10, 1998 | 88.63 | 88.88 | 88.63 | 88.88 | 1582 | NASDAQ | FCNCA | Mon, Nov 9, 1998 | 90.00 | 90.00 | 88.88 | 88.88 | 1581 | NASDAQ | FCNCA | Fri, Nov 6, 1998 | 89.56 | 90.25 | 89.56 | 89.94 | 1580 | NASDAQ | FCNCA | Thu, Nov 5, 1998 | 90.00 | 90.13 | 90.00 | 90.13 | 1579 | NASDAQ | FCNCA | Wed, Nov 4, 1998 | 90.00 | 90.00 | 88.00 | 88.00 | 1578 | NASDAQ | FCNCA | Tue, Nov 3, 1998 | 89.25 | 89.25 | 88.13 | 89.00 | 1577 | NASDAQ | FCNCA | Mon, Nov 2, 1998 | 88.13 | 88.13 | 87.25 | 87.25 | 1576 | NASDAQ | FCNCA | Fri, Oct 30, 1998 | 88.25 | 89.25 | 85.88 | 89.25 | 1575 | NASDAQ | FCNCA | Wed, Oct 28, 1998 | 87.44 | 88.25 | 85.13 | 88.25 | 1574 | NASDAQ | FCNCA | Tue, Oct 27, 1998 | 88.25 | 88.25 | 88.25 | 88.25 | 1573 | NASDAQ | FCNCA | Mon, Oct 26, 1998 | 86.94 | 88.25 | 86.94 | 88.25 | 1572 | NASDAQ | FCNCA | Fri, Oct 23, 1998 | 88.25 | 88.25 | 86.63 | 86.63 | 1571 | NASDAQ | FCNCA | Thu, Oct 22, 1998 | 83.25 | 87.25 | 83.25 | 87.25 | 1570 | NASDAQ | FCNCA | Wed, Oct 21, 1998 | 87.00 | 87.00 | 83.00 | 85.00 | 1569 | NASDAQ | FCNCA | Tue, Oct 20, 1998 | 87.50 | 89.00 | 85.31 | 88.00 | 1568 | NASDAQ | FCNCA | Mon, Oct 19, 1998 | 81.31 | 87.50 | 80.38 | 87.50 | 1567 | NASDAQ | FCNCA | Fri, Oct 16, 1998 | 84.75 | 85.81 | 84.50 | 84.69 | 1566 | NASDAQ | FCNCA | Thu, Oct 15, 1998 | 79.00 | 79.00 | 79.00 | 79.00 | 1565 | NASDAQ | FCNCA | Wed, Oct 14, 1998 | 79.50 | 79.50 | 79.50 | 79.50 | 1564 | NASDAQ | FCNCA | Tue, Oct 13, 1998 | 82.00 | 82.00 | 79.00 | 79.00 | 1563 | NASDAQ | FCNCA | Mon, Oct 12, 1998 | 81.00 | 83.50 | 81.00 | 82.00 | 1562 | NASDAQ | FCNCA | Fri, Oct 9, 1998 | 78.13 | 81.00 | 78.13 | 81.00 | 1561 | NASDAQ | FCNCA | Thu, Oct 8, 1998 | 82.00 | 82.00 | 78.00 | 82.00 | 1560 | NASDAQ | FCNCA | Wed, Oct 7, 1998 | 82.00 | 83.00 | 82.00 | 82.19 | 1559 | NASDAQ | FCNCA | Tue, Oct 6, 1998 | 84.75 | 84.75 | 83.38 | 83.38 | 1558 | NASDAQ | FCNCA | Mon, Oct 5, 1998 | 89.00 | 89.00 | 81.50 | 81.88 | 1557 | NASDAQ | FCNCA | Fri, Oct 2, 1998 | 90.00 | 90.00 | 89.50 | 89.50 | 1556 | NASDAQ | FCNCA | Thu, Oct 1, 1998 | 92.00 | 92.94 | 89.75 | 89.75 | 1555 | NASDAQ | FCNCA | Wed, Sep 30, 1998 | 92.00 | 94.00 | 92.00 | 94.00 | 1554 | NASDAQ | FCNCA | Tue, Sep 29, 1998 | 93.00 | 94.13 | 93.00 | 94.13 | 1553 | NASDAQ | FCNCA | Mon, Sep 28, 1998 | 92.00 | 94.20 | 92.00 | 94.00 | 1552 | NASDAQ | FCNCA | Fri, Sep 25, 1998 | 93.38 | 94.38 | 92.00 | 92.00 | 1551 | NASDAQ | FCNCA | Thu, Sep 24, 1998 | 94.50 | 94.50 | 93.38 | 93.38 | 1550 | NASDAQ | FCNCA | Wed, Sep 23, 1998 | 88.00 | 95.00 | 88.00 | 94.50 | 1549 | NASDAQ | FCNCA | Tue, Sep 22, 1998 | 86.25 | 90.44 | 86.25 | 90.44 | 1548 | NASDAQ | FCNCA | Mon, Sep 21, 1998 | 82.25 | 88.00 | 82.25 | 88.00 | 1547 | NASDAQ | FCNCA | Fri, Sep 18, 1998 | 84.75 | 85.75 | 83.06 | 84.00 | 1546 | NASDAQ | FCNCA | Thu, Sep 17, 1998 | 82.38 | 84.00 | 82.38 | 84.00 | 1545 | NASDAQ | FCNCA | Wed, Sep 16, 1998 | 83.00 | 84.75 | 83.00 | 83.00 | 1544 | NASDAQ | FCNCA | Tue, Sep 15, 1998 | 83.50 | 84.75 | 83.50 | 84.75 | 1543 | NASDAQ | FCNCA | Mon, Sep 14, 1998 | 82.25 | 85.00 | 82.00 | 82.00 | 1542 | NASDAQ | FCNCA | Fri, Sep 11, 1998 | 83.00 | 83.06 | 80.00 | 82.00 | 1541 | NASDAQ | FCNCA | Thu, Sep 10, 1998 | 86.00 | 86.00 | 81.50 | 81.50 | 1540 | NASDAQ | FCNCA | Wed, Sep 9, 1998 | 87.06 | 87.50 | 84.50 | 84.50 | 1539 | NASDAQ | FCNCA | Tue, Sep 8, 1998 | 85.25 | 85.25 | 83.50 | 85.00 | 1538 | NASDAQ | FCNCA | Fri, Sep 4, 1998 | 88.25 | 88.25 | 84.56 | 84.56 | 1537 | NASDAQ | FCNCA | Thu, Sep 3, 1998 | 87.50 | 88.50 | 84.00 | 84.00 | 1536 | NASDAQ | FCNCA | Wed, Sep 2, 1998 | 85.00 | 87.00 | 84.50 | 87.00 | 1535 | NASDAQ | FCNCA | Tue, Sep 1, 1998 | 81.50 | 85.00 | 79.50 | 83.56 | 1534 | NASDAQ | FCNCA | Mon, Aug 31, 1998 | 85.81 | 85.81 | 83.50 | 83.50 | 1533 | NASDAQ | FCNCA | Fri, Aug 28, 1998 | 85.25 | 86.63 | 85.25 | 86.63 | 1532 | NASDAQ | FCNCA | Thu, Aug 27, 1998 | 86.50 | 88.13 | 85.50 | 86.63 | 1531 | NASDAQ | FCNCA | Wed, Aug 26, 1998 | 89.50 | 90.00 | 86.63 | 88.00 | 1530 | NASDAQ | FCNCA | Tue, Aug 25, 1998 | 93.25 | 93.25 | 91.00 | 91.25 | 1529 | NASDAQ | FCNCA | Mon, Aug 24, 1998 | 94.50 | 94.50 | 93.00 | 93.50 | 1528 | NASDAQ | FCNCA | Fri, Aug 21, 1998 | 95.00 | 95.50 | 94.25 | 95.50 | 1527 | NASDAQ | FCNCA | Thu, Aug 20, 1998 | 92.88 | 96.25 | 92.88 | 96.25 | 1526 | NASDAQ | FCNCA | Wed, Aug 19, 1998 | 94.50 | 94.50 | 92.88 | 93.75 | 1525 | NASDAQ | FCNCA | Tue, Aug 18, 1998 | 96.31 | 96.31 | 94.50 | 94.50 | 1524 | NASDAQ | FCNCA | Mon, Aug 17, 1998 | 96.50 | 97.13 | 96.25 | 96.25 | 1523 | NASDAQ | FCNCA | Fri, Aug 14, 1998 | 97.25 | 99.25 | 96.50 | 96.50 | 1522 | NASDAQ | FCNCA | Thu, Aug 13, 1998 | 97.25 | 97.25 | 96.50 | 97.25 | 1521 | NASDAQ | FCNCA | Wed, Aug 12, 1998 | 97.50 | 97.69 | 96.75 | 97.69 | 1520 | NASDAQ | FCNCA | Tue, Aug 11, 1998 | 98.63 | 98.63 | 97.50 | 97.50 | 1519 | NASDAQ | FCNCA | Mon, Aug 10, 1998 | 99.75 | 99.75 | 99.75 | 99.75 | 1518 | NASDAQ | FCNCA | Fri, Aug 7, 1998 | 99.13 | 99.59 | 98.50 | 99.13 | 1517 | NASDAQ | FCNCA | Thu, Aug 6, 1998 | 98.50 | 99.50 | 98.50 | 99.00 | 1516 | NASDAQ | FCNCA | Wed, Aug 5, 1998 | 98.50 | 98.56 | 98.50 | 98.53 | 1515 | NASDAQ | FCNCA | Tue, Aug 4, 1998 | 99.66 | 99.66 | 97.13 | 97.50 | 1514 | NASDAQ | FCNCA | Mon, Aug 3, 1998 | 101.13 | 101.13 | 99.63 | 99.94 | 1513 | NASDAQ | FCNCA | Fri, Jul 31, 1998 | 102.00 | 102.00 | 100.25 | 100.25 | 1512 | NASDAQ | FCNCA | Wed, Jul 29, 1998 | 100.00 | 101.13 | 100.00 | 100.00 | 1511 | NASDAQ | FCNCA | Tue, Jul 28, 1998 | 100.38 | 100.50 | 100.00 | 100.50 | 1510 | NASDAQ | FCNCA | Mon, Jul 27, 1998 | 100.02 | 100.75 | 100.00 | 100.38 | 1509 | NASDAQ | FCNCA | Fri, Jul 24, 1998 | 100.00 | 100.75 | 100.00 | 100.00 | 1508 | NASDAQ | FCNCA | Thu, Jul 23, 1998 | 101.00 | 101.00 | 100.00 | 100.00 | 1507 | NASDAQ | FCNCA | Wed, Jul 22, 1998 | 100.00 | 101.00 | 98.25 | 100.38 | 1506 | NASDAQ | FCNCA | Tue, Jul 21, 1998 | 101.00 | 101.00 | 99.00 | 100.00 | 1505 | NASDAQ | FCNCA | Mon, Jul 20, 1998 | 100.88 | 101.00 | 99.75 | 100.00 | 1504 | NASDAQ | FCNCA | Fri, Jul 17, 1998 | 98.00 | 100.88 | 98.00 | 100.88 | 1503 | NASDAQ | FCNCA | Thu, Jul 16, 1998 | 100.88 | 100.88 | 98.00 | 98.50 | 1502 | NASDAQ | FCNCA | Wed, Jul 15, 1998 | 99.56 | 100.88 | 98.50 | 98.50 | 1501 | NASDAQ | FCNCA | Tue, Jul 14, 1998 | 100.00 | 100.88 | 100.00 | 100.00 | 1500 | NASDAQ | FCNCA | Mon, Jul 13, 1998 | 101.00 | 101.00 | 100.25 | 100.88 | 1499 | NASDAQ | FCNCA | Fri, Jul 10, 1998 | 101.00 | 101.00 | 100.25 | 100.25 | 1498 | NASDAQ | FCNCA | Thu, Jul 9, 1998 | 101.00 | 101.50 | 101.00 | 101.50 | 1497 | NASDAQ | FCNCA | Wed, Jul 8, 1998 | 101.00 | 101.00 | 100.88 | 100.88 | 1496 | NASDAQ | FCNCA | Tue, Jul 7, 1998 | 100.00 | 100.13 | 100.00 | 100.00 | 1495 | NASDAQ | FCNCA | Mon, Jul 6, 1998 | 100.97 | 100.97 | 99.00 | 100.50 | 1494 | NASDAQ | FCNCA | Thu, Jul 2, 1998 | 100.00 | 101.63 | 100.00 | 100.13 | 1493 | NASDAQ | FCNCA | Wed, Jul 1, 1998 | 102.00 | 102.00 | 99.88 | 101.00 | 1492 | NASDAQ | FCNCA | Tue, Jun 30, 1998 | 101.50 | 102.31 | 99.13 | 100.06 | 1491 | NASDAQ | FCNCA | Mon, Jun 29, 1998 | 102.38 | 102.63 | 102.00 | 102.63 | 1490 | NASDAQ | FCNCA | Fri, Jun 26, 1998 | 102.50 | 103.00 | 102.00 | 102.75 | 1489 | NASDAQ | FCNCA | Thu, Jun 25, 1998 | 102.88 | 102.88 | 101.63 | 102.00 | 1488 | NASDAQ | FCNCA | Wed, Jun 24, 1998 | 103.50 | 103.50 | 102.88 | 102.88 | 1487 | NASDAQ | FCNCA | Tue, Jun 23, 1998 | 103.50 | 105.00 | 103.00 | 104.00 | 1486 | NASDAQ | FCNCA | Mon, Jun 22, 1998 | 100.50 | 105.38 | 100.50 | 105.00 | 1485 | NASDAQ | FCNCA | Fri, Jun 19, 1998 | 103.88 | 103.88 | 100.63 | 101.13 | 1484 | NASDAQ | FCNCA | Thu, Jun 18, 1998 | 105.25 | 105.63 | 104.13 | 104.13 | 1483 | NASDAQ | FCNCA | Wed, Jun 17, 1998 | 107.20 | 107.20 | 105.25 | 105.25 | 1482 | NASDAQ | FCNCA | Tue, Jun 16, 1998 | 106.75 | 106.81 | 105.13 | 106.75 | 1481 | NASDAQ | FCNCA | Mon, Jun 15, 1998 | 105.19 | 108.38 | 105.13 | 106.75 | 1480 | NASDAQ | FCNCA | Fri, Jun 12, 1998 | 108.38 | 108.38 | 105.13 | 108.38 | 1479 | NASDAQ | FCNCA | Thu, Jun 11, 1998 | 107.25 | 107.69 | 106.38 | 106.88 | 1478 | NASDAQ | FCNCA | Wed, Jun 10, 1998 | 108.50 | 111.38 | 108.50 | 109.13 | 1477 | NASDAQ | FCNCA | Tue, Jun 9, 1998 | 109.25 | 110.00 | 108.00 | 109.00 | 1476 | NASDAQ | FCNCA | Mon, Jun 8, 1998 | 104.13 | 106.06 | 103.75 | 106.06 | 1475 | NASDAQ | FCNCA | Fri, Jun 5, 1998 | 104.88 | 105.25 | 104.13 | 105.25 | 1474 | NASDAQ | FCNCA | Thu, Jun 4, 1998 | 104.50 | 104.88 | 104.13 | 104.88 | 1473 | NASDAQ | FCNCA | Wed, Jun 3, 1998 | 104.75 | 105.25 | 103.50 | 104.94 | 1472 | NASDAQ | FCNCA | Tue, Jun 2, 1998 | 104.13 | 104.84 | 103.13 | 104.84 | 1471 | NASDAQ | FCNCA | Mon, Jun 1, 1998 | 103.00 | 106.00 | 103.00 | 105.13 | 1470 | NASDAQ | FCNCA | Fri, May 29, 1998 | 105.03 | 106.00 | 105.03 | 106.00 | 1469 | NASDAQ | FCNCA | Thu, May 28, 1998 | 102.75 | 103.56 | 102.75 | 103.56 | 1468 | NASDAQ | FCNCA | Wed, May 27, 1998 | 104.00 | 106.00 | 102.50 | 106.00 | 1467 | NASDAQ | FCNCA | Tue, May 26, 1998 | 106.75 | 106.75 | 103.22 | 105.00 | 1466 | NASDAQ | FCNCA | Fri, May 22, 1998 | 109.28 | 109.28 | 106.75 | 106.75 | 1465 | NASDAQ | FCNCA | Thu, May 21, 1998 | 108.00 | 109.19 | 108.00 | 109.19 | 1464 | NASDAQ | FCNCA | Wed, May 20, 1998 | 109.00 | 109.06 | 108.50 | 108.88 | 1463 | NASDAQ | FCNCA | Tue, May 19, 1998 | 110.00 | 110.00 | 108.38 | 108.38 | 1462 | NASDAQ | FCNCA | Mon, May 18, 1998 | 110.50 | 110.50 | 108.00 | 108.00 | 1461 | NASDAQ | FCNCA | Fri, May 15, 1998 | 110.75 | 114.00 | 110.75 | 110.75 | 1460 | NASDAQ | FCNCA | Thu, May 14, 1998 | 111.00 | 112.50 | 110.75 | 110.75 | 1459 | NASDAQ | FCNCA | Wed, May 13, 1998 | 114.50 | 115.00 | 110.88 | 115.00 | 1458 | NASDAQ | FCNCA | Tue, May 12, 1998 | 111.50 | 113.00 | 111.50 | 113.00 | 1457 | NASDAQ | FCNCA | Fri, May 8, 1998 | 110.88 | 113.00 | 110.88 | 111.50 | 1456 | NASDAQ | FCNCA | Thu, May 7, 1998 | 112.13 | 112.13 | 111.38 | 111.38 | 1455 | NASDAQ | FCNCA | Wed, May 6, 1998 | 112.63 | 113.31 | 112.25 | 112.50 | 1454 | NASDAQ | FCNCA | Tue, May 5, 1998 | 114.31 | 115.16 | 112.63 | 112.63 | 1453 | NASDAQ | FCNCA | Mon, May 4, 1998 | 113.25 | 118.00 | 113.25 | 117.00 | 1452 | NASDAQ | FCNCA | Fri, May 1, 1998 | 109.25 | 114.75 | 109.25 | 114.75 | 1451 | NASDAQ | FCNCA | Thu, Apr 30, 1998 | 112.25 | 113.50 | 112.25 | 113.25 | 1450 | NASDAQ | FCNCA | Wed, Apr 29, 1998 | 109.38 | 111.81 | 109.38 | 111.00 | 1449 | NASDAQ | FCNCA | Tue, Apr 28, 1998 | 111.75 | 111.75 | 109.25 | 109.38 | 1448 | NASDAQ | FCNCA | Mon, Apr 27, 1998 | 111.25 | 111.25 | 111.25 | 111.25 | 1447 | NASDAQ | FCNCA | Fri, Apr 24, 1998 | 112.75 | 112.75 | 112.75 | 112.75 | 1446 | NASDAQ | FCNCA | Thu, Apr 23, 1998 | 113.75 | 113.75 | 112.50 | 112.59 | 1445 | NASDAQ | FCNCA | Wed, Apr 22, 1998 | 113.75 | 113.75 | 113.75 | 113.75 | 1444 | NASDAQ | FCNCA | Tue, Apr 21, 1998 | 114.19 | 114.19 | 112.50 | 112.50 | 1443 | NASDAQ | FCNCA | Mon, Apr 20, 1998 | 113.00 | 113.94 | 113.00 | 113.50 | 1442 | NASDAQ | FCNCA | Fri, Apr 17, 1998 | 114.00 | 114.00 | 113.00 | 113.88 | 1441 | NASDAQ | FCNCA | Thu, Apr 16, 1998 | 113.25 | 113.25 | 110.50 | 110.50 | 1440 | NASDAQ | FCNCA | Wed, Apr 15, 1998 | 109.50 | 113.00 | 109.44 | 110.38 | 1439 | NASDAQ | FCNCA | Tue, Apr 14, 1998 | 110.38 | 110.38 | 109.50 | 109.50 | 1438 | NASDAQ | FCNCA | Mon, Apr 13, 1998 | 108.00 | 111.00 | 108.00 | 110.00 | 1437 | NASDAQ | FCNCA | Thu, Apr 9, 1998 | 110.00 | 110.00 | 109.00 | 109.00 | 1436 | NASDAQ | FCNCA | Wed, Apr 8, 1998 | 108.13 | 108.63 | 105.50 | 107.31 | 1435 | NASDAQ | FCNCA | Tue, Apr 7, 1998 | 110.50 | 112.00 | 108.00 | 108.13 | 1434 | NASDAQ | FCNCA | Mon, Apr 6, 1998 | 110.50 | 112.50 | 110.50 | 110.50 | 1433 | NASDAQ | FCNCA | Fri, Apr 3, 1998 | 110.50 | 112.25 | 110.50 | 110.50 | 1432 | NASDAQ | FCNCA | Thu, Apr 2, 1998 | 114.19 | 114.25 | 109.50 | 112.25 | 1431 | NASDAQ | FCNCA | Wed, Apr 1, 1998 | 114.25 | 116.50 | 114.00 | 114.00 | 1430 | NASDAQ | FCNCA | Tue, Mar 31, 1998 | 113.00 | 114.50 | 113.00 | 114.50 | 1429 | NASDAQ | FCNCA | Mon, Mar 30, 1998 | 114.50 | 114.50 | 113.50 | 114.50 | 1428 | NASDAQ | FCNCA | Fri, Mar 27, 1998 | 114.25 | 115.50 | 113.00 | 114.13 | 1427 | NASDAQ | FCNCA | Thu, Mar 26, 1998 | 114.00 | 114.25 | 114.00 | 114.25 | 1426 | NASDAQ | FCNCA | Wed, Mar 25, 1998 | 115.00 | 117.00 | 115.00 | 116.00 | 1425 | NASDAQ | FCNCA | Tue, Mar 24, 1998 | 114.00 | 116.00 | 114.00 | 114.81 | 1424 | NASDAQ | FCNCA | Mon, Mar 23, 1998 | 113.00 | 116.00 | 113.00 | 116.00 | 1423 | NASDAQ | FCNCA | Fri, Mar 20, 1998 | 116.00 | 116.00 | 112.00 | 112.00 | 1422 | NASDAQ | FCNCA | Thu, Mar 19, 1998 | 116.00 | 116.00 | 112.63 | 112.75 | 1421 | NASDAQ | FCNCA | Wed, Mar 18, 1998 | 113.00 | 114.50 | 113.00 | 113.00 | 1420 | NASDAQ | FCNCA | Tue, Mar 17, 1998 | 113.50 | 114.50 | 112.00 | 112.00 | 1419 | NASDAQ | FCNCA | Mon, Mar 16, 1998 | 110.00 | 114.50 | 110.00 | 112.00 | 1418 | NASDAQ | FCNCA | Fri, Mar 13, 1998 | 110.50 | 113.00 | 110.50 | 110.50 | 1417 | NASDAQ | FCNCA | Thu, Mar 12, 1998 | 110.00 | 110.50 | 110.00 | 110.50 | 1416 | NASDAQ | FCNCA | Wed, Mar 11, 1998 | 111.50 | 113.25 | 111.50 | 113.13 | 1415 | NASDAQ | FCNCA | Tue, Mar 10, 1998 | 111.50 | 113.00 | 111.50 | 113.00 | 1414 | NASDAQ | FCNCA | Mon, Mar 9, 1998 | 111.50 | 111.50 | 111.50 | 111.50 | 1413 | NASDAQ | FCNCA | Fri, Mar 6, 1998 | 111.50 | 113.25 | 111.00 | 111.50 | 1412 | NASDAQ | FCNCA | Thu, Mar 5, 1998 | 113.00 | 113.22 | 112.00 | 113.22 | 1411 | NASDAQ | FCNCA | Wed, Mar 4, 1998 | 114.25 | 114.25 | 112.50 | 114.13 | 1410 | NASDAQ | FCNCA | Tue, Mar 3, 1998 | 116.00 | 116.00 | 112.75 | 116.00 | 1409 | NASDAQ | FCNCA | Mon, Mar 2, 1998 | 115.00 | 116.00 | 113.50 | 113.50 | 1408 | NASDAQ | FCNCA | Fri, Feb 27, 1998 | 116.00 | 116.00 | 116.00 | 116.00 | 1407 | NASDAQ | FCNCA | Thu, Feb 26, 1998 | 113.88 | 114.00 | 112.00 | 112.00 | 1406 | NASDAQ | FCNCA | Wed, Feb 25, 1998 | 113.00 | 113.00 | 113.00 | 113.00 | 1405 | NASDAQ | FCNCA | Tue, Feb 24, 1998 | 116.50 | 116.50 | 114.00 | 114.00 | 1404 | NASDAQ | FCNCA | Mon, Feb 23, 1998 | 113.50 | 114.00 | 112.38 | 113.94 | 1403 | NASDAQ | FCNCA | Fri, Feb 20, 1998 | 110.25 | 116.50 | 110.25 | 113.00 | 1402 | NASDAQ | FCNCA | Thu, Feb 19, 1998 | 115.50 | 115.50 | 111.00 | 113.50 | 1401 | NASDAQ | FCNCA | Wed, Feb 18, 1998 | 116.00 | 116.00 | 115.50 | 115.63 | 1400 | NASDAQ | FCNCA | Tue, Feb 17, 1998 | 117.50 | 117.50 | 115.50 | 116.00 | 1399 | NASDAQ | FCNCA | Fri, Feb 13, 1998 | 116.00 | 118.50 | 115.50 | 118.50 | 1398 | NASDAQ | FCNCA | Thu, Feb 12, 1998 | 117.00 | 117.00 | 116.50 | 116.50 | 1397 | NASDAQ | FCNCA | Wed, Feb 11, 1998 | 119.00 | 119.00 | 118.38 | 118.38 | 1396 | NASDAQ | FCNCA | Tue, Feb 10, 1998 | 118.38 | 120.00 | 118.38 | 119.56 | 1395 | NASDAQ | FCNCA | Mon, Feb 9, 1998 | 118.44 | 122.00 | 118.44 | 122.00 | 1394 | NASDAQ | FCNCA | Fri, Feb 6, 1998 | 117.50 | 120.00 | 114.75 | 118.38 | 1393 | NASDAQ | FCNCA | Thu, Feb 5, 1998 | 112.50 | 115.00 | 112.00 | 115.00 | 1392 | NASDAQ | FCNCA | Wed, Feb 4, 1998 | 112.00 | 114.50 | 112.00 | 114.50 | 1391 | NASDAQ | FCNCA | Tue, Feb 3, 1998 | 113.38 | 113.50 | 111.75 | 113.25 | 1390 | NASDAQ | FCNCA | Mon, Feb 2, 1998 | 113.00 | 114.50 | 111.75 | 111.75 | 1389 | NASDAQ | FCNCA | Fri, Jan 30, 1998 | 113.00 | 115.00 | 113.00 | 115.00 | 1388 | NASDAQ | FCNCA | Thu, Jan 29, 1998 | 113.50 | 114.00 | 112.25 | 114.00 | 1387 | NASDAQ | FCNCA | Wed, Jan 28, 1998 | 110.50 | 114.00 | 109.25 | 114.00 | 1386 | NASDAQ | FCNCA | Tue, Jan 27, 1998 | 110.00 | 110.00 | 107.75 | 107.75 | 1385 | NASDAQ | FCNCA | Mon, Jan 26, 1998 | 111.50 | 111.50 | 110.00 | 110.38 | 1384 | NASDAQ | FCNCA | Fri, Jan 23, 1998 | 109.00 | 110.00 | 108.97 | 108.97 | 1383 | NASDAQ | FCNCA | Thu, Jan 22, 1998 | 107.00 | 111.00 | 106.25 | 111.00 | 1382 | NASDAQ | FCNCA | Wed, Jan 21, 1998 | 109.50 | 109.63 | 105.00 | 105.00 | 1381 | NASDAQ | FCNCA | Tue, Jan 20, 1998 | 111.00 | 111.25 | 110.25 | 110.25 | 1380 | NASDAQ | FCNCA | Fri, Jan 16, 1998 | 113.00 | 113.50 | 110.00 | 111.00 | 1379 | NASDAQ | FCNCA | Thu, Jan 15, 1998 | 114.00 | 114.00 | 110.75 | 110.75 | 1378 | NASDAQ | FCNCA | Wed, Jan 14, 1998 | 111.00 | 115.50 | 111.00 | 114.50 | 1377 | NASDAQ | FCNCA | Tue, Jan 13, 1998 | 110.00 | 115.00 | 109.00 | 115.00 | 1376 | NASDAQ | FCNCA | Mon, Jan 12, 1998 | 110.00 | 114.50 | 110.00 | 112.00 | 1375 | NASDAQ | FCNCA | Fri, Jan 9, 1998 | 111.00 | 113.50 | 111.00 | 112.25 | 1374 | NASDAQ | FCNCA | Thu, Jan 8, 1998 | 115.00 | 115.00 | 110.00 | 112.25 | 1373 | NASDAQ | FCNCA | Wed, Jan 7, 1998 | 113.00 | 115.00 | 108.00 | 115.00 | 1372 | NASDAQ | FCNCA | Tue, Jan 6, 1998 | 107.88 | 112.00 | 107.00 | 110.00 | 1371 | NASDAQ | FCNCA | Mon, Jan 5, 1998 | 108.00 | 108.00 | 106.00 | 107.19 | 1370 | NASDAQ | FCNCA | Fri, Jan 2, 1998 | 104.00 | 106.00 | 103.00 | 105.94 | 1369 | NASDAQ | FCNCA | Wed, Dec 31, 1997 | 101.50 | 105.00 | 101.50 | 104.03 | 1368 | NASDAQ | FCNCA | Tue, Dec 30, 1997 | 105.50 | 106.00 | 103.25 | 104.63 | 1367 | NASDAQ | FCNCA | Mon, Dec 29, 1997 | 103.00 | 107.00 | 103.00 | 107.00 | 1366 | NASDAQ | FCNCA | Fri, Dec 26, 1997 | 102.44 | 106.50 | 102.44 | 106.50 | 1365 | NASDAQ | FCNCA | Wed, Dec 24, 1997 | 102.31 | 103.63 | 102.31 | 103.63 | 1364 | NASDAQ | FCNCA | Tue, Dec 23, 1997 | 103.00 | 103.50 | 102.88 | 103.31 | 1363 | NASDAQ | FCNCA | Mon, Dec 22, 1997 | 107.00 | 107.00 | 102.50 | 102.50 | 1362 | NASDAQ | FCNCA | Fri, Dec 19, 1997 | 107.38 | 108.50 | 106.63 | 108.00 | 1361 | NASDAQ | FCNCA | Thu, Dec 18, 1997 | 112.00 | 112.00 | 108.13 | 108.13 | 1360 | NASDAQ | FCNCA | Wed, Dec 17, 1997 | 115.25 | 115.50 | 112.00 | 113.75 | 1359 | NASDAQ | FCNCA | Tue, Dec 16, 1997 | 115.25 | 117.00 | 115.25 | 115.25 | 1358 | NASDAQ | FCNCA | Mon, Dec 15, 1997 | 118.50 | 120.00 | 115.25 | 115.25 | 1357 | NASDAQ | FCNCA | Fri, Dec 12, 1997 | 116.00 | 119.00 | 115.25 | 115.25 | 1356 | NASDAQ | FCNCA | Thu, Dec 11, 1997 | 116.00 | 116.00 | 116.00 | 116.00 | 1355 | NASDAQ | FCNCA | Wed, Dec 10, 1997 | 118.00 | 118.00 | 115.50 | 115.50 | 1354 | NASDAQ | FCNCA | Tue, Dec 9, 1997 | 120.50 | 120.50 | 116.00 | 116.00 | 1353 | NASDAQ | FCNCA | Mon, Dec 8, 1997 | 116.25 | 121.00 | 116.25 | 117.00 | 1352 | NASDAQ | FCNCA | Fri, Dec 5, 1997 | 110.50 | 116.63 | 110.50 | 116.63 | 1351 | NASDAQ | FCNCA | Thu, Dec 4, 1997 | 110.50 | 110.50 | 107.50 | 110.50 | 1350 | NASDAQ | FCNCA | Wed, Dec 3, 1997 | 109.50 | 110.50 | 107.50 | 110.00 | 1349 | NASDAQ | FCNCA | Tue, Dec 2, 1997 | 110.13 | 110.13 | 108.00 | 109.00 | 1348 | NASDAQ | FCNCA | Mon, Dec 1, 1997 | 109.00 | 112.00 | 109.00 | 109.00 | 1347 | NASDAQ | FCNCA | Fri, Nov 28, 1997 | 105.00 | 111.25 | 105.00 | 109.00 | 1346 | NASDAQ | FCNCA | Wed, Nov 26, 1997 | 104.00 | 105.00 | 102.50 | 105.00 | 1345 | NASDAQ | FCNCA | Tue, Nov 25, 1997 | 99.25 | 102.50 | 99.25 | 102.50 | 1344 | NASDAQ | FCNCA | Mon, Nov 24, 1997 | 99.50 | 100.00 | 99.50 | 99.63 | 1343 | NASDAQ | FCNCA | Fri, Nov 21, 1997 | 99.50 | 100.00 | 99.50 | 100.00 | 1342 | NASDAQ | FCNCA | Thu, Nov 20, 1997 | 97.50 | 98.50 | 97.50 | 98.25 | 1341 | NASDAQ | FCNCA | Wed, Nov 19, 1997 | 97.63 | 98.50 | 97.00 | 98.50 | 1340 | NASDAQ | FCNCA | Tue, Nov 18, 1997 | 96.75 | 97.69 | 96.25 | 97.50 | 1339 | NASDAQ | FCNCA | Mon, Nov 17, 1997 | 96.50 | 96.75 | 96.50 | 96.75 | 1338 | NASDAQ | FCNCA | Fri, Nov 14, 1997 | 97.50 | 97.50 | 96.25 | 96.75 | 1337 | NASDAQ | FCNCA | Thu, Nov 13, 1997 | 96.50 | 96.50 | 96.25 | 96.50 | 1336 | NASDAQ | FCNCA | Wed, Nov 12, 1997 | 96.50 | 98.00 | 96.50 | 96.50 | 1335 | NASDAQ | FCNCA | Tue, Nov 11, 1997 | 98.00 | 98.00 | 98.00 | 98.00 | 1334 | NASDAQ | FCNCA | Mon, Nov 10, 1997 | 98.00 | 98.00 | 96.00 | 96.50 | 1333 | NASDAQ | FCNCA | Fri, Nov 7, 1997 | 97.25 | 97.50 | 94.50 | 97.50 | 1332 | NASDAQ | FCNCA | Thu, Nov 6, 1997 | 99.63 | 100.25 | 97.25 | 98.75 | 1331 | NASDAQ | FCNCA | Wed, Nov 5, 1997 | 100.25 | 100.25 | 100.25 | 100.25 | 1330 | NASDAQ | FCNCA | Tue, Nov 4, 1997 | 97.25 | 100.25 | 97.25 | 100.25 | 1329 | NASDAQ | FCNCA | Mon, Nov 3, 1997 | 98.00 | 100.00 | 97.25 | 98.00 | 1328 | NASDAQ | FCNCA | Fri, Oct 31, 1997 | 95.00 | 98.00 | 95.00 | 98.00 | 1327 | NASDAQ | FCNCA | Thu, Oct 30, 1997 | 97.00 | 98.00 | 96.50 | 98.00 | 1326 | NASDAQ | FCNCA | Wed, Oct 29, 1997 | 99.75 | 99.75 | 99.75 | 99.75 | 1325 | NASDAQ | FCNCA | Tue, Oct 28, 1997 | 94.50 | 99.75 | 94.50 | 99.75 | 1324 | NASDAQ | FCNCA | Mon, Oct 27, 1997 | 97.50 | 97.50 | 95.50 | 95.50 | 1323 | NASDAQ | FCNCA | Fri, Oct 24, 1997 | 101.25 | 101.25 | 101.25 | 101.25 | 1322 | NASDAQ | FCNCA | Thu, Oct 23, 1997 | 101.50 | 104.00 | 101.50 | 104.00 | 1321 | NASDAQ | FCNCA | Wed, Oct 22, 1997 | 102.13 | 103.13 | 102.13 | 102.13 | 1320 | NASDAQ | FCNCA | Tue, Oct 21, 1997 | 102.75 | 102.75 | 102.50 | 102.50 | 1319 | NASDAQ | FCNCA | Mon, Oct 20, 1997 | 102.75 | 102.75 | 101.50 | 101.50 | 1318 | NASDAQ | FCNCA | Fri, Oct 17, 1997 | 102.00 | 102.75 | 102.00 | 102.75 | 1317 | NASDAQ | FCNCA | Thu, Oct 16, 1997 | 104.50 | 104.75 | 103.38 | 104.50 | 1316 | NASDAQ | FCNCA | Wed, Oct 15, 1997 | 104.50 | 104.50 | 104.50 | 104.50 | 1315 | NASDAQ | FCNCA | Tue, Oct 14, 1997 | 102.25 | 103.63 | 102.25 | 103.63 | 1314 | NASDAQ | FCNCA | Mon, Oct 13, 1997 | 103.63 | 103.63 | 103.63 | 103.63 | 1313 | NASDAQ | FCNCA | Fri, Oct 10, 1997 | 103.63 | 103.63 | 102.00 | 103.63 | 1312 | NASDAQ | FCNCA | Thu, Oct 9, 1997 | 103.50 | 104.25 | 103.50 | 104.25 | 1311 | NASDAQ | FCNCA | Wed, Oct 8, 1997 | 109.50 | 109.50 | 103.50 | 103.50 | 1310 | NASDAQ | FCNCA | Tue, Oct 7, 1997 | 104.00 | 108.00 | 103.50 | 108.00 | 1309 | NASDAQ | FCNCA | Mon, Oct 6, 1997 | 99.75 | 102.50 | 99.50 | 102.50 | 1308 | NASDAQ | FCNCA | Fri, Oct 3, 1997 | 101.00 | 101.00 | 99.50 | 99.50 | 1307 | NASDAQ | FCNCA | Tue, Sep 30, 1997 | 99.88 | 101.00 | 98.75 | 101.00 | 1306 | NASDAQ | FCNCA | Mon, Sep 29, 1997 | 98.50 | 99.50 | 98.50 | 99.50 | 1305 | NASDAQ | FCNCA | Fri, Sep 26, 1997 | 99.25 | 99.25 | 99.00 | 99.00 | 1304 | NASDAQ | FCNCA | Thu, Sep 25, 1997 | 99.00 | 99.25 | 99.00 | 99.00 | 1303 | NASDAQ | FCNCA | Wed, Sep 24, 1997 | 95.00 | 100.00 | 95.00 | 99.00 | 1302 | NASDAQ | FCNCA | Tue, Sep 23, 1997 | 95.75 | 97.00 | 95.75 | 97.00 | 1301 | NASDAQ | FCNCA | Mon, Sep 22, 1997 | 95.00 | 97.00 | 94.50 | 97.00 | 1300 | NASDAQ | FCNCA | Fri, Sep 19, 1997 | 94.75 | 95.00 | 94.75 | 95.00 | 1299 | NASDAQ | FCNCA | Thu, Sep 18, 1997 | 95.00 | 96.75 | 95.00 | 96.75 | 1298 | NASDAQ | FCNCA | Wed, Sep 17, 1997 | 94.00 | 95.00 | 92.56 | 95.00 | 1297 | NASDAQ | FCNCA | Tue, Sep 16, 1997 | 92.50 | 94.00 | 92.50 | 93.00 | 1296 | NASDAQ | FCNCA | Mon, Sep 15, 1997 | 92.50 | 95.00 | 92.00 | 92.50 | 1295 | NASDAQ | FCNCA | Fri, Sep 12, 1997 | 91.75 | 92.50 | 91.75 | 92.50 | 1294 | NASDAQ | FCNCA | Thu, Sep 11, 1997 | 92.50 | 92.50 | 91.75 | 91.75 | 1293 | NASDAQ | FCNCA | Wed, Sep 10, 1997 | 91.63 | 92.50 | 91.63 | 92.50 | 1292 | NASDAQ | FCNCA | Tue, Sep 9, 1997 | 92.25 | 92.81 | 91.50 | 92.50 | 1291 | NASDAQ | FCNCA | Mon, Sep 8, 1997 | 93.00 | 93.00 | 91.50 | 92.25 | 1290 | NASDAQ | FCNCA | Fri, Sep 5, 1997 | 93.75 | 94.00 | 93.25 | 93.25 | 1289 | NASDAQ | FCNCA | Thu, Sep 4, 1997 | 93.00 | 93.00 | 93.00 | 93.00 | 1288 | NASDAQ | FCNCA | Wed, Sep 3, 1997 | 92.50 | 92.50 | 91.50 | 91.50 | 1287 | NASDAQ | FCNCA | Tue, Sep 2, 1997 | 90.88 | 94.00 | 90.88 | 94.00 | 1286 | NASDAQ | FCNCA | Fri, Aug 29, 1997 | 89.50 | 90.50 | 88.50 | 89.50 | 1285 | NASDAQ | FCNCA | Thu, Aug 28, 1997 | 90.50 | 90.50 | 90.50 | 90.50 | 1284 | NASDAQ | FCNCA | Wed, Aug 27, 1997 | 89.00 | 89.00 | 88.50 | 88.50 | 1283 | NASDAQ | FCNCA | Mon, Aug 25, 1997 | 89.56 | 89.56 | 89.50 | 89.56 | 1282 | NASDAQ | FCNCA | Fri, Aug 22, 1997 | 89.38 | 92.00 | 89.38 | 92.00 | 1281 | NASDAQ | FCNCA | Wed, Aug 20, 1997 | 89.50 | 89.50 | 89.50 | 89.50 | 1280 | NASDAQ | FCNCA | Tue, Aug 19, 1997 | 89.00 | 91.50 | 89.00 | 89.50 | 1279 | NASDAQ | FCNCA | Mon, Aug 18, 1997 | 88.50 | 88.50 | 88.50 | 88.50 | 1278 | NASDAQ | FCNCA | Fri, Aug 15, 1997 | 88.00 | 88.06 | 88.00 | 88.00 | 1277 | NASDAQ | FCNCA | Thu, Aug 14, 1997 | 88.50 | 88.50 | 88.00 | 88.00 | 1276 | NASDAQ | FCNCA | Wed, Aug 13, 1997 | 90.88 | 90.88 | 89.00 | 89.00 | 1275 | NASDAQ | FCNCA | Tue, Aug 12, 1997 | 87.88 | 90.88 | 87.88 | 87.88 | 1274 | NASDAQ | FCNCA | Mon, Aug 11, 1997 | 87.88 | 87.88 | 87.88 | 87.88 | 1273 | NASDAQ | FCNCA | Fri, Aug 8, 1997 | 89.00 | 90.00 | 87.00 | 87.50 | 1272 | NASDAQ | FCNCA | Thu, Aug 7, 1997 | 90.00 | 90.88 | 87.50 | 90.00 | 1271 | NASDAQ | FCNCA | Wed, Aug 6, 1997 | 86.00 | 89.00 | 86.00 | 87.00 | 1270 | NASDAQ | FCNCA | Tue, Aug 5, 1997 | 84.50 | 84.50 | 84.50 | 84.50 | 1269 | NASDAQ | FCNCA | Fri, Aug 1, 1997 | 86.50 | 86.88 | 84.63 | 86.88 | 1268 | NASDAQ | FCNCA | Thu, Jul 31, 1997 | 88.50 | 88.50 | 88.50 | 88.50 | 1267 | NASDAQ | FCNCA | Tue, Jul 29, 1997 | 87.50 | 88.00 | 87.50 | 87.50 | 1266 | NASDAQ | FCNCA | Mon, Jul 28, 1997 | 86.00 | 88.00 | 86.00 | 87.50 | 1265 | NASDAQ | FCNCA | Fri, Jul 25, 1997 | 86.00 | 86.00 | 86.00 | 86.00 | 1264 | NASDAQ | FCNCA | Wed, Jul 23, 1997 | 86.50 | 87.00 | 86.50 | 87.00 | 1263 | NASDAQ | FCNCA | Tue, Jul 22, 1997 | 84.00 | 85.00 | 84.00 | 85.00 | 1262 | NASDAQ | FCNCA | Mon, Jul 21, 1997 | 86.50 | 86.50 | 85.75 | 85.75 | 1261 | NASDAQ | FCNCA | Fri, Jul 18, 1997 | 86.50 | 87.00 | 85.00 | 85.88 | 1260 | NASDAQ | FCNCA | Thu, Jul 17, 1997 | 88.00 | 88.00 | 86.00 | 86.00 | 1259 | NASDAQ | FCNCA | Wed, Jul 16, 1997 | 88.75 | 89.50 | 87.50 | 88.25 | 1258 | NASDAQ | FCNCA | Tue, Jul 15, 1997 | 87.50 | 89.75 | 87.50 | 88.25 | 1257 | NASDAQ | FCNCA | Mon, Jul 14, 1997 | 87.50 | 87.50 | 86.00 | 86.00 | 1256 | NASDAQ | FCNCA | Fri, Jul 11, 1997 | 86.00 | 88.75 | 86.00 | 88.75 | 1255 | NASDAQ | FCNCA | Thu, Jul 10, 1997 | 86.00 | 86.50 | 86.00 | 86.50 | 1254 | NASDAQ | FCNCA | Wed, Jul 9, 1997 | 84.50 | 84.50 | 84.50 | 84.50 | 1253 | NASDAQ | FCNCA | Mon, Jul 7, 1997 | 83.50 | 87.00 | 83.50 | 87.00 | 1252 | NASDAQ | FCNCA | Wed, Jul 2, 1997 | 86.00 | 86.00 | 85.00 | 85.00 | 1251 | NASDAQ | FCNCA | Tue, Jul 1, 1997 | 90.00 | 90.00 | 86.00 | 86.00 | 1250 | NASDAQ | FCNCA | Mon, Jun 30, 1997 | 88.00 | 90.00 | 87.00 | 87.00 | 1249 | NASDAQ | FCNCA | Fri, Jun 27, 1997 | 89.25 | 89.25 | 88.00 | 88.00 | 1248 | NASDAQ | FCNCA | Thu, Jun 26, 1997 | 89.00 | 90.00 | 87.00 | 90.00 | 1247 | NASDAQ | FCNCA | Wed, Jun 25, 1997 | 87.50 | 87.50 | 86.00 | 86.00 | 1246 | NASDAQ | FCNCA | Tue, Jun 24, 1997 | 86.00 | 87.50 | 86.00 | 87.50 | 1245 | NASDAQ | FCNCA | Mon, Jun 23, 1997 | 86.00 | 86.00 | 86.00 | 86.00 | 1244 | NASDAQ | FCNCA | Fri, Jun 20, 1997 | 90.00 | 90.00 | 86.00 | 87.50 | 1243 | NASDAQ | FCNCA | Thu, Jun 19, 1997 | 86.50 | 88.00 | 85.00 | 87.50 | 1242 | NASDAQ | FCNCA | Wed, Jun 18, 1997 | 87.25 | 87.75 | 86.00 | 87.50 | 1241 | NASDAQ | FCNCA | Mon, Jun 16, 1997 | 89.50 | 89.50 | 86.25 | 86.25 | 1240 | NASDAQ | FCNCA | Fri, Jun 13, 1997 | 87.00 | 89.50 | 85.00 | 87.00 | 1239 | NASDAQ | FCNCA | Thu, Jun 12, 1997 | 85.63 | 86.50 | 84.50 | 85.63 | 1238 | NASDAQ | FCNCA | Wed, Jun 11, 1997 | 87.00 | 88.50 | 85.00 | 85.00 | 1237 | NASDAQ | FCNCA | Tue, Jun 10, 1997 | 86.50 | 87.00 | 85.00 | 85.00 | 1236 | NASDAQ | FCNCA | Mon, Jun 9, 1997 | 83.00 | 84.00 | 83.00 | 84.00 | 1235 | NASDAQ | FCNCA | Fri, Jun 6, 1997 | 84.50 | 86.50 | 81.50 | 84.00 | 1234 | NASDAQ | FCNCA | Thu, Jun 5, 1997 | 83.50 | 83.50 | 83.50 | 83.50 | 1233 | NASDAQ | FCNCA | Wed, Jun 4, 1997 | 83.50 | 83.50 | 83.50 | 83.50 | 1232 | NASDAQ | FCNCA | Tue, Jun 3, 1997 | 83.00 | 87.00 | 83.00 | 87.00 | 1231 | NASDAQ | FCNCA | Mon, Jun 2, 1997 | 83.00 | 85.50 | 83.00 | 85.50 | 1230 | NASDAQ | FCNCA | Fri, May 30, 1997 | 83.00 | 88.00 | 83.00 | 83.00 | 1229 | NASDAQ | FCNCA | Wed, May 28, 1997 | 83.50 | 87.00 | 83.50 | 87.00 | 1228 | NASDAQ | FCNCA | Tue, May 27, 1997 | 83.50 | 83.50 | 83.50 | 83.50 | 1227 | NASDAQ | FCNCA | Fri, May 23, 1997 | 84.00 | 84.00 | 84.00 | 84.00 | 1226 | NASDAQ | FCNCA | Wed, May 21, 1997 | 88.50 | 88.50 | 88.00 | 88.00 | 1225 | NASDAQ | FCNCA | Tue, May 20, 1997 | 87.50 | 87.50 | 87.50 | 87.50 | 1224 | NASDAQ | FCNCA | Mon, May 19, 1997 | 85.00 | 85.00 | 85.00 | 85.00 | 1223 | NASDAQ | FCNCA | Fri, May 16, 1997 | 88.00 | 88.00 | 87.00 | 87.00 | 1222 | NASDAQ | FCNCA | Thu, May 15, 1997 | 89.50 | 89.50 | 89.00 | 89.50 | 1221 | NASDAQ | FCNCA | Wed, May 14, 1997 | 83.50 | 89.50 | 83.50 | 89.50 | 1220 | NASDAQ | FCNCA | Tue, May 13, 1997 | 85.00 | 88.00 | 85.00 | 88.00 | 1219 | NASDAQ | FCNCA | Mon, May 12, 1997 | 90.00 | 90.00 | 86.00 | 86.00 | 1218 | NASDAQ | FCNCA | Fri, May 9, 1997 | 85.50 | 90.00 | 85.50 | 88.75 | 1217 | NASDAQ | FCNCA | Wed, May 7, 1997 | 87.25 | 90.00 | 87.25 | 90.00 | 1216 | NASDAQ | FCNCA | Tue, May 6, 1997 | 82.00 | 82.00 | 82.00 | 82.00 | 1215 | NASDAQ | FCNCA | Mon, May 5, 1997 | 83.50 | 83.50 | 83.50 | 83.50 | 1214 | NASDAQ | FCNCA | Fri, May 2, 1997 | 82.00 | 82.00 | 82.00 | 82.00 | 1213 | NASDAQ | FCNCA | Thu, May 1, 1997 | 81.50 | 83.50 | 80.00 | 80.00 | 1212 | NASDAQ | FCNCA | Wed, Apr 30, 1997 | 82.50 | 82.50 | 79.00 | 79.00 | 1211 | NASDAQ | FCNCA | Tue, Apr 29, 1997 | 81.00 | 82.25 | 79.00 | 79.00 | 1210 | NASDAQ | FCNCA | Mon, Apr 28, 1997 | 85.00 | 85.00 | 81.50 | 81.50 | 1209 | NASDAQ | FCNCA | Fri, Apr 25, 1997 | 88.50 | 88.50 | 85.00 | 85.00 | 1208 | NASDAQ | FCNCA | Thu, Apr 24, 1997 | 87.00 | 87.00 | 86.75 | 86.75 | 1207 | NASDAQ | FCNCA | Wed, Apr 23, 1997 | 87.00 | 87.00 | 87.00 | 87.00 | 1206 | NASDAQ | FCNCA | Tue, Apr 22, 1997 | 87.50 | 88.00 | 87.50 | 88.00 | 1205 | NASDAQ | FCNCA | Mon, Apr 21, 1997 | 88.50 | 89.00 | 88.00 | 88.00 | 1204 | NASDAQ | FCNCA | Fri, Apr 18, 1997 | 87.50 | 89.50 | 87.50 | 88.50 | 1203 | NASDAQ | FCNCA | Thu, Apr 17, 1997 | 88.00 | 88.00 | 88.00 | 88.00 | 1202 | NASDAQ | FCNCA | Wed, Apr 16, 1997 | 86.00 | 89.00 | 86.00 | 87.50 | 1201 | NASDAQ | FCNCA | Tue, Apr 15, 1997 | 86.00 | 89.00 | 86.00 | 89.00 | 1200 | NASDAQ | FCNCA | Mon, Apr 14, 1997 | 87.00 | 87.00 | 87.00 | 87.00 | 1199 | NASDAQ | FCNCA | Fri, Apr 11, 1997 | 90.00 | 90.00 | 89.00 | 90.00 | 1198 | NASDAQ | FCNCA | Thu, Apr 10, 1997 | 92.50 | 95.50 | 92.50 | 94.50 | 1197 | NASDAQ | FCNCA | Wed, Apr 9, 1997 | 91.50 | 95.50 | 90.00 | 95.50 | 1196 | NASDAQ | FCNCA | Tue, Apr 8, 1997 | 87.00 | 91.50 | 87.00 | 90.00 | 1195 | NASDAQ | FCNCA | Mon, Apr 7, 1997 | 87.25 | 87.25 | 86.50 | 86.50 | 1194 | NASDAQ | FCNCA | Fri, Apr 4, 1997 | 86.50 | 88.00 | 86.50 | 88.00 | 1193 | NASDAQ | FCNCA | Thu, Apr 3, 1997 | 87.00 | 87.25 | 86.50 | 86.50 | 1192 | NASDAQ | FCNCA | Wed, Apr 2, 1997 | 85.50 | 87.50 | 85.50 | 87.00 | 1191 | NASDAQ | FCNCA | Tue, Apr 1, 1997 | 85.50 | 85.50 | 85.50 | 85.50 | 1190 | NASDAQ | FCNCA | Mon, Mar 31, 1997 | 85.50 | 88.00 | 85.50 | 85.50 | 1189 | NASDAQ | FCNCA | Thu, Mar 27, 1997 | 82.00 | 87.75 | 82.00 | 87.00 | 1188 | NASDAQ | FCNCA | Wed, Mar 26, 1997 | 85.00 | 85.00 | 81.50 | 83.50 | 1187 | NASDAQ | FCNCA | Tue, Mar 25, 1997 | 79.50 | 82.25 | 79.50 | 82.25 | 1186 | NASDAQ | FCNCA | Mon, Mar 24, 1997 | 79.50 | 80.75 | 79.50 | 80.75 | 1185 | NASDAQ | FCNCA | Fri, Mar 21, 1997 | 79.00 | 80.75 | 76.50 | 80.75 | 1184 | NASDAQ | FCNCA | Thu, Mar 20, 1997 | 77.75 | 79.00 | 76.50 | 79.00 | 1183 | NASDAQ | FCNCA | Wed, Mar 19, 1997 | 77.00 | 79.00 | 76.00 | 79.00 | 1182 | NASDAQ | FCNCA | Tue, Mar 18, 1997 | 75.50 | 77.00 | 75.50 | 76.25 | 1181 | NASDAQ | FCNCA | Mon, Mar 17, 1997 | 78.00 | 78.00 | 77.75 | 77.75 | 1180 | NASDAQ | FCNCA | Fri, Mar 14, 1997 | 77.75 | 77.75 | 76.00 | 76.00 | 1179 | NASDAQ | FCNCA | Thu, Mar 13, 1997 | 77.75 | 77.75 | 76.00 | 77.75 | 1178 | NASDAQ | FCNCA | Wed, Mar 12, 1997 | 77.75 | 79.25 | 77.50 | 77.75 | 1177 | NASDAQ | FCNCA | Tue, Mar 11, 1997 | 77.50 | 77.75 | 76.00 | 76.00 | 1176 | NASDAQ | FCNCA | Fri, Mar 7, 1997 | 79.50 | 79.50 | 75.75 | 75.75 | 1175 | NASDAQ | FCNCA | Thu, Mar 6, 1997 | 76.00 | 79.00 | 75.75 | 79.00 | 1174 | NASDAQ | FCNCA | Wed, Mar 5, 1997 | 75.50 | 79.00 | 75.50 | 78.00 | 1173 | NASDAQ | FCNCA | Tue, Mar 4, 1997 | 76.00 | 76.00 | 76.00 | 76.00 | 1172 | NASDAQ | FCNCA | Mon, Mar 3, 1997 | 77.00 | 79.00 | 77.00 | 78.00 | 1171 | NASDAQ | FCNCA | Fri, Feb 28, 1997 | 75.50 | 77.25 | 75.50 | 77.25 | 1170 | NASDAQ | FCNCA | Thu, Feb 27, 1997 | 78.00 | 79.00 | 76.75 | 77.38 | 1169 | NASDAQ | FCNCA | Wed, Feb 26, 1997 | 75.50 | 78.50 | 75.50 | 78.50 | 1168 | NASDAQ | FCNCA | Tue, Feb 25, 1997 | 75.00 | 77.25 | 75.00 | 77.25 | 1167 | NASDAQ | FCNCA | Mon, Feb 24, 1997 | 75.00 | 78.00 | 75.00 | 78.00 | 1166 | NASDAQ | FCNCA | Fri, Feb 21, 1997 | 75.00 | 78.00 | 75.00 | 76.00 | 1165 | NASDAQ | FCNCA | Thu, Feb 20, 1997 | 75.00 | 76.50 | 75.00 | 75.00 | 1164 | NASDAQ | FCNCA | Wed, Feb 19, 1997 | 78.00 | 78.00 | 74.50 | 76.00 | 1163 | NASDAQ | FCNCA | Tue, Feb 18, 1997 | 77.00 | 77.00 | 74.50 | 75.50 | 1162 | NASDAQ | FCNCA | Thu, Feb 13, 1997 | 75.25 | 75.75 | 74.50 | 75.00 | 1161 | NASDAQ | FCNCA | Wed, Feb 12, 1997 | 73.00 | 76.75 | 73.00 | 75.50 | 1160 | NASDAQ | FCNCA | Tue, Feb 11, 1997 | 76.50 | 76.50 | 73.00 | 73.00 | 1159 | NASDAQ | FCNCA | Mon, Feb 10, 1997 | 73.00 | 76.50 | 73.00 | 73.00 | 1158 | NASDAQ | FCNCA | Fri, Feb 7, 1997 | 76.50 | 76.50 | 74.75 | 75.00 | 1157 | NASDAQ | FCNCA | Thu, Feb 6, 1997 | 74.75 | 74.75 | 73.00 | 74.00 | 1156 | NASDAQ | FCNCA | Wed, Feb 5, 1997 | 75.50 | 77.00 | 73.00 | 75.00 | 1155 | NASDAQ | FCNCA | Tue, Feb 4, 1997 | 74.00 | 74.00 | 74.00 | 74.00 | 1154 | NASDAQ | FCNCA | Mon, Feb 3, 1997 | 75.50 | 75.50 | 74.00 | 74.00 | 1153 | NASDAQ | FCNCA | Fri, Jan 31, 1997 | 74.00 | 75.00 | 74.00 | 74.00 | 1152 | NASDAQ | FCNCA | Thu, Jan 30, 1997 | 74.00 | 76.00 | 74.00 | 76.00 | 1151 | NASDAQ | FCNCA | Wed, Jan 29, 1997 | 76.00 | 76.25 | 75.00 | 76.00 | 1150 | NASDAQ | FCNCA | Tue, Jan 28, 1997 | 76.50 | 76.50 | 75.00 | 75.00 | 1149 | NASDAQ | FCNCA | Mon, Jan 27, 1997 | 73.50 | 73.50 | 73.50 | 73.50 | 1148 | NASDAQ | FCNCA | Fri, Jan 24, 1997 | 74.00 | 74.00 | 73.50 | 73.50 | 1147 | NASDAQ | FCNCA | Thu, Jan 23, 1997 | 75.50 | 75.50 | 75.50 | 75.50 | 1146 | NASDAQ | FCNCA | Wed, Jan 22, 1997 | 76.50 | 77.50 | 74.00 | 74.00 | 1145 | NASDAQ | FCNCA | Tue, Jan 21, 1997 | 75.00 | 76.00 | 75.00 | 75.00 | 1144 | NASDAQ | FCNCA | Fri, Jan 17, 1997 | 75.00 | 78.50 | 75.00 | 78.50 | 1143 | NASDAQ | FCNCA | Thu, Jan 16, 1997 | 75.00 | 75.00 | 75.00 | 75.00 | 1142 | NASDAQ | FCNCA | Wed, Jan 15, 1997 | 75.50 | 75.50 | 75.00 | 75.00 | 1141 | NASDAQ | FCNCA | Tue, Jan 14, 1997 | 78.00 | 79.00 | 75.50 | 79.00 | 1140 | NASDAQ | FCNCA | Mon, Jan 13, 1997 | 77.00 | 77.00 | 77.00 | 77.00 | 1139 | NASDAQ | FCNCA | Fri, Jan 10, 1997 | 75.50 | 75.50 | 75.50 | 75.50 | 1138 | NASDAQ | FCNCA | Thu, Jan 9, 1997 | 78.00 | 79.00 | 75.50 | 79.00 | 1137 | NASDAQ | FCNCA | Wed, Jan 8, 1997 | 77.00 | 77.00 | 77.00 | 77.00 | 1136 | NASDAQ | FCNCA | Tue, Jan 7, 1997 | 78.50 | 78.50 | 78.50 | 78.50 | 1135 | NASDAQ | FCNCA | Mon, Jan 6, 1997 | 78.50 | 78.50 | 77.00 | 77.00 | 1134 | NASDAQ | FCNCA | Fri, Jan 3, 1997 | 75.50 | 78.50 | 75.50 | 78.50 | 1133 | NASDAQ | FCNCA | Thu, Jan 2, 1997 | 75.50 | 77.25 | 75.50 | 77.00 | 1132 | NASDAQ | FCNCA | Tue, Dec 31, 1996 | 77.00 | 79.00 | 75.00 | 77.00 | 1131 | NASDAQ | FCNCA | Mon, Dec 30, 1996 | 75.50 | 75.50 | 75.50 | 75.50 | 1130 | NASDAQ | FCNCA | Fri, Dec 27, 1996 | 76.00 | 77.00 | 75.50 | 76.75 | 1129 | NASDAQ | FCNCA | Thu, Dec 26, 1996 | 79.00 | 79.00 | 77.50 | 79.00 | 1128 | NASDAQ | FCNCA | Tue, Dec 24, 1996 | 76.00 | 76.00 | 76.00 | 76.00 | 1127 | NASDAQ | FCNCA | Mon, Dec 23, 1996 | 78.00 | 78.00 | 74.50 | 76.75 | 1126 | NASDAQ | FCNCA | Fri, Dec 20, 1996 | 78.50 | 78.50 | 76.00 | 76.00 | 1125 | NASDAQ | FCNCA | Thu, Dec 19, 1996 | 79.50 | 79.50 | 76.00 | 78.50 | 1124 | NASDAQ | FCNCA | Wed, Dec 18, 1996 | 80.00 | 80.00 | 78.00 | 79.50 | 1123 | NASDAQ | FCNCA | Tue, Dec 17, 1996 | 79.00 | 79.00 | 79.00 | 79.00 | 1122 | NASDAQ | FCNCA | Mon, Dec 16, 1996 | 78.00 | 78.25 | 77.00 | 77.00 | 1121 | NASDAQ | FCNCA | Fri, Dec 13, 1996 | 80.50 | 81.00 | 78.00 | 81.00 | 1120 | NASDAQ | FCNCA | Thu, Dec 12, 1996 | 77.50 | 77.50 | 77.50 | 77.50 | 1119 | NASDAQ | FCNCA | Wed, Dec 11, 1996 | 80.50 | 80.50 | 78.00 | 80.50 | 1118 | NASDAQ | FCNCA | Tue, Dec 10, 1996 | 80.00 | 81.00 | 77.50 | 81.00 | 1117 | NASDAQ | FCNCA | Mon, Dec 9, 1996 | 76.00 | 79.00 | 76.00 | 76.50 | 1116 | NASDAQ | FCNCA | Fri, Dec 6, 1996 | 79.00 | 82.00 | 76.00 | 77.00 | 1115 | NASDAQ | FCNCA | Thu, Dec 5, 1996 | 82.50 | 83.00 | 82.00 | 82.00 | 1114 | NASDAQ | FCNCA | Wed, Dec 4, 1996 | 81.00 | 83.00 | 79.00 | 83.00 | 1113 | NASDAQ | FCNCA | Tue, Dec 3, 1996 | 79.50 | 81.00 | 78.50 | 79.75 | 1112 | NASDAQ | FCNCA | Mon, Dec 2, 1996 | 78.00 | 81.00 | 78.00 | 79.75 | 1111 | NASDAQ | FCNCA | Fri, Nov 29, 1996 | 81.00 | 81.00 | 80.00 | 80.00 | 1110 | NASDAQ | FCNCA | Wed, Nov 27, 1996 | 80.50 | 81.00 | 78.00 | 80.25 | 1109 | NASDAQ | FCNCA | Tue, Nov 26, 1996 | 78.25 | 78.25 | 77.00 | 78.00 | 1108 | NASDAQ | FCNCA | Mon, Nov 25, 1996 | 76.50 | 76.50 | 76.50 | 76.50 | 1107 | NASDAQ | FCNCA | Fri, Nov 22, 1996 | 74.00 | 80.00 | 74.00 | 80.00 | 1106 | NASDAQ | FCNCA | Thu, Nov 21, 1996 | 76.00 | 77.00 | 74.00 | 74.00 | 1105 | NASDAQ | FCNCA | Wed, Nov 20, 1996 | 77.00 | 77.00 | 76.00 | 76.00 | 1104 | NASDAQ | FCNCA | Tue, Nov 19, 1996 | 73.00 | 79.00 | 73.00 | 77.00 | 1103 | NASDAQ | FCNCA | Mon, Nov 18, 1996 | 69.75 | 72.50 | 68.00 | 72.50 | 1102 | NASDAQ | FCNCA | Fri, Nov 15, 1996 | 69.75 | 69.75 | 69.75 | 69.75 | 1101 | NASDAQ | FCNCA | Thu, Nov 14, 1996 | 68.75 | 69.75 | 66.75 | 69.75 | 1100 | NASDAQ | FCNCA | Wed, Nov 13, 1996 | 68.75 | 68.75 | 67.00 | 67.00 | 1099 | NASDAQ | FCNCA | Tue, Nov 12, 1996 | 68.75 | 68.75 | 68.00 | 68.00 | 1098 | NASDAQ | FCNCA | Mon, Nov 11, 1996 | 66.50 | 66.50 | 66.50 | 66.50 | 1097 | NASDAQ | FCNCA | Fri, Nov 8, 1996 | 68.75 | 68.75 | 66.50 | 66.50 | 1096 | NASDAQ | FCNCA | Thu, Nov 7, 1996 | 66.50 | 68.00 | 66.50 | 66.50 | 1095 | NASDAQ | FCNCA | Wed, Nov 6, 1996 | 68.00 | 68.75 | 66.50 | 67.63 | 1094 | NASDAQ | FCNCA | Tue, Nov 5, 1996 | 66.00 | 68.00 | 66.00 | 68.00 | 1093 | NASDAQ | FCNCA | Mon, Nov 4, 1996 | 66.00 | 68.50 | 66.00 | 68.00 | 1092 | NASDAQ | FCNCA | Fri, Nov 1, 1996 | 67.25 | 68.50 | 67.25 | 68.50 | 1091 | NASDAQ | FCNCA | Thu, Oct 31, 1996 | 68.50 | 68.50 | 66.00 | 67.25 | 1090 | NASDAQ | FCNCA | Wed, Oct 30, 1996 | 68.25 | 68.25 | 66.06 | 67.50 | 1089 | NASDAQ | FCNCA | Tue, Oct 29, 1996 | 67.13 | 67.25 | 67.13 | 67.25 | 1088 | NASDAQ | FCNCA | Mon, Oct 28, 1996 | 66.00 | 66.00 | 66.00 | 66.00 | 1087 | NASDAQ | FCNCA | Fri, Oct 25, 1996 | 66.00 | 66.00 | 66.00 | 66.00 | 1086 | NASDAQ | FCNCA | Thu, Oct 24, 1996 | 67.00 | 67.00 | 67.00 | 67.00 | 1085 | NASDAQ | FCNCA | Wed, Oct 23, 1996 | 66.00 | 66.00 | 66.00 | 66.00 | 1084 | NASDAQ | FCNCA | Tue, Oct 22, 1996 | 67.13 | 67.13 | 67.13 | 67.13 | 1083 | NASDAQ | FCNCA | Fri, Oct 18, 1996 | 66.50 | 66.50 | 66.50 | 66.50 | 1082 | NASDAQ | FCNCA | Thu, Oct 17, 1996 | 68.25 | 68.25 | 68.25 | 68.25 | 1081 | NASDAQ | FCNCA | Wed, Oct 16, 1996 | 66.56 | 67.00 | 66.50 | 67.00 | 1080 | NASDAQ | FCNCA | Tue, Oct 15, 1996 | 66.50 | 67.50 | 66.50 | 66.50 | 1079 | NASDAQ | FCNCA | Mon, Oct 14, 1996 | 66.00 | 67.00 | 66.00 | 67.00 | 1078 | NASDAQ | FCNCA | Fri, Oct 11, 1996 | 67.00 | 67.00 | 67.00 | 67.00 | 1077 | NASDAQ | FCNCA | Wed, Oct 9, 1996 | 66.25 | 66.25 | 65.00 | 66.00 | 1076 | NASDAQ | FCNCA | Tue, Oct 8, 1996 | 65.00 | 65.00 | 65.00 | 65.00 | 1075 | NASDAQ | FCNCA | Mon, Oct 7, 1996 | 64.50 | 66.75 | 64.50 | 66.00 | 1074 | NASDAQ | FCNCA | Fri, Oct 4, 1996 | 64.50 | 65.63 | 64.50 | 65.63 | 1073 | NASDAQ | FCNCA | Tue, Oct 1, 1996 | 65.00 | 65.00 | 64.50 | 64.50 | 1072 | NASDAQ | FCNCA | Fri, Sep 27, 1996 | 65.50 | 67.00 | 65.00 | 67.00 | 1071 | NASDAQ | FCNCA | Wed, Sep 25, 1996 | 64.50 | 65.75 | 64.50 | 65.50 | 1070 | NASDAQ | FCNCA | Tue, Sep 24, 1996 | 64.00 | 66.50 | 64.00 | 65.00 | 1069 | NASDAQ | FCNCA | Mon, Sep 23, 1996 | 64.00 | 64.00 | 64.00 | 64.00 | 1068 | NASDAQ | FCNCA | Fri, Sep 20, 1996 | 64.00 | 66.00 | 64.00 | 65.00 | 1067 | NASDAQ | FCNCA | Thu, Sep 19, 1996 | 64.25 | 64.25 | 64.25 | 64.25 | 1066 | NASDAQ | FCNCA | Wed, Sep 18, 1996 | 64.00 | 64.00 | 64.00 | 64.00 | 1065 | NASDAQ | FCNCA | Tue, Sep 17, 1996 | 64.00 | 64.00 | 64.00 | 64.00 | 1064 | NASDAQ | FCNCA | Mon, Sep 16, 1996 | 66.50 | 66.50 | 66.50 | 66.50 | 1063 | NASDAQ | FCNCA | Wed, Sep 11, 1996 | 65.00 | 65.50 | 64.88 | 65.50 | 1062 | NASDAQ | FCNCA | Tue, Sep 10, 1996 | 65.75 | 66.50 | 64.75 | 64.88 | 1061 | NASDAQ | FCNCA | Mon, Sep 9, 1996 | 65.88 | 65.88 | 65.88 | 65.88 | 1060 | NASDAQ | FCNCA | Fri, Sep 6, 1996 | 64.00 | 64.00 | 64.00 | 64.00 | 1059 | NASDAQ | FCNCA | Thu, Sep 5, 1996 | 64.00 | 64.75 | 64.00 | 64.25 | 1058 | NASDAQ | FCNCA | Wed, Sep 4, 1996 | 66.50 | 66.50 | 65.50 | 66.00 | 1057 | NASDAQ | FCNCA | Tue, Sep 3, 1996 | 64.00 | 64.00 | 64.00 | 64.00 | 1056 | NASDAQ | FCNCA | Thu, Aug 29, 1996 | 64.00 | 65.50 | 64.00 | 65.50 | 1055 | NASDAQ | FCNCA | Wed, Aug 28, 1996 | 64.88 | 64.88 | 64.88 | 64.88 | 1054 | NASDAQ | FCNCA | Tue, Aug 27, 1996 | 64.50 | 64.75 | 64.00 | 64.75 | 1053 | NASDAQ | FCNCA | Mon, Aug 26, 1996 | 64.75 | 64.75 | 64.75 | 64.75 | 1052 | NASDAQ | FCNCA | Thu, Aug 22, 1996 | 64.00 | 64.00 | 64.00 | 64.00 | 1051 | NASDAQ | FCNCA | Wed, Aug 21, 1996 | 64.00 | 64.00 | 64.00 | 64.00 | 1050 | NASDAQ | FCNCA | Tue, Aug 20, 1996 | 64.00 | 64.00 | 64.00 | 64.00 | 1049 | NASDAQ | FCNCA | Mon, Aug 19, 1996 | 64.00 | 65.00 | 64.00 | 65.00 | 1048 | NASDAQ | FCNCA | Thu, Aug 15, 1996 | 65.50 | 65.50 | 65.00 | 65.00 | 1047 | NASDAQ | FCNCA | Wed, Aug 14, 1996 | 65.50 | 65.50 | 63.00 | 65.50 | 1046 | NASDAQ | FCNCA | Tue, Aug 13, 1996 | 64.25 | 65.50 | 64.25 | 65.50 | 1045 | NASDAQ | FCNCA | Mon, Aug 12, 1996 | 65.00 | 65.00 | 65.00 | 65.00 | 1044 | NASDAQ | FCNCA | Fri, Aug 9, 1996 | 65.00 | 65.00 | 64.00 | 65.00 | 1043 | NASDAQ | FCNCA | Thu, Aug 8, 1996 | 65.00 | 65.00 | 63.00 | 65.00 | 1042 | NASDAQ | FCNCA | Wed, Aug 7, 1996 | 65.50 | 65.50 | 63.50 | 65.00 | 1041 | NASDAQ | FCNCA | Tue, Aug 6, 1996 | 63.50 | 66.00 | 63.00 | 64.50 | 1040 | NASDAQ | FCNCA | Mon, Aug 5, 1996 | 63.00 | 64.00 | 63.00 | 63.50 | 1039 | NASDAQ | FCNCA | Fri, Aug 2, 1996 | 61.50 | 63.50 | 61.50 | 63.00 | 1038 | NASDAQ | FCNCA | Thu, Aug 1, 1996 | 63.50 | 63.50 | 61.00 | 63.50 | 1037 | NASDAQ | FCNCA | Wed, Jul 31, 1996 | 63.50 | 63.50 | 63.50 | 63.50 | 1036 | NASDAQ | FCNCA | Tue, Jul 30, 1996 | 60.00 | 60.00 | 60.00 | 60.00 | 1035 | NASDAQ | FCNCA | Mon, Jul 29, 1996 | 60.00 | 60.00 | 60.00 | 60.00 | 1034 | NASDAQ | FCNCA | Fri, Jul 26, 1996 | 60.00 | 61.00 | 60.00 | 61.00 | 1033 | NASDAQ | FCNCA | Thu, Jul 25, 1996 | 61.00 | 61.00 | 60.00 | 60.00 | 1032 | NASDAQ | FCNCA | Wed, Jul 24, 1996 | 60.00 | 62.00 | 59.50 | 59.50 | 1031 | NASDAQ | FCNCA | Tue, Jul 23, 1996 | 60.00 | 62.00 | 60.00 | 61.00 | 1030 | NASDAQ | FCNCA | Mon, Jul 22, 1996 | 61.00 | 61.00 | 60.50 | 61.00 | 1029 | NASDAQ | FCNCA | Fri, Jul 19, 1996 | 60.00 | 61.00 | 60.00 | 61.00 | 1028 | NASDAQ | FCNCA | Thu, Jul 18, 1996 | 60.00 | 62.00 | 60.00 | 60.25 | 1027 | NASDAQ | FCNCA | Wed, Jul 17, 1996 | 62.00 | 62.00 | 60.00 | 60.00 | 1026 | NASDAQ | FCNCA | Tue, Jul 16, 1996 | 61.00 | 62.00 | 60.50 | 60.50 | 1025 | NASDAQ | FCNCA | Mon, Jul 15, 1996 | 61.00 | 61.00 | 61.00 | 61.00 | 1024 | NASDAQ | FCNCA | Thu, Jul 11, 1996 | 63.00 | 63.00 | 61.00 | 61.00 | 1023 | NASDAQ | FCNCA | Wed, Jul 10, 1996 | 61.00 | 63.00 | 61.00 | 61.50 | 1022 | NASDAQ | FCNCA | Tue, Jul 9, 1996 | 61.00 | 61.00 | 61.00 | 61.00 | 1021 | NASDAQ | FCNCA | Mon, Jul 8, 1996 | 61.00 | 63.00 | 61.00 | 61.00 | 1020 | NASDAQ | FCNCA | Fri, Jul 5, 1996 | 61.50 | 61.50 | 61.50 | 61.50 | 1019 | NASDAQ | FCNCA | Tue, Jul 2, 1996 | 61.50 | 62.75 | 61.50 | 62.75 | 1018 | NASDAQ | FCNCA | Mon, Jul 1, 1996 | 62.75 | 62.75 | 61.50 | 62.75 | 1017 | NASDAQ | FCNCA | Fri, Jun 28, 1996 | 62.75 | 64.00 | 61.50 | 61.50 | 1016 | NASDAQ | FCNCA | Wed, Jun 26, 1996 | 61.50 | 61.50 | 61.50 | 61.50 | 1015 | NASDAQ | FCNCA | Tue, Jun 25, 1996 | 61.75 | 63.50 | 61.75 | 63.50 | 1014 | NASDAQ | FCNCA | Mon, Jun 24, 1996 | 61.50 | 61.50 | 61.50 | 61.50 | 1013 | NASDAQ | FCNCA | Fri, Jun 21, 1996 | 63.50 | 63.50 | 61.50 | 62.50 | 1012 | NASDAQ | FCNCA | Thu, Jun 20, 1996 | 61.50 | 63.50 | 61.50 | 63.50 | 1011 | NASDAQ | FCNCA | Wed, Jun 19, 1996 | 62.00 | 64.00 | 62.00 | 62.50 | 1010 | NASDAQ | FCNCA | Tue, Jun 18, 1996 | 61.50 | 61.50 | 61.50 | 61.50 | 1009 | NASDAQ | FCNCA | Mon, Jun 17, 1996 | 62.25 | 63.25 | 61.50 | 61.94 | 1008 | NASDAQ | FCNCA | Fri, Jun 14, 1996 | 64.00 | 64.00 | 64.00 | 64.00 | 1007 | NASDAQ | FCNCA | Thu, Jun 13, 1996 | 62.25 | 63.13 | 62.25 | 62.25 | 1006 | NASDAQ | FCNCA | Wed, Jun 12, 1996 | 62.00 | 63.13 | 62.00 | 62.50 | 1005 | NASDAQ | FCNCA | Tue, Jun 11, 1996 | 62.25 | 64.00 | 62.25 | 64.00 | 1004 | NASDAQ | FCNCA | Mon, Jun 10, 1996 | 62.38 | 62.63 | 62.00 | 62.13 | 1003 | NASDAQ | FCNCA | Fri, Jun 7, 1996 | 64.00 | 64.00 | 62.00 | 62.00 | 1002 | NASDAQ | FCNCA | Thu, Jun 6, 1996 | 63.25 | 63.25 | 62.00 | 63.00 | 1001 | NASDAQ | FCNCA | Wed, Jun 5, 1996 | 62.00 | 62.06 | 62.00 | 62.06 | 1000 | NASDAQ | FCNCA | Tue, Jun 4, 1996 | 62.50 | 62.50 | 62.50 | 62.50 | 999 | NASDAQ | FCNCA | Mon, Jun 3, 1996 | 63.00 | 64.55 | 63.00 | 64.50 | 998 | NASDAQ | FCNCA | Fri, May 31, 1996 | 63.50 | 63.50 | 63.50 | 63.50 | 997 | NASDAQ | FCNCA | Fri, May 24, 1996 | 63.00 | 64.94 | 63.00 | 64.94 | 996 | NASDAQ | FCNCA | Wed, May 22, 1996 | 64.00 | 65.00 | 62.50 | 65.00 | 995 | NASDAQ | FCNCA | Tue, May 21, 1996 | 65.50 | 65.50 | 64.50 | 64.50 | 994 | NASDAQ | FCNCA | Mon, May 20, 1996 | 64.00 | 65.00 | 64.00 | 65.00 | 993 | NASDAQ | FCNCA | Fri, May 17, 1996 | 64.00 | 64.00 | 64.00 | 64.00 | 992 | NASDAQ | FCNCA | Thu, May 16, 1996 | 65.50 | 66.00 | 63.50 | 66.00 | 991 | NASDAQ | FCNCA | Wed, May 15, 1996 | 63.00 | 67.00 | 63.00 | 63.75 | 990 | NASDAQ | FCNCA | Mon, May 13, 1996 | 63.00 | 64.00 | 63.00 | 64.00 | 989 | NASDAQ | FCNCA | Thu, May 9, 1996 | 62.50 | 64.38 | 62.50 | 64.38 | 988 | NASDAQ | FCNCA | Wed, May 8, 1996 | 62.25 | 63.00 | 62.25 | 63.00 | 987 | NASDAQ | FCNCA | Tue, May 7, 1996 | 62.25 | 62.50 | 62.25 | 62.50 | 986 | NASDAQ | FCNCA | Mon, May 6, 1996 | 61.50 | 63.00 | 61.50 | 63.00 | 985 | NASDAQ | FCNCA | Fri, May 3, 1996 | 61.00 | 62.88 | 61.00 | 62.88 | 984 | NASDAQ | FCNCA | Thu, May 2, 1996 | 61.50 | 62.00 | 61.50 | 62.00 | 983 | NASDAQ | FCNCA | Wed, May 1, 1996 | 62.50 | 62.50 | 62.00 | 62.50 | 982 | NASDAQ | FCNCA | Tue, Apr 30, 1996 | 61.75 | 62.50 | 61.50 | 61.50 | 981 | NASDAQ | FCNCA | Mon, Apr 29, 1996 | 61.50 | 63.00 | 61.50 | 61.50 | 980 | NASDAQ | FCNCA | Fri, Apr 26, 1996 | 60.00 | 61.50 | 60.00 | 60.50 | 979 | NASDAQ | FCNCA | Thu, Apr 25, 1996 | 61.00 | 62.00 | 60.00 | 60.50 | 978 | NASDAQ | FCNCA | Wed, Apr 24, 1996 | 60.00 | 63.00 | 60.00 | 60.75 | 977 | NASDAQ | FCNCA | Tue, Apr 23, 1996 | 60.00 | 60.00 | 59.50 | 59.50 | 976 | NASDAQ | FCNCA | Mon, Apr 22, 1996 | 59.50 | 60.00 | 59.50 | 60.00 | 975 | NASDAQ | FCNCA | Fri, Apr 19, 1996 | 60.00 | 60.00 | 59.50 | 59.50 | 974 | NASDAQ | FCNCA | Thu, Apr 18, 1996 | 60.00 | 60.00 | 59.50 | 60.00 | 973 | NASDAQ | FCNCA | Wed, Apr 17, 1996 | 59.63 | 60.00 | 59.63 | 60.00 | 972 | NASDAQ | FCNCA | Tue, Apr 16, 1996 | 60.00 | 60.00 | 59.50 | 60.00 | 971 | NASDAQ | FCNCA | Mon, Apr 15, 1996 | 59.50 | 59.75 | 59.50 | 59.75 | 970 | NASDAQ | FCNCA | Fri, Apr 12, 1996 | 59.88 | 60.00 | 59.25 | 59.88 | 969 | NASDAQ | FCNCA | Thu, Apr 11, 1996 | 59.00 | 60.00 | 59.00 | 59.88 | 968 | NASDAQ | FCNCA | Wed, Apr 10, 1996 | 59.00 | 60.00 | 59.00 | 59.00 | 967 | NASDAQ | FCNCA | Tue, Apr 9, 1996 | 59.50 | 60.00 | 59.00 | 59.00 | 966 | NASDAQ | FCNCA | Mon, Apr 8, 1996 | 59.00 | 59.50 | 59.00 | 59.50 | 965 | NASDAQ | FCNCA | Thu, Apr 4, 1996 | 59.00 | 59.00 | 59.00 | 59.00 | 964 | NASDAQ | FCNCA | Wed, Apr 3, 1996 | 59.00 | 59.50 | 59.00 | 59.50 | 963 | NASDAQ | FCNCA | Tue, Apr 2, 1996 | 59.00 | 60.00 | 59.00 | 59.25 | 962 | NASDAQ | FCNCA | Mon, Apr 1, 1996 | 60.00 | 60.00 | 59.50 | 60.00 | 961 | NASDAQ | FCNCA | Fri, Mar 29, 1996 | 58.50 | 60.00 | 58.50 | 60.00 | 960 | NASDAQ | FCNCA | Thu, Mar 28, 1996 | 59.25 | 59.25 | 59.25 | 59.25 | 959 | NASDAQ | FCNCA | Wed, Mar 27, 1996 | 59.00 | 59.25 | 58.00 | 59.25 | 958 | NASDAQ | FCNCA | Tue, Mar 26, 1996 | 59.50 | 59.50 | 57.50 | 59.25 | 957 | NASDAQ | FCNCA | Mon, Mar 25, 1996 | 60.00 | 61.50 | 60.00 | 60.50 | 956 | NASDAQ | FCNCA | Fri, Mar 22, 1996 | 61.00 | 61.75 | 60.00 | 60.00 | 955 | NASDAQ | FCNCA | Thu, Mar 21, 1996 | 59.00 | 61.00 | 59.00 | 60.50 | 954 | NASDAQ | FCNCA | Wed, Mar 20, 1996 | 59.00 | 61.00 | 59.00 | 60.00 | 953 | NASDAQ | FCNCA | Tue, Mar 19, 1996 | 59.00 | 60.50 | 59.00 | 59.50 | 952 | NASDAQ | FCNCA | Mon, Mar 18, 1996 | 59.00 | 61.00 | 59.00 | 60.00 | 951 | NASDAQ | FCNCA | Fri, Mar 15, 1996 | 59.00 | 60.00 | 59.00 | 59.00 | 950 | NASDAQ | FCNCA | Thu, Mar 14, 1996 | 59.50 | 60.00 | 59.00 | 60.00 | 949 | NASDAQ | FCNCA | Wed, Mar 13, 1996 | 59.00 | 61.00 | 59.00 | 60.00 | 948 | NASDAQ | FCNCA | Tue, Mar 12, 1996 | 60.00 | 61.00 | 60.00 | 61.00 | 947 | NASDAQ | FCNCA | Mon, Mar 11, 1996 | 59.00 | 61.00 | 59.00 | 60.00 | 946 | NASDAQ | FCNCA | Fri, Mar 8, 1996 | 59.50 | 60.50 | 59.00 | 59.00 | 945 | NASDAQ | FCNCA | Thu, Mar 7, 1996 | 59.50 | 61.00 | 59.50 | 61.00 | 944 | NASDAQ | FCNCA | Wed, Mar 6, 1996 | 61.00 | 61.00 | 59.50 | 59.50 | 943 | NASDAQ | FCNCA | Tue, Mar 5, 1996 | 58.50 | 60.00 | 58.38 | 60.00 | 942 | NASDAQ | FCNCA | Mon, Mar 4, 1996 | 58.50 | 59.25 | 58.50 | 58.50 | 941 | NASDAQ | FCNCA | Fri, Mar 1, 1996 | 59.50 | 61.00 | 59.50 | 59.50 | 940 | NASDAQ | FCNCA | Thu, Feb 29, 1996 | 61.00 | 61.50 | 59.50 | 59.50 | 939 | NASDAQ | FCNCA | Wed, Feb 28, 1996 | 62.00 | 63.00 | 61.06 | 63.00 | 938 | NASDAQ | FCNCA | Tue, Feb 27, 1996 | 65.00 | 65.00 | 62.00 | 63.00 | 937 | NASDAQ | FCNCA | Mon, Feb 26, 1996 | 60.50 | 66.25 | 59.00 | 66.25 | 936 | NASDAQ | FCNCA | Fri, Feb 23, 1996 | 60.00 | 60.50 | 58.50 | 60.50 | 935 | NASDAQ | FCNCA | Thu, Feb 22, 1996 | 58.50 | 60.50 | 58.50 | 59.00 | 934 | NASDAQ | FCNCA | Wed, Feb 21, 1996 | 57.50 | 61.50 | 57.50 | 60.50 | 933 | NASDAQ | FCNCA | Tue, Feb 20, 1996 | 56.75 | 57.50 | 55.00 | 57.50 | 932 | NASDAQ | FCNCA | Fri, Feb 16, 1996 | 54.50 | 56.75 | 54.50 | 55.00 | 931 | NASDAQ | FCNCA | Thu, Feb 15, 1996 | 54.00 | 56.00 | 54.00 | 54.50 | 930 | NASDAQ | FCNCA | Wed, Feb 14, 1996 | 54.00 | 55.75 | 54.00 | 55.75 | 929 | NASDAQ | FCNCA | Tue, Feb 13, 1996 | 54.00 | 54.13 | 54.00 | 54.00 | 928 | NASDAQ | FCNCA | Mon, Feb 12, 1996 | 54.00 | 55.75 | 54.00 | 54.00 | 927 | NASDAQ | FCNCA | Fri, Feb 9, 1996 | 54.00 | 55.75 | 54.00 | 54.50 | 926 | NASDAQ | FCNCA | Thu, Feb 8, 1996 | 54.75 | 54.75 | 54.00 | 54.75 | 925 | NASDAQ | FCNCA | Wed, Feb 7, 1996 | 54.50 | 54.63 | 54.50 | 54.63 | 924 | NASDAQ | FCNCA | Tue, Feb 6, 1996 | 55.63 | 55.63 | 55.63 | 55.63 | 923 | NASDAQ | FCNCA | Mon, Feb 5, 1996 | 55.75 | 55.75 | 55.75 | 55.75 | 922 | NASDAQ | FCNCA | Fri, Feb 2, 1996 | 55.75 | 55.75 | 54.00 | 54.38 | 921 | NASDAQ | FCNCA | Thu, Feb 1, 1996 | 54.75 | 54.75 | 54.75 | 54.75 | 920 | NASDAQ | FCNCA | Wed, Jan 31, 1996 | 55.00 | 55.00 | 54.50 | 55.00 | 919 | NASDAQ | FCNCA | Tue, Jan 30, 1996 | 55.00 | 55.00 | 55.00 | 55.00 | 918 | NASDAQ | FCNCA | Mon, Jan 29, 1996 | 55.00 | 55.00 | 54.00 | 55.00 | 917 | NASDAQ | FCNCA | Fri, Jan 26, 1996 | 55.00 | 55.00 | 54.00 | 55.00 | 916 | NASDAQ | FCNCA | Thu, Jan 25, 1996 | 55.00 | 55.00 | 54.00 | 54.75 | 915 | NASDAQ | FCNCA | Wed, Jan 24, 1996 | 54.00 | 55.00 | 54.00 | 54.50 | 914 | NASDAQ | FCNCA | Tue, Jan 23, 1996 | 53.75 | 55.00 | 53.75 | 55.00 | 913 | NASDAQ | FCNCA | Mon, Jan 22, 1996 | 53.75 | 55.00 | 53.75 | 55.00 | 912 | NASDAQ | FCNCA | Fri, Jan 19, 1996 | 55.00 | 55.00 | 53.75 | 53.75 | 911 | NASDAQ | FCNCA | Thu, Jan 18, 1996 | 54.00 | 55.00 | 53.75 | 54.75 | 910 | NASDAQ | FCNCA | Wed, Jan 17, 1996 | 55.00 | 55.00 | 54.00 | 55.00 | 909 | NASDAQ | FCNCA | Tue, Jan 16, 1996 | 54.00 | 55.00 | 54.00 | 55.00 | 908 | NASDAQ | FCNCA | Mon, Jan 15, 1996 | 54.25 | 55.00 | 54.25 | 55.00 | 907 | NASDAQ | FCNCA | Fri, Jan 12, 1996 | 55.00 | 55.00 | 54.00 | 54.00 | 906 | NASDAQ | FCNCA | Thu, Jan 11, 1996 | 53.75 | 55.00 | 53.75 | 54.75 | 905 | NASDAQ | FCNCA | Wed, Jan 10, 1996 | 53.75 | 55.00 | 53.75 | 55.00 | 904 | NASDAQ | FCNCA | Tue, Jan 9, 1996 | 53.75 | 55.00 | 53.75 | 55.00 | 903 | NASDAQ | FCNCA | Mon, Jan 8, 1996 | 54.00 | 54.50 | 54.00 | 54.50 | 902 | NASDAQ | FCNCA | Fri, Jan 5, 1996 | 54.00 | 55.00 | 53.75 | 55.00 | 901 | NASDAQ | FCNCA | Thu, Jan 4, 1996 | 54.00 | 55.25 | 54.00 | 55.13 | 900 | NASDAQ | FCNCA | Wed, Jan 3, 1996 | 54.00 | 55.13 | 54.00 | 55.13 | 899 | NASDAQ | FCNCA | Tue, Jan 2, 1996 | 53.75 | 55.50 | 53.75 | 55.00 | 898 | NASDAQ | FCNCA | Fri, Dec 29, 1995 | 55.00 | 55.50 | 55.00 | 55.13 | 897 | NASDAQ | FCNCA | Thu, Dec 28, 1995 | 54.00 | 54.50 | 53.50 | 53.50 | 896 | NASDAQ | FCNCA | Wed, Dec 27, 1995 | 54.00 | 54.00 | 53.25 | 54.00 | 895 | NASDAQ | FCNCA | Tue, Dec 26, 1995 | 53.25 | 54.00 | 53.25 | 54.00 | 894 | NASDAQ | FCNCA | Fri, Dec 22, 1995 | 53.63 | 54.00 | 53.63 | 54.00 | 893 | NASDAQ | FCNCA | Thu, Dec 21, 1995 | 53.75 | 54.00 | 53.75 | 54.00 | 892 | NASDAQ | FCNCA | Wed, Dec 20, 1995 | 53.50 | 53.75 | 53.50 | 53.50 | 891 | NASDAQ | FCNCA | Tue, Dec 19, 1995 | 53.00 | 54.00 | 53.00 | 54.00 | 890 | NASDAQ | FCNCA | Mon, Dec 18, 1995 | 53.00 | 54.00 | 53.00 | 53.00 | 889 | NASDAQ | FCNCA | Fri, Dec 15, 1995 | 54.25 | 54.25 | 53.69 | 53.69 | 888 | NASDAQ | FCNCA | Thu, Dec 14, 1995 | 53.00 | 54.25 | 53.00 | 54.25 | 887 | NASDAQ | FCNCA | Wed, Dec 13, 1995 | 53.69 | 53.69 | 53.00 | 53.00 | 886 | NASDAQ | FCNCA | Tue, Dec 12, 1995 | 53.75 | 53.75 | 53.00 | 53.00 | 885 | NASDAQ | FCNCA | Mon, Dec 11, 1995 | 53.00 | 53.50 | 53.00 | 53.00 | 884 | NASDAQ | FCNCA | Fri, Dec 8, 1995 | 53.63 | 54.00 | 53.63 | 54.00 | 883 | NASDAQ | FCNCA | Thu, Dec 7, 1995 | 52.75 | 54.25 | 52.75 | 53.50 | 882 | NASDAQ | FCNCA | Wed, Dec 6, 1995 | 53.75 | 53.75 | 52.75 | 52.75 | 881 | NASDAQ | FCNCA | Tue, Dec 5, 1995 | 52.75 | 54.25 | 52.75 | 53.50 | 880 | NASDAQ | FCNCA | Mon, Dec 4, 1995 | 54.25 | 54.25 | 52.75 | 52.75 | 879 | NASDAQ | FCNCA | Fri, Dec 1, 1995 | 52.75 | 53.25 | 52.75 | 53.00 | 878 | NASDAQ | FCNCA | Thu, Nov 30, 1995 | 53.13 | 53.50 | 52.75 | 53.50 | 877 | NASDAQ | FCNCA | Wed, Nov 29, 1995 | 52.75 | 52.75 | 52.75 | 52.75 | 876 | NASDAQ | FCNCA | Tue, Nov 28, 1995 | 53.50 | 53.50 | 53.50 | 53.50 | 875 | NASDAQ | FCNCA | Mon, Nov 27, 1995 | 52.75 | 52.75 | 52.75 | 52.75 | 874 | NASDAQ | FCNCA | Wed, Nov 22, 1995 | 52.75 | 52.75 | 52.75 | 52.75 | 873 | NASDAQ | FCNCA | Tue, Nov 21, 1995 | 53.38 | 53.38 | 52.88 | 53.13 | 872 | NASDAQ | FCNCA | Mon, Nov 20, 1995 | 53.38 | 53.38 | 53.38 | 53.38 | 871 | NASDAQ | FCNCA | Fri, Nov 17, 1995 | 53.50 | 53.50 | 53.50 | 53.50 | 870 | NASDAQ | FCNCA | Wed, Nov 15, 1995 | 52.75 | 53.13 | 52.75 | 53.00 | 869 | NASDAQ | FCNCA | Tue, Nov 14, 1995 | 52.75 | 53.13 | 52.75 | 53.13 | 868 | NASDAQ | FCNCA | Mon, Nov 13, 1995 | 52.75 | 53.13 | 52.75 | 53.13 | 867 | NASDAQ | FCNCA | Fri, Nov 10, 1995 | 52.75 | 53.13 | 52.75 | 53.13 | 866 | NASDAQ | FCNCA | Thu, Nov 9, 1995 | 52.75 | 52.75 | 52.75 | 52.75 | 865 | NASDAQ | FCNCA | Wed, Nov 8, 1995 | 53.50 | 53.50 | 52.75 | 53.00 | 864 | NASDAQ | FCNCA | Tue, Nov 7, 1995 | 53.00 | 53.00 | 52.75 | 52.75 | 863 | NASDAQ | FCNCA | Mon, Nov 6, 1995 | 53.00 | 53.50 | 53.00 | 53.25 | 862 | NASDAQ | FCNCA | Fri, Nov 3, 1995 | 53.00 | 53.50 | 53.00 | 53.50 | 861 | NASDAQ | FCNCA | Thu, Nov 2, 1995 | 52.75 | 53.00 | 52.75 | 53.00 | 860 | NASDAQ | FCNCA | Wed, Nov 1, 1995 | 52.75 | 53.25 | 52.75 | 52.75 | 859 | NASDAQ | FCNCA | Tue, Oct 31, 1995 | 52.75 | 52.75 | 52.75 | 52.75 | 858 | NASDAQ | FCNCA | Mon, Oct 30, 1995 | 52.88 | 52.88 | 52.75 | 52.75 | 857 | NASDAQ | FCNCA | Fri, Oct 27, 1995 | 52.75 | 52.75 | 52.75 | 52.75 | 856 | NASDAQ | FCNCA | Thu, Oct 26, 1995 | 53.00 | 53.75 | 52.75 | 53.00 | 855 | NASDAQ | FCNCA | Wed, Oct 25, 1995 | 52.75 | 53.25 | 52.75 | 52.75 | 854 | NASDAQ | FCNCA | Tue, Oct 24, 1995 | 52.75 | 53.75 | 52.75 | 53.13 | 853 | NASDAQ | FCNCA | Fri, Oct 20, 1995 | 53.13 | 53.50 | 52.75 | 53.25 | 852 | NASDAQ | FCNCA | Thu, Oct 19, 1995 | 53.13 | 53.13 | 53.13 | 53.13 | 851 | NASDAQ | FCNCA | Wed, Oct 18, 1995 | 53.00 | 53.00 | 52.75 | 52.75 | 850 | NASDAQ | FCNCA | Tue, Oct 17, 1995 | 52.75 | 53.00 | 52.75 | 52.75 | 849 | NASDAQ | FCNCA | Mon, Oct 16, 1995 | 53.25 | 53.25 | 52.50 | 53.25 | 848 | NASDAQ | FCNCA | Fri, Oct 13, 1995 | 52.50 | 53.25 | 52.50 | 53.25 | 847 | NASDAQ | FCNCA | Thu, Oct 12, 1995 | 52.88 | 53.25 | 52.50 | 53.25 | 846 | NASDAQ | FCNCA | Wed, Oct 11, 1995 | 52.50 | 52.50 | 52.50 | 52.50 | 845 | NASDAQ | FCNCA | Tue, Oct 10, 1995 | 52.50 | 52.63 | 52.50 | 52.50 | 844 | NASDAQ | FCNCA | Mon, Oct 9, 1995 | 52.50 | 52.88 | 52.50 | 52.75 | 843 | NASDAQ | FCNCA | Fri, Oct 6, 1995 | 52.75 | 52.94 | 52.75 | 52.88 | 842 | NASDAQ | FCNCA | Wed, Oct 4, 1995 | 52.75 | 53.00 | 52.75 | 52.75 | 841 | NASDAQ | FCNCA | Tue, Oct 3, 1995 | 52.50 | 52.50 | 52.50 | 52.50 | 840 | NASDAQ | FCNCA | Mon, Oct 2, 1995 | 53.25 | 53.25 | 52.75 | 52.88 | 839 | NASDAQ | FCNCA | Fri, Sep 29, 1995 | 52.50 | 52.50 | 52.50 | 52.50 | 838 | NASDAQ | FCNCA | Thu, Sep 28, 1995 | 52.50 | 53.25 | 52.50 | 53.25 | 837 | NASDAQ | FCNCA | Wed, Sep 27, 1995 | 52.50 | 52.50 | 52.50 | 52.50 | 836 | NASDAQ | FCNCA | Mon, Sep 25, 1995 | 53.00 | 53.00 | 52.75 | 52.75 | 835 | NASDAQ | FCNCA | Fri, Sep 22, 1995 | 52.75 | 53.13 | 52.75 | 52.75 | 834 | NASDAQ | FCNCA | Thu, Sep 21, 1995 | 52.75 | 53.50 | 52.75 | 53.50 | 833 | NASDAQ | FCNCA | Wed, Sep 20, 1995 | 52.50 | 52.50 | 52.50 | 52.50 | 832 | NASDAQ | FCNCA | Tue, Sep 19, 1995 | 52.50 | 53.38 | 52.50 | 53.00 | 831 | NASDAQ | FCNCA | Mon, Sep 18, 1995 | 53.75 | 53.75 | 52.50 | 52.50 | 830 | NASDAQ | FCNCA | Fri, Sep 15, 1995 | 53.25 | 53.75 | 53.00 | 53.38 | 829 | NASDAQ | FCNCA | Thu, Sep 14, 1995 | 53.75 | 53.75 | 53.00 | 53.75 | 828 | NASDAQ | FCNCA | Wed, Sep 13, 1995 | 53.75 | 53.75 | 53.00 | 53.75 | 827 | NASDAQ | FCNCA | Tue, Sep 12, 1995 | 53.50 | 53.75 | 52.50 | 53.75 | 826 | NASDAQ | FCNCA | Mon, Sep 11, 1995 | 53.50 | 53.50 | 52.50 | 52.50 | 825 | NASDAQ | FCNCA | Fri, Sep 8, 1995 | 52.00 | 53.50 | 52.00 | 53.50 | 824 | NASDAQ | FCNCA | Thu, Sep 7, 1995 | 52.50 | 53.00 | 51.00 | 51.50 | 823 | NASDAQ | FCNCA | Wed, Sep 6, 1995 | 52.13 | 52.50 | 51.00 | 52.50 | 822 | NASDAQ | FCNCA | Tue, Sep 5, 1995 | 52.50 | 52.50 | 50.75 | 50.75 | 821 | NASDAQ | FCNCA | Fri, Sep 1, 1995 | 50.75 | 51.25 | 50.75 | 51.25 | 820 | NASDAQ | FCNCA | Thu, Aug 31, 1995 | 52.50 | 52.50 | 52.50 | 52.50 | 819 | NASDAQ | FCNCA | Wed, Aug 30, 1995 | 51.25 | 52.00 | 50.50 | 52.00 | 818 | NASDAQ | FCNCA | Tue, Aug 29, 1995 | 50.00 | 50.75 | 50.00 | 50.00 | 817 | NASDAQ | FCNCA | Mon, Aug 28, 1995 | 49.50 | 49.50 | 49.50 | 49.50 | 816 | NASDAQ | FCNCA | Fri, Aug 25, 1995 | 51.25 | 51.25 | 51.25 | 51.25 | 815 | NASDAQ | FCNCA | Thu, Aug 24, 1995 | 49.50 | 50.38 | 49.50 | 50.38 | 814 | NASDAQ | FCNCA | Wed, Aug 23, 1995 | 49.50 | 49.50 | 49.50 | 49.50 | 813 | NASDAQ | FCNCA | Tue, Aug 22, 1995 | 49.50 | 50.50 | 49.50 | 49.56 | 812 | NASDAQ | FCNCA | Mon, Aug 21, 1995 | 50.25 | 51.25 | 49.50 | 51.25 | 811 | NASDAQ | FCNCA | Fri, Aug 18, 1995 | 51.25 | 51.25 | 49.50 | 49.50 | 810 | NASDAQ | FCNCA | Thu, Aug 17, 1995 | 50.88 | 51.00 | 49.25 | 50.00 | 809 | NASDAQ | FCNCA | Wed, Aug 16, 1995 | 49.50 | 50.50 | 49.25 | 50.00 | 808 | NASDAQ | FCNCA | Tue, Aug 15, 1995 | 50.50 | 50.50 | 49.25 | 49.25 | 807 | NASDAQ | FCNCA | Mon, Aug 14, 1995 | 50.00 | 50.00 | 49.50 | 49.75 | 806 | NASDAQ | FCNCA | Fri, Aug 11, 1995 | 49.00 | 50.00 | 49.00 | 49.00 | 805 | NASDAQ | FCNCA | Wed, Aug 9, 1995 | 49.00 | 49.00 | 49.00 | 49.00 | 804 | NASDAQ | FCNCA | Tue, Aug 8, 1995 | 49.00 | 49.38 | 49.00 | 49.00 | 803 | NASDAQ | FCNCA | Mon, Aug 7, 1995 | 49.00 | 50.00 | 49.00 | 49.00 | 802 | NASDAQ | FCNCA | Fri, Aug 4, 1995 | 49.00 | 49.75 | 49.00 | 49.00 | 801 | NASDAQ | FCNCA | Thu, Aug 3, 1995 | 49.13 | 49.50 | 49.13 | 49.50 | 800 | NASDAQ | FCNCA | Wed, Aug 2, 1995 | 49.00 | 49.00 | 49.00 | 49.00 | 799 | NASDAQ | FCNCA | Tue, Aug 1, 1995 | 49.50 | 49.63 | 49.00 | 49.63 | 798 | NASDAQ | FCNCA | Mon, Jul 31, 1995 | 49.00 | 49.00 | 49.00 | 49.00 | 797 | NASDAQ | FCNCA | Thu, Jul 27, 1995 | 49.00 | 49.00 | 49.00 | 49.00 | 796 | NASDAQ | FCNCA | Wed, Jul 26, 1995 | 48.50 | 50.00 | 48.50 | 49.50 | 795 | NASDAQ | FCNCA | Tue, Jul 25, 1995 | 48.50 | 49.00 | 48.50 | 49.00 | 794 | NASDAQ | FCNCA | Mon, Jul 24, 1995 | 49.75 | 50.00 | 48.50 | 50.00 | 793 | NASDAQ | FCNCA | Fri, Jul 21, 1995 | 48.50 | 48.50 | 48.50 | 48.50 | 792 | NASDAQ | FCNCA | Thu, Jul 20, 1995 | 48.50 | 49.00 | 48.50 | 49.00 | 791 | NASDAQ | FCNCA | Wed, Jul 19, 1995 | 49.75 | 49.75 | 49.75 | 49.75 | 790 | NASDAQ | FCNCA | Tue, Jul 18, 1995 | 48.50 | 50.00 | 48.50 | 50.00 | 789 | NASDAQ | FCNCA | Mon, Jul 17, 1995 | 48.50 | 50.00 | 48.50 | 50.00 | 788 | NASDAQ | FCNCA | Fri, Jul 14, 1995 | 50.00 | 50.00 | 49.25 | 49.25 | 787 | NASDAQ | FCNCA | Thu, Jul 13, 1995 | 48.50 | 50.00 | 48.50 | 48.50 | 786 | NASDAQ | FCNCA | Wed, Jul 12, 1995 | 49.25 | 49.38 | 49.25 | 49.38 | 785 | NASDAQ | FCNCA | Tue, Jul 11, 1995 | 48.50 | 48.88 | 48.50 | 48.50 | 784 | NASDAQ | FCNCA | Mon, Jul 10, 1995 | 48.50 | 49.75 | 48.50 | 49.75 | 783 | NASDAQ | FCNCA | Fri, Jul 7, 1995 | 50.00 | 50.00 | 48.50 | 50.00 | 782 | NASDAQ | FCNCA | Thu, Jul 6, 1995 | 49.50 | 50.00 | 49.50 | 50.00 | 781 | NASDAQ | FCNCA | Wed, Jul 5, 1995 | 48.00 | 49.50 | 48.00 | 48.75 | 780 | NASDAQ | FCNCA | Mon, Jul 3, 1995 | 49.50 | 49.50 | 49.00 | 49.00 | 779 | NASDAQ | FCNCA | Fri, Jun 30, 1995 | 48.00 | 49.50 | 48.00 | 49.50 | 778 | NASDAQ | FCNCA | Thu, Jun 29, 1995 | 48.75 | 48.75 | 48.00 | 48.00 | 777 | NASDAQ | FCNCA | Wed, Jun 28, 1995 | 49.50 | 49.50 | 49.50 | 49.50 | 776 | NASDAQ | FCNCA | Tue, Jun 27, 1995 | 49.50 | 49.50 | 48.00 | 48.75 | 775 | NASDAQ | FCNCA | Fri, Jun 23, 1995 | 48.25 | 49.50 | 48.00 | 49.50 | 774 | NASDAQ | FCNCA | Thu, Jun 22, 1995 | 48.00 | 48.25 | 48.00 | 48.13 | 773 | NASDAQ | FCNCA | Wed, Jun 21, 1995 | 48.00 | 48.00 | 48.00 | 48.00 | 772 | NASDAQ | FCNCA | Tue, Jun 20, 1995 | 48.00 | 48.00 | 48.00 | 48.00 | 771 | NASDAQ | FCNCA | Mon, Jun 19, 1995 | 48.00 | 48.25 | 48.00 | 48.25 | 770 | NASDAQ | FCNCA | Fri, Jun 16, 1995 | 50.00 | 50.00 | 48.25 | 48.25 | 769 | NASDAQ | FCNCA | Thu, Jun 15, 1995 | 48.25 | 48.50 | 48.25 | 48.50 | 768 | NASDAQ | FCNCA | Wed, Jun 14, 1995 | 49.00 | 49.00 | 48.25 | 48.25 | 767 | NASDAQ | FCNCA | Tue, Jun 13, 1995 | 48.50 | 48.50 | 48.25 | 48.25 | 766 | NASDAQ | FCNCA | Mon, Jun 12, 1995 | 48.25 | 48.25 | 48.25 | 48.25 | 765 | NASDAQ | FCNCA | Fri, Jun 9, 1995 | 48.25 | 48.38 | 48.25 | 48.25 | 764 | NASDAQ | FCNCA | Thu, Jun 8, 1995 | 48.25 | 49.00 | 48.25 | 48.25 | 763 | NASDAQ | FCNCA | Wed, Jun 7, 1995 | 48.38 | 48.38 | 48.25 | 48.25 | 762 | NASDAQ | FCNCA | Tue, Jun 6, 1995 | 48.25 | 48.38 | 48.25 | 48.38 | 761 | NASDAQ | FCNCA | Mon, Jun 5, 1995 | 48.25 | 48.25 | 48.25 | 48.25 | 760 | NASDAQ | FCNCA | Fri, Jun 2, 1995 | 48.00 | 48.50 | 48.00 | 48.13 | 759 | NASDAQ | FCNCA | Thu, Jun 1, 1995 | 48.00 | 48.63 | 48.00 | 48.00 | 758 | NASDAQ | FCNCA | Wed, May 31, 1995 | 47.00 | 48.25 | 47.00 | 48.00 | 757 | NASDAQ | FCNCA | Tue, May 30, 1995 | 46.75 | 47.25 | 46.75 | 47.25 | 756 | NASDAQ | FCNCA | Fri, May 26, 1995 | 46.50 | 46.50 | 46.50 | 46.50 | 755 | NASDAQ | FCNCA | Thu, May 25, 1995 | 46.50 | 47.25 | 46.50 | 47.25 | 754 | NASDAQ | FCNCA | Wed, May 24, 1995 | 47.00 | 47.25 | 47.00 | 47.25 | 753 | NASDAQ | FCNCA | Tue, May 23, 1995 | 48.00 | 48.00 | 46.50 | 46.50 | 752 | NASDAQ | FCNCA | Mon, May 22, 1995 | 47.50 | 47.50 | 47.00 | 47.00 | 751 | NASDAQ | FCNCA | Fri, May 19, 1995 | 47.25 | 47.25 | 46.50 | 46.50 | 750 | NASDAQ | FCNCA | Thu, May 18, 1995 | 46.75 | 46.75 | 46.63 | 46.63 | 749 | NASDAQ | FCNCA | Wed, May 17, 1995 | 46.50 | 47.25 | 46.50 | 47.25 | 748 | NASDAQ | FCNCA | Tue, May 16, 1995 | 46.50 | 48.00 | 46.50 | 48.00 | 747 | NASDAQ | FCNCA | Mon, May 15, 1995 | 46.38 | 46.38 | 46.38 | 46.38 | 746 | NASDAQ | FCNCA | Fri, May 12, 1995 | 46.25 | 46.31 | 46.25 | 46.31 | 745 | NASDAQ | FCNCA | Thu, May 11, 1995 | 46.25 | 47.75 | 46.25 | 46.50 | 744 | NASDAQ | FCNCA | Wed, May 10, 1995 | 46.25 | 46.25 | 46.25 | 46.25 | 743 | NASDAQ | FCNCA | Tue, May 9, 1995 | 47.75 | 47.75 | 46.25 | 46.25 | 742 | NASDAQ | FCNCA | Mon, May 8, 1995 | 46.00 | 46.00 | 46.00 | 46.00 | 741 | NASDAQ | FCNCA | Fri, May 5, 1995 | 46.00 | 47.50 | 46.00 | 46.00 | 740 | NASDAQ | FCNCA | Thu, May 4, 1995 | 47.50 | 47.50 | 47.50 | 47.50 | 739 | NASDAQ | FCNCA | Tue, May 2, 1995 | 46.38 | 46.38 | 46.00 | 46.00 | 738 | NASDAQ | FCNCA | Mon, May 1, 1995 | 45.75 | 46.00 | 45.75 | 46.00 | 737 | NASDAQ | FCNCA | Fri, Apr 28, 1995 | 47.00 | 47.00 | 46.00 | 47.00 | 736 | NASDAQ | FCNCA | Thu, Apr 27, 1995 | 45.75 | 45.75 | 45.75 | 45.75 | 735 | NASDAQ | FCNCA | Tue, Apr 25, 1995 | 46.38 | 46.38 | 46.38 | 46.38 | 734 | NASDAQ | FCNCA | Fri, Apr 21, 1995 | 45.50 | 45.75 | 45.25 | 45.50 | 733 | NASDAQ | FCNCA | Thu, Apr 20, 1995 | 46.00 | 46.75 | 46.00 | 46.75 | 732 | NASDAQ | FCNCA | Wed, Apr 19, 1995 | 45.50 | 46.63 | 45.50 | 46.50 | 731 | NASDAQ | FCNCA | Tue, Apr 18, 1995 | 45.50 | 45.50 | 45.50 | 45.50 | 730 | NASDAQ | FCNCA | Mon, Apr 17, 1995 | 45.25 | 47.00 | 45.25 | 46.75 | 729 | NASDAQ | FCNCA | Thu, Apr 13, 1995 | 45.25 | 46.00 | 45.25 | 45.25 | 728 | NASDAQ | FCNCA | Wed, Apr 12, 1995 | 45.25 | 45.50 | 45.25 | 45.38 | 727 | NASDAQ | FCNCA | Tue, Apr 11, 1995 | 46.75 | 46.75 | 45.25 | 45.25 | 726 | NASDAQ | FCNCA | Mon, Apr 10, 1995 | 44.50 | 46.00 | 44.50 | 46.00 | 725 | NASDAQ | FCNCA | Fri, Apr 7, 1995 | 45.50 | 46.00 | 44.50 | 44.50 | 724 | NASDAQ | FCNCA | Thu, Apr 6, 1995 | 44.00 | 44.00 | 44.00 | 44.00 | 723 | NASDAQ | FCNCA | Wed, Apr 5, 1995 | 44.50 | 44.50 | 44.50 | 44.50 | 722 | NASDAQ | FCNCA | Tue, Apr 4, 1995 | 44.50 | 44.50 | 44.50 | 44.50 | 721 | NASDAQ | FCNCA | Mon, Apr 3, 1995 | 44.50 | 46.00 | 44.50 | 45.00 | 720 | NASDAQ | FCNCA | Fri, Mar 31, 1995 | 44.50 | 46.00 | 44.50 | 45.00 | 719 | NASDAQ | FCNCA | Thu, Mar 30, 1995 | 44.50 | 44.75 | 44.50 | 44.75 | 718 | NASDAQ | FCNCA | Wed, Mar 29, 1995 | 45.25 | 45.25 | 44.50 | 44.69 | 717 | NASDAQ | FCNCA | Tue, Mar 28, 1995 | 44.50 | 45.00 | 44.50 | 45.00 | 716 | NASDAQ | FCNCA | Mon, Mar 27, 1995 | 44.50 | 45.50 | 44.50 | 45.50 | 715 | NASDAQ | FCNCA | Fri, Mar 24, 1995 | 44.59 | 45.50 | 44.50 | 45.50 | 714 | NASDAQ | FCNCA | Thu, Mar 23, 1995 | 44.88 | 45.50 | 44.50 | 44.75 | 713 | NASDAQ | FCNCA | Wed, Mar 22, 1995 | 44.75 | 45.00 | 44.50 | 44.50 | 712 | NASDAQ | FCNCA | Mon, Mar 20, 1995 | 44.13 | 44.75 | 44.00 | 44.75 | 711 | NASDAQ | FCNCA | Fri, Mar 17, 1995 | 44.00 | 45.50 | 44.00 | 45.50 | 710 | NASDAQ | FCNCA | Thu, Mar 16, 1995 | 44.00 | 45.00 | 44.00 | 44.25 | 709 | NASDAQ | FCNCA | Wed, Mar 15, 1995 | 43.50 | 44.75 | 43.50 | 44.75 | 708 | NASDAQ | FCNCA | Tue, Mar 14, 1995 | 43.50 | 43.50 | 43.50 | 43.50 | 707 | NASDAQ | FCNCA | Mon, Mar 13, 1995 | 43.50 | 44.50 | 43.50 | 44.50 | 706 | NASDAQ | FCNCA | Fri, Mar 10, 1995 | 44.50 | 44.50 | 44.50 | 44.50 | 705 | NASDAQ | FCNCA | Thu, Mar 9, 1995 | 45.50 | 45.50 | 44.50 | 44.50 | 704 | NASDAQ | FCNCA | Wed, Mar 8, 1995 | 44.50 | 45.38 | 44.50 | 45.38 | 703 | NASDAQ | FCNCA | Tue, Mar 7, 1995 | 44.50 | 45.50 | 44.50 | 45.13 | 702 | NASDAQ | FCNCA | Fri, Mar 3, 1995 | 45.00 | 45.00 | 44.50 | 45.00 | 701 | NASDAQ | FCNCA | Thu, Mar 2, 1995 | 45.50 | 45.50 | 44.50 | 44.50 | 700 | NASDAQ | FCNCA | Wed, Mar 1, 1995 | 44.50 | 45.00 | 44.50 | 44.50 | 699 | NASDAQ | FCNCA | Tue, Feb 28, 1995 | 44.50 | 45.50 | 44.50 | 45.00 | 698 | NASDAQ | FCNCA | Mon, Feb 27, 1995 | 44.50 | 44.50 | 44.50 | 44.50 | 697 | NASDAQ | FCNCA | Fri, Feb 24, 1995 | 44.50 | 44.50 | 44.50 | 44.50 | 696 | NASDAQ | FCNCA | Thu, Feb 23, 1995 | 44.50 | 44.50 | 44.50 | 44.50 | 695 | NASDAQ | FCNCA | Wed, Feb 22, 1995 | 45.50 | 45.50 | 44.50 | 45.50 | 694 | NASDAQ | FCNCA | Tue, Feb 21, 1995 | 44.50 | 45.00 | 44.50 | 45.00 | 693 | NASDAQ | FCNCA | Fri, Feb 17, 1995 | 44.50 | 45.50 | 44.50 | 44.50 | 692 | NASDAQ | FCNCA | Thu, Feb 16, 1995 | 45.50 | 45.50 | 45.50 | 45.50 | 691 | NASDAQ | FCNCA | Wed, Feb 15, 1995 | 44.50 | 45.50 | 44.50 | 45.50 | 690 | NASDAQ | FCNCA | Tue, Feb 14, 1995 | 44.50 | 44.50 | 44.50 | 44.50 | 689 | NASDAQ | FCNCA | Mon, Feb 13, 1995 | 44.75 | 44.75 | 44.50 | 44.50 | 688 | NASDAQ | FCNCA | Wed, Feb 8, 1995 | 45.00 | 45.50 | 44.50 | 45.50 | 687 | NASDAQ | FCNCA | Tue, Feb 7, 1995 | 44.00 | 44.00 | 44.00 | 44.00 | 686 | NASDAQ | FCNCA | Mon, Feb 6, 1995 | 44.00 | 44.00 | 44.00 | 44.00 | 685 | NASDAQ | FCNCA | Fri, Feb 3, 1995 | 45.00 | 45.00 | 45.00 | 45.00 | 684 | NASDAQ | FCNCA | Wed, Feb 1, 1995 | 44.00 | 44.50 | 44.00 | 44.00 | 683 | NASDAQ | FCNCA | Tue, Jan 31, 1995 | 44.75 | 45.50 | 44.75 | 45.50 | 682 | NASDAQ | FCNCA | Mon, Jan 30, 1995 | 44.00 | 44.50 | 44.00 | 44.50 | 681 | NASDAQ | FCNCA | Wed, Jan 25, 1995 | 44.75 | 44.75 | 44.75 | 44.75 | 680 | NASDAQ | FCNCA | Tue, Jan 24, 1995 | 44.00 | 44.50 | 44.00 | 44.50 | 679 | NASDAQ | FCNCA | Mon, Jan 23, 1995 | 44.00 | 44.75 | 44.00 | 44.75 | 678 | NASDAQ | FCNCA | Fri, Jan 20, 1995 | 44.00 | 44.00 | 44.00 | 44.00 | 677 | NASDAQ | FCNCA | Thu, Jan 19, 1995 | 44.00 | 45.00 | 44.00 | 44.00 | 676 | NASDAQ | FCNCA | Wed, Jan 18, 1995 | 44.00 | 44.00 | 44.00 | 44.00 | 675 | NASDAQ | FCNCA | Tue, Jan 17, 1995 | 44.00 | 45.50 | 44.00 | 45.50 | 674 | NASDAQ | FCNCA | Mon, Jan 16, 1995 | 44.50 | 44.50 | 44.00 | 44.00 | 673 | NASDAQ | FCNCA | Fri, Jan 13, 1995 | 44.00 | 45.50 | 44.00 | 44.00 | 672 | NASDAQ | FCNCA | Thu, Jan 12, 1995 | 44.00 | 44.50 | 44.00 | 44.00 | 671 | NASDAQ | FCNCA | Wed, Jan 11, 1995 | 43.50 | 45.50 | 43.50 | 45.50 | 670 | NASDAQ | FCNCA | Tue, Jan 10, 1995 | 44.50 | 44.50 | 44.25 | 44.25 | 669 | NASDAQ | FCNCA | Mon, Jan 9, 1995 | 44.00 | 44.00 | 44.00 | 44.00 | 668 | NASDAQ | FCNCA | Fri, Jan 6, 1995 | 44.50 | 44.50 | 43.50 | 43.50 | 667 | NASDAQ | FCNCA | Thu, Jan 5, 1995 | 44.00 | 45.00 | 43.50 | 44.00 | 666 | NASDAQ | FCNCA | Wed, Jan 4, 1995 | 43.50 | 45.00 | 43.50 | 44.00 | 665 | NASDAQ | FCNCA | Tue, Jan 3, 1995 | 42.00 | 45.00 | 42.00 | 43.50 | 664 | NASDAQ | FCNCA | Fri, Dec 30, 1994 | 43.50 | 43.50 | 43.50 | 43.50 | 663 | NASDAQ | FCNCA | Thu, Dec 29, 1994 | 42.00 | 42.50 | 42.00 | 42.50 | 662 | NASDAQ | FCNCA | Wed, Dec 28, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 661 | NASDAQ | FCNCA | Tue, Dec 27, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 660 | NASDAQ | FCNCA | Fri, Dec 23, 1994 | 43.50 | 43.50 | 43.50 | 43.50 | 659 | NASDAQ | FCNCA | Thu, Dec 22, 1994 | 43.50 | 43.50 | 43.50 | 43.50 | 658 | NASDAQ | FCNCA | Wed, Dec 21, 1994 | 41.50 | 42.75 | 41.50 | 42.75 | 657 | NASDAQ | FCNCA | Tue, Dec 20, 1994 | 41.50 | 42.75 | 41.50 | 41.50 | 656 | NASDAQ | FCNCA | Mon, Dec 19, 1994 | 41.50 | 43.50 | 41.50 | 42.50 | 655 | NASDAQ | FCNCA | Fri, Dec 16, 1994 | 43.50 | 43.50 | 43.00 | 43.00 | 654 | NASDAQ | FCNCA | Thu, Dec 15, 1994 | 43.00 | 43.50 | 42.50 | 43.50 | 653 | NASDAQ | FCNCA | Wed, Dec 14, 1994 | 41.50 | 42.50 | 41.50 | 42.50 | 652 | NASDAQ | FCNCA | Tue, Dec 13, 1994 | 42.75 | 42.75 | 42.00 | 42.50 | 651 | NASDAQ | FCNCA | Mon, Dec 12, 1994 | 43.00 | 44.00 | 42.50 | 44.00 | 650 | NASDAQ | FCNCA | Fri, Dec 9, 1994 | 42.50 | 43.00 | 42.50 | 43.00 | 649 | NASDAQ | FCNCA | Thu, Dec 8, 1994 | 43.50 | 44.50 | 43.00 | 43.00 | 648 | NASDAQ | FCNCA | Wed, Dec 7, 1994 | 44.50 | 44.50 | 43.00 | 43.00 | 647 | NASDAQ | FCNCA | Tue, Dec 6, 1994 | 43.00 | 44.50 | 43.00 | 44.50 | 646 | NASDAQ | FCNCA | Mon, Dec 5, 1994 | 44.00 | 44.00 | 43.88 | 43.88 | 645 | NASDAQ | FCNCA | Fri, Dec 2, 1994 | 43.00 | 43.00 | 43.00 | 43.00 | 644 | NASDAQ | FCNCA | Thu, Dec 1, 1994 | 43.00 | 43.00 | 43.00 | 43.00 | 643 | NASDAQ | FCNCA | Tue, Nov 29, 1994 | 43.50 | 44.00 | 43.50 | 43.50 | 642 | NASDAQ | FCNCA | Mon, Nov 28, 1994 | 44.00 | 44.50 | 43.50 | 43.50 | 641 | NASDAQ | FCNCA | Fri, Nov 25, 1994 | 46.00 | 46.00 | 46.00 | 46.00 | 640 | NASDAQ | FCNCA | Wed, Nov 23, 1994 | 44.00 | 44.19 | 44.00 | 44.19 | 639 | NASDAQ | FCNCA | Tue, Nov 22, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 638 | NASDAQ | FCNCA | Mon, Nov 21, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 637 | NASDAQ | FCNCA | Fri, Nov 18, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 636 | NASDAQ | FCNCA | Thu, Nov 17, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 635 | NASDAQ | FCNCA | Tue, Nov 15, 1994 | 44.50 | 45.00 | 44.50 | 44.50 | 634 | NASDAQ | FCNCA | Mon, Nov 14, 1994 | 45.00 | 46.00 | 45.00 | 45.00 | 633 | NASDAQ | FCNCA | Fri, Nov 11, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 632 | NASDAQ | FCNCA | Wed, Nov 9, 1994 | 44.50 | 45.25 | 44.50 | 44.50 | 631 | NASDAQ | FCNCA | Mon, Nov 7, 1994 | 45.00 | 45.00 | 45.00 | 45.00 | 630 | NASDAQ | FCNCA | Fri, Nov 4, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 629 | NASDAQ | FCNCA | Thu, Nov 3, 1994 | 45.00 | 46.50 | 45.00 | 46.50 | 628 | NASDAQ | FCNCA | Wed, Nov 2, 1994 | 45.00 | 45.00 | 45.00 | 45.00 | 627 | NASDAQ | FCNCA | Tue, Nov 1, 1994 | 46.00 | 46.00 | 44.50 | 44.50 | 626 | NASDAQ | FCNCA | Mon, Oct 31, 1994 | 44.50 | 44.75 | 44.50 | 44.75 | 625 | NASDAQ | FCNCA | Fri, Oct 28, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 624 | NASDAQ | FCNCA | Thu, Oct 27, 1994 | 45.00 | 45.25 | 44.50 | 45.25 | 623 | NASDAQ | FCNCA | Wed, Oct 26, 1994 | 46.00 | 46.00 | 45.00 | 46.00 | 622 | NASDAQ | FCNCA | Tue, Oct 25, 1994 | 45.00 | 46.00 | 45.00 | 46.00 | 621 | NASDAQ | FCNCA | Mon, Oct 24, 1994 | 46.00 | 46.00 | 46.00 | 46.00 | 620 | NASDAQ | FCNCA | Fri, Oct 21, 1994 | 44.50 | 45.50 | 44.50 | 45.00 | 619 | NASDAQ | FCNCA | Thu, Oct 20, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 618 | NASDAQ | FCNCA | Wed, Oct 19, 1994 | 46.00 | 46.00 | 44.50 | 45.50 | 617 | NASDAQ | FCNCA | Tue, Oct 18, 1994 | 45.00 | 45.00 | 44.50 | 45.00 | 616 | NASDAQ | FCNCA | Mon, Oct 17, 1994 | 44.75 | 46.00 | 44.75 | 46.00 | 615 | NASDAQ | FCNCA | Fri, Oct 14, 1994 | 44.00 | 45.50 | 44.00 | 44.00 | 614 | NASDAQ | FCNCA | Thu, Oct 13, 1994 | 45.00 | 45.50 | 45.00 | 45.50 | 613 | NASDAQ | FCNCA | Wed, Oct 12, 1994 | 45.50 | 45.50 | 44.00 | 44.00 | 612 | NASDAQ | FCNCA | Tue, Oct 11, 1994 | 44.75 | 45.50 | 44.50 | 45.50 | 611 | NASDAQ | FCNCA | Mon, Oct 10, 1994 | 44.00 | 44.00 | 44.00 | 44.00 | 610 | NASDAQ | FCNCA | Fri, Oct 7, 1994 | 44.00 | 44.00 | 44.00 | 44.00 | 609 | NASDAQ | FCNCA | Thu, Oct 6, 1994 | 44.50 | 45.13 | 44.50 | 44.75 | 608 | NASDAQ | FCNCA | Wed, Oct 5, 1994 | 44.50 | 45.50 | 44.50 | 45.00 | 607 | NASDAQ | FCNCA | Tue, Oct 4, 1994 | 44.50 | 45.50 | 44.50 | 45.50 | 606 | NASDAQ | FCNCA | Mon, Oct 3, 1994 | 44.50 | 45.00 | 44.50 | 45.00 | 605 | NASDAQ | FCNCA | Fri, Sep 30, 1994 | 44.50 | 45.50 | 44.50 | 45.50 | 604 | NASDAQ | FCNCA | Thu, Sep 29, 1994 | 45.00 | 45.50 | 44.50 | 45.50 | 603 | NASDAQ | FCNCA | Wed, Sep 28, 1994 | 45.13 | 45.50 | 44.50 | 45.50 | 602 | NASDAQ | FCNCA | Tue, Sep 27, 1994 | 44.50 | 45.00 | 44.50 | 45.00 | 601 | NASDAQ | FCNCA | Mon, Sep 26, 1994 | 44.50 | 45.50 | 44.50 | 45.50 | 600 | NASDAQ | FCNCA | Fri, Sep 23, 1994 | 45.50 | 45.50 | 44.50 | 45.25 | 599 | NASDAQ | FCNCA | Thu, Sep 22, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 