Fidelity Corporate Bond ETF AMEX:FCOR Historical Prices

Below are the 2075 trading days of historical prices for FCOR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2075	AMEX	FCOR	Tue, Jan 17, 2023	46.38	46.55	46.38	46.46
2074	AMEX	FCOR	Fri, Jan 13, 2023	46.56	46.68	46.52	46.57
2073	AMEX	FCOR	Thu, Jan 12, 2023	46.33	46.66	46.17	46.66
2072	AMEX	FCOR	Wed, Jan 11, 2023	46.12	46.23	46.09	46.23
2071	AMEX	FCOR	Tue, Jan 10, 2023	45.97	45.97	45.79	45.88
2070	AMEX	FCOR	Mon, Jan 9, 2023	45.87	46.05	45.84	45.95
2069	AMEX	FCOR	Fri, Jan 6, 2023	45.37	45.91	45.37	45.87
2068	AMEX	FCOR	Thu, Jan 5, 2023	45.11	45.30	45.02	45.29
2067	AMEX	FCOR	Wed, Jan 4, 2023	45.34	45.37	45.21	45.30
2066	AMEX	FCOR	Tue, Jan 3, 2023	45.35	45.35	44.92	44.93
2065	AMEX	FCOR	Fri, Dec 30, 2022	44.93	45.01	44.79	44.84
2064	AMEX	FCOR	Thu, Dec 29, 2022	44.87	45.06	44.87	45.06
2063	AMEX	FCOR	Wed, Dec 28, 2022	45.08	45.08	44.81	44.87
2062	AMEX	FCOR	Tue, Dec 27, 2022	45.18	45.32	44.93	44.93
2061	AMEX	FCOR	Fri, Dec 23, 2022	46.06	46.06	45.38	45.41
2060	AMEX	FCOR	Thu, Dec 22, 2022	45.52	45.67	45.52	45.67
2059	AMEX	FCOR	Wed, Dec 21, 2022	45.52	45.68	45.47	45.58
2058	AMEX	FCOR	Tue, Dec 20, 2022	45.65	45.65	45.30	45.40
2057	AMEX	FCOR	Mon, Dec 19, 2022	46.04	46.04	45.72	45.80
2056	AMEX	FCOR	Fri, Dec 16, 2022	45.94	46.27	45.61	46.22
2055	AMEX	FCOR	Thu, Dec 15, 2022	46.36	46.36	46.18	46.28
2054	AMEX	FCOR	Wed, Dec 14, 2022	46.08	46.35	45.93	46.26
2053	AMEX	FCOR	Tue, Dec 13, 2022	46.51	46.61	46.21	46.25
2052	AMEX	FCOR	Mon, Dec 12, 2022	46.11	46.15	45.84	45.88
2051	AMEX	FCOR	Fri, Dec 9, 2022	46.12	46.12	45.94	45.94
2050	AMEX	FCOR	Thu, Dec 8, 2022	46.30	46.58	46.12	46.24
2049	AMEX	FCOR	Wed, Dec 7, 2022	45.90	46.35	45.90	46.32
2048	AMEX	FCOR	Tue, Dec 6, 2022	45.82	45.96	45.78	45.89
2047	AMEX	FCOR	Mon, Dec 5, 2022	45.81	45.81	45.57	45.71
2046	AMEX	FCOR	Fri, Dec 2, 2022	45.61	46.06	45.55	45.97
2045	AMEX	FCOR	Thu, Dec 1, 2022	45.74	45.81	45.43	45.81
2044	AMEX	FCOR	Wed, Nov 30, 2022	44.81	45.62	44.79	45.62
2043	AMEX	FCOR	Tue, Nov 29, 2022	45.11	45.11	44.89	44.92
2042	AMEX	FCOR	Mon, Nov 28, 2022	45.22	45.25	44.98	45.06
2041	AMEX	FCOR	Fri, Nov 25, 2022	45.40	45.40	45.26	45.21
2040	AMEX	FCOR	Wed, Nov 23, 2022	45.11	45.41	45.11	45.41
2039	AMEX	FCOR	Tue, Nov 22, 2022	44.85	45.06	44.85	45.05
2038	AMEX	FCOR	Mon, Nov 21, 2022	44.91	44.91	44.67	44.72
2037	AMEX	FCOR	Fri, Nov 18, 2022	44.78	44.87	44.70	44.78
2036	AMEX	FCOR	Thu, Nov 17, 2022	44.73	44.75	44.61	44.75
2035	AMEX	FCOR	Wed, Nov 16, 2022	44.96	45.07	44.78	45.00
2034	AMEX	FCOR	Tue, Nov 15, 2022	44.50	44.68	44.41	44.68
2033	AMEX	FCOR	Mon, Nov 14, 2022	44.28	44.30	44.18	44.18
2032	AMEX	FCOR	Fri, Nov 11, 2022	44.21	44.41	44.21	44.37
2031	AMEX	FCOR	Thu, Nov 10, 2022	43.96	44.39	43.87	44.36
2030	AMEX	FCOR	Wed, Nov 9, 2022	43.08	43.27	43.07	43.12
2029	AMEX	FCOR	Tue, Nov 8, 2022	43.05	43.31	43.05	43.17
2028	AMEX	FCOR	Mon, Nov 7, 2022	43.13	43.13	42.94	43.03
2027	AMEX	FCOR	Fri, Nov 4, 2022	43.07	43.25	43.04	43.13
2026	AMEX	FCOR	Thu, Nov 3, 2022	42.90	43.13	42.82	43.08
2025	AMEX	FCOR	Wed, Nov 2, 2022	43.39	43.74	43.16	43.21
2024	AMEX	FCOR	Tue, Nov 1, 2022	43.45	43.49	43.22	43.36
2023	AMEX	FCOR	Mon, Oct 31, 2022	43.15	43.49	43.03	43.49
2022	AMEX	FCOR	Fri, Oct 28, 2022	43.31	43.40	43.25	43.25
2021	AMEX	FCOR	Thu, Oct 27, 2022	43.23	43.42	43.19	43.30
2020	AMEX	FCOR	Wed, Oct 26, 2022	43.25	43.43	43.20	43.15
2019	AMEX	FCOR	Tue, Oct 25, 2022	43.02	43.16	43.02	43.13
2018	AMEX	FCOR	Mon, Oct 24, 2022	42.66	42.71	42.45	42.65
2017	AMEX	FCOR	Fri, Oct 21, 2022	42.30	42.73	42.30	42.68
2016	AMEX	FCOR	Thu, Oct 20, 2022	42.70	42.92	42.41	42.41
2015	AMEX	FCOR	Wed, Oct 19, 2022	43.06	43.12	42.85	42.86
2014	AMEX	FCOR	Tue, Oct 18, 2022	43.21	43.40	43.07	43.32
2013	AMEX	FCOR	Mon, Oct 17, 2022	43.05	43.37	42.92	42.92
2012	AMEX	FCOR	Fri, Oct 14, 2022	43.40	43.43	43.04	43.04
2011	AMEX	FCOR	Thu, Oct 13, 2022	42.75	43.40	42.75	43.39
2010	AMEX	FCOR	Wed, Oct 12, 2022	43.35	43.39	43.22	43.36
2009	AMEX	FCOR	Tue, Oct 11, 2022	43.48	43.64	43.29	43.44
2008	AMEX	FCOR	Mon, Oct 10, 2022	43.72	43.72	43.34	43.42
2007	AMEX	FCOR	Fri, Oct 7, 2022	43.88	43.88	43.68	43.73
2006	AMEX	FCOR	Thu, Oct 6, 2022	44.18	44.18	44.01	44.12
2005	AMEX	FCOR	Wed, Oct 5, 2022	44.15	44.21	43.97	44.18
2004	AMEX	FCOR	Tue, Oct 4, 2022	44.35	44.63	44.35	44.50
2003	AMEX	FCOR	Mon, Oct 3, 2022	44.09	44.48	44.07	44.26
2002	AMEX	FCOR	Fri, Sep 30, 2022	44.00	44.04	43.66	43.80
2001	AMEX	FCOR	Thu, Sep 29, 2022	43.74	43.84	43.55	43.76
2000	AMEX	FCOR	Wed, Sep 28, 2022	43.56	44.15	43.56	44.15
1999	AMEX	FCOR	Tue, Sep 27, 2022	43.96	44.05	43.51	43.39
1998	AMEX	FCOR	Mon, Sep 26, 2022	44.47	44.54	43.97	43.97
1997	AMEX	FCOR	Fri, Sep 23, 2022	44.84	45.04	44.40	45.04
1996	AMEX	FCOR	Thu, Sep 22, 2022	45.10	45.10	44.71	44.82
1995	AMEX	FCOR	Wed, Sep 21, 2022	45.12	45.41	45.00	45.32
1994	AMEX	FCOR	Tue, Sep 20, 2022	45.14	45.29	45.12	45.12
1993	AMEX	FCOR	Mon, Sep 19, 2022	45.36	45.60	45.35	45.57
1992	AMEX	FCOR	Fri, Sep 16, 2022	45.40	45.58	45.40	45.51
1991	AMEX	FCOR	Thu, Sep 15, 2022	45.61	45.67	45.52	45.58
1990	AMEX	FCOR	Wed, Sep 14, 2022	45.52	45.76	45.52	45.72
1989	AMEX	FCOR	Tue, Sep 13, 2022	45.75	45.75	45.51	45.59
1988	AMEX	FCOR	Mon, Sep 12, 2022	46.13	46.17	45.86	45.91
1987	AMEX	FCOR	Fri, Sep 9, 2022	45.96	46.12	45.95	45.96
1986	AMEX	FCOR	Thu, Sep 8, 2022	45.77	46.03	45.77	45.85
1985	AMEX	FCOR	Wed, Sep 7, 2022	45.57	45.95	45.57	45.92
1984	AMEX	FCOR	Tue, Sep 6, 2022	45.81	45.81	45.13	45.50
1983	AMEX	FCOR	Fri, Sep 2, 2022	46.06	46.24	45.98	45.98
1982	AMEX	FCOR	Thu, Sep 1, 2022	45.84	45.92	45.61	45.87
1981	AMEX	FCOR	Wed, Aug 31, 2022	46.42	46.43	46.10	46.10
1980	AMEX	FCOR	Tue, Aug 30, 2022	46.42	46.63	46.35	46.51
1979	AMEX	FCOR	Mon, Aug 29, 2022	46.52	46.57	46.42	46.42
1978	AMEX	FCOR	Fri, Aug 26, 2022	47.06	47.11	46.91	46.81
1977	AMEX	FCOR	Thu, Aug 25, 2022	45.92	47.15	45.92	47.14
1976	AMEX	FCOR	Wed, Aug 24, 2022	46.75	46.79	46.70	46.77
1975	AMEX	FCOR	Tue, Aug 23, 2022	46.79	47.01	46.79	46.86
1974	AMEX	FCOR	Mon, Aug 22, 2022	46.97	46.97	46.81	46.82
1973	AMEX	FCOR	Fri, Aug 19, 2022	47.15	47.18	47.01	47.11
1972	AMEX	FCOR	Thu, Aug 18, 2022	47.60	47.60	47.46	47.51
1971	AMEX	FCOR	Wed, Aug 17, 2022	47.53	47.55	47.34	47.43
1970	AMEX	FCOR	Tue, Aug 16, 2022	47.82	47.82	47.58	47.79
1969	AMEX	FCOR	Mon, Aug 15, 2022	47.95	48.00	47.87	47.87
1968	AMEX	FCOR	Fri, Aug 12, 2022	47.65	47.88	47.61	47.88
1967	AMEX	FCOR	Thu, Aug 11, 2022	47.95	48.00	47.43	47.43
1966	AMEX	FCOR	Wed, Aug 10, 2022	47.74	47.96	47.74	47.76
1965	AMEX	FCOR	Tue, Aug 9, 2022	47.53	47.53	47.46	47.48
1964	AMEX	FCOR	Mon, Aug 8, 2022	47.69	47.78	47.63	47.66
1963	AMEX	FCOR	Fri, Aug 5, 2022	47.60	47.60	47.28	47.50
1962	AMEX	FCOR	Thu, Aug 4, 2022	47.81	48.05	47.81	48.01
1961	AMEX	FCOR	Wed, Aug 3, 2022	47.55	47.88	47.43	47.87
1960	AMEX	FCOR	Tue, Aug 2, 2022	47.97	48.02	47.52	47.54
1959	AMEX	FCOR	Mon, Aug 1, 2022	47.86	48.14	47.59	48.01
1958	AMEX	FCOR	Fri, Jul 29, 2022	47.61	47.98	47.61	47.86
1957	AMEX	FCOR	Thu, Jul 28, 2022	47.60	47.78	47.60	47.70
1956	AMEX	FCOR	Wed, Jul 27, 2022	47.39	47.59	47.36	47.38
1955	AMEX	FCOR	Tue, Jul 26, 2022	47.36	47.51	47.26	47.16
1954	AMEX	FCOR	Mon, Jul 25, 2022	47.41	47.41	47.25	47.30
1953	AMEX	FCOR	Fri, Jul 22, 2022	47.56	47.75	47.43	47.55
1952	AMEX	FCOR	Thu, Jul 21, 2022	46.82	47.20	46.82	47.19
1951	AMEX	FCOR	Wed, Jul 20, 2022	46.93	46.93	46.73	46.77
1950	AMEX	FCOR	Tue, Jul 19, 2022	46.74	46.83	46.65	46.78
1949	AMEX	FCOR	Mon, Jul 18, 2022	46.80	47.12	46.43	46.69
1948	AMEX	FCOR	Fri, Jul 15, 2022	46.77	47.00	46.72	46.92
1947	AMEX	FCOR	Thu, Jul 14, 2022	46.44	46.71	46.37	46.65
1946	AMEX	FCOR	Wed, Jul 13, 2022	46.29	46.94	46.28	46.89
1945	AMEX	FCOR	Tue, Jul 12, 2022	46.50	46.86	46.50	46.64
1944	AMEX	FCOR	Mon, Jul 11, 2022	46.46	46.69	46.46	46.57
1943	AMEX	FCOR	Fri, Jul 8, 2022	46.41	46.50	46.38	46.50
1942	AMEX	FCOR	Thu, Jul 7, 2022	46.68	46.72	46.54	46.57
1941	AMEX	FCOR	Wed, Jul 6, 2022	46.85	46.91	46.57	46.57
1940	AMEX	FCOR	Tue, Jul 5, 2022	46.83	46.85	46.70	46.79
1939	AMEX	FCOR	Fri, Jul 1, 2022	46.51	46.92	46.51	46.79
1938	AMEX	FCOR	Thu, Jun 30, 2022	46.22	46.46	46.22	46.39
1937	AMEX	FCOR	Wed, Jun 29, 2022	46.08	46.22	46.06	46.20
1936	AMEX	FCOR	Tue, Jun 28, 2022	46.07	46.08	45.92	46.04
1935	AMEX	FCOR	Mon, Jun 27, 2022	46.37	46.42	46.09	46.00
1934	AMEX	FCOR	Fri, Jun 24, 2022	46.55	46.74	46.36	46.49
1933	AMEX	FCOR	Thu, Jun 23, 2022	46.49	46.75	46.43	46.48
1932	AMEX	FCOR	Wed, Jun 22, 2022	46.30	46.41	46.21	46.21
1931	AMEX	FCOR	Tue, Jun 21, 2022	46.16	46.26	45.78	45.80
1930	AMEX	FCOR	Fri, Jun 17, 2022	46.29	46.32	46.10	46.32
1929	AMEX	FCOR	Thu, Jun 16, 2022	45.67	46.17	45.63	46.17
1928	AMEX	FCOR	Wed, Jun 15, 2022	46.05	46.28	45.89	46.27
1927	AMEX	FCOR	Tue, Jun 14, 2022	46.00	46.07	45.53	45.56
1926	AMEX	FCOR	Mon, Jun 13, 2022	45.89	46.13	45.21	45.65
1925	AMEX	FCOR	Fri, Jun 10, 2022	47.04	47.12	46.68	46.76
1924	AMEX	FCOR	Thu, Jun 9, 2022	47.40	47.46	47.21	47.21
1923	AMEX	FCOR	Wed, Jun 8, 2022	47.52	47.59	47.40	47.44
1922	AMEX	FCOR	Tue, Jun 7, 2022	47.55	47.72	47.51	47.63
1921	AMEX	FCOR	Mon, Jun 6, 2022	47.77	47.77	47.45	47.45
1920	AMEX	FCOR	Fri, Jun 3, 2022	47.66	47.78	47.66	47.76
1919	AMEX	FCOR	Thu, Jun 2, 2022	47.96	47.96	47.78	47.90
1918	AMEX	FCOR	Wed, Jun 1, 2022	48.16	48.28	47.79	47.88
1917	AMEX	FCOR	Tue, May 31, 2022	48.12	48.14	47.89	48.10
1916	AMEX	FCOR	Fri, May 27, 2022	48.31	48.55	48.31	48.40
1915	AMEX	FCOR	Thu, May 26, 2022	48.40	48.42	48.13	48.23
1914	AMEX	FCOR	Wed, May 25, 2022	48.00	48.31	48.00	48.13
1913	AMEX	FCOR	Tue, May 24, 2022	47.51	48.00	47.51	47.98
1912	AMEX	FCOR	Mon, May 23, 2022	47.41	47.54	47.29	47.39
1911	AMEX	FCOR	Fri, May 20, 2022	47.52	47.61	47.42	47.57
1910	AMEX	FCOR	Thu, May 19, 2022	47.34	47.57	47.27	47.40
1909	AMEX	FCOR	Wed, May 18, 2022	47.03	47.26	47.03	47.22
1908	AMEX	FCOR	Tue, May 17, 2022	47.17	47.23	47.10	47.21
1907	AMEX	FCOR	Mon, May 16, 2022	47.44	47.49	47.29	47.31
1906	AMEX	FCOR	Fri, May 13, 2022	47.40	47.50	47.25	47.40
1905	AMEX	FCOR	Thu, May 12, 2022	47.55	47.78	47.54	47.55
1904	AMEX	FCOR	Wed, May 11, 2022	47.13	47.60	47.13	47.53
1903	AMEX	FCOR	Tue, May 10, 2022	47.30	47.51	47.27	47.32
1902	AMEX	FCOR	Mon, May 9, 2022	46.97	47.15	46.85	47.14
1901	AMEX	FCOR	Fri, May 6, 2022	47.11	47.29	47.09	47.10
1900	AMEX	FCOR	Thu, May 5, 2022	47.68	47.68	47.17	47.37
1899	AMEX	FCOR	Wed, May 4, 2022	47.53	48.04	47.42	47.94
1898	AMEX	FCOR	Tue, May 3, 2022	47.56	47.80	47.55	47.62
1897	AMEX	FCOR	Mon, May 2, 2022	47.38	47.51	47.29	47.38
1896	AMEX	FCOR	Fri, Apr 29, 2022	47.51	47.92	47.51	47.66
1895	AMEX	FCOR	Thu, Apr 28, 2022	48.00	48.04	47.81	47.99
1894	AMEX	FCOR	Wed, Apr 27, 2022	48.19	48.38	47.97	47.97
1893	AMEX	FCOR	Tue, Apr 26, 2022	48.56	48.65	48.38	48.39
1892	AMEX	FCOR	Mon, Apr 25, 2022	48.15	48.51	48.15	48.41
1891	AMEX	FCOR	Fri, Apr 22, 2022	47.93	48.18	47.90	48.07
1890	AMEX	FCOR	Thu, Apr 21, 2022	48.53	48.53	48.01	48.12
1889	AMEX	FCOR	Wed, Apr 20, 2022	48.15	48.61	48.13	48.57
1888	AMEX	FCOR	Tue, Apr 19, 2022	48.15	48.41	48.00	48.17
1887	AMEX	FCOR	Mon, Apr 18, 2022	48.48	48.78	48.45	48.50
1886	AMEX	FCOR	Thu, Apr 14, 2022	49.07	49.18	48.77	48.78
1885	AMEX	FCOR	Wed, Apr 13, 2022	48.99	49.22	48.99	49.20
1884	AMEX	FCOR	Tue, Apr 12, 2022	48.93	49.26	48.93	49.00
1883	AMEX	FCOR	Mon, Apr 11, 2022	49.10	49.16	48.83	48.93
1882	AMEX	FCOR	Fri, Apr 8, 2022	49.30	49.46	49.20	49.35
1881	AMEX	FCOR	Thu, Apr 7, 2022	49.64	49.73	49.60	49.69
1880	AMEX	FCOR	Wed, Apr 6, 2022	49.59	50.01	49.59	49.80
1879	AMEX	FCOR	Tue, Apr 5, 2022	50.62	50.62	50.10	50.10
1878	AMEX	FCOR	Mon, Apr 4, 2022	50.71	50.74	50.56	50.74
1877	AMEX	FCOR	Fri, Apr 1, 2022	50.32	50.73	50.27	50.70
1876	AMEX	FCOR	Thu, Mar 31, 2022	50.59	50.78	50.59	50.60
1875	AMEX	FCOR	Wed, Mar 30, 2022	50.43	50.69	50.43	50.61
1874	AMEX	FCOR	Tue, Mar 29, 2022	50.39	50.61	50.37	50.55
1873	AMEX	FCOR	Mon, Mar 28, 2022	50.07	50.33	50.07	50.19
1872	AMEX	FCOR	Fri, Mar 25, 2022	50.26	50.26	49.96	50.09
1871	AMEX	FCOR	Thu, Mar 24, 2022	50.29	50.44	50.03	50.42
1870	AMEX	FCOR	Wed, Mar 23, 2022	50.21	50.45	50.21	50.42
1869	AMEX	FCOR	Tue, Mar 22, 2022	50.25	50.33	50.23	50.29
1868	AMEX	FCOR	Mon, Mar 21, 2022	50.68	50.76	50.40	50.42
1867	AMEX	FCOR	Fri, Mar 18, 2022	50.83	51.02	50.83	50.99
1866	AMEX	FCOR	Thu, Mar 17, 2022	50.71	50.95	50.60	50.94
1865	AMEX	FCOR	Wed, Mar 16, 2022	50.38	50.51	50.06	50.49
1864	AMEX	FCOR	Tue, Mar 15, 2022	50.17	50.27	50.12	50.23
1863	AMEX	FCOR	Mon, Mar 14, 2022	50.26	50.27	49.95	50.00
1862	AMEX	FCOR	Fri, Mar 11, 2022	50.68	50.72	50.59	50.62
1861	AMEX	FCOR	Thu, Mar 10, 2022	50.86	50.86	50.54	50.71
1860	AMEX	FCOR	Wed, Mar 9, 2022	50.97	51.20	50.97	51.10
1859	AMEX	FCOR	Tue, Mar 8, 2022	51.18	51.21	50.68	51.07
1858	AMEX	FCOR	Mon, Mar 7, 2022	51.62	51.76	51.29	51.29
1857	AMEX	FCOR	Fri, Mar 4, 2022	52.04	52.18	51.91	51.91
1856	AMEX	FCOR	Thu, Mar 3, 2022	51.80	51.93	51.80	51.89
1855	AMEX	FCOR	Wed, Mar 2, 2022	52.07	52.13	51.78	51.78
1854	AMEX	FCOR	Tue, Mar 1, 2022	52.33	52.64	52.09	52.33
1853	AMEX	FCOR	Mon, Feb 28, 2022	51.89	52.15	51.89	52.15
1852	AMEX	FCOR	Fri, Feb 25, 2022	51.64	51.77	51.64	51.73
1851	AMEX	FCOR	Thu, Feb 24, 2022	51.34	51.66	51.34	51.61
1850	AMEX	FCOR	Wed, Feb 23, 2022	51.84	51.84	51.54	51.43
1849	AMEX	FCOR	Tue, Feb 22, 2022	51.80	51.93	51.76	51.91
1848	AMEX	FCOR	Fri, Feb 18, 2022	51.96	52.02	51.89	51.96
1847	AMEX	FCOR	Thu, Feb 17, 2022	51.91	52.00	51.83	51.88
1846	AMEX	FCOR	Wed, Feb 16, 2022	51.93	51.93	51.67	51.83
1845	AMEX	FCOR	Tue, Feb 15, 2022	51.89	52.02	51.79	51.79
1844	AMEX	FCOR	Mon, Feb 14, 2022	52.25	52.25	51.95	52.02
1843	AMEX	FCOR	Fri, Feb 11, 2022	52.16	52.37	51.98	52.37
1842	AMEX	FCOR	Thu, Feb 10, 2022	52.32	52.47	52.07	52.07
1841	AMEX	FCOR	Wed, Feb 9, 2022	52.54	52.77	52.54	52.66
1840	AMEX	FCOR	Tue, Feb 8, 2022	52.63	52.66	52.54	52.54
1839	AMEX	FCOR	Mon, Feb 7, 2022	52.56	52.71	52.51	52.70
1838	AMEX	FCOR	Fri, Feb 4, 2022	52.70	52.80	52.58	52.62
1837	AMEX	FCOR	Thu, Feb 3, 2022	53.13	53.13	53.05	53.09
1836	AMEX	FCOR	Wed, Feb 2, 2022	53.50	53.58	53.43	53.44
1835	AMEX	FCOR	Tue, Feb 1, 2022	53.44	53.44	53.20	53.38
1834	AMEX	FCOR	Mon, Jan 31, 2022	53.38	53.38	53.18	53.31
1833	AMEX	FCOR	Fri, Jan 28, 2022	53.00	53.32	53.00	53.32
1832	AMEX	FCOR	Thu, Jan 27, 2022	53.33	53.51	53.25	53.28
1831	AMEX	FCOR	Wed, Jan 26, 2022	53.54	53.76	53.30	53.21
1830	AMEX	FCOR	Tue, Jan 25, 2022	53.70	53.80	53.63	53.63
1829	AMEX	FCOR	Mon, Jan 24, 2022	53.91	53.91	53.61	53.70
1828	AMEX	FCOR	Fri, Jan 21, 2022	53.76	53.89	53.76	53.82
1827	AMEX	FCOR	Thu, Jan 20, 2022	53.65	53.70	53.55	53.55