598 | NASDAQ | FCNCA | Wed, Sep 21, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 597 | NASDAQ | FCNCA | Tue, Sep 20, 1994 | 44.50 | 45.50 | 44.50 | 45.00 | 596 | NASDAQ | FCNCA | Mon, Sep 19, 1994 | 45.50 | 45.50 | 45.00 | 45.25 | 595 | NASDAQ | FCNCA | Fri, Sep 16, 1994 | 45.50 | 45.50 | 44.00 | 45.25 | 594 | NASDAQ | FCNCA | Thu, Sep 15, 1994 | 44.00 | 45.50 | 44.00 | 45.50 | 593 | NASDAQ | FCNCA | Wed, Sep 14, 1994 | 44.00 | 44.75 | 44.00 | 44.75 | 592 | NASDAQ | FCNCA | Tue, Sep 13, 1994 | 45.50 | 45.50 | 44.00 | 45.50 | 591 | NASDAQ | FCNCA | Mon, Sep 12, 1994 | 45.50 | 45.50 | 45.00 | 45.50 | 590 | NASDAQ | FCNCA | Fri, Sep 9, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 589 | NASDAQ | FCNCA | Thu, Sep 8, 1994 | 43.75 | 44.25 | 43.00 | 44.25 | 588 | NASDAQ | FCNCA | Wed, Sep 7, 1994 | 44.50 | 44.50 | 43.00 | 44.25 | 587 | NASDAQ | FCNCA | Tue, Sep 6, 1994 | 44.50 | 44.50 | 44.38 | 44.50 | 586 | NASDAQ | FCNCA | Fri, Sep 2, 1994 | 44.00 | 44.50 | 44.00 | 44.50 | 585 | NASDAQ | FCNCA | Thu, Sep 1, 1994 | 43.50 | 43.50 | 43.00 | 43.00 | 584 | NASDAQ | FCNCA | Wed, Aug 31, 1994 | 43.00 | 44.50 | 42.50 | 44.50 | 583 | NASDAQ | FCNCA | Tue, Aug 30, 1994 | 44.00 | 44.50 | 44.00 | 44.25 | 582 | NASDAQ | FCNCA | Mon, Aug 29, 1994 | 44.00 | 44.00 | 43.50 | 43.50 | 581 | NASDAQ | FCNCA | Fri, Aug 26, 1994 | 42.50 | 42.50 | 42.50 | 42.50 | 580 | NASDAQ | FCNCA | Wed, Aug 24, 1994 | 42.50 | 44.00 | 42.50 | 44.00 | 579 | NASDAQ | FCNCA | Tue, Aug 23, 1994 | 44.00 | 44.00 | 42.50 | 43.75 | 578 | NASDAQ | FCNCA | Mon, Aug 22, 1994 | 43.50 | 43.50 | 41.50 | 43.50 | 577 | NASDAQ | FCNCA | Fri, Aug 19, 1994 | 42.50 | 42.50 | 41.50 | 41.50 | 576 | NASDAQ | FCNCA | Thu, Aug 18, 1994 | 41.00 | 42.00 | 41.00 | 42.00 | 575 | NASDAQ | FCNCA | Wed, Aug 17, 1994 | 42.25 | 42.50 | 41.00 | 42.50 | 574 | NASDAQ | FCNCA | Mon, Aug 15, 1994 | 42.50 | 42.50 | 41.50 | 42.50 | 573 | NASDAQ | FCNCA | Fri, Aug 12, 1994 | 41.00 | 41.00 | 41.00 | 41.00 | 572 | NASDAQ | FCNCA | Thu, Aug 11, 1994 | 42.50 | 42.50 | 41.00 | 42.00 | 571 | NASDAQ | FCNCA | Wed, Aug 10, 1994 | 41.00 | 41.00 | 41.00 | 41.00 | 570 | NASDAQ | FCNCA | Mon, Aug 8, 1994 | 41.00 | 41.75 | 41.00 | 41.75 | 569 | NASDAQ | FCNCA | Fri, Aug 5, 1994 | 41.00 | 41.00 | 41.00 | 41.00 | 568 | NASDAQ | FCNCA | Thu, Aug 4, 1994 | 41.00 | 41.00 | 41.00 | 41.00 | 567 | NASDAQ | FCNCA | Wed, Aug 3, 1994 | 42.13 | 42.13 | 41.50 | 42.00 | 566 | NASDAQ | FCNCA | Tue, Aug 2, 1994 | 41.00 | 42.00 | 41.00 | 42.00 | 565 | NASDAQ | FCNCA | Mon, Aug 1, 1994 | 41.50 | 41.50 | 41.00 | 41.00 | 564 | NASDAQ | FCNCA | Fri, Jul 29, 1994 | 41.00 | 42.50 | 41.00 | 41.00 | 563 | NASDAQ | FCNCA | Thu, Jul 28, 1994 | 41.00 | 42.50 | 41.00 | 41.75 | 562 | NASDAQ | FCNCA | Wed, Jul 27, 1994 | 41.00 | 41.00 | 41.00 | 41.00 | 561 | NASDAQ | FCNCA | Tue, Jul 26, 1994 | 42.00 | 42.00 | 41.25 | 41.25 | 560 | NASDAQ | FCNCA | Mon, Jul 25, 1994 | 41.13 | 42.00 | 41.00 | 41.00 | 559 | NASDAQ | FCNCA | Fri, Jul 22, 1994 | 42.00 | 42.13 | 41.00 | 42.13 | 558 | NASDAQ | FCNCA | Wed, Jul 20, 1994 | 42.00 | 42.00 | 41.00 | 42.00 | 557 | NASDAQ | FCNCA | Tue, Jul 19, 1994 | 42.50 | 43.00 | 42.50 | 43.00 | 556 | NASDAQ | FCNCA | Mon, Jul 18, 1994 | 42.00 | 43.00 | 42.00 | 43.00 | 555 | NASDAQ | FCNCA | Fri, Jul 15, 1994 | 43.00 | 44.00 | 42.00 | 44.00 | 554 | NASDAQ | FCNCA | Thu, Jul 14, 1994 | 42.00 | 43.00 | 42.00 | 43.00 | 553 | NASDAQ | FCNCA | Wed, Jul 13, 1994 | 42.00 | 44.00 | 42.00 | 42.00 | 552 | NASDAQ | FCNCA | Tue, Jul 12, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 551 | NASDAQ | FCNCA | Mon, Jul 11, 1994 | 42.50 | 43.00 | 42.00 | 42.00 | 550 | NASDAQ | FCNCA | Fri, Jul 8, 1994 | 42.50 | 44.00 | 42.50 | 42.50 | 549 | NASDAQ | FCNCA | Thu, Jul 7, 1994 | 42.50 | 42.75 | 42.50 | 42.50 | 548 | NASDAQ | FCNCA | Wed, Jul 6, 1994 | 44.50 | 44.50 | 43.00 | 44.50 | 547 | NASDAQ | FCNCA | Tue, Jul 5, 1994 | 43.00 | 44.50 | 43.00 | 44.50 | 546 | NASDAQ | FCNCA | Fri, Jul 1, 1994 | 42.50 | 44.50 | 42.50 | 44.50 | 545 | NASDAQ | FCNCA | Thu, Jun 30, 1994 | 42.50 | 44.50 | 42.50 | 44.50 | 544 | NASDAQ | FCNCA | Wed, Jun 29, 1994 | 42.50 | 42.50 | 42.50 | 42.50 | 543 | NASDAQ | FCNCA | Tue, Jun 28, 1994 | 42.50 | 44.13 | 42.50 | 42.50 | 542 | NASDAQ | FCNCA | Mon, Jun 27, 1994 | 42.50 | 42.50 | 42.50 | 42.50 | 541 | NASDAQ | FCNCA | Fri, Jun 24, 1994 | 42.50 | 42.50 | 42.50 | 42.50 | 540 | NASDAQ | FCNCA | Thu, Jun 23, 1994 | 44.00 | 44.50 | 43.50 | 44.50 | 539 | NASDAQ | FCNCA | Wed, Jun 22, 1994 | 43.50 | 44.00 | 42.50 | 44.00 | 538 | NASDAQ | FCNCA | Tue, Jun 21, 1994 | 42.00 | 43.00 | 42.00 | 43.00 | 537 | NASDAQ | FCNCA | Mon, Jun 20, 1994 | 43.00 | 43.00 | 43.00 | 43.00 | 536 | NASDAQ | FCNCA | Fri, Jun 17, 1994 | 43.50 | 43.50 | 41.50 | 42.50 | 535 | NASDAQ | FCNCA | Thu, Jun 16, 1994 | 42.50 | 42.50 | 41.50 | 41.50 | 534 | NASDAQ | FCNCA | Wed, Jun 15, 1994 | 42.00 | 43.50 | 42.00 | 43.00 | 533 | NASDAQ | FCNCA | Tue, Jun 14, 1994 | 42.00 | 42.50 | 42.00 | 42.00 | 532 | NASDAQ | FCNCA | Mon, Jun 13, 1994 | 42.00 | 43.50 | 42.00 | 42.00 | 531 | NASDAQ | FCNCA | Fri, Jun 10, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 530 | NASDAQ | FCNCA | Thu, Jun 9, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 529 | NASDAQ | FCNCA | Wed, Jun 8, 1994 | 42.00 | 44.00 | 42.00 | 44.00 | 528 | NASDAQ | FCNCA | Tue, Jun 7, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 527 | NASDAQ | FCNCA | Mon, Jun 6, 1994 | 43.00 | 43.00 | 43.00 | 43.00 | 526 | NASDAQ | FCNCA | Thu, Jun 2, 1994 | 42.00 | 42.50 | 42.00 | 42.50 | 525 | NASDAQ | FCNCA | Wed, Jun 1, 1994 | 42.00 | 43.00 | 42.00 | 43.00 | 524 | NASDAQ | FCNCA | Thu, May 26, 1994 | 43.00 | 43.00 | 42.00 | 42.00 | 523 | NASDAQ | FCNCA | Wed, May 25, 1994 | 43.00 | 43.00 | 42.00 | 42.00 | 522 | NASDAQ | FCNCA | Tue, May 24, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 521 | NASDAQ | FCNCA | Fri, May 20, 1994 | 42.63 | 42.88 | 42.00 | 42.00 | 520 | NASDAQ | FCNCA | Thu, May 19, 1994 | 42.50 | 42.50 | 42.50 | 42.50 | 519 | NASDAQ | FCNCA | Wed, May 18, 1994 | 43.00 | 43.00 | 42.00 | 42.00 | 518 | NASDAQ | FCNCA | Tue, May 17, 1994 | 42.50 | 42.50 | 42.00 | 42.00 | 517 | NASDAQ | FCNCA | Mon, May 16, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 516 | NASDAQ | FCNCA | Thu, May 12, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 515 | NASDAQ | FCNCA | Wed, May 11, 1994 | 42.50 | 42.50 | 42.50 | 42.50 | 514 | NASDAQ | FCNCA | Tue, May 10, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 513 | NASDAQ | FCNCA | Mon, May 9, 1994 | 42.50 | 43.00 | 42.50 | 42.75 | 512 | NASDAQ | FCNCA | Fri, May 6, 1994 | 43.00 | 43.00 | 42.50 | 42.50 | 511 | NASDAQ | FCNCA | Thu, May 5, 1994 | 42.75 | 43.38 | 42.75 | 43.38 | 510 | NASDAQ | FCNCA | Wed, May 4, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 509 | NASDAQ | FCNCA | Tue, May 3, 1994 | 42.00 | 43.50 | 42.00 | 43.50 | 508 | NASDAQ | FCNCA | Mon, May 2, 1994 | 42.00 | 43.00 | 42.00 | 42.00 | 507 | NASDAQ | FCNCA | Fri, Apr 29, 1994 | 43.00 | 43.00 | 43.00 | 43.00 | 506 | NASDAQ | FCNCA | Thu, Apr 28, 1994 | 43.50 | 43.50 | 43.50 | 43.50 | 505 | NASDAQ | FCNCA | Tue, Apr 26, 1994 | 43.00 | 43.00 | 43.00 | 43.00 | 504 | NASDAQ | FCNCA | Mon, Apr 25, 1994 | 44.00 | 44.00 | 43.00 | 43.13 | 503 | NASDAQ | FCNCA | Fri, Apr 22, 1994 | 41.00 | 43.00 | 41.00 | 43.00 | 502 | NASDAQ | FCNCA | Thu, Apr 21, 1994 | 42.00 | 42.25 | 41.00 | 41.00 | 501 | NASDAQ | FCNCA | Wed, Apr 20, 1994 | 42.00 | 42.00 | 41.00 | 41.00 | 500 | NASDAQ | FCNCA | Tue, Apr 19, 1994 | 40.00 | 40.00 | 40.00 | 40.00 | 499 | NASDAQ | FCNCA | Mon, Apr 18, 1994 | 40.75 | 41.25 | 40.00 | 40.00 | 498 | NASDAQ | FCNCA | Fri, Apr 15, 1994 | 40.00 | 41.50 | 40.00 | 40.00 | 497 | NASDAQ | FCNCA | Thu, Apr 14, 1994 | 40.50 | 41.00 | 40.50 | 41.00 | 496 | NASDAQ | FCNCA | Wed, Apr 13, 1994 | 41.25 | 41.25 | 40.00 | 40.00 | 495 | NASDAQ | FCNCA | Tue, Apr 12, 1994 | 40.75 | 41.50 | 40.00 | 40.25 | 494 | NASDAQ | FCNCA | Mon, Apr 11, 1994 | 40.00 | 40.00 | 40.00 | 40.00 | 493 | NASDAQ | FCNCA | Fri, Apr 8, 1994 | 40.00 | 40.25 | 40.00 | 40.25 | 492 | NASDAQ | FCNCA | Thu, Apr 7, 1994 | 41.00 | 41.00 | 40.00 | 40.00 | 491 | NASDAQ | FCNCA | Wed, Apr 6, 1994 | 40.50 | 41.00 | 40.00 | 41.00 | 490 | NASDAQ | FCNCA | Tue, Apr 5, 1994 | 40.00 | 41.00 | 40.00 | 40.50 | 489 | NASDAQ | FCNCA | Mon, Apr 4, 1994 | 40.00 | 41.50 | 40.00 | 40.25 | 488 | NASDAQ | FCNCA | Thu, Mar 31, 1994 | 40.25 | 40.25 | 40.00 | 40.00 | 487 | NASDAQ | FCNCA | Wed, Mar 30, 1994 | 40.25 | 40.50 | 40.00 | 40.25 | 486 | NASDAQ | FCNCA | Tue, Mar 29, 1994 | 40.00 | 40.00 | 40.00 | 40.00 | 485 | NASDAQ | FCNCA | Mon, Mar 28, 1994 | 41.00 | 41.50 | 40.00 | 41.00 | 484 | NASDAQ | FCNCA | Fri, Mar 25, 1994 | 42.00 | 42.50 | 42.00 | 42.50 | 483 | NASDAQ | FCNCA | Thu, Mar 24, 1994 | 41.75 | 42.50 | 41.00 | 42.50 | 482 | NASDAQ | FCNCA | Wed, Mar 23, 1994 | 41.00 | 41.13 | 41.00 | 41.13 | 481 | NASDAQ | FCNCA | Tue, Mar 22, 1994 | 41.75 | 41.75 | 41.00 | 41.13 | 480 | NASDAQ | FCNCA | Mon, Mar 21, 1994 | 42.50 | 42.50 | 42.00 | 42.00 | 479 | NASDAQ | FCNCA | Fri, Mar 18, 1994 | 42.50 | 42.63 | 42.50 | 42.63 | 478 | NASDAQ | FCNCA | Thu, Mar 17, 1994 | 43.00 | 43.00 | 42.50 | 43.00 | 477 | NASDAQ | FCNCA | Wed, Mar 16, 1994 | 42.50 | 43.50 | 42.50 | 42.75 | 476 | NASDAQ | FCNCA | Tue, Mar 15, 1994 | 43.50 | 43.50 | 42.50 | 43.00 | 475 | NASDAQ | FCNCA | Mon, Mar 14, 1994 | 43.50 | 43.50 | 42.50 | 42.50 | 474 | NASDAQ | FCNCA | Fri, Mar 11, 1994 | 44.50 | 44.50 | 42.50 | 42.63 | 473 | NASDAQ | FCNCA | Thu, Mar 10, 1994 | 43.00 | 43.00 | 43.00 | 43.00 | 472 | NASDAQ | FCNCA | Wed, Mar 9, 1994 | 42.50 | 42.50 | 42.50 | 42.50 | 471 | NASDAQ | FCNCA | Tue, Mar 8, 1994 | 42.50 | 44.50 | 42.50 | 44.50 | 470 | NASDAQ | FCNCA | Mon, Mar 7, 1994 | 44.50 | 44.50 | 42.50 | 43.00 | 469 | NASDAQ | FCNCA | Fri, Mar 4, 1994 | 44.50 | 44.50 | 42.50 | 42.50 | 468 | NASDAQ | FCNCA | Thu, Mar 3, 1994 | 43.00 | 43.00 | 43.00 | 43.00 | 467 | NASDAQ | FCNCA | Wed, Mar 2, 1994 | 43.00 | 43.00 | 43.00 | 43.00 | 466 | NASDAQ | FCNCA | Tue, Mar 1, 1994 | 42.50 | 44.50 | 42.50 | 44.50 | 465 | NASDAQ | FCNCA | Mon, Feb 28, 1994 | 43.00 | 44.50 | 42.50 | 44.50 | 464 | NASDAQ | FCNCA | Fri, Feb 25, 1994 | 44.50 | 44.50 | 44.50 | 44.50 | 463 | NASDAQ | FCNCA | Thu, Feb 24, 1994 | 43.00 | 44.50 | 43.00 | 43.00 | 462 | NASDAQ | FCNCA | Wed, Feb 23, 1994 | 43.50 | 43.50 | 43.00 | 43.00 | 461 | NASDAQ | FCNCA | Tue, Feb 22, 1994 | 43.50 | 43.50 | 43.50 | 43.50 | 460 | NASDAQ | FCNCA | Fri, Feb 18, 1994 | 45.00 | 45.00 | 43.50 | 43.50 | 459 | NASDAQ | FCNCA | Thu, Feb 17, 1994 | 43.75 | 43.75 | 43.50 | 43.75 | 458 | NASDAQ | FCNCA | Wed, Feb 16, 1994 | 45.00 | 45.00 | 45.00 | 45.00 | 457 | NASDAQ | FCNCA | Tue, Feb 15, 1994 | 43.50 | 44.00 | 43.50 | 44.00 | 456 | NASDAQ | FCNCA | Mon, Feb 14, 1994 | 44.00 | 44.00 | 44.00 | 44.00 | 455 | NASDAQ | FCNCA | Fri, Feb 11, 1994 | 43.50 | 43.50 | 43.50 | 43.50 | 454 | NASDAQ | FCNCA | Thu, Feb 10, 1994 | 44.25 | 44.25 | 44.25 | 44.25 | 453 | NASDAQ | FCNCA | Wed, Feb 9, 1994 | 44.25 | 44.25 | 44.25 | 44.25 | 452 | NASDAQ | FCNCA | Mon, Feb 7, 1994 | 44.00 | 44.00 | 44.00 | 44.00 | 451 | NASDAQ | FCNCA | Fri, Feb 4, 1994 | 45.00 | 45.00 | 43.50 | 43.50 | 450 | NASDAQ | FCNCA | Wed, Feb 2, 1994 | 44.50 | 44.50 | 43.00 | 43.00 | 449 | NASDAQ | FCNCA | Tue, Feb 1, 1994 | 43.00 | 44.00 | 43.00 | 43.00 | 448 | NASDAQ | FCNCA | Mon, Jan 31, 1994 | 43.00 | 44.50 | 43.00 | 44.50 | 447 | NASDAQ | FCNCA | Fri, Jan 28, 1994 | 42.50 | 44.00 | 42.50 | 42.50 | 446 | NASDAQ | FCNCA | Wed, Jan 26, 1994 | 42.50 | 43.13 | 42.50 | 43.13 | 445 | NASDAQ | FCNCA | Tue, Jan 25, 1994 | 42.50 | 44.00 | 42.50 | 44.00 | 444 | NASDAQ | FCNCA | Mon, Jan 24, 1994 | 42.75 | 44.00 | 42.50 | 44.00 | 443 | NASDAQ | FCNCA | Fri, Jan 21, 1994 | 42.50 | 43.50 | 42.50 | 43.50 | 442 | NASDAQ | FCNCA | Thu, Jan 20, 1994 | 42.50 | 42.75 | 42.50 | 42.75 | 441 | NASDAQ | FCNCA | Wed, Jan 19, 1994 | 43.50 | 43.50 | 42.50 | 43.50 | 440 | NASDAQ | FCNCA | Tue, Jan 18, 1994 | 43.50 | 43.50 | 42.50 | 42.50 | 439 | NASDAQ | FCNCA | Mon, Jan 17, 1994 | 43.50 | 43.50 | 42.00 | 42.00 | 438 | NASDAQ | FCNCA | Fri, Jan 14, 1994 | 41.50 | 43.50 | 41.50 | 42.00 | 437 | NASDAQ | FCNCA | Thu, Jan 13, 1994 | 42.00 | 43.50 | 41.50 | 43.50 | 436 | NASDAQ | FCNCA | Wed, Jan 12, 1994 | 43.50 | 43.50 | 42.00 | 42.00 | 435 | NASDAQ | FCNCA | Tue, Jan 11, 1994 | 42.00 | 42.00 | 42.00 | 42.00 | 434 | NASDAQ | FCNCA | Mon, Jan 10, 1994 | 43.00 | 44.50 | 43.00 | 43.50 | 433 | NASDAQ | FCNCA | Fri, Jan 7, 1994 | 43.13 | 43.13 | 43.00 | 43.00 | 432 | NASDAQ | FCNCA | Thu, Jan 6, 1994 | 44.50 | 44.50 | 43.00 | 44.50 | 431 | NASDAQ | FCNCA | Wed, Jan 5, 1994 | 43.00 | 43.00 | 43.00 | 43.00 | 430 | NASDAQ | FCNCA | Tue, Jan 4, 1994 | 43.50 | 45.00 | 43.00 | 43.50 | 429 | NASDAQ | FCNCA | Mon, Jan 3, 1994 | 44.50 | 44.50 | 43.50 | 43.50 | 428 | NASDAQ | FCNCA | Fri, Dec 31, 1993 | 44.50 | 46.50 | 44.50 | 46.50 | 427 | NASDAQ | FCNCA | Thu, Dec 30, 1993 | 44.50 | 46.50 | 44.50 | 46.50 | 426 | NASDAQ | FCNCA | Wed, Dec 29, 1993 | 45.50 | 47.00 | 45.00 | 46.50 | 425 | NASDAQ | FCNCA | Tue, Dec 28, 1993 | 47.50 | 47.50 | 46.00 | 46.00 | 424 | NASDAQ | FCNCA | Mon, Dec 27, 1993 | 46.00 | 46.00 | 46.00 | 46.00 | 423 | NASDAQ | FCNCA | Thu, Dec 23, 1993 | 46.00 | 46.00 | 46.00 | 46.00 | 422 | NASDAQ | FCNCA | Wed, Dec 22, 1993 | 46.00 | 46.00 | 46.00 | 46.00 | 421 | NASDAQ | FCNCA | Tue, Dec 21, 1993 | 46.63 | 46.63 | 46.00 | 46.00 | 420 | NASDAQ | FCNCA | Mon, Dec 20, 1993 | 46.00 | 46.00 | 46.00 | 46.00 | 419 | NASDAQ | FCNCA | Fri, Dec 17, 1993 | 48.00 | 48.00 | 46.00 | 46.00 | 418 | NASDAQ | FCNCA | Thu, Dec 16, 1993 | 46.50 | 46.63 | 46.00 | 46.00 | 417 | NASDAQ | FCNCA | Wed, Dec 15, 1993 | 46.50 | 48.00 | 46.50 | 46.50 | 416 | NASDAQ | FCNCA | Tue, Dec 14, 1993 | 47.00 | 47.00 | 46.50 | 46.50 | 415 | NASDAQ | FCNCA | Mon, Dec 13, 1993 | 46.75 | 48.00 | 46.50 | 46.50 | 414 | NASDAQ | FCNCA | Fri, Dec 10, 1993 | 46.50 | 46.50 | 46.50 | 46.50 | 413 | NASDAQ | FCNCA | Thu, Dec 9, 1993 | 46.50 | 48.00 | 46.50 | 46.50 | 412 | NASDAQ | FCNCA | Wed, Dec 8, 1993 | 46.50 | 46.75 | 46.50 | 46.50 | 411 | NASDAQ | FCNCA | Mon, Dec 6, 1993 | 47.25 | 48.00 | 46.50 | 47.88 | 410 | NASDAQ | FCNCA | Fri, Dec 3, 1993 | 46.50 | 47.25 | 46.50 | 47.25 | 409 | NASDAQ | FCNCA | Thu, Dec 2, 1993 | 46.50 | 48.00 | 46.50 | 48.00 | 408 | NASDAQ | FCNCA | Wed, Dec 1, 1993 | 48.00 | 48.00 | 47.25 | 48.00 | 407 | NASDAQ | FCNCA | Tue, Nov 30, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 406 | NASDAQ | FCNCA | Mon, Nov 29, 1993 | 46.50 | 48.00 | 46.50 | 47.25 | 405 | NASDAQ | FCNCA | Wed, Nov 24, 1993 | 48.00 | 48.00 | 46.50 | 46.75 | 404 | NASDAQ | FCNCA | Tue, Nov 23, 1993 | 46.50 | 47.00 | 46.50 | 47.00 | 403 | NASDAQ | FCNCA | Mon, Nov 22, 1993 | 47.25 | 47.88 | 47.25 | 47.88 | 402 | NASDAQ | FCNCA | Fri, Nov 19, 1993 | 46.50 | 46.50 | 46.50 | 46.50 | 401 | NASDAQ | FCNCA | Thu, Nov 18, 1993 | 47.25 | 47.25 | 46.50 | 46.50 | 400 | NASDAQ | FCNCA | Wed, Nov 17, 1993 | 49.00 | 49.00 | 46.50 | 47.25 | 399 | NASDAQ | FCNCA | Tue, Nov 16, 1993 | 47.50 | 47.63 | 47.50 | 47.63 | 398 | NASDAQ | FCNCA | Mon, Nov 15, 1993 | 48.00 | 49.00 | 48.00 | 49.00 | 397 | NASDAQ | FCNCA | Fri, Nov 12, 1993 | 49.00 | 49.00 | 48.00 | 48.00 | 396 | NASDAQ | FCNCA | Thu, Nov 11, 1993 | 48.00 | 48.50 | 48.00 | 48.50 | 395 | NASDAQ | FCNCA | Wed, Nov 10, 1993 | 49.00 | 49.00 | 48.00 | 48.00 | 394 | NASDAQ | FCNCA | Tue, Nov 9, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 393 | NASDAQ | FCNCA | Mon, Nov 8, 1993 | 48.00 | 49.00 | 48.00 | 48.00 | 392 | NASDAQ | FCNCA | Fri, Nov 5, 1993 | 48.50 | 48.50 | 48.00 | 48.00 | 391 | NASDAQ | FCNCA | Thu, Nov 4, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 390 | NASDAQ | FCNCA | Wed, Nov 3, 1993 | 49.00 | 49.00 | 49.00 | 49.00 | 389 | NASDAQ | FCNCA | Tue, Nov 2, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 388 | NASDAQ | FCNCA | Mon, Nov 1, 1993 | 49.50 | 49.50 | 48.00 | 48.00 | 387 | NASDAQ | FCNCA | Fri, Oct 29, 1993 | 48.75 | 49.50 | 48.00 | 49.50 | 386 | NASDAQ | FCNCA | Thu, Oct 28, 1993 | 49.50 | 49.50 | 48.00 | 49.50 | 385 | NASDAQ | FCNCA | Tue, Oct 26, 1993 | 48.38 | 48.38 | 48.38 | 48.38 | 384 | NASDAQ | FCNCA | Mon, Oct 25, 1993 | 48.00 | 48.75 | 48.00 | 48.00 | 383 | NASDAQ | FCNCA | Fri, Oct 22, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 382 | NASDAQ | FCNCA | Thu, Oct 21, 1993 | 48.75 | 48.75 | 48.00 | 48.00 | 381 | NASDAQ | FCNCA | Wed, Oct 20, 1993 | 48.75 | 49.50 | 48.00 | 48.75 | 380 | NASDAQ | FCNCA | Tue, Oct 19, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 379 | NASDAQ | FCNCA | Mon, Oct 18, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 378 | NASDAQ | FCNCA | Fri, Oct 15, 1993 | 49.50 | 49.50 | 49.50 | 49.50 | 377 | NASDAQ | FCNCA | Thu, Oct 14, 1993 | 48.75 | 48.75 | 48.00 | 48.00 | 376 | NASDAQ | FCNCA | Wed, Oct 13, 1993 | 48.50 | 48.75 | 48.00 | 48.00 | 375 | NASDAQ | FCNCA | Tue, Oct 12, 1993 | 48.00 | 49.50 | 48.00 | 48.00 | 374 | NASDAQ | FCNCA | Mon, Oct 11, 1993 | 48.00 | 48.75 | 48.00 | 48.75 | 373 | NASDAQ | FCNCA | Fri, Oct 8, 1993 | 48.00 | 48.75 | 48.00 | 48.75 | 372 | NASDAQ | FCNCA | Thu, Oct 7, 1993 | 48.00 | 49.50 | 48.00 | 48.00 | 371 | NASDAQ | FCNCA | Wed, Oct 6, 1993 | 48.00 | 48.75 | 48.00 | 48.75 | 370 | NASDAQ | FCNCA | Tue, Oct 5, 1993 | 48.00 | 49.50 | 48.00 | 48.00 | 369 | NASDAQ | FCNCA | Mon, Oct 4, 1993 | 48.75 | 48.75 | 48.00 | 48.00 | 368 | NASDAQ | FCNCA | Fri, Oct 1, 1993 | 48.00 | 48.13 | 48.00 | 48.00 | 367 | NASDAQ | FCNCA | Thu, Sep 30, 1993 | 48.00 | 49.50 | 48.00 | 49.50 | 366 | NASDAQ | FCNCA | Wed, Sep 29, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 365 | NASDAQ | FCNCA | Tue, Sep 28, 1993 | 48.00 | 49.50 | 48.00 | 48.00 | 364 | NASDAQ | FCNCA | Mon, Sep 27, 1993 | 48.50 | 48.63 | 48.00 | 48.63 | 363 | NASDAQ | FCNCA | Fri, Sep 24, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 362 | NASDAQ | FCNCA | Thu, Sep 23, 1993 | 48.00 | 49.50 | 48.00 | 49.50 | 361 | NASDAQ | FCNCA | Wed, Sep 22, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 360 | NASDAQ | FCNCA | Tue, Sep 21, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 359 | NASDAQ | FCNCA | Mon, Sep 20, 1993 | 48.00 | 48.50 | 48.00 | 48.50 | 358 | NASDAQ | FCNCA | Thu, Sep 16, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 357 | NASDAQ | FCNCA | Wed, Sep 15, 1993 | 49.50 | 50.00 | 48.00 | 49.00 | 356 | NASDAQ | FCNCA | Tue, Sep 14, 1993 | 48.50 | 49.00 | 48.00 | 48.00 | 355 | NASDAQ | FCNCA | Mon, Sep 13, 1993 | 49.00 | 49.00 | 48.00 | 48.00 | 354 | NASDAQ | FCNCA | Fri, Sep 10, 1993 | 48.00 | 49.00 | 48.00 | 48.00 | 353 | NASDAQ | FCNCA | Thu, Sep 9, 1993 | 48.50 | 49.00 | 48.50 | 49.00 | 352 | NASDAQ | FCNCA | Wed, Sep 8, 1993 | 48.00 | 50.00 | 48.00 | 48.00 | 351 | NASDAQ | FCNCA | Tue, Sep 7, 1993 | 48.00 | 50.00 | 48.00 | 50.00 | 350 | NASDAQ | FCNCA | Fri, Sep 3, 1993 | 48.00 | 49.00 | 48.00 | 49.00 | 349 | NASDAQ | FCNCA | Thu, Sep 2, 1993 | 49.00 | 49.00 | 48.00 | 48.00 | 348 | NASDAQ | FCNCA | Wed, Sep 1, 1993 | 50.00 | 50.00 | 48.50 | 49.00 | 347 | NASDAQ | FCNCA | Tue, Aug 31, 1993 | 48.00 | 49.00 | 48.00 | 49.00 | 346 | NASDAQ | FCNCA | Mon, Aug 30, 1993 | 50.00 | 50.00 | 49.00 | 49.00 | 345 | NASDAQ | FCNCA | Fri, Aug 27, 1993 | 48.00 | 49.00 | 48.00 | 49.00 | 344 | NASDAQ | FCNCA | Thu, Aug 26, 1993 | 48.00 | 49.00 | 48.00 | 49.00 | 343 | NASDAQ | FCNCA | Wed, Aug 25, 1993 | 50.00 | 50.00 | 48.00 | 48.13 | 342 | NASDAQ | FCNCA | Thu, Aug 19, 1993 | 48.00 | 48.25 | 48.00 | 48.00 | 341 | NASDAQ | FCNCA | Wed, Aug 18, 1993 | 48.00 | 49.50 | 48.00 | 49.50 | 340 | NASDAQ | FCNCA | Tue, Aug 17, 1993 | 48.00 | 50.00 | 48.00 | 48.75 | 339 | NASDAQ | FCNCA | Mon, Aug 16, 1993 | 48.50 | 48.50 | 48.50 | 48.50 | 338 | NASDAQ | FCNCA | Fri, Aug 13, 1993 | 49.00 | 49.00 | 49.00 | 49.00 | 337 | NASDAQ | FCNCA | Thu, Aug 12, 1993 | 48.00 | 49.00 | 48.00 | 49.00 | 336 | NASDAQ | FCNCA | Wed, Aug 11, 1993 | 47.75 | 47.75 | 47.75 | 47.75 | 335 | NASDAQ | FCNCA | Mon, Aug 9, 1993 | 47.75 | 49.50 | 47.75 | 47.75 | 334 | NASDAQ | FCNCA | Fri, Aug 6, 1993 | 47.75 | 48.63 | 47.75 | 48.63 | 333 | NASDAQ | FCNCA | Thu, Aug 5, 1993 | 47.75 | 48.25 | 47.75 | 48.25 | 332 | NASDAQ | FCNCA | Tue, Aug 3, 1993 | 47.75 | 47.75 | 47.75 | 47.75 | 331 | NASDAQ | FCNCA | Mon, Aug 2, 1993 | 48.38 | 48.63 | 48.38 | 48.50 | 330 | NASDAQ | FCNCA | Fri, Jul 30, 1993 | 47.75 | 49.00 | 47.50 | 49.00 | 329 | NASDAQ | FCNCA | Thu, Jul 29, 1993 | 48.25 | 48.25 | 47.75 | 47.75 | 328 | NASDAQ | FCNCA | Wed, Jul 28, 1993 | 49.00 | 49.00 | 47.75 | 48.25 | 327 | NASDAQ | FCNCA | Tue, Jul 27, 1993 | 47.50 | 48.00 | 47.50 | 47.50 | 326 | NASDAQ | FCNCA | Mon, Jul 26, 1993 | 47.50 | 48.50 | 47.50 | 48.25 | 325 | NASDAQ | FCNCA | Fri, Jul 23, 1993 | 48.25 | 49.00 | 47.50 | 48.00 | 324 | NASDAQ | FCNCA | Thu, Jul 22, 1993 | 47.50 | 48.50 | 47.50 | 48.50 | 323 | NASDAQ | FCNCA | Wed, Jul 21, 1993 | 47.50 | 47.50 | 47.50 | 47.50 | 322 | NASDAQ | FCNCA | Tue, Jul 20, 1993 | 48.00 | 48.50 | 47.50 | 47.50 | 321 | NASDAQ | FCNCA | Mon, Jul 19, 1993 | 47.50 | 48.50 | 47.50 | 48.50 | 320 | NASDAQ | FCNCA | Wed, Jul 14, 1993 | 48.00 | 49.00 | 47.50 | 49.00 | 319 | NASDAQ | FCNCA | Mon, Jul 12, 1993 | 47.50 | 47.50 | 47.50 | 47.50 | 318 | NASDAQ | FCNCA | Fri, Jul 9, 1993 | 47.50 | 48.25 | 47.50 | 47.50 | 317 | NASDAQ | FCNCA | Thu, Jul 8, 1993 | 48.00 | 48.00 | 47.50 | 47.50 | 316 | NASDAQ | FCNCA | Wed, Jul 7, 1993 | 48.00 | 48.13 | 48.00 | 48.00 | 315 | NASDAQ | FCNCA | Tue, Jul 6, 1993 | 48.00 | 48.25 | 48.00 | 48.00 | 314 | NASDAQ | FCNCA | Fri, Jul 2, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 313 | NASDAQ | FCNCA | Thu, Jul 1, 1993 | 48.50 | 48.50 | 48.50 | 48.50 | 312 | NASDAQ | FCNCA | Wed, Jun 30, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 311 | NASDAQ | FCNCA | Tue, Jun 29, 1993 | 47.00 | 49.00 | 47.00 | 49.00 | 310 | NASDAQ | FCNCA | Mon, Jun 28, 1993 | 46.00 | 49.00 | 46.00 | 48.00 | 309 | NASDAQ | FCNCA | Wed, Jun 23, 1993 | 45.75 | 47.50 | 45.75 | 47.50 | 308 | NASDAQ | FCNCA | Tue, Jun 22, 1993 | 45.75 | 47.50 | 45.75 | 47.00 | 307 | NASDAQ | FCNCA | Mon, Jun 21, 1993 | 45.75 | 46.00 | 45.75 | 46.00 | 306 | NASDAQ | FCNCA | Fri, Jun 18, 1993 | 45.50 | 45.50 | 45.50 | 45.50 | 305 | NASDAQ | FCNCA | Thu, Jun 17, 1993 | 46.00 | 46.00 | 45.50 | 45.50 | 304 | NASDAQ | FCNCA | Wed, Jun 16, 1993 | 46.00 | 46.00 | 46.00 | 46.00 | 303 | NASDAQ | FCNCA | Tue, Jun 15, 1993 | 45.50 | 47.50 | 45.50 | 47.50 | 302 | NASDAQ | FCNCA | Mon, Jun 14, 1993 | 47.00 | 48.50 | 45.50 | 45.50 | 301 | NASDAQ | FCNCA | Fri, Jun 11, 1993 | 47.50 | 48.13 | 47.00 | 47.00 | 300 | NASDAQ | FCNCA | Thu, Jun 10, 1993 | 48.00 | 48.00 | 47.50 | 47.50 | 299 | NASDAQ | FCNCA | Wed, Jun 9, 1993 | 49.75 | 49.75 | 48.00 | 48.00 | 298 | NASDAQ | FCNCA | Tue, Jun 8, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 297 | NASDAQ | FCNCA | Mon, Jun 7, 1993 | 48.88 | 48.88 | 48.00 | 48.50 | 296 | NASDAQ | FCNCA | Fri, Jun 4, 1993 | 48.00 | 48.00 | 48.00 | 48.00 | 295 | NASDAQ | FCNCA | Wed, Jun 2, 1993 | 48.50 | 48.75 | 48.50 | 48.50 | 294 | NASDAQ | FCNCA | Tue, Jun 1, 1993 | 49.00 | 50.00 | 48.50 | 48.50 | 293 | NASDAQ | FCNCA | Fri, May 28, 1993 | 49.00 | 50.50 | 49.00 | 50.50 | 292 | NASDAQ | FCNCA | Thu, May 27, 1993 | 49.00 | 49.00 | 49.00 | 49.00 | 291 | NASDAQ | FCNCA | Wed, May 26, 1993 | 49.00 | 49.00 | 49.00 | 49.00 | 290 | NASDAQ | FCNCA | Tue, May 25, 1993 | 49.25 | 50.00 | 49.25 | 50.00 | 289 | NASDAQ | FCNCA | Mon, May 24, 1993 | 49.00 | 49.00 | 49.00 | 49.00 | 288 | NASDAQ | FCNCA | Fri, May 21, 1993 | 49.00 | 49.75 | 49.00 | 49.00 | 287 | NASDAQ | FCNCA | Thu, May 20, 1993 | 49.00 | 49.00 | 49.00 | 49.00 | 286 | NASDAQ | FCNCA | Wed, May 19, 1993 | 49.00 | 49.00 | 49.00 | 49.00 | 285 | NASDAQ | FCNCA | Tue, May 18, 1993 | 50.50 | 50.50 | 49.00 | 49.00 | 284 | NASDAQ | FCNCA | Mon, May 17, 1993 | 49.00 | 49.25 | 49.00 | 49.25 | 283 | NASDAQ | FCNCA | Fri, May 14, 1993 | 49.50 | 49.50 | 49.00 | 49.00 | 282 | NASDAQ | FCNCA | Thu, May 13, 1993 | 50.00 | 51.00 | 50.00 | 50.00 | 281 | NASDAQ | FCNCA | Wed, May 12, 1993 | 50.00 | 50.00 | 50.00 | 50.00 | 280 | NASDAQ | FCNCA | Tue, May 11, 1993 | 51.50 | 51.50 | 51.50 | 51.50 | 279 | NASDAQ | FCNCA | Mon, May 10, 1993 | 51.00 | 51.00 | 50.00 | 50.88 | 278 | NASDAQ | FCNCA | Fri, May 7, 1993 | 53.00 | 53.00 | 51.00 | 51.00 | 277 | NASDAQ | FCNCA | Thu, May 6, 1993 | 51.00 | 53.00 | 51.00 | 51.00 | 276 | NASDAQ | FCNCA | Wed, May 5, 1993 | 51.00 | 51.00 | 51.00 | 51.00 | 275 | NASDAQ | FCNCA | Tue, May 4, 1993 | 51.00 | 51.50 | 51.00 | 51.50 | 274 | NASDAQ | FCNCA | Mon, May 3, 1993 | 52.00 | 53.00 | 51.00 | 51.13 | 273 | NASDAQ | FCNCA | Fri, Apr 30, 1993 | 53.00 | 53.00 | 51.00 | 51.00 | 272 | NASDAQ | FCNCA | Thu, Apr 29, 1993 | 51.75 | 51.75 | 51.50 | 51.50 | 271 | NASDAQ | FCNCA | Wed, Apr 28, 1993 | 51.50 | 51.50 | 51.50 | 51.50 | 270 | NASDAQ | FCNCA | Tue, Apr 27, 1993 | 51.50 | 52.50 | 51.50 | 52.50 | 269 | NASDAQ | FCNCA | Mon, Apr 26, 1993 | 51.50 | 52.00 | 51.50 | 51.50 | 268 | NASDAQ | FCNCA | Fri, Apr 23, 1993 | 53.00 | 53.00 | 52.00 | 52.00 | 267 | NASDAQ | FCNCA | Thu, Apr 22, 1993 | 54.50 | 55.50 | 53.50 | 53.50 | 266 | NASDAQ | FCNCA | Wed, Apr 21, 1993 | 56.00 | 56.00 | 54.50 | 54.50 | 265 | NASDAQ | FCNCA | Tue, Apr 20, 1993 | 56.00 | 56.50 | 54.50 | 54.50 | 264 | NASDAQ | FCNCA | Mon, Apr 19, 1993 | 57.00 | 57.00 | 56.00 | 56.50 | 263 | NASDAQ | FCNCA | Fri, Apr 16, 1993 | 53.50 | 56.50 | 53.50 | 56.00 | 262 | NASDAQ | FCNCA | Thu, Apr 15, 1993 | 53.50 | 55.50 | 53.50 | 53.50 | 261 | NASDAQ | FCNCA | Wed, Apr 14, 1993 | 53.00 | 55.50 | 53.00 | 55.50 | 260 | NASDAQ | FCNCA | Tue, Apr 13, 1993 | 53.25 | 54.00 | 52.50 | 53.00 | 259 | NASDAQ | FCNCA | Mon, Apr 12, 1993 | 51.50 | 53.00 | 51.50 | 52.88 | 258 | NASDAQ | FCNCA | Thu, Apr 8, 1993 | 51.50 | 52.50 | 50.25 | 51.50 | 257 | NASDAQ | FCNCA | Wed, Apr 7, 1993 | 50.25 | 51.00 | 50.25 | 50.25 | 256 | NASDAQ | FCNCA | Tue, Apr 6, 1993 | 50.00 | 51.00 | 50.00 | 50.25 | 255 | NASDAQ | FCNCA | Mon, Apr 5, 1993 | 51.00 | 51.00 | 49.50 | 50.00 | 254 | NASDAQ | FCNCA | Fri, Apr 2, 1993 | 53.00 | 54.00 | 51.00 | 51.00 | 253 | NASDAQ | FCNCA | Thu, Apr 1, 1993 | 53.00 | 54.50 | 53.00 | 53.00 | 252 | NASDAQ | FCNCA | Wed, Mar 31, 1993 | 54.00 | 54.00 | 54.00 | 54.00 | 251 | NASDAQ | FCNCA | Tue, Mar 30, 1993 | 53.25 | 53.50 | 53.25 | 53.50 | 250 | NASDAQ | FCNCA | Mon, Mar 29, 1993 | 53.50 | 55.00 | 53.50 | 53.50 | 249 | NASDAQ | FCNCA | Fri, Mar 26, 1993 | 53.50 | 54.00 | 53.50 | 54.00 | 248 | NASDAQ | FCNCA | Thu, Mar 25, 1993 | 54.50 | 54.50 | 54.00 | 54.00 | 247 | NASDAQ | FCNCA | Wed, Mar 24, 1993 | 55.00 | 55.00 | 53.50 | 54.00 | 246 | NASDAQ | FCNCA | Tue, Mar 23, 1993 | 54.00 | 55.00 | 53.50 | 54.50 | 245 | NASDAQ | FCNCA | Mon, Mar 22, 1993 | 52.00 | 53.50 | 52.00 | 53.50 | 244 | NASDAQ | FCNCA | Fri, Mar 19, 1993 | 53.00 | 54.50 | 52.00 | 53.50 | 243 | NASDAQ | FCNCA | Thu, Mar 18, 1993 | 53.00 | 55.00 | 53.00 | 53.00 | 242 | NASDAQ | FCNCA | Wed, Mar 17, 1993 | 54.75 | 55.50 | 53.00 | 53.00 | 241 | NASDAQ | FCNCA | Tue, Mar 16, 1993 | 54.75 | 56.50 | 54.75 | 55.50 | 240 | NASDAQ | FCNCA | Mon, Mar 15, 1993 | 55.00 | 56.50 | 55.00 | 56.50 | 239 | NASDAQ | FCNCA | Fri, Mar 12, 1993 | 57.00 | 57.00 | 55.00 | 55.50 | 238 | NASDAQ | FCNCA | Thu, Mar 11, 1993 | 57.00 | 58.00 | 57.00 | 57.00 | 237 | NASDAQ | FCNCA | Wed, Mar 10, 1993 | 58.50 | 58.50 | 57.00 | 57.00 | 236 | NASDAQ | FCNCA | Tue, Mar 9, 1993 | 57.50 | 58.50 | 57.00 | 57.50 | 235 | NASDAQ | FCNCA | Mon, Mar 8, 1993 | 57.00 | 58.50 | 57.00 | 57.25 | 234 | NASDAQ | FCNCA | Fri, Mar 5, 1993 | 57.00 | 58.00 | 57.00 | 57.50 | 233 | NASDAQ | FCNCA | Thu, Mar 4, 1993 | 57.75 | 58.00 | 57.00 | 58.00 | 232 | NASDAQ | FCNCA | Wed, Mar 3, 1993 | 58.50 | 58.50 | 57.00 | 57.00 | 231 | NASDAQ | FCNCA | Tue, Mar 2, 1993 | 58.00 | 58.00 | 57.00 | 57.00 | 230 | NASDAQ | FCNCA | Mon, Mar 1, 1993 | 58.50 | 58.50 | 57.00 | 57.00 | 229 | NASDAQ | FCNCA | Fri, Feb 26, 1993 | 58.00 | 58.50 | 57.00 | 58.50 | 228 | NASDAQ | FCNCA | Thu, Feb 25, 1993 | 56.00 | 57.50 | 56.00 | 57.00 | 227 | NASDAQ | FCNCA | Wed, Feb 24, 1993 | 56.50 | 57.50 | 56.50 | 56.75 | 226 | NASDAQ | FCNCA | Tue, Feb 23, 1993 | 55.50 | 56.50 | 55.00 | 55.88 | 225 | NASDAQ | FCNCA | Mon, Feb 22, 1993 | 56.50 | 56.50 | 56.25 | 56.25 | 224 | NASDAQ | FCNCA | Fri, Feb 19, 1993 | 56.50 | 58.00 | 56.50 | 58.00 | 223 | NASDAQ | FCNCA | Thu, Feb 18, 1993 | 56.50 | 57.00 | 56.50 | 56.50 | 222 | NASDAQ | FCNCA | Wed, Feb 17, 1993 | 57.00 | 57.00 | 56.50 | 56.50 | 221 | NASDAQ | FCNCA | Tue, Feb 16, 1993 | 60.50 | 60.50 | 57.50 | 57.50 | 220 | NASDAQ | FCNCA | Fri, Feb 12, 1993 | 59.00 | 60.50 | 58.50 | 59.00 | 219 | NASDAQ | FCNCA | Thu, Feb 11, 1993 | 60.50 | 60.50 | 59.50 | 59.50 | 218 | NASDAQ | FCNCA | Wed, Feb 10, 1993 | 60.50 | 60.50 | 58.50 | 59.50 | 217 | NASDAQ | FCNCA | Tue, Feb 9, 1993 | 58.50 | 60.50 | 58.50 | 60.50 | 216 | NASDAQ | FCNCA | Mon, Feb 8, 1993 | 59.00 | 59.00 | 58.50 | 58.50 | 215 | NASDAQ | FCNCA | Fri, Feb 5, 1993 | 59.00 | 61.00 | 59.00 | 59.00 | 214 | NASDAQ | FCNCA | Thu, Feb 4, 1993 | 61.50 | 61.50 | 59.25 | 59.25 | 213 | NASDAQ | FCNCA | Wed, Feb 3, 1993 | 63.50 | 63.50 | 62.00 | 62.00 | 212 | NASDAQ | FCNCA | Tue, Feb 2, 1993 | 61.50 | 63.00 | 61.50 | 62.50 | 211 | NASDAQ | FCNCA | Mon, Feb 1, 1993 | 59.00 | 61.50 | 59.00 | 60.25 | 210 | NASDAQ | FCNCA | Fri, Jan 29, 1993 | 58.50 | 60.25 | 58.50 | 59.50 | 209 | NASDAQ | FCNCA | Thu, Jan 28, 1993 | 60.00 | 60.50 | 58.50 | 59.00 | 208 | NASDAQ | FCNCA | Wed, Jan 27, 1993 | 58.50 | 60.50 | 58.50 | 60.50 | 207 | NASDAQ | FCNCA | Tue, Jan 26, 1993 | 60.00 | 60.50 | 58.50 | 60.25 | 206 | NASDAQ | FCNCA | Mon, Jan 25, 1993 | 58.50 | 59.50 | 58.00 | 59.50 | 205 | NASDAQ | FCNCA | Fri, Jan 22, 1993 | 57.50 | 58.00 | 56.00 | 58.00 | 204 | NASDAQ | FCNCA | Thu, Jan 21, 1993 | 56.00 | 57.50 | 55.00 | 56.00 | 203 | NASDAQ | FCNCA | Wed, Jan 20, 1993 | 54.50 | 56.00 | 54.50 | 56.00 | 202 | NASDAQ | FCNCA | Tue, Jan 19, 1993 | 54.00 | 55.50 | 54.00 | 55.50 | 201 | NASDAQ | FCNCA | Mon, Jan 18, 1993 | 54.00 | 55.50 | 54.00 | 55.50 | 200 | NASDAQ | FCNCA | Fri, Jan 15, 1993 | 51.50 | 54.00 | 51.50 | 54.00 | 199 | NASDAQ | FCNCA | Thu, Jan 14, 1993 | 49.50 | 52.50 | 49.50 | 52.00 | 198 | NASDAQ | FCNCA | Wed, Jan 13, 1993 | 50.00 | 51.00 | 50.00 | 51.00 | 197 | NASDAQ | FCNCA | Tue, Jan 12, 1993 | 50.75 | 50.88 | 50.50 | 50.50 | 196 | NASDAQ | FCNCA | Mon, Jan 11, 1993 | 50.75 | 52.00 | 50.75 | 50.75 | 195 | NASDAQ | FCNCA | Fri, Jan 8, 1993 | 50.75 | 52.00 | 50.75 | 52.00 | 194 | NASDAQ | FCNCA | Thu, Jan 7, 1993 | 50.75 | 52.50 | 50.75 | 50.75 | 193 | NASDAQ | FCNCA | Wed, Jan 6, 1993 | 51.00 | 52.50 | 50.75 | 50.75 | 192 | NASDAQ | FCNCA | Tue, Jan 5, 1993 | 51.00 | 51.25 | 51.00 | 51.00 | 191 | NASDAQ | FCNCA | Mon, Jan 4, 1993 | 52.00 | 52.50 | 50.75 | 52.50 | 190 | NASDAQ | FCNCA | Thu, Dec 31, 1992 | 50.75 | 50.75 | 50.75 | 50.75 | 189 | NASDAQ | FCNCA | Wed, Dec 30, 1992 | 50.00 | 52.00 | 49.50 | 52.00 | 188 | NASDAQ | FCNCA | Tue, Dec 29, 1992 | 49.25 | 50.00 | 48.50 | 50.00 | 187 | NASDAQ | FCNCA | Thu, Dec 24, 1992 | 48.63 | 49.50 | 48.63 | 49.00 | 186 | NASDAQ | FCNCA | Wed, Dec 23, 1992 | 48.50 | 49.50 | 48.00 | 48.50 | 185 | NASDAQ | FCNCA | Tue, Dec 22, 1992 | 48.00 | 48.75 | 48.00 | 48.50 | 184 | NASDAQ | FCNCA | Mon, Dec 21, 1992 | 48.38 | 49.00 | 48.00 | 48.00 | 183 | NASDAQ | FCNCA | Fri, Dec 18, 1992 | 49.00 | 49.00 | 49.00 | 49.00 | 182 | NASDAQ | FCNCA | Wed, Dec 16, 1992 | 48.00 | 48.50 | 48.00 | 48.00 | 181 | NASDAQ | FCNCA | Tue, Dec 15, 1992 | 48.00 | 49.50 | 48.00 | 48.00 | 180 | NASDAQ | FCNCA | Mon, Dec 14, 1992 | 48.00 | 48.00 | 48.00 | 48.00 | 179 | NASDAQ | FCNCA | Fri, Dec 11, 1992 | 50.00 | 50.00 | 48.00 | 48.75 | 178 | NASDAQ | FCNCA | Thu, Dec 10, 1992 | 47.00 | 49.00 | 47.00 | 48.50 | 177 | NASDAQ | FCNCA | Wed, Dec 9, 1992 | 45.50 | 48.00 | 45.50 | 48.00 | 176 | NASDAQ | FCNCA | Tue, Dec 8, 1992 | 45.50 | 47.50 | 45.50 | 47.50 | 175 | NASDAQ | FCNCA | Mon, Dec 7, 1992 | 46.25 | 47.50 | 45.50 | 46.50 | 174 | NASDAQ | FCNCA | Fri, Dec 4, 1992 | 47.50 | 47.50 | 45.50 | 46.13 | 173 | NASDAQ | FCNCA | Thu, Dec 3, 1992 | 45.50 | 47.50 | 45.50 | 45.50 | 172 | NASDAQ | FCNCA | Wed, Dec 2, 1992 | 46.50 | 46.50 | 45.50 | 45.50 | 171 | NASDAQ | FCNCA | Tue, Dec 1, 1992 | 45.50 | 46.25 | 45.50 | 46.25 | 170 | NASDAQ | FCNCA | Mon, Nov 30, 1992 | 45.50 | 47.25 | 45.50 | 46.00 | 169 | NASDAQ | FCNCA | Fri, Nov 27, 1992 | 45.50 | 46.25 | 45.50 | 45.50 | 168 | NASDAQ | FCNCA | Wed, Nov 25, 1992 | 45.50 | 45.50 | 45.50 | 45.50 | 167 | NASDAQ | FCNCA | Tue, Nov 24, 1992 | 45.50 | 45.50 | 45.50 | 45.50 | 166 | NASDAQ | FCNCA | Mon, Nov 23, 1992 | 45.50 | 45.50 | 45.50 | 45.50 | 165 | NASDAQ | FCNCA | Fri, Nov 20, 1992 | 46.50 | 47.00 | 45.50 | 45.50 | 164 | NASDAQ | FCNCA | Thu, Nov 19, 1992 | 47.75 | 47.75 | 46.50 | 46.50 | 163 | NASDAQ | FCNCA | Wed, Nov 18, 1992 | 47.50 | 47.75 | 46.50 | 46.50 | 162 | NASDAQ | FCNCA | Tue, Nov 17, 1992 | 48.00 | 48.38 | 47.75 | 47.75 | 161 | NASDAQ | FCNCA | Mon, Nov 16, 1992 | 48.50 | 48.50 | 47.50 | 48.50 | 160 | NASDAQ | FCNCA | Fri, Nov 13, 1992 | 47.25 | 48.50 | 47.25 | 48.50 | 159 | NASDAQ | FCNCA | Thu, Nov 12, 1992 | 48.00 | 48.50 | 46.25 | 46.50 | 158 | NASDAQ | FCNCA | Wed, Nov 11, 1992 | 46.25 | 48.00 | 46.25 | 48.00 | 157 | NASDAQ | FCNCA | Tue, Nov 10, 1992 | 48.00 | 48.00 | 46.25 | 48.00 | 156 | NASDAQ | FCNCA | Mon, Nov 9, 1992 | 48.00 | 48.00 | 46.00 | 46.00 | 155 | NASDAQ | FCNCA | Fri, Nov 6, 1992 | 47.00 | 47.00 | 46.00 | 46.00 | 154 | NASDAQ | FCNCA | Thu, Nov 5, 1992 | 47.00 | 48.00 | 47.00 | 47.00 | 153 | NASDAQ | FCNCA | Wed, Nov 4, 1992 | 46.25 | 47.50 | 46.00 | 46.00 | 152 | NASDAQ | FCNCA | Tue, Nov 3, 1992 | 45.50 | 47.50 | 45.50 | 47.50 | 151 | NASDAQ | FCNCA | Mon, Nov 2, 1992 | 47.50 | 47.50 | 45.50 | 46.00 | 150 | NASDAQ | FCNCA | Fri, Oct 30, 1992 | 45.50 | 47.50 | 45.50 | 47.50 | 149 | NASDAQ | FCNCA | Thu, Oct 29, 1992 | 45.50 | 45.50 | 45.50 | 45.50 | 148 | NASDAQ | FCNCA | Wed, Oct 28, 1992 | 47.50 | 47.50 | 45.50 | 46.75 | 147 | NASDAQ | FCNCA | Tue, Oct 27, 1992 | 47.50 | 47.50 | 45.50 | 46.38 | 146 | NASDAQ | FCNCA | Mon, Oct 26, 1992 | 45.50 | 46.25 | 45.50 | 45.50 | 145 | NASDAQ | FCNCA | Fri, Oct 23, 1992 | 45.50 | 47.00 | 45.50 | 46.38 | 144 | NASDAQ | FCNCA | Thu, Oct 22, 1992 | 46.00 | 47.50 | 45.50 | 47.00 | 143 | NASDAQ | FCNCA | Wed, Oct 21, 1992 | 47.50 | 47.50 | 46.00 | 46.00 | 142 | NASDAQ | FCNCA | Tue, Oct 20, 1992 | 44.50 | 46.50 | 44.50 | 46.50 | 141 | NASDAQ | FCNCA | Mon, Oct 19, 1992 | 44.50 | 45.25 | 44.50 | 44.50 | 140 | NASDAQ | FCNCA | Fri, Oct 16, 1992 | 45.50 | 45.50 | 44.00 | 45.50 | 139 | NASDAQ | FCNCA | Thu, Oct 15, 1992 | 44.50 | 45.50 | 44.50 | 45.25 | 138 | NASDAQ | FCNCA | Wed, Oct 14, 1992 | 45.00 | 45.00 | 43.50 | 44.50 | 137 | NASDAQ | FCNCA | Tue, Oct 13, 1992 | 45.00 | 45.00 | 44.00 | 44.00 | 136 | NASDAQ | FCNCA | Mon, Oct 12, 1992 | 43.75 | 44.50 | 43.75 | 44.50 | 135 | NASDAQ | FCNCA | Fri, Oct 9, 1992 | 43.00 | 43.00 | 43.00 | 43.00 | 134 | NASDAQ | FCNCA | Thu, Oct 8, 1992 | 43.00 | 44.00 | 43.00 | 44.00 | 133 | NASDAQ | FCNCA | Wed, Oct 7, 1992 | 43.00 | 43.00 | 43.00 | 43.00 | 132 | NASDAQ | FCNCA | Tue, Oct 6, 1992 | 43.00 | 44.50 | 43.00 | 43.75 | 131 | NASDAQ | FCNCA | Mon, Oct 5, 1992 | 43.00 | 43.75 | 43.00 | 43.75 | 130 | NASDAQ | FCNCA | Fri, Oct 2, 1992 | 42.00 | 43.50 | 42.00 | 43.00 | 129 | NASDAQ | FCNCA | Thu, Oct 1, 1992 | 41.00 | 43.00 | 41.00 | 42.75 | 128 | NASDAQ | FCNCA | Wed, Sep 30, 1992 | 42.00 | 42.00 | 40.50 | 42.00 | 127 | NASDAQ | FCNCA | Tue, Sep 29, 1992 | 41.00 | 42.00 | 40.50 | 42.00 | 126 | NASDAQ | FCNCA | Mon, Sep 28, 1992 | 40.00 | 40.00 | 40.00 | 40.00 | 125 | NASDAQ | FCNCA | Thu, Sep 24, 1992 | 40.50 | 40.50 | 40.00 | 40.25 | 124 | NASDAQ | FCNCA | Wed, Sep 23, 1992 | 41.00 | 41.00 | 39.50 | 39.50 | 123 | NASDAQ | FCNCA | Tue, Sep 22, 1992 | 40.00 | 40.50 | 39.50 | 39.50 | 122 | NASDAQ | FCNCA | Mon, Sep 21, 1992 | 39.50 | 40.50 | 39.50 | 40.50 | 121 | NASDAQ | FCNCA | Fri, Sep 18, 1992 | 39.00 | 40.00 | 39.00 | 40.00 | 120 | NASDAQ | FCNCA | Wed, Sep 16, 1992 | 40.25 | 40.25 | 40.25 | 40.25 | 119 | NASDAQ | FCNCA | Tue, Sep 15, 1992 | 40.50 | 40.50 | 40.50 | 40.50 | 118 | NASDAQ | FCNCA | Mon, Sep 14, 1992 | 39.13 | 39.75 | 39.13 | 39.75 | 117 | NASDAQ | FCNCA | Fri, Sep 11, 1992 | 39.00 | 39.00 | 39.00 | 39.00 | 116 | NASDAQ | FCNCA | Wed, Sep 9, 1992 | 40.25 | 40.25 | 40.00 | 40.25 | 115 | NASDAQ | FCNCA | Tue, Sep 8, 1992 | 39.50 | 39.75 | 39.50 | 39.75 | 114 | NASDAQ | FCNCA | Fri, Sep 4, 1992 | 39.50 | 39.50 | 39.50 | 39.50 | 113 | NASDAQ | FCNCA | Thu, Sep 3, 1992 | 39.00 | 40.25 | 39.00 | 40.25 | 112 | NASDAQ | FCNCA | Wed, Sep 2, 1992 | 39.00 | 40.00 | 39.00 | 40.00 | 111 | NASDAQ | FCNCA | Tue, Sep 1, 1992 | 39.63 | 39.63 | 39.63 | 39.63 | 110 | NASDAQ | FCNCA | Mon, Aug 31, 1992 | 39.00 | 39.88 | 39.00 | 39.88 | 109 | NASDAQ | FCNCA | Fri, Aug 28, 1992 | 39.00 | 39.00 | 39.00 | 39.00 | 108 | NASDAQ | FCNCA | Thu, Aug 27, 1992 | 38.50 | 40.00 | 38.50 | 40.00 | 107 | NASDAQ | FCNCA | Wed, Aug 26, 1992 | 40.00 | 40.00 | 40.00 | 40.00 | 106 | NASDAQ | FCNCA | Tue, Aug 25, 1992 | 38.50 | 38.88 | 38.50 | 38.88 | 105 | NASDAQ | FCNCA | Mon, Aug 24, 1992 | 38.50 | 39.25 | 38.50 | 39.25 | 104 | NASDAQ | FCNCA | Fri, Aug 21, 1992 | 40.00 | 40.00 | 38.50 | 38.50 | 103 | NASDAQ | FCNCA | Wed, Aug 19, 1992 | 38.50 | 38.50 | 38.50 | 38.50 | 102 | NASDAQ | FCNCA | Tue, Aug 18, 1992 | 39.50 | 39.75 | 39.00 | 39.00 | 101 | NASDAQ | FCNCA | Mon, Aug 17, 1992 | 38.00 | 39.75 | 38.00 | 39.50 | 100 | NASDAQ | FCNCA | Fri, Aug 14, 1992 | 38.50 | 38.50 | 38.00 | 38.00 | 99 | NASDAQ | FCNCA | Thu, Aug 13, 1992 | 37.25 | 39.00 | 37.25 | 38.00 | 98 | NASDAQ | FCNCA | Wed, Aug 12, 1992 | 38.50 | 38.50 | 38.50 | 38.50 | 97 | NASDAQ | FCNCA | Tue, Aug 11, 1992 | 37.00 | 38.00 | 35.50 | 38.00 | 96 | NASDAQ | FCNCA | Mon, Aug 10, 1992 | 35.25 | 35.25 | 35.25 | 35.25 | 95 | NASDAQ | FCNCA | Fri, Aug 7, 1992 | 37.00 | 37.00 | 36.00 | 37.00 | 94 | NASDAQ | FCNCA | Thu, Aug 6, 1992 | 36.25 | 37.00 | 36.25 | 37.00 | 93 | NASDAQ | FCNCA | Wed, Aug 5, 1992 | 35.50 | 36.25 | 35.25 | 35.75 | 92 | NASDAQ | FCNCA | Tue, Aug 4, 1992 | 37.00 | 37.00 | 35.25 | 35.25 | 91 | NASDAQ | FCNCA | Mon, Aug 3, 1992 | 36.13 | 37.00 | 36.13 | 37.00 | 90 | NASDAQ | FCNCA | Fri, Jul 31, 1992 | 35.75 | 35.75 | 35.25 | 35.25 | 89 | NASDAQ | FCNCA | Thu, Jul 30, 1992 | 36.50 | 36.50 | 35.75 | 36.50 | 88 | NASDAQ | FCNCA | Wed, Jul 29, 1992 | 35.25 | 35.25 | 35.25 | 35.25 | 87 | NASDAQ | FCNCA | Tue, Jul 28, 1992 | 35.25 | 35.25 | 35.25 | 35.25 | 86 | NASDAQ | FCNCA | Mon, Jul 27, 1992 | 35.25 | 36.50 | 35.25 | 36.00 | 85 | NASDAQ | FCNCA | Fri, Jul 24, 1992 | 35.25 | 35.25 | 35.25 | 35.25 | 84 | NASDAQ | FCNCA | Wed, Jul 22, 1992 | 36.50 | 36.50 | 35.25 | 35.50 | 83 | NASDAQ | FCNCA | Mon, Jul 20, 1992 | 35.25 | 35.38 | 35.25 | 35.25 | 82 | NASDAQ | FCNCA | Fri, Jul 17, 1992 | 35.25 | 36.50 | 35.25 | 36.50 | 81 | NASDAQ | FCNCA | Thu, Jul 16, 1992 | 35.25 | 35.38 | 35.25 | 35.38 | 80 | NASDAQ | FCNCA | Wed, Jul 15, 1992 | 35.25 | 35.25 | 35.25 | 35.25 | 79 | NASDAQ | FCNCA | Tue, Jul 14, 1992 | 35.25 | 36.00 | 35.25 | 35.25 | 78 | NASDAQ | FCNCA | Mon, Jul 13, 1992 | 35.25 | 36.00 | 35.25 | 36.00 | 77 | NASDAQ | FCNCA | Fri, Jul 10, 1992 | 35.63 | 36.00 | 35.25 | 35.25 | 76 | NASDAQ | FCNCA | Thu, Jul 9, 1992 | 35.25 | 36.00 | 35.25 | 35.25 | 75 | NASDAQ | FCNCA | Wed, Jul 8, 1992 | 35.00 | 35.25 | 35.00 | 35.25 | 74 | NASDAQ | FCNCA | Tue, Jul 7, 1992 | 35.25 | 36.50 | 35.25 | 35.50 | 73 | NASDAQ | FCNCA | Mon, Jul 6, 1992 | 35.25 | 35.25 | 35.25 | 35.25 | 72 | NASDAQ | FCNCA | Thu, Jul 2, 1992 | 35.25 | 35.75 | 35.25 | 35.25 | 71 | NASDAQ | FCNCA | Wed, Jul 1, 1992 | 35.00 | 36.50 | 35.00 | 35.25 | 70 | NASDAQ | FCNCA | Tue, Jun 30, 1992 | 35.00 | 36.50 | 35.00 | 36.50 | 69 | NASDAQ | FCNCA | Mon, Jun 29, 1992 | 35.00 | 36.50 | 35.00 | 36.50 | 68 | NASDAQ | FCNCA | Fri, Jun 26, 1992 | 35.00 | 35.00 | 35.00 | 35.00 | 67 | NASDAQ | FCNCA | Thu, Jun 25, 1992 | 34.75 | 35.50 | 34.75 | 35.00 | 66 | NASDAQ | FCNCA | Tue, Jun 23, 1992 | 34.75 | 34.75 | 34.75 | 34.75 | 65 | NASDAQ | FCNCA | Fri, Jun 19, 1992 | 35.00 | 35.00 | 35.00 | 35.00 | 64 | NASDAQ | FCNCA | Thu, Jun 18, 1992 | 34.50 | 34.50 | 34.50 | 34.50 | 63 | NASDAQ | FCNCA | Wed, Jun 17, 1992 | 34.50 | 34.50 | 34.50 | 34.50 | 62 | NASDAQ | FCNCA | Tue, Jun 16, 1992 | 34.50 | 35.00 | 34.50 | 35.00 | 61 | NASDAQ | FCNCA | Thu, Jun 11, 1992 | 34.50 | 34.50 | 34.50 | 34.50 | 60 | NASDAQ | FCNCA | Wed, Jun 10, 1992 | 34.50 | 34.50 | 34.50 | 34.50 | 59 | NASDAQ | FCNCA | Tue, Jun 9, 1992 | 34.50 | 35.50 | 34.50 | 34.50 | 58 | NASDAQ | FCNCA | Mon, Jun 8, 1992 | 35.00 | 35.00 | 34.50 | 35.00 | 57 | NASDAQ | FCNCA | Thu, Jun 4, 1992 | 35.00 | 35.00 | 35.00 | 35.00 | 56 | NASDAQ | FCNCA | Wed, Jun 3, 1992 | 35.50 | 35.50 | 34.00 | 35.00 | 55 | NASDAQ | FCNCA | Tue, Jun 2, 1992 | 34.00 | 35.50 | 34.00 | 35.50 | 54 | NASDAQ | FCNCA | Mon, Jun 1, 1992 | 33.75 | 35.50 | 33.75 | 35.50 | 53 | NASDAQ | FCNCA | Fri, May 29, 1992 | 33.50 | 34.50 | 33.50 | 34.00 | 52 | NASDAQ | FCNCA | Wed, May 27, 1992 | 34.00 | 34.00 | 34.00 | 34.00 | 51 | NASDAQ | FCNCA | Tue, May 26, 1992 | 34.25 | 34.25 | 33.75 | 33.75 | 50 | NASDAQ | FCNCA | Fri, May 22, 1992 | 32.50 | 34.25 | 32.50 | 34.25 | 49 | NASDAQ | FCNCA | Thu, May 21, 1992 | 33.50 | 33.50 | 32.50 | 32.50 | 48 | NASDAQ | FCNCA | Wed, May 20, 1992 | 32.00 | 32.00 | 32.00 | 32.00 | 47 | NASDAQ | FCNCA | Tue, May 19, 1992 | 31.75 | 31.75 | 31.75 | 31.75 | 46 | NASDAQ | FCNCA | Mon, May 18, 1992 | 33.50 | 33.50 | 31.75 | 31.75 | 45 | NASDAQ | FCNCA | Fri, May 15, 1992 | 33.50 | 33.50 | 31.75 | 31.75 | 44 | NASDAQ | FCNCA | Thu, May 14, 1992 | 32.00 | 33.50 | 32.00 | 33.50 | 43 | NASDAQ | FCNCA | Wed, May 13, 1992 | 32.00 | 32.00 | 32.00 | 32.00 | 42 | NASDAQ | FCNCA | Tue, May 12, 1992 | 31.50 | 32.38 | 31.50 | 31.50 | 41 | NASDAQ | FCNCA | Mon, May 11, 1992 | 32.25 | 33.00 | 31.75 | 31.75 | 40 | NASDAQ | FCNCA | Fri, May 8, 1992 | 31.50 | 32.00 | 31.50 | 32.00 | 39 | NASDAQ | FCNCA | Thu, May 7, 1992 | 31.50 | 31.50 | 31.50 | 31.50 | 38 | NASDAQ | FCNCA | Wed, May 6, 1992 | 31.50 | 32.00 | 31.50 | 31.75 | 37 | NASDAQ | FCNCA | Tue, May 5, 1992 | 32.50 | 32.75 | 31.50 | 32.75 | 36 | NASDAQ | FCNCA | Mon, May 4, 1992 | 31.50 | 31.50 | 31.50 | 31.50 | 35 | NASDAQ | FCNCA | Fri, May 1, 1992 | 32.25 | 33.00 | 32.25 | 33.00 | 34 | NASDAQ | FCNCA | Thu, Apr 30, 1992 | 32.25 | 32.25 | 32.25 | 32.25 | 33 | NASDAQ | FCNCA | Wed, Apr 29, 1992 | 31.25 | 31.50 | 31.25 | 31.50 | 32 | NASDAQ | FCNCA | Tue, Apr 28, 1992 | 33.00 | 33.00 | 31.25 | 31.25 | 31 | NASDAQ | FCNCA | Mon, Apr 27, 1992 | 31.25 | 31.25 | 31.25 | 31.25 | 30 | NASDAQ | FCNCA | Fri, Apr 24, 1992 | 31.00 | 33.00 | 31.00 | 33.00 | 29 | NASDAQ | FCNCA | Thu, Apr 23, 1992 | 31.00 | 31.00 | 31.00 | 31.00 | 28 | NASDAQ | FCNCA | Wed, Apr 22, 1992 | 31.00 | 31.00 | 31.00 | 31.00 | 27 | NASDAQ | FCNCA | Tue, Apr 21, 1992 | 32.50 | 32.50 | 31.00 | 32.00 | 26 | NASDAQ | FCNCA | Mon, Apr 20, 1992 | 31.00 | 31.00 | 31.00 | 31.00 | 25 | NASDAQ | FCNCA | Thu, Apr 16, 1992 | 31.00 | 31.00 | 31.00 | 31.00 | 24 | NASDAQ | FCNCA | Wed, Apr 15, 1992 | 32.00 | 32.00 | 30.75 | 31.00 | 23 | NASDAQ | FCNCA | Mon, Apr 13, 1992 | 30.50 | 30.50 | 30.50 | 30.50 | 22 | NASDAQ | FCNCA | Fri, Apr 10, 1992 | 30.50 | 30.50 | 30.50 | 30.50 | 21 | NASDAQ | FCNCA | Thu, Apr 9, 1992 | 31.25 | 31.25 | 31.25 | 31.25 | 20 | NASDAQ | FCNCA | Wed, Apr 8, 1992 | 30.50 | 31.50 | 30.50 | 31.00 | 19 | NASDAQ | FCNCA | Tue, Apr 7, 1992 | 31.00 | 31.00 | 30.50 | 30.50 | 18 | NASDAQ | FCNCA | Mon, Apr 6, 1992 | 30.50 | 31.50 | 30.50 | 31.50 | 17 | NASDAQ | FCNCA | Fri, Apr 3, 1992 | 30.50 | 32.00 | 30.50 | 30.50 | 16 | NASDAQ | FCNCA | Thu, Apr 2, 1992 | 30.50 | 30.50 | 30.50 | 30.50 | 15 | NASDAQ | FCNCA | Wed, Apr 1, 1992 | 30.50 | 32.00 | 30.50 | 32.00 | 14 | NASDAQ | FCNCA | Tue, Mar 31, 1992 | 30.50 | 30.50 | 30.50 | 30.50 | 13 | NASDAQ | FCNCA | Mon, Mar 30, 1992 | 30.50 | 30.50 | 30.50 | 30.50 | 12 | NASDAQ | FCNCA | Thu, Mar 26, 1992 | 32.00 | 32.00 | 30.50 | 30.50 | 11 | NASDAQ | FCNCA | Mon, Mar 23, 1992 | 30.50 | 31.00 | 30.50 | 31.00 | 10 | NASDAQ | FCNCA | Tue, Mar 17, 1992 | 32.00 | 32.00 | 30.50 | 30.50 | 9 | NASDAQ | FCNCA | Mon, Mar 16, 1992 | 30.00 | 31.50 | 30.00 | 31.50 | 8 | NASDAQ | FCNCA | Wed, Mar 11, 1992 | 30.00 | 31.00 | 30.00 | 31.00 | 7 | NASDAQ | FCNCA | Tue, Mar 10, 1992 | 30.00 | 30.00 | 30.00 | 30.00 | 6 | NASDAQ | FCNCA | Mon, Mar 9, 1992 | 30.25 | 30.38 | 30.00 | 30.00 | 5 | NASDAQ | FCNCA | Fri, Mar 6, 1992 | 30.00 | 30.50 | 30.00 | 30.38 | 4 | NASDAQ | FCNCA | Wed, Mar 4, 1992 | 30.00 | 30.00 | 30.00 | 30.00 | 3 | NASDAQ | FCNCA | Mon, Mar 2, 1992 | 31.00 | 31.00 | 31.00 | 31.00 | 2 | NASDAQ | FCNCA | Thu, Feb 27, 1992 | 30.38 | 31.00 | 30.38 | 31.00 | 1 | NASDAQ | FCNCA | Tue, Feb 25, 1992 | 30.00 | 30.00 | 30.00 | 30.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.