1826	AMEX	FCOR	Wed, Jan 19, 2022	53.45	54.18	53.45	53.56
1825	AMEX	FCOR	Tue, Jan 18, 2022	53.69	53.70	53.48	53.48
1824	AMEX	FCOR	Fri, Jan 14, 2022	54.13	54.13	53.92	53.94
1823	AMEX	FCOR	Thu, Jan 13, 2022	54.20	54.31	54.15	54.31
1822	AMEX	FCOR	Wed, Jan 12, 2022	53.92	54.31	53.92	54.22
1821	AMEX	FCOR	Tue, Jan 11, 2022	54.06	54.20	54.04	54.18
1820	AMEX	FCOR	Mon, Jan 10, 2022	53.89	54.08	53.89	54.07
1819	AMEX	FCOR	Fri, Jan 7, 2022	54.24	54.31	54.05	54.14
1818	AMEX	FCOR	Thu, Jan 6, 2022	54.25	54.40	54.25	54.31
1817	AMEX	FCOR	Wed, Jan 5, 2022	54.64	54.71	54.37	54.37
1816	AMEX	FCOR	Tue, Jan 4, 2022	54.57	54.61	54.47	54.61
1815	AMEX	FCOR	Mon, Jan 3, 2022	54.84	54.84	54.60	54.64
1814	AMEX	FCOR	Fri, Dec 31, 2021	55.19	55.22	55.01	55.01
1813	AMEX	FCOR	Thu, Dec 30, 2021	55.03	55.14	54.97	55.14
1812	AMEX	FCOR	Wed, Dec 29, 2021	55.12	55.12	54.94	54.97
1811	AMEX	FCOR	Tue, Dec 28, 2021	55.45	55.67	55.33	55.23
1810	AMEX	FCOR	Mon, Dec 27, 2021	54.87	55.37	54.87	55.35
1809	AMEX	FCOR	Thu, Dec 23, 2021	55.31	55.31	55.15	55.29
1808	AMEX	FCOR	Wed, Dec 22, 2021	55.33	55.33	54.93	55.30
1807	AMEX	FCOR	Tue, Dec 21, 2021	54.86	55.24	54.86	55.23
1806	AMEX	FCOR	Mon, Dec 20, 2021	55.70	55.70	55.14	55.18
1805	AMEX	FCOR	Fri, Dec 17, 2021	55.31	55.45	55.31	55.39
1804	AMEX	FCOR	Thu, Dec 16, 2021	55.29	55.39	55.25	55.25
1803	AMEX	FCOR	Wed, Dec 15, 2021	55.09	55.25	55.09	55.25
1802	AMEX	FCOR	Tue, Dec 14, 2021	55.22	55.32	55.11	55.20
1801	AMEX	FCOR	Mon, Dec 13, 2021	55.32	55.46	55.32	55.39
1800	AMEX	FCOR	Fri, Dec 10, 2021	55.25	55.40	55.16	55.16
1799	AMEX	FCOR	Thu, Dec 9, 2021	55.20	55.28	55.14	55.14
1798	AMEX	FCOR	Wed, Dec 8, 2021	54.73	55.30	54.73	55.16
1797	AMEX	FCOR	Tue, Dec 7, 2021	55.63	55.63	55.41	55.45
1796	AMEX	FCOR	Mon, Dec 6, 2021	55.69	55.69	55.38	55.42
1795	AMEX	FCOR	Fri, Dec 3, 2021	55.27	55.75	55.27	55.65
1794	AMEX	FCOR	Thu, Dec 2, 2021	55.20	55.26	55.16	55.26
1793	AMEX	FCOR	Wed, Dec 1, 2021	55.19	55.20	55.06	55.18
1792	AMEX	FCOR	Tue, Nov 30, 2021	55.24	55.43	55.16	55.23
1791	AMEX	FCOR	Mon, Nov 29, 2021	55.00	55.08	54.86	55.07
1790	AMEX	FCOR	Fri, Nov 26, 2021	54.71	55.06	54.71	55.00
1789	AMEX	FCOR	Wed, Nov 24, 2021	54.59	54.82	54.59	54.71
1788	AMEX	FCOR	Tue, Nov 23, 2021	54.91	54.91	54.65	54.67
1787	AMEX	FCOR	Mon, Nov 22, 2021	55.13	55.23	54.91	54.93
1786	AMEX	FCOR	Fri, Nov 19, 2021	55.27	55.40	55.27	55.31
1785	AMEX	FCOR	Thu, Nov 18, 2021	55.12	55.23	54.79	55.15
1784	AMEX	FCOR	Wed, Nov 17, 2021	54.91	55.09	54.90	55.09
1783	AMEX	FCOR	Tue, Nov 16, 2021	54.93	55.09	54.91	54.91
1782	AMEX	FCOR	Mon, Nov 15, 2021	55.30	55.30	55.02	55.02
1781	AMEX	FCOR	Fri, Nov 12, 2021	55.45	55.46	55.27	55.32
1780	AMEX	FCOR	Thu, Nov 11, 2021	55.47	55.51	55.33	55.38
1779	AMEX	FCOR	Wed, Nov 10, 2021	55.85	55.86	55.43	55.51
1778	AMEX	FCOR	Tue, Nov 9, 2021	56.00	56.08	55.93	55.96
1777	AMEX	FCOR	Mon, Nov 8, 2021	55.83	55.86	55.76	55.82
1776	AMEX	FCOR	Fri, Nov 5, 2021	55.67	55.98	55.67	55.98
1775	AMEX	FCOR	Thu, Nov 4, 2021	55.40	55.64	55.40	55.62
1774	AMEX	FCOR	Wed, Nov 3, 2021	55.73	55.73	55.29	55.39
1773	AMEX	FCOR	Tue, Nov 2, 2021	55.30	55.48	55.30	55.46
1772	AMEX	FCOR	Mon, Nov 1, 2021	55.18	55.34	55.18	55.32
1771	AMEX	FCOR	Fri, Oct 29, 2021	55.22	55.49	54.91	55.44
1770	AMEX	FCOR	Thu, Oct 28, 2021	55.31	55.52	55.31	55.40
1769	AMEX	FCOR	Wed, Oct 27, 2021	55.21	55.57	55.21	55.47
1768	AMEX	FCOR	Tue, Oct 26, 2021	55.21	55.35	55.19	55.23
1767	AMEX	FCOR	Mon, Oct 25, 2021	55.06	55.24	55.06	55.12
1766	AMEX	FCOR	Fri, Oct 22, 2021	54.91	55.15	54.91	55.07
1765	AMEX	FCOR	Thu, Oct 21, 2021	55.02	55.06	54.90	54.95
1764	AMEX	FCOR	Wed, Oct 20, 2021	55.07	55.13	55.03	55.03
1763	AMEX	FCOR	Tue, Oct 19, 2021	55.25	55.37	55.14	55.17
1762	AMEX	FCOR	Mon, Oct 18, 2021	55.23	55.38	55.23	55.35
1761	AMEX	FCOR	Fri, Oct 15, 2021	55.40	55.44	55.35	55.40
1760	AMEX	FCOR	Thu, Oct 14, 2021	55.33	55.57	55.33	55.52
1759	AMEX	FCOR	Wed, Oct 13, 2021	55.05	55.35	55.05	55.33
1758	AMEX	FCOR	Tue, Oct 12, 2021	54.93	55.15	54.93	55.15
1757	AMEX	FCOR	Mon, Oct 11, 2021	54.99	55.01	54.90	54.92
1756	AMEX	FCOR	Fri, Oct 8, 2021	55.18	55.18	54.97	55.01
1755	AMEX	FCOR	Thu, Oct 7, 2021	55.39	55.42	55.22	55.24
1754	AMEX	FCOR	Wed, Oct 6, 2021	55.37	55.42	55.33	55.39
1753	AMEX	FCOR	Tue, Oct 5, 2021	55.46	55.56	55.40	55.41
1752	AMEX	FCOR	Mon, Oct 4, 2021	55.49	55.60	55.49	55.56
1751	AMEX	FCOR	Fri, Oct 1, 2021	55.50	55.66	55.50	55.66
1750	AMEX	FCOR	Thu, Sep 30, 2021	55.39	55.43	55.31	55.36
1749	AMEX	FCOR	Wed, Sep 29, 2021	55.43	55.60	55.36	55.43
1748	AMEX	FCOR	Tue, Sep 28, 2021	55.62	55.62	55.43	55.46
1747	AMEX	FCOR	Mon, Sep 27, 2021	55.92	56.01	55.92	55.84
1746	AMEX	FCOR	Fri, Sep 24, 2021	55.92	56.08	55.92	56.01
1745	AMEX	FCOR	Thu, Sep 23, 2021	56.03	56.42	56.03	56.18
1744	AMEX	FCOR	Wed, Sep 22, 2021	56.32	56.47	56.32	56.47
1743	AMEX	FCOR	Tue, Sep 21, 2021	56.32	56.75	56.29	56.36
1742	AMEX	FCOR	Mon, Sep 20, 2021	56.26	56.39	56.25	56.33
1741	AMEX	FCOR	Fri, Sep 17, 2021	56.10	56.24	56.10	56.23
1740	AMEX	FCOR	Thu, Sep 16, 2021	56.05	56.35	55.67	56.35
1739	AMEX	FCOR	Wed, Sep 15, 2021	56.34	56.63	56.34	56.38
1738	AMEX	FCOR	Tue, Sep 14, 2021	56.37	56.46	56.37	56.40
1737	AMEX	FCOR	Mon, Sep 13, 2021	56.18	56.31	56.18	56.26
1736	AMEX	FCOR	Fri, Sep 10, 2021	56.23	56.27	56.13	56.19
1735	AMEX	FCOR	Thu, Sep 9, 2021	55.93	56.33	55.93	56.28
1734	AMEX	FCOR	Wed, Sep 8, 2021	55.90	56.07	55.90	56.04
1733	AMEX	FCOR	Tue, Sep 7, 2021	55.94	55.94	55.78	55.82
1732	AMEX	FCOR	Fri, Sep 3, 2021	56.27	56.27	56.08	56.13
1731	AMEX	FCOR	Thu, Sep 2, 2021	56.15	56.27	56.15	56.20
1730	AMEX	FCOR	Wed, Sep 1, 2021	56.07	56.22	56.07	56.13
1729	AMEX	FCOR	Tue, Aug 31, 2021	56.08	56.25	56.08	56.13
1728	AMEX	FCOR	Mon, Aug 30, 2021	55.99	56.20	55.99	56.20
1727	AMEX	FCOR	Fri, Aug 27, 2021	55.87	56.14	55.87	56.14
1726	AMEX	FCOR	Thu, Aug 26, 2021	55.92	56.07	55.92	55.91
1725	AMEX	FCOR	Wed, Aug 25, 2021	56.10	56.10	55.96	56.00
1724	AMEX	FCOR	Tue, Aug 24, 2021	56.15	56.21	56.12	56.12
1723	AMEX	FCOR	Mon, Aug 23, 2021	56.18	56.26	56.16	56.24
1722	AMEX	FCOR	Fri, Aug 20, 2021	56.28	56.28	56.10	56.19
1721	AMEX	FCOR	Thu, Aug 19, 2021	56.11	56.28	56.06	56.22
1720	AMEX	FCOR	Wed, Aug 18, 2021	56.11	56.12	56.01	56.07
1719	AMEX	FCOR	Tue, Aug 17, 2021	56.08	56.20	56.07	56.12
1718	AMEX	FCOR	Mon, Aug 16, 2021	56.11	56.29	56.11	56.15
1717	AMEX	FCOR	Fri, Aug 13, 2021	55.79	56.11	55.79	56.11
1716	AMEX	FCOR	Thu, Aug 12, 2021	55.79	55.83	55.75	55.83
1715	AMEX	FCOR	Wed, Aug 11, 2021	55.71	55.88	55.60	55.84
1714	AMEX	FCOR	Tue, Aug 10, 2021	55.85	55.88	55.72	55.75
1713	AMEX	FCOR	Mon, Aug 9, 2021	56.00	56.09	55.81	55.87
1712	AMEX	FCOR	Fri, Aug 6, 2021	56.35	56.35	56.00	56.00
1711	AMEX	FCOR	Thu, Aug 5, 2021	56.48	56.48	56.36	56.37
1710	AMEX	FCOR	Wed, Aug 4, 2021	56.81	56.81	56.35	56.59
1709	AMEX	FCOR	Tue, Aug 3, 2021	56.50	56.62	56.50	56.54
1708	AMEX	FCOR	Mon, Aug 2, 2021	56.44	56.61	56.43	56.51
1707	AMEX	FCOR	Fri, Jul 30, 2021	56.36	56.44	56.36	56.38
1706	AMEX	FCOR	Thu, Jul 29, 2021	56.33	56.38	56.27	56.34
1705	AMEX	FCOR	Wed, Jul 28, 2021	56.30	56.45	56.24	56.45
1704	AMEX	FCOR	Tue, Jul 27, 2021	56.29	56.45	56.29	56.34
1703	AMEX	FCOR	Mon, Jul 26, 2021	56.38	56.38	56.26	56.27
1702	AMEX	FCOR	Fri, Jul 23, 2021	56.46	56.46	56.12	56.34
1701	AMEX	FCOR	Thu, Jul 22, 2021	56.21	56.40	56.21	56.36
1700	AMEX	FCOR	Wed, Jul 21, 2021	56.17	56.24	56.16	56.20
1699	AMEX	FCOR	Tue, Jul 20, 2021	56.53	56.60	56.26	56.35
1698	AMEX	FCOR	Mon, Jul 19, 2021	56.53	56.53	56.29	56.39
1697	AMEX	FCOR	Fri, Jul 16, 2021	56.17	56.18	56.04	56.10
1696	AMEX	FCOR	Thu, Jul 15, 2021	56.18	56.18	56.03	56.16
1695	AMEX	FCOR	Wed, Jul 14, 2021	55.98	56.09	55.97	56.04
1694	AMEX	FCOR	Tue, Jul 13, 2021	56.04	56.07	55.80	55.81
1693	AMEX	FCOR	Mon, Jul 12, 2021	56.26	56.26	55.97	55.99
1692	AMEX	FCOR	Fri, Jul 9, 2021	56.14	56.14	55.99	56.02
1691	AMEX	FCOR	Thu, Jul 8, 2021	56.15	56.24	56.15	56.23
1690	AMEX	FCOR	Wed, Jul 7, 2021	56.28	56.28	55.67	56.14
1689	AMEX	FCOR	Tue, Jul 6, 2021	55.90	56.09	55.90	55.97
1688	AMEX	FCOR	Fri, Jul 2, 2021	55.69	55.87	55.69	55.85
1687	AMEX	FCOR	Thu, Jul 1, 2021	55.70	55.75	55.61	55.69
1686	AMEX	FCOR	Wed, Jun 30, 2021	55.65	55.80	55.65	55.71
1685	AMEX	FCOR	Tue, Jun 29, 2021	55.56	55.67	55.56	55.65
1684	AMEX	FCOR	Mon, Jun 28, 2021	55.70	55.70	55.44	55.58
1683	AMEX	FCOR	Fri, Jun 25, 2021	55.69	55.69	55.40	55.40
1682	AMEX	FCOR	Thu, Jun 24, 2021	55.71	55.71	55.50	55.63
1681	AMEX	FCOR	Wed, Jun 23, 2021	55.64	55.64	55.53	55.53
1680	AMEX	FCOR	Tue, Jun 22, 2021	55.93	55.93	55.36	55.63
1679	AMEX	FCOR	Mon, Jun 21, 2021	55.78	55.78	55.50	55.55
1678	AMEX	FCOR	Fri, Jun 18, 2021	55.74	55.79	55.50	55.78
1677	AMEX	FCOR	Thu, Jun 17, 2021	55.50	55.74	55.37	55.52
1676	AMEX	FCOR	Wed, Jun 16, 2021	55.40	55.58	55.20	55.31
1675	AMEX	FCOR	Tue, Jun 15, 2021	55.58	55.58	55.28	55.44
1674	AMEX	FCOR	Mon, Jun 14, 2021	55.71	55.71	55.35	55.40
1673	AMEX	FCOR	Fri, Jun 11, 2021	55.61	55.64	55.50	55.57
1672	AMEX	FCOR	Thu, Jun 10, 2021	55.29	55.54	55.29	55.54
1671	AMEX	FCOR	Wed, Jun 9, 2021	55.35	55.40	55.30	55.36
1670	AMEX	FCOR	Tue, Jun 8, 2021	55.11	55.27	55.11	55.25
1669	AMEX	FCOR	Mon, Jun 7, 2021	55.24	55.24	54.75	55.03
1668	AMEX	FCOR	Fri, Jun 4, 2021	54.90	55.15	54.90	55.10
1667	AMEX	FCOR	Thu, Jun 3, 2021	54.94	54.94	54.75	54.77
1666	AMEX	FCOR	Wed, Jun 2, 2021	54.95	54.97	54.92	54.95
1665	AMEX	FCOR	Tue, Jun 1, 2021	54.86	54.91	54.70	54.87
1664	AMEX	FCOR	Fri, May 28, 2021	54.96	54.97	54.72	54.84
1663	AMEX	FCOR	Thu, May 27, 2021	55.05	55.05	54.69	54.78
1662	AMEX	FCOR	Wed, May 26, 2021	55.19	55.19	54.91	54.95
1661	AMEX	FCOR	Tue, May 25, 2021	54.99	55.10	54.96	54.97
1660	AMEX	FCOR	Mon, May 24, 2021	54.88	54.99	54.88	54.93
1659	AMEX	FCOR	Fri, May 21, 2021	54.83	54.90	54.81	54.84
1658	AMEX	FCOR	Thu, May 20, 2021	54.60	54.78	54.60	54.75
1657	AMEX	FCOR	Wed, May 19, 2021	54.53	54.60	54.41	54.48
1656	AMEX	FCOR	Tue, May 18, 2021	54.71	54.71	54.60	54.60
1655	AMEX	FCOR	Mon, May 17, 2021	54.75	54.75	54.66	54.71
1654	AMEX	FCOR	Fri, May 14, 2021	54.64	54.85	54.64	54.74
1653	AMEX	FCOR	Thu, May 13, 2021	54.30	54.59	54.30	54.53
1652	AMEX	FCOR	Wed, May 12, 2021	54.40	54.55	54.31	54.34
1651	AMEX	FCOR	Tue, May 11, 2021	54.62	54.68	54.61	54.65
1650	AMEX	FCOR	Mon, May 10, 2021	55.17	55.17	54.50	54.76
1649	AMEX	FCOR	Fri, May 7, 2021	54.95	55.18	54.94	54.97
1648	AMEX	FCOR	Thu, May 6, 2021	54.75	54.95	54.75	54.95
1647	AMEX	FCOR	Wed, May 5, 2021	54.80	54.88	54.78	54.87
1646	AMEX	FCOR	Tue, May 4, 2021	54.84	54.93	54.78	54.81
1645	AMEX	FCOR	Mon, May 3, 2021	54.77	54.89	54.72	54.74
1644	AMEX	FCOR	Fri, Apr 30, 2021	54.67	54.73	54.58	54.71
1643	AMEX	FCOR	Thu, Apr 29, 2021	54.54	54.86	54.44	54.61
1642	AMEX	FCOR	Wed, Apr 28, 2021	54.62	54.65	54.51	54.64
1641	AMEX	FCOR	Tue, Apr 27, 2021	54.94	54.94	54.71	54.65
1640	AMEX	FCOR	Mon, Apr 26, 2021	54.98	55.00	54.94	54.95
1639	AMEX	FCOR	Fri, Apr 23, 2021	54.96	55.02	54.92	54.96
1638	AMEX	FCOR	Thu, Apr 22, 2021	54.87	54.97	54.82	54.93
1637	AMEX	FCOR	Wed, Apr 21, 2021	54.77	54.88	54.71	54.85
1636	AMEX	FCOR	Tue, Apr 20, 2021	54.50	54.81	54.50	54.75
1635	AMEX	FCOR	Mon, Apr 19, 2021	54.60	54.77	54.59	54.61
1634	AMEX	FCOR	Fri, Apr 16, 2021	55.05	55.05	54.76	54.78
1633	AMEX	FCOR	Thu, Apr 15, 2021	54.85	55.10	54.85	55.05
1632	AMEX	FCOR	Wed, Apr 14, 2021	54.78	54.79	54.70	54.74
1631	AMEX	FCOR	Tue, Apr 13, 2021	54.57	54.78	54.54	54.78
1630	AMEX	FCOR	Mon, Apr 12, 2021	54.62	54.62	54.53	54.57
1629	AMEX	FCOR	Fri, Apr 9, 2021	54.60	54.71	54.54	54.62
1628	AMEX	FCOR	Thu, Apr 8, 2021	54.50	54.69	54.50	54.66
1627	AMEX	FCOR	Wed, Apr 7, 2021	54.67	54.67	54.47	54.49
1626	AMEX	FCOR	Tue, Apr 6, 2021	54.33	54.65	54.33	54.63
1625	AMEX	FCOR	Mon, Apr 5, 2021	54.04	54.40	54.04	54.31
1624	AMEX	FCOR	Thu, Apr 1, 2021	54.45	54.56	54.40	54.49
1623	AMEX	FCOR	Wed, Mar 31, 2021	54.30	54.40	54.20	54.20
1622	AMEX	FCOR	Tue, Mar 30, 2021	54.30	54.30	53.92	54.20
1621	AMEX	FCOR	Mon, Mar 29, 2021	54.42	54.42	53.95	54.07
1620	AMEX	FCOR	Fri, Mar 26, 2021	54.14	54.28	54.11	54.12
1619	AMEX	FCOR	Thu, Mar 25, 2021	54.31	54.41	54.21	54.28
1618	AMEX	FCOR	Wed, Mar 24, 2021	54.26	54.32	54.16	54.31
1617	AMEX	FCOR	Tue, Mar 23, 2021	54.08	54.23	54.04	54.15
1616	AMEX	FCOR	Mon, Mar 22, 2021	53.80	54.17	53.80	54.09
1615	AMEX	FCOR	Fri, Mar 19, 2021	53.81	53.89	53.15	53.88
1614	AMEX	FCOR	Thu, Mar 18, 2021	53.86	53.91	53.77	53.86
1613	AMEX	FCOR	Wed, Mar 17, 2021	53.89	54.24	53.83	54.23
1612	AMEX	FCOR	Tue, Mar 16, 2021	54.18	54.20	54.01	54.16
1611	AMEX	FCOR	Mon, Mar 15, 2021	53.95	54.16	53.83	53.99
1610	AMEX	FCOR	Fri, Mar 12, 2021	54.15	54.15	53.93	53.95
1609	AMEX	FCOR	Thu, Mar 11, 2021	54.37	54.55	54.31	54.48
1608	AMEX	FCOR	Wed, Mar 10, 2021	54.11	54.40	54.11	54.38
1607	AMEX	FCOR	Tue, Mar 9, 2021	54.16	54.22	54.07	54.15
1606	AMEX	FCOR	Mon, Mar 8, 2021	54.17	54.26	53.77	53.91
1605	AMEX	FCOR	Fri, Mar 5, 2021	54.33	54.38	54.04	54.30
1604	AMEX	FCOR	Thu, Mar 4, 2021	54.92	54.92	54.33	54.37
1603	AMEX	FCOR	Wed, Mar 3, 2021	54.85	54.97	54.81	54.86
1602	AMEX	FCOR	Tue, Mar 2, 2021	55.10	55.14	54.99	55.05
1601	AMEX	FCOR	Mon, Mar 1, 2021	54.94	55.27	54.94	55.19
1600	AMEX	FCOR	Fri, Feb 26, 2021	54.80	54.98	54.69	54.98
1599	AMEX	FCOR	Thu, Feb 25, 2021	55.10	55.17	54.26	54.52
1598	AMEX	FCOR	Wed, Feb 24, 2021	55.02	55.30	54.93	55.30
1597	AMEX	FCOR	Tue, Feb 23, 2021	55.20	55.38	55.10	55.25
1596	AMEX	FCOR	Mon, Feb 22, 2021	55.50	55.56	55.25	55.26
1595	AMEX	FCOR	Fri, Feb 19, 2021	55.83	55.83	55.57	55.59
1594	AMEX	FCOR	Thu, Feb 18, 2021	56.00	56.00	55.74	55.87
1593	AMEX	FCOR	Wed, Feb 17, 2021	55.80	55.99	55.80	55.99
1592	AMEX	FCOR	Tue, Feb 16, 2021	56.09	56.09	55.77	55.79
1591	AMEX	FCOR	Fri, Feb 12, 2021	56.16	56.25	56.09	56.09
1590	AMEX	FCOR	Thu, Feb 11, 2021	56.33	56.41	56.28	56.30
1589	AMEX	FCOR	Wed, Feb 10, 2021	56.40	56.43	56.36	56.41
1588	AMEX	FCOR	Tue, Feb 9, 2021	56.36	56.43	56.30	56.30
1587	AMEX	FCOR	Mon, Feb 8, 2021	56.15	56.36	56.15	56.36
1586	AMEX	FCOR	Fri, Feb 5, 2021	56.19	56.55	56.19	56.21
1585	AMEX	FCOR	Thu, Feb 4, 2021	56.25	56.26	56.09	56.24
1584	AMEX	FCOR	Wed, Feb 3, 2021	56.25	56.47	56.25	56.27
1583	AMEX	FCOR	Tue, Feb 2, 2021	56.27	56.27	56.22	56.25
1582	AMEX	FCOR	Mon, Feb 1, 2021	56.38	56.50	56.28	56.45
1581	AMEX	FCOR	Fri, Jan 29, 2021	56.30	56.42	56.25	56.27
1580	AMEX	FCOR	Thu, Jan 28, 2021	56.49	56.51	56.38	56.40
1579	AMEX	FCOR	Wed, Jan 27, 2021	56.73	56.90	56.48	56.50
1578	AMEX	FCOR	Tue, Jan 26, 2021	56.62	56.71	56.57	56.59
1577	AMEX	FCOR	Mon, Jan 25, 2021	56.49	56.69	56.49	56.62
1576	AMEX	FCOR	Fri, Jan 22, 2021	56.62	56.63	56.47	56.47
1575	AMEX	FCOR	Thu, Jan 21, 2021	56.65	56.65	56.51	56.62
1574	AMEX	FCOR	Wed, Jan 20, 2021	56.68	56.73	56.65	56.65
1573	AMEX	FCOR	Tue, Jan 19, 2021	56.61	57.13	56.56	56.68
1572	AMEX	FCOR	Fri, Jan 15, 2021	56.69	56.87	56.39	56.55
1571	AMEX	FCOR	Thu, Jan 14, 2021	56.75	56.75	56.47	56.50
1570	AMEX	FCOR	Wed, Jan 13, 2021	56.32	56.75	56.32	56.69
1569	AMEX	FCOR	Tue, Jan 12, 2021	56.30	56.32	55.89	56.30
1568	AMEX	FCOR	Mon, Jan 11, 2021	56.39	56.42	56.30	56.34
1567	AMEX	FCOR	Fri, Jan 8, 2021	56.43	56.64	56.34	56.44
1566	AMEX	FCOR	Thu, Jan 7, 2021	56.39	56.48	56.33	56.43
1565	AMEX	FCOR	Wed, Jan 6, 2021	56.75	56.75	56.18	56.49
1564	AMEX	FCOR	Tue, Jan 5, 2021	57.27	57.27	56.75	56.89
1563	AMEX	FCOR	Mon, Jan 4, 2021	57.34	57.34	56.93	57.03
1562	AMEX	FCOR	Thu, Dec 31, 2020	57.20	57.25	57.12	57.24
1561	AMEX	FCOR	Wed, Dec 30, 2020	57.25	57.25	57.09	57.15
1560	AMEX	FCOR	Tue, Dec 29, 2020	57.01	57.07	56.88	57.06
1559	AMEX	FCOR	Mon, Dec 28, 2020	56.99	57.08	56.86	56.94
1558	AMEX	FCOR	Thu, Dec 24, 2020	57.12	57.12	57.01	57.09
1557	AMEX	FCOR	Wed, Dec 23, 2020	56.93	57.08	56.82	56.95
1556	AMEX	FCOR	Tue, Dec 22, 2020	57.01	57.01	56.87	56.97
1555	AMEX	FCOR	Mon, Dec 21, 2020	56.95	56.95	56.82	56.84
1554	AMEX	FCOR	Fri, Dec 18, 2020	56.85	57.01	56.85	56.91
1553	AMEX	FCOR	Thu, Dec 17, 2020	57.00	57.08	56.89	56.95
1552	AMEX	FCOR	Wed, Dec 16, 2020	56.95	56.99	56.83	56.92
1551	AMEX	FCOR	Tue, Dec 15, 2020	56.85	56.99	56.82	56.89
1550	AMEX	FCOR	Mon, Dec 14, 2020	56.71	57.11	56.70	56.82
1549	AMEX	FCOR	Fri, Dec 11, 2020	57.00	57.00	56.80	56.89
1548	AMEX	FCOR	Thu, Dec 10, 2020	56.71	56.97	56.66	56.81
1547	AMEX	FCOR	Wed, Dec 9, 2020	56.76	56.76	56.52	56.63
1546	AMEX	FCOR	Tue, Dec 8, 2020	56.72	57.12	56.69	56.74
1545	AMEX	FCOR	Mon, Dec 7, 2020	56.80	57.06	56.69	56.69
1544	AMEX	FCOR	Fri, Dec 4, 2020	56.95	57.01	56.60	56.60
1543	AMEX	FCOR	Thu, Dec 3, 2020	57.03	57.27	57.00	56.90
1542	AMEX	FCOR	Wed, Dec 2, 2020	57.00	57.05	56.76	56.90
1541	AMEX	FCOR	Tue, Dec 1, 2020	57.10	57.39	56.99	57.05
1540	AMEX	FCOR	Mon, Nov 30, 2020	57.20	57.20	57.04	57.13
1539	AMEX	FCOR	Fri, Nov 27, 2020	56.99	57.08	56.95	57.05
1538	AMEX	FCOR	Wed, Nov 25, 2020	57.02	57.02	56.86	56.90
1537	AMEX	FCOR	Tue, Nov 24, 2020	57.02	57.03	56.93	56.90
1536	AMEX	FCOR	Mon, Nov 23, 2020	57.00	57.20	56.87	57.03
1535	AMEX	FCOR	Fri, Nov 20, 2020	57.10	57.11	56.74	57.02
1534	AMEX	FCOR	Thu, Nov 19, 2020	56.85	56.97	56.85	56.95
1533	AMEX	FCOR	Wed, Nov 18, 2020	56.74	56.83	56.68	56.77
1532	AMEX	FCOR	Tue, Nov 17, 2020	56.46	56.68	56.46	56.66
1531	AMEX	FCOR	Mon, Nov 16, 2020	56.50	56.52	56.45	56.47
1530	AMEX	FCOR	Fri, Nov 13, 2020	56.37	56.49	56.37	56.42
1529	AMEX	FCOR	Thu, Nov 12, 2020	56.47	56.47	56.32	56.35
1528	AMEX	FCOR	Wed, Nov 11, 2020	56.25	56.29	56.09	56.28
1527	AMEX	FCOR	Tue, Nov 10, 2020	56.25	56.25	56.07	56.09
1526	AMEX	FCOR	Mon, Nov 9, 2020	56.56	56.56	56.00	56.17
1525	AMEX	FCOR	Fri, Nov 6, 2020	56.55	56.57	56.38	56.56
1524	AMEX	FCOR	Thu, Nov 5, 2020	56.50	56.60	56.28	56.59
1523	AMEX	FCOR	Wed, Nov 4, 2020	56.23	56.42	56.18	56.31
1522	AMEX	FCOR	Tue, Nov 3, 2020	55.62	55.85	55.62	55.75
1521	AMEX	FCOR	Mon, Nov 2, 2020	55.66	55.85	55.66	55.71
1520	AMEX	FCOR	Fri, Oct 30, 2020	55.80	55.88	55.66	55.71
1519	AMEX	FCOR	Thu, Oct 29, 2020	55.81	56.00	55.68	55.80
1518	AMEX	FCOR	Wed, Oct 28, 2020	56.26	56.26	55.94	55.94
1517	AMEX	FCOR	Tue, Oct 27, 2020	56.06	56.30	56.06	56.19
1516	AMEX	FCOR	Mon, Oct 26, 2020	55.84	56.21	55.84	56.14
1515	AMEX	FCOR	Fri, Oct 23, 2020	55.90	56.06	55.87	56.03
1514	AMEX	FCOR	Thu, Oct 22, 2020	56.05	56.05	55.95	55.95
1513	AMEX	FCOR	Wed, Oct 21, 2020	56.08	56.10	56.05	56.08
1512	AMEX	FCOR	Tue, Oct 20, 2020	56.10	56.14	56.07	56.11
1511	AMEX	FCOR	Mon, Oct 19, 2020	56.28	56.30	56.13	56.17
1510	AMEX	FCOR	Fri, Oct 16, 2020	56.27	56.30	56.27	56.28
1509	AMEX	FCOR	Thu, Oct 15, 2020	56.25	56.30	56.24	56.30
1508	AMEX	FCOR	Wed, Oct 14, 2020	56.30	56.30	56.20	56.29
1507	AMEX	FCOR	Tue, Oct 13, 2020	55.86	56.28	55.86	56.23
1506	AMEX	FCOR	Mon, Oct 12, 2020	55.80	56.14	55.80	56.14
1505	AMEX	FCOR	Fri, Oct 9, 2020	55.90	55.99	55.90	55.99
1504	AMEX	FCOR	Thu, Oct 8, 2020	55.90	56.00	55.90	55.94
1503	AMEX	FCOR	Wed, Oct 7, 2020	55.60	56.00	55.60	55.90
1502	AMEX	FCOR	Tue, Oct 6, 2020	55.75	55.94	55.75	55.83
1501	AMEX	FCOR	Mon, Oct 5, 2020	55.95	55.98	55.78	55.78
1500	AMEX	FCOR	Fri, Oct 2, 2020	55.89	56.00	55.89	55.95
1499	AMEX	FCOR	Thu, Oct 1, 2020	55.90	56.02	55.87	55.93
1498	AMEX	FCOR	Wed, Sep 30, 2020	56.01	56.03	55.85	55.91
1497	AMEX	FCOR	Tue, Sep 29, 2020	55.89	56.07	55.89	55.96
1496	AMEX	FCOR	Mon, Sep 28, 2020	56.04	56.19	55.70	55.89
1495	AMEX	FCOR	Fri, Sep 25, 2020	56.17	56.17	55.82	55.95
1494	AMEX	FCOR	Thu, Sep 24, 2020	56.22	56.37	56.00	56.09
1493	AMEX	FCOR	Wed, Sep 23, 2020	56.34	56.38	56.11	56.13
1492	AMEX	FCOR	Tue, Sep 22, 2020	56.39	56.41	56.33	56.40
1491	AMEX	FCOR	Mon, Sep 21, 2020	56.42	56.43	56.30	56.32
1490	AMEX	FCOR	Fri, Sep 18, 2020	56.41	56.48	56.35	56.38
1489	AMEX	FCOR	Thu, Sep 17, 2020	56.38	56.49	56.37	56.45
1488	AMEX	FCOR	Wed, Sep 16, 2020	56.38	56.49	56.23	56.33
1487	AMEX	FCOR	Tue, Sep 15, 2020	56.59	56.59	56.35	56.35
1486	AMEX	FCOR	Mon, Sep 14, 2020	56.46	56.82	56.27	56.37
1485	AMEX	FCOR	Fri, Sep 11, 2020	56.22	56.42	56.22	56.34
1484	AMEX	FCOR	Thu, Sep 10, 2020	56.15	56.27	56.00	56.19
1483	AMEX	FCOR	Wed, Sep 9, 2020	56.39	56.50	56.03	56.17
1482	AMEX	FCOR	Tue, Sep 8, 2020	56.27	56.40	56.10	56.10
1481	AMEX	FCOR	Fri, Sep 4, 2020	56.83	56.83	56.12	56.23
1480	AMEX	FCOR	Thu, Sep 3, 2020	56.63	56.63	56.50	56.53
1479	AMEX	FCOR	Wed, Sep 2, 2020	56.38	56.63	56.38	56.50
1478	AMEX	FCOR	Tue, Sep 1, 2020	56.11	56.42	56.06	56.36
1477	AMEX	FCOR	Mon, Aug 31, 2020	55.97	56.18	55.95	56.13
1476	AMEX	FCOR	Fri, Aug 28, 2020	55.78	55.96	55.78	55.90
1475	AMEX	FCOR	Thu, Aug 27, 2020	56.24	56.24	55.78	55.78
1474	AMEX	FCOR	Wed, Aug 26, 2020	56.35	56.35	56.00	56.12
1473	AMEX	FCOR	Tue, Aug 25, 2020	56.38	56.40	56.25	56.27
1472	AMEX	FCOR	Mon, Aug 24, 2020	56.53	56.63	56.53	56.53
1471	AMEX	FCOR	Fri, Aug 21, 2020	56.46	56.53	56.34	56.53
1470	AMEX	FCOR	Thu, Aug 20, 2020	56.28	56.44	56.25	56.32
1469	AMEX	FCOR	Wed, Aug 19, 2020	56.76	56.76	56.17	56.17
1468	AMEX	FCOR	Tue, Aug 18, 2020	56.32	56.37	56.26	56.34
1467	AMEX	FCOR	Mon, Aug 17, 2020	56.32	56.41	56.13	56.25
1466	AMEX	FCOR	Fri, Aug 14, 2020	56.40	56.64	56.00	56.13
1465	AMEX	FCOR	Thu, Aug 13, 2020	56.80	57.13	56.26	56.46
1464	AMEX	FCOR	Wed, Aug 12, 2020	57.29	57.29	56.62	56.71
1463	AMEX	FCOR	Tue, Aug 11, 2020	57.15	57.15	56.77	56.82
1462	AMEX	FCOR	Mon, Aug 10, 2020	57.34	57.37	57.21	57.24
1461	AMEX	FCOR	Fri, Aug 7, 2020	57.29	57.47	57.29	57.29
1460	AMEX	FCOR	Thu, Aug 6, 2020	57.28	57.40	57.26	57.26
1459	AMEX	FCOR	Wed, Aug 5, 2020	57.39	57.39	57.11	57.15
1458	AMEX	FCOR	Tue, Aug 4, 2020	56.87	57.34	56.87	57.21
1457	AMEX	FCOR	Mon, Aug 3, 2020	56.96	57.16	56.90	56.99
1456	AMEX	FCOR	Fri, Jul 31, 2020	56.83	57.15	56.79	57.06
1455	AMEX	FCOR	Thu, Jul 30, 2020	56.94	57.05	56.89	57.02
1454	AMEX	FCOR	Wed, Jul 29, 2020	57.05	57.13	56.81	56.93
1453	AMEX	FCOR	Tue, Jul 28, 2020	57.05	57.20	56.90	56.84
1452	AMEX	FCOR	Mon, Jul 27, 2020	57.22	57.22	56.90	56.90
1451	AMEX	FCOR	Fri, Jul 24, 2020	57.09	57.66	56.90	56.98
1450	AMEX	FCOR	Thu, Jul 23, 2020	57.00	57.00	56.93	57.00
1449	AMEX	FCOR	Wed, Jul 22, 2020	56.88	57.00	56.80	56.90
1448	AMEX	FCOR	Tue, Jul 21, 2020	56.71	56.89	56.67	56.77
1447	AMEX	FCOR	Mon, Jul 20, 2020	56.55	56.62	56.51	56.58
1446	AMEX	FCOR	Fri, Jul 17, 2020	56.60	56.78	56.43	56.43
1445	AMEX	FCOR	Thu, Jul 16, 2020	56.48	56.55	56.30	56.48
1444	AMEX	FCOR	Wed, Jul 15, 2020	56.54	56.59	56.31	56.35
1443	AMEX	FCOR	Tue, Jul 14, 2020	56.10	56.50	56.10	56.31
1442	AMEX	FCOR	Mon, Jul 13, 2020	56.37	56.50	56.10	56.10
1441	AMEX	FCOR	Fri, Jul 10, 2020	56.29	56.45	56.03	56.04
1440	AMEX	FCOR	Thu, Jul 9, 2020	56.15	56.25	56.02	56.20
1439	AMEX	FCOR	Wed, Jul 8, 2020	56.05	56.21	55.96	56.09
1438	AMEX	FCOR	Tue, Jul 7, 2020	56.02	56.05	55.91	55.95
1437	AMEX	FCOR	Mon, Jul 6, 2020	56.19	56.19	55.80	55.91
1436	AMEX	FCOR	Thu, Jul 2, 2020	55.76	56.34	55.65	55.80
1435	AMEX	FCOR	Wed, Jul 1, 2020	55.94	57.09	55.45	55.57
1434	AMEX	FCOR	Tue, Jun 30, 2020	55.45	55.66	55.44	55.45
1433	AMEX	FCOR	Mon, Jun 29, 2020	55.79	55.79	55.12	55.46
1432	AMEX	FCOR	Fri, Jun 26, 2020	55.20	55.44	55.20	55.44
1431	AMEX	FCOR	Thu, Jun 25, 2020	55.53	55.79	55.24	55.44
1430	AMEX	FCOR	Wed, Jun 24, 2020	55.96	55.96	55.21	55.25
1429	AMEX	FCOR	Tue, Jun 23, 2020	55.75	55.75	55.34	55.51
1428	AMEX	FCOR	Mon, Jun 22, 2020	55.88	56.44	55.57	55.64
1427	AMEX	FCOR	Fri, Jun 19, 2020	55.70	55.79	55.47	55.59
1426	AMEX	FCOR	Thu, Jun 18, 2020	55.69	55.75	55.30	55.48
1425	AMEX	FCOR	Wed, Jun 17, 2020	55.78	55.78	55.31	55.49
1424	AMEX	FCOR	Tue, Jun 16, 2020	58.20	58.20	55.16	55.34
1423	AMEX	FCOR	Mon, Jun 15, 2020	54.70	55.35	54.60	55.11
1422	AMEX	FCOR	Fri, Jun 12, 2020	54.77	55.18	54.77	54.95
1421	AMEX	FCOR	Thu, Jun 11, 2020	55.20	55.20	54.60	54.77
1420	AMEX	FCOR	Wed, Jun 10, 2020	54.80	55.29	54.62	55.21
1419	AMEX	FCOR	Tue, Jun 9, 2020	54.83	55.00	54.80	54.80
1418	AMEX	FCOR	Mon, Jun 8, 2020	54.64	54.92	54.63	54.84
1417	AMEX	FCOR	Fri, Jun 5, 2020	54.57	54.77	54.24	54.64
1416	AMEX	FCOR	Thu, Jun 4, 2020	53.95	54.51	53.95	54.16
1415	AMEX	FCOR	Wed, Jun 3, 2020	54.06	54.18	54.06	54.15
1414	AMEX	FCOR	Tue, Jun 2, 2020	53.99	54.18	53.94	54.06
1413	AMEX	FCOR	Mon, Jun 1, 2020	54.09	54.09	53.78	53.93
1412	AMEX	FCOR	Fri, May 29, 2020	53.95	54.08	53.79	54.06
1411	AMEX	FCOR	Thu, May 28, 2020	54.10	54.10	53.70	53.74
1410	AMEX	FCOR	Wed, May 27, 2020	53.54	53.81	53.54	53.76
1409	AMEX	FCOR	Tue, May 26, 2020	53.73	53.77	53.68	53.55
1408	AMEX	FCOR	Fri, May 22, 2020	53.63	53.81	53.61	53.69
1407	AMEX	FCOR	Thu, May 21, 2020	53.00	53.71	53.00	53.52
1406	AMEX	FCOR	Wed, May 20, 2020	53.12	53.50	53.12	53.46
1405	AMEX	FCOR	Tue, May 19, 2020	53.09	53.11	52.79	53.03
1404	AMEX	FCOR	Mon, May 18, 2020	53.22	53.22	52.86	52.97
1403	AMEX	FCOR	Fri, May 15, 2020	52.93	52.93	52.71	52.81
1402	AMEX	FCOR	Thu, May 14, 2020	52.40	52.86	52.40	52.79
1401	AMEX	FCOR	Wed, May 13, 2020	52.24	52.62	52.24	52.40
1400	AMEX	FCOR	Tue, May 12, 2020	52.34	52.54	52.11	52.30
1399	AMEX	FCOR	Mon, May 11, 2020	52.34	52.50	52.16	52.19
1398	AMEX	FCOR	Fri, May 8, 2020	53.00	53.00	52.47	52.47
1397	AMEX	FCOR	Thu, May 7, 2020	52.53	52.67	52.50	52.59
1396	AMEX	FCOR	Wed, May 6, 2020	52.68	52.68	52.23	52.44
1395	AMEX	FCOR	Tue, May 5, 2020	53.12	53.12	52.64	52.68
1394	AMEX	FCOR	Mon, May 4, 2020	52.88	53.07	52.68	52.74
1393	AMEX	FCOR	Fri, May 1, 2020	53.17	53.17	52.70	52.88
1392	AMEX	FCOR	Thu, Apr 30, 2020	53.18	53.20	52.36	53.01
1391	AMEX	FCOR	Wed, Apr 29, 2020	52.69	53.22	52.69	53.01
1390	AMEX	FCOR	Tue, Apr 28, 2020	52.37	53.00	52.36	52.92
1389	AMEX	FCOR	Mon, Apr 27, 2020	53.15	53.19	52.72	52.68
1388	AMEX	FCOR	Fri, Apr 24, 2020	53.25	53.26	53.04	53.19
1387	AMEX	FCOR	Thu, Apr 23, 2020	52.79	53.15	52.79	53.13
1386	AMEX	FCOR	Wed, Apr 22, 2020	53.00	53.00	52.78	52.85
1385	AMEX	FCOR	Tue, Apr 21, 2020	53.11	53.11	52.84	52.87
1384	AMEX	FCOR	Mon, Apr 20, 2020	53.34	53.34	52.92	52.98
1383	AMEX	FCOR	Fri, Apr 17, 2020	53.50	53.50	53.15	53.28
1382	AMEX	FCOR	Thu, Apr 16, 2020	53.16	53.28	53.03	53.20
1381	AMEX	FCOR	Wed, Apr 15, 2020	52.77	53.09	52.76	53.05
1380	AMEX	FCOR	Tue, Apr 14, 2020	53.38	53.38	52.73	52.79
1379	AMEX	FCOR	Mon, Apr 13, 2020	53.00	57.16	51.88	52.68
1378	AMEX	FCOR	Thu, Apr 9, 2020	51.49	52.14	51.06	52.06
1377	AMEX	FCOR	Wed, Apr 8, 2020	50.01	50.92	50.01	50.84
1376	AMEX	FCOR	Tue, Apr 7, 2020	50.10	50.26	50.01	50.21
1375	AMEX	FCOR	Mon, Apr 6, 2020	49.81	50.14	49.77	50.03
1374	AMEX	FCOR	Fri, Apr 3, 2020	49.97	49.97	49.71	49.87
1373	AMEX	FCOR	Thu, Apr 2, 2020	50.29	50.29	49.52	49.77
1372	AMEX	FCOR	Wed, Apr 1, 2020	49.60	50.18	49.60	49.80
1371	AMEX	FCOR	Tue, Mar 31, 2020	49.55	52.43	49.55	50.11
1370	AMEX	FCOR	Mon, Mar 30, 2020	49.08	50.60	49.08	49.83
1369	AMEX	FCOR	Fri, Mar 27, 2020	49.36	49.71	49.04	49.69
1368	AMEX	FCOR	Thu, Mar 26, 2020	47.88	49.86	47.88	49.25
1367	AMEX	FCOR	Wed, Mar 25, 2020	46.51	48.75	46.51	48.75
1366	AMEX	FCOR	Tue, Mar 24, 2020	48.25	48.25	46.69	47.32
1365	AMEX	FCOR	Mon, Mar 23, 2020	44.70	46.98	44.10	46.98
1364	AMEX	FCOR	Fri, Mar 20, 2020	45.10	46.58	44.94	45.18
1363	AMEX	FCOR	Thu, Mar 19, 2020	45.76	46.93	45.72	46.15
1362	AMEX	FCOR	Wed, Mar 18, 2020	47.69	48.35	45.77	46.60
1361	AMEX	FCOR	Tue, Mar 17, 2020	49.83	50.16	47.58	48.33
1360	AMEX	FCOR	Mon, Mar 16, 2020	47.91	50.46	46.36	49.68
1359	AMEX	FCOR	Fri, Mar 13, 2020	50.02	50.90	49.40	50.79
1358	AMEX	FCOR	Thu, Mar 12, 2020	51.70	52.48	45.09	49.65
1357	AMEX	FCOR	Wed, Mar 11, 2020	53.44	53.92	51.03	52.25
1356	AMEX	FCOR	Tue, Mar 10, 2020	54.38	54.57	53.47	53.64
1355	AMEX	FCOR	Mon, Mar 9, 2020	55.64	56.78	53.09	54.61
1354	AMEX	FCOR	Fri, Mar 6, 2020	55.92	55.92	55.48	55.63
1353	AMEX	FCOR	Thu, Mar 5, 2020	55.50	55.50	55.33	55.41
1352	AMEX	FCOR	Wed, Mar 4, 2020	55.71	55.71	55.27	55.29
1351	AMEX	FCOR	Tue, Mar 3, 2020	54.82	55.51	54.79	55.25
1350	AMEX	FCOR	Mon, Mar 2, 2020	54.98	55.08	54.83	54.83
1349	AMEX	FCOR	Fri, Feb 28, 2020	54.64	54.96	54.45	54.84
1348	AMEX	FCOR	Thu, Feb 27, 2020	54.85	54.87	54.41	54.41
1347	AMEX	FCOR	Wed, Feb 26, 2020	54.70	54.83	54.53	54.68
1346	AMEX	FCOR	Tue, Feb 25, 2020	54.85	55.10	54.85	54.76
1345	AMEX	FCOR	Mon, Feb 24, 2020	54.92	55.09	54.76	54.76
1344	AMEX	FCOR	Fri, Feb 21, 2020	54.74	54.77	54.67	54.75
1343	AMEX	FCOR	Thu, Feb 20, 2020	54.55	54.61	54.55	54.60
1342	AMEX	FCOR	Wed, Feb 19, 2020	54.37	54.52	54.37	54.50
1341	AMEX	FCOR	Tue, Feb 18, 2020	54.40	54.50	54.40	54.49
1340	AMEX	FCOR	Fri, Feb 14, 2020	54.35	54.48	54.30	54.40
1339	AMEX	FCOR	Thu, Feb 13, 2020	54.30	54.30	54.14	54.22
1338	AMEX	FCOR	Wed, Feb 12, 2020	54.28	54.29	54.09	54.22
1337	AMEX	FCOR	Tue, Feb 11, 2020	54.37	54.39	54.25	54.36
1336	AMEX	FCOR	Mon, Feb 10, 2020	54.48	54.48	54.32	54.39
1335	AMEX	FCOR	Fri, Feb 7, 2020	54.20	54.34	54.19	54.31
1334	AMEX	FCOR	Thu, Feb 6, 2020	54.07	54.10	54.03	54.06
1333	AMEX	FCOR	Wed, Feb 5, 2020	54.03	54.11	54.01	54.04
1332	AMEX	FCOR	Tue, Feb 4, 2020	54.17	54.17	54.02	54.12
1331	AMEX	FCOR	Mon, Feb 3, 2020	54.30	54.35	54.19	54.33
1330	AMEX	FCOR	Fri, Jan 31, 2020	54.16	54.30	54.09	54.22
1329	AMEX	FCOR	Thu, Jan 30, 2020	54.19	54.33	54.14	54.22
1328	AMEX	FCOR	Wed, Jan 29, 2020	54.14	54.19	54.07	54.19
1327	AMEX	FCOR	Tue, Jan 28, 2020	54.23	54.23	54.01	54.02
1326	AMEX	FCOR	Mon, Jan 27, 2020	54.06	54.19	54.06	54.15
1325	AMEX	FCOR	Fri, Jan 24, 2020	54.05	54.05	53.88	53.95
1324	AMEX	FCOR	Thu, Jan 23, 2020	53.81	53.97	53.79	53.85
1323	AMEX	FCOR	Wed, Jan 22, 2020	53.69	53.87	53.69	53.75
1322	AMEX	FCOR	Tue, Jan 21, 2020	53.52	53.75	53.52	53.70
1321	AMEX	FCOR	Fri, Jan 17, 2020	53.51	53.62	53.37	53.51
1320	AMEX	FCOR	Thu, Jan 16, 2020	53.57	53.61	53.45	53.59
1319	AMEX	FCOR	Wed, Jan 15, 2020	53.43	53.52	53.41	53.52
1318	AMEX	FCOR	Tue, Jan 14, 2020	53.39	53.39	53.32	53.37
1317	AMEX	FCOR	Mon, Jan 13, 2020	53.41	53.41	53.32	53.34
1316	AMEX	FCOR	Fri, Jan 10, 2020	53.26	53.55	53.26	53.46
1315	AMEX	FCOR	Thu, Jan 9, 2020	53.08	53.27	53.05	53.27
1314	AMEX	FCOR	Wed, Jan 8, 2020	53.18	53.27	53.07	53.11
1313	AMEX	FCOR	Tue, Jan 7, 2020	53.46	53.46	53.21	53.22
1312	AMEX	FCOR	Mon, Jan 6, 2020	53.41	53.46	53.20	53.33
1311	AMEX	FCOR	Fri, Jan 3, 2020	53.27	53.40	53.23	53.34
1310	AMEX	FCOR	Thu, Jan 2, 2020	52.97	53.22	52.97	53.19
1309	AMEX	FCOR	Tue, Dec 31, 2019	53.20	53.20	52.78	53.01
1308	AMEX	FCOR	Mon, Dec 30, 2019	53.18	53.22	53.02	53.16
1307	AMEX	FCOR	Fri, Dec 27, 2019	53.23	53.24	53.14	53.18
1306	AMEX	FCOR	Thu, Dec 26, 2019	53.22	53.27	53.13	53.13
1305	AMEX	FCOR	Tue, Dec 24, 2019	53.02	53.20	53.02	53.18
1304	AMEX	FCOR	Mon, Dec 23, 2019	53.20	53.20	53.11	53.15
1303	AMEX	FCOR	Fri, Dec 20, 2019	53.15	53.20	53.10	53.14
1302	AMEX	FCOR	Thu, Dec 19, 2019	53.03	53.15	53.03	53.09
1301	AMEX	FCOR	Wed, Dec 18, 2019	53.19	53.19	53.03	53.04
1300	AMEX	FCOR	Tue, Dec 17, 2019	53.09	53.15	53.07	53.08
1299	AMEX	FCOR	Mon, Dec 16, 2019	53.18	53.18	53.03	53.08
1298	AMEX	FCOR	Fri, Dec 13, 2019	53.00	53.35	53.00	53.23
1297	AMEX	FCOR	Thu, Dec 12, 2019	53.24	53.24	52.95	53.00
1296	AMEX	FCOR	Wed, Dec 11, 2019	53.02	53.29	53.02	53.21
1295	AMEX	FCOR	Tue, Dec 10, 2019	53.02	53.09	53.01	53.03
1294	AMEX	FCOR	Mon, Dec 9, 2019	53.00	53.06	53.00	53.02
1293	AMEX	FCOR	Fri, Dec 6, 2019	52.99	53.02	52.88	52.98
1292	AMEX	FCOR	Thu, Dec 5, 2019	53.04	53.07	52.91	53.04
1291	AMEX	FCOR	Wed, Dec 4, 2019	53.08	53.15	52.98	53.05
1290	AMEX	FCOR	Tue, Dec 3, 2019	52.88	53.23	52.88	53.13
1289	AMEX	FCOR	Mon, Dec 2, 2019	52.90	52.91	52.76	52.81
1288	AMEX	FCOR	Fri, Nov 29, 2019	53.00	53.05	52.95	53.02
1287	AMEX	FCOR	Wed, Nov 27, 2019	53.04	53.12	53.01	53.06
1286	AMEX	FCOR	Tue, Nov 26, 2019	53.04	53.09	53.01	53.05
1285	AMEX	FCOR	Mon, Nov 25, 2019	53.10	53.13	53.03	52.96
1284	AMEX	FCOR	Fri, Nov 22, 2019	52.98	53.06	52.97	53.01
1283	AMEX	FCOR	Thu, Nov 21, 2019	53.04	53.04	52.94	52.99
1282	AMEX	FCOR	Wed, Nov 20, 2019	53.05	53.05	52.98	53.03
1281	AMEX	FCOR	Tue, Nov 19, 2019	52.92	52.94	52.86	52.88
1280	AMEX	FCOR	Mon, Nov 18, 2019	52.78	52.94	52.77	52.77
1279	AMEX	FCOR	Fri, Nov 15, 2019	52.70	52.86	52.70	52.76
1278	AMEX	FCOR	Thu, Nov 14, 2019	52.72	52.85	52.72	52.78
1277	AMEX	FCOR	Wed, Nov 13, 2019	52.57	52.67	52.54	52.58
1276	AMEX	FCOR	Tue, Nov 12, 2019	52.53	52.54	52.41	52.48
1275	AMEX	FCOR	Mon, Nov 11, 2019	52.46	52.46	52.37	52.40
1274	AMEX	FCOR	Fri, Nov 8, 2019	52.50	52.55	52.44	52.46
1273	AMEX	FCOR	Thu, Nov 7, 2019	52.66	52.66	52.39	52.50
1272	AMEX	FCOR	Wed, Nov 6, 2019	52.90	52.90	52.79	52.84
1271	AMEX	FCOR	Tue, Nov 5, 2019	52.80	52.80	52.65	52.71
1270	AMEX	FCOR	Mon, Nov 4, 2019	53.16	53.16	52.87	52.89
1269	AMEX	FCOR	Fri, Nov 1, 2019	53.05	53.20	53.05	53.16
1268	AMEX	FCOR	Thu, Oct 31, 2019	53.05	53.19	53.02	53.17
1267	AMEX	FCOR	Wed, Oct 30, 2019	52.76	52.86	52.70	52.83
1266	AMEX	FCOR	Tue, Oct 29, 2019	52.69	52.74	52.65	52.69
1265	AMEX	FCOR	Mon, Oct 28, 2019	52.84	52.88	52.79	52.76
1264	AMEX	FCOR	Fri, Oct 25, 2019	52.98	53.04	52.90	52.96
1263	AMEX	FCOR	Thu, Oct 24, 2019	52.92	53.13	52.92	53.01
1262	AMEX	FCOR	Wed, Oct 23, 2019	53.00	53.16	52.93	53.00
1261	AMEX	FCOR	Tue, Oct 22, 2019	52.97	52.99	52.90	52.99
1260	AMEX	FCOR	Mon, Oct 21, 2019	52.92	52.92	52.69	52.90
1259	AMEX	FCOR	Fri, Oct 18, 2019	52.96	53.02	52.95	52.97
1258	AMEX	FCOR	Thu, Oct 17, 2019	52.96	53.03	52.88	52.92
1257	AMEX	FCOR	Wed, Oct 16, 2019	52.76	52.95	52.76	52.87
1256	AMEX	FCOR	Tue, Oct 15, 2019	52.95	52.98	52.85	52.86
1255	AMEX	FCOR	Mon, Oct 14, 2019	52.74	53.00	52.74	52.95
1254	AMEX	FCOR	Fri, Oct 11, 2019	52.86	52.86	52.71	52.82
1253	AMEX	FCOR	Thu, Oct 10, 2019	53.18	53.18	52.95	53.01
1252	AMEX	FCOR	Wed, Oct 9, 2019	53.33	53.33	53.18	53.22
1251	AMEX	FCOR	Tue, Oct 8, 2019	53.40	53.45	53.30	53.33
1250	AMEX	FCOR	Mon, Oct 7, 2019	53.40	53.41	53.21	53.34
1249	AMEX	FCOR	Fri, Oct 4, 2019	53.28	53.46	53.28	53.46
1248	AMEX	FCOR	Thu, Oct 3, 2019	53.30	53.41	53.16	53.30
1247	AMEX	FCOR	Wed, Oct 2, 2019	53.19	53.19	53.07	53.15
1246	AMEX	FCOR	Tue, Oct 1, 2019	52.92	53.20	52.79	53.06
1245	AMEX	FCOR	Mon, Sep 30, 2019	52.88	53.02	52.76	53.00
1244	AMEX	FCOR	Fri, Sep 27, 2019	52.90	52.92	52.80	52.88
1243	AMEX	FCOR	Thu, Sep 26, 2019	52.94	52.96	52.82	52.88
1242	AMEX	FCOR	Wed, Sep 25, 2019	53.26	53.26	52.88	52.81
1241	AMEX	FCOR	Tue, Sep 24, 2019	53.10	53.26	53.06	53.19
1240	AMEX	FCOR	Mon, Sep 23, 2019	53.08	53.10	52.91	53.01
1239	AMEX	FCOR	Fri, Sep 20, 2019	52.81	52.91	52.75	52.91
1238	AMEX	FCOR	Thu, Sep 19, 2019	52.68	52.78	52.67	52.76
1237	AMEX	FCOR	Wed, Sep 18, 2019	52.68	52.70	52.51	52.66
1236	AMEX	FCOR	Tue, Sep 17, 2019	52.46	52.53	52.40	52.50
1235	AMEX	FCOR	Mon, Sep 16, 2019	52.27	52.41	52.27	52.40
1234	AMEX	FCOR	Fri, Sep 13, 2019	52.47	52.47	52.17	52.17
1233	AMEX	FCOR	Thu, Sep 12, 2019	52.69	52.83	52.57	52.60
1232	AMEX	FCOR	Wed, Sep 11, 2019	52.65	52.73	52.61	52.69
1231	AMEX	FCOR	Tue, Sep 10, 2019	52.93	53.02	52.65	52.68
1230	AMEX	FCOR	Mon, Sep 9, 2019	53.35	53.35	53.04	53.07
1229	AMEX	FCOR	Fri, Sep 6, 2019	53.25	53.31	53.21	53.31
1228	AMEX	FCOR	Thu, Sep 5, 2019	53.49	53.49	53.15	53.25
1227	AMEX	FCOR	Wed, Sep 4, 2019	53.43	53.58	53.43	53.58
1226	AMEX	FCOR	Tue, Sep 3, 2019	53.51	53.61	53.40	53.46
1225	AMEX	FCOR	Fri, Aug 30, 2019	53.41	53.43	53.31	53.37
1224	AMEX	FCOR	Thu, Aug 29, 2019	53.48	53.48	53.34	53.41
1223	AMEX	FCOR	Wed, Aug 28, 2019	53.65	53.66	53.50	53.51
1222	AMEX	FCOR	Tue, Aug 27, 2019	53.42	53.68	53.42	53.50
1221	AMEX	FCOR	Mon, Aug 26, 2019	53.54	53.57	53.38	53.42
1220	AMEX	FCOR	Fri, Aug 23, 2019	53.23	53.40	53.14	53.37
1219	AMEX	FCOR	Thu, Aug 22, 2019	53.22	53.30	53.19	53.23
1218	AMEX	FCOR	Wed, Aug 21, 2019	53.21	53.39	53.20	53.38
1217	AMEX	FCOR	Tue, Aug 20, 2019	53.09	53.29	53.09	53.23
1216	AMEX	FCOR	Mon, Aug 19, 2019	53.11	53.26	52.97	53.09
1215	AMEX	FCOR	Fri, Aug 16, 2019	53.27	53.28	53.12	53.28
1214	AMEX	FCOR	Thu, Aug 15, 2019	53.03	53.36	53.03	53.19
1213	AMEX	FCOR	Wed, Aug 14, 2019	53.07	53.11	52.94	53.03
1212	AMEX	FCOR	Tue, Aug 13, 2019	53.03	53.05	52.84	52.90
1211	AMEX	FCOR	Mon, Aug 12, 2019	52.67	52.99	52.67	52.99
1210	AMEX	FCOR	Fri, Aug 9, 2019	52.80	52.83	52.65	52.67
1209	AMEX	FCOR	Thu, Aug 8, 2019	52.59	52.75	52.52	52.75
1208	AMEX	FCOR	Wed, Aug 7, 2019	52.95	52.98	52.68	52.71
1207	AMEX	FCOR	Tue, Aug 6, 2019	52.56	52.71	52.45	52.68
1206	AMEX	FCOR	Mon, Aug 5, 2019	52.65	52.66	52.37	52.52
1205	AMEX	FCOR	Fri, Aug 2, 2019	52.38	54.51	52.15	52.37
1204	AMEX	FCOR	Thu, Aug 1, 2019	52.08	52.30	52.00	52.27
1203	AMEX	FCOR	Wed, Jul 31, 2019	52.26	52.26	51.78	51.90
1202	AMEX	FCOR	Tue, Jul 30, 2019	51.94	51.94	51.80	51.81
1201	AMEX	FCOR	Mon, Jul 29, 2019	51.94	51.94	51.83	51.84
1200	AMEX	FCOR	Fri, Jul 26, 2019	52.03	52.08	51.96	51.98
1199	AMEX	FCOR	Thu, Jul 25, 2019	52.11	52.11	51.82	51.94
1198	AMEX	FCOR	Wed, Jul 24, 2019	51.93	52.00	51.89	51.99
1197	AMEX	FCOR	Tue, Jul 23, 2019	51.91	51.92	51.80	51.86
1196	AMEX	FCOR	Mon, Jul 22, 2019	51.92	51.92	51.83	51.92
1195	AMEX	FCOR	Fri, Jul 19, 2019	51.85	51.85	51.75	51.76
1194	AMEX	FCOR	Thu, Jul 18, 2019	51.81	51.90	51.69	51.89
1193	AMEX	FCOR	Wed, Jul 17, 2019	51.66	51.73	51.49	51.65
1192	AMEX	FCOR	Tue, Jul 16, 2019	51.61	51.61	51.44	51.45
1191	AMEX	FCOR	Mon, Jul 15, 2019	51.62	51.63	51.51	51.61
1190	AMEX	FCOR	Fri, Jul 12, 2019	51.52	51.56	51.39	51.49
1189	AMEX	FCOR	Thu, Jul 11, 2019	51.68	51.69	51.52	51.55
1188	AMEX	FCOR	Wed, Jul 10, 2019	51.69	51.80	51.62	51.68
1187	AMEX	FCOR	Tue, Jul 9, 2019	51.74	51.83	51.64	51.69
1186	AMEX	FCOR	Mon, Jul 8, 2019	51.89	51.89	51.76	51.81
1185	AMEX	FCOR	Fri, Jul 5, 2019	52.06	52.06	51.65	51.69
1184	AMEX	FCOR	Wed, Jul 3, 2019	52.00	52.07	51.98	52.06
1183	AMEX	FCOR	Tue, Jul 2, 2019	51.68	51.97	51.68	51.96
1182	AMEX	FCOR	Mon, Jul 1, 2019	51.76	51.85	51.70	51.77
1181	AMEX	FCOR	Fri, Jun 28, 2019	51.70	51.78	51.70	51.76
1180	AMEX	FCOR	Thu, Jun 27, 2019	51.56	51.71	51.56	51.70
1179	AMEX	FCOR	Wed, Jun 26, 2019	51.56	51.60	51.56	51.56
1178	AMEX	FCOR	Tue, Jun 25, 2019	51.76	51.90	51.72	51.61
1177	AMEX	FCOR	Mon, Jun 24, 2019	51.72	51.80	51.64	51.76
1176	AMEX	FCOR	Fri, Jun 21, 2019	51.60	51.67	51.49	51.59
1175	AMEX	FCOR	Thu, Jun 20, 2019	51.56	51.78	51.56	51.65
1174	AMEX	FCOR	Wed, Jun 19, 2019	51.34	51.57	51.19	51.56
1173	AMEX	FCOR	Tue, Jun 18, 2019	51.31	51.47	51.30	51.37
1172	AMEX	FCOR	Mon, Jun 17, 2019	51.16	51.18	51.10	51.12
1171	AMEX	FCOR	Fri, Jun 14, 2019	51.11	51.18	51.08	51.14
1170	AMEX	FCOR	Thu, Jun 13, 2019	50.97	51.12	50.97	51.11
1169	AMEX	FCOR	Wed, Jun 12, 2019	50.97	50.97	50.95	50.97
1168	AMEX	FCOR	Tue, Jun 11, 2019	50.96	50.97	50.95	50.97
1167	AMEX	FCOR	Mon, Jun 10, 2019	51.08	51.09	50.88	50.93
1166	AMEX	FCOR	Fri, Jun 7, 2019	51.02	51.11	50.94	51.11
1165	AMEX	FCOR	Thu, Jun 6, 2019	50.84	50.98	50.80	50.91
1164	AMEX	FCOR	Wed, Jun 5, 2019	50.89	50.95	50.80	50.84
1163	AMEX	FCOR	Tue, Jun 4, 2019	50.88	50.97	50.65	50.94
1162	AMEX	FCOR	Mon, Jun 3, 2019	50.90	50.93	50.79	50.89
1161	AMEX	FCOR	Fri, May 31, 2019	50.55	50.82	50.55	50.78
1160	AMEX	FCOR	Thu, May 30, 2019	50.67	50.67	50.45	50.53
1159	AMEX	FCOR	Wed, May 29, 2019	50.56	50.58	50.45	50.48
1158	AMEX	FCOR	Tue, May 28, 2019	50.69	50.73	50.48	50.53
1157	AMEX	FCOR	Fri, May 24, 2019	50.24	50.50	50.24	50.50
1156	AMEX	FCOR	Thu, May 23, 2019	50.66	50.66	50.37	50.48
1155	AMEX	FCOR	Wed, May 22, 2019	50.49	50.49	50.18	50.28
1154	AMEX	FCOR	Tue, May 21, 2019	50.20	50.43	50.19	50.30
1153	AMEX	FCOR	Mon, May 20, 2019	50.49	50.49	50.20	50.20
1152	AMEX	FCOR	Fri, May 17, 2019	50.50	50.50	50.30	50.41
1151	AMEX	FCOR	Thu, May 16, 2019	50.44	50.48	50.31	50.42
1150	AMEX	FCOR	Wed, May 15, 2019	50.46	50.46	50.31	50.39
1149	AMEX	FCOR	Tue, May 14, 2019	50.25	50.34	50.18	50.25
1148	AMEX	FCOR	Mon, May 13, 2019	50.30	50.30	50.16	50.25
1147	AMEX	FCOR	Fri, May 10, 2019	50.15	50.29	50.15	50.29
1146	AMEX	FCOR	Thu, May 9, 2019	50.26	50.26	50.25	50.26
1145	AMEX	FCOR	Wed, May 8, 2019	50.35	50.35	50.24	50.24
1144	AMEX	FCOR	Tue, May 7, 2019	50.30	50.34	50.22	50.28
1143	AMEX	FCOR	Mon, May 6, 2019	50.23	50.23	50.15	50.23
1142	AMEX	FCOR	Fri, May 3, 2019	50.10	50.17	50.09	50.13
1141	AMEX	FCOR	Thu, May 2, 2019	50.19	50.19	50.08	50.08
1140	AMEX	FCOR	Wed, May 1, 2019	50.25	50.39	50.18	50.21
1139	AMEX	FCOR	Tue, Apr 30, 2019	50.12	50.25	50.12	50.23
1138	AMEX	FCOR	Mon, Apr 29, 2019	50.21	50.23	50.06	50.13
1137	AMEX	FCOR	Fri, Apr 26, 2019	50.13	50.29	50.13	50.21
1136	AMEX	FCOR	Thu, Apr 25, 2019	50.29	50.29	50.18	50.09
1135	AMEX	FCOR	Wed, Apr 24, 2019	50.14	50.29	50.14	50.25
1134	AMEX	FCOR	Tue, Apr 23, 2019	50.21	50.21	50.07	50.13
1133	AMEX	FCOR	Mon, Apr 22, 2019	50.23	50.23	50.05	50.12
1132	AMEX	FCOR	Thu, Apr 18, 2019	50.14	50.14	49.98	50.10
1131	AMEX	FCOR	Wed, Apr 17, 2019	50.07	50.12	50.06	50.07
1130	AMEX	FCOR	Tue, Apr 16, 2019	50.16	50.16	50.03	50.04
1129	AMEX	FCOR	Mon, Apr 15, 2019	50.14	50.14	49.82	50.07
1128	AMEX	FCOR	Fri, Apr 12, 2019	50.10	50.10	50.02	50.03
1127	AMEX	FCOR	Thu, Apr 11, 2019	50.25	50.90	50.09	50.11
1126	AMEX	FCOR	Wed, Apr 10, 2019	50.11	50.57	50.11	50.19
1125	AMEX	FCOR	Tue, Apr 9, 2019	50.04	50.06	50.03	50.03
1124	AMEX	FCOR	Mon, Apr 8, 2019	50.06	50.06	49.94	50.01
1123	AMEX	FCOR	Fri, Apr 5, 2019	50.00	50.05	49.87	50.04
1122	AMEX	FCOR	Thu, Apr 4, 2019	49.91	49.93	49.85	49.89
1121	AMEX	FCOR	Wed, Apr 3, 2019	49.95	49.95	49.85	49.91
1120	AMEX	FCOR	Tue, Apr 2, 2019	49.97	49.97	49.91	49.92
1119	AMEX	FCOR	Mon, Apr 1, 2019	50.12	50.12	49.99	50.00
1118	AMEX	FCOR	Fri, Mar 29, 2019	50.11	50.16	49.99	50.13
1117	AMEX	FCOR	Thu, Mar 28, 2019	49.97	50.13	49.93	50.11
1116	AMEX	FCOR	Wed, Mar 27, 2019	49.94	50.18	49.94	50.00
1115	AMEX	FCOR	Tue, Mar 26, 2019	49.98	50.18	49.98	49.88
1114	AMEX	FCOR	Mon, Mar 25, 2019	50.17	50.22	49.90	50.07
1113	AMEX	FCOR	Fri, Mar 22, 2019	49.83	50.02	49.73	50.00
1112	AMEX	FCOR	Thu, Mar 21, 2019	49.71	49.73	49.68	49.71
1111	AMEX	FCOR	Wed, Mar 20, 2019	49.55	49.68	49.49	49.65
1110	AMEX	FCOR	Tue, Mar 19, 2019	49.50	49.54	49.39	49.51
1109	AMEX	FCOR	Mon, Mar 18, 2019	49.47	49.52	49.41	49.50
1108	AMEX	FCOR	Fri, Mar 15, 2019	49.43	49.43	49.29	49.41
1107	AMEX	FCOR	Thu, Mar 14, 2019	49.41	49.43	49.25	49.37
1106	AMEX	FCOR	Wed, Mar 13, 2019	49.41	49.41	49.25	49.38
1105	AMEX	FCOR	Tue, Mar 12, 2019	49.33	49.38	49.18	49.33
1104	AMEX	FCOR	Mon, Mar 11, 2019	49.26	49.33	49.19	49.33
1103	AMEX	FCOR	Fri, Mar 8, 2019	49.16	49.19	49.09	49.18
1102	AMEX	FCOR	Thu, Mar 7, 2019	49.07	49.24	49.07	49.13
1101	AMEX	FCOR	Wed, Mar 6, 2019	49.05	49.13	48.90	49.08
1100	AMEX	FCOR	Tue, Mar 5, 2019	48.93	48.95	48.89	48.94
1099	AMEX	FCOR	Mon, Mar 4, 2019	48.79	48.97	48.79	48.89
1098	AMEX	FCOR	Fri, Mar 1, 2019	48.94	48.94	48.79	48.79
1097	AMEX	FCOR	Thu, Feb 28, 2019	48.91	48.91	48.83	48.83
1096	AMEX	FCOR	Wed, Feb 27, 2019	49.10	49.10	48.90	48.91
1095	AMEX	FCOR	Tue, Feb 26, 2019	49.10	49.10	49.01	49.04
1094	AMEX	FCOR	Mon, Feb 25, 2019	49.14	49.14	49.04	48.97
1093	AMEX	FCOR	Fri, Feb 22, 2019	49.00	49.15	48.89	49.11
1092	AMEX	FCOR	Thu, Feb 21, 2019	49.00	49.05	49.00	49.01
1091	AMEX	FCOR	Wed, Feb 20, 2019	49.25	49.25	49.11	49.15
1090	AMEX	FCOR	Tue, Feb 19, 2019	49.11	49.16	49.02	49.15
1089	AMEX	FCOR	Fri, Feb 15, 2019	48.84	48.99	48.84	48.99
1088	AMEX	FCOR	Thu, Feb 14, 2019	48.92	48.92	48.82	48.84
1087	AMEX	FCOR	Wed, Feb 13, 2019	48.85	48.85	48.73	48.78
1086	AMEX	FCOR	Tue, Feb 12, 2019	48.72	48.88	48.72	48.86
1085	AMEX	FCOR	Mon, Feb 11, 2019	48.81	48.83	48.66	48.66
1084	AMEX	FCOR	Fri, Feb 8, 2019	48.81	48.84	48.80	48.80
1083	AMEX	FCOR	Thu, Feb 7, 2019	48.91	48.91	48.74	48.79
1082	AMEX	FCOR	Wed, Feb 6, 2019	48.65	48.82	48.65	48.77
1081	AMEX	FCOR	Tue, Feb 5, 2019	48.60	48.83	48.60	48.65
1080	AMEX	FCOR	Mon, Feb 4, 2019	48.70	48.70	48.48	48.62
1079	AMEX	FCOR	Fri, Feb 1, 2019	48.77	48.77	48.64	48.72
1078	AMEX	FCOR	Thu, Jan 31, 2019	48.63	48.80	48.58	48.67
1077	AMEX	FCOR	Wed, Jan 30, 2019	48.37	48.49	48.34	48.49
1076	AMEX	FCOR	Tue, Jan 29, 2019	48.29	48.33	48.21	48.33
1075	AMEX	FCOR	Mon, Jan 28, 2019	48.31	48.38	48.31	48.23
1074	AMEX	FCOR	Fri, Jan 25, 2019	48.37	48.41	48.29	48.40
1073	AMEX	FCOR	Thu, Jan 24, 2019	48.27	48.38	48.27	48.38
1072	AMEX	FCOR	Wed, Jan 23, 2019	48.21	48.21	48.02	48.12
1071	AMEX	FCOR	Tue, Jan 22, 2019	47.97	48.05	47.96	47.96
1070	AMEX	FCOR	Fri, Jan 18, 2019	47.97	48.13	47.95	47.96
1069	AMEX	FCOR	Thu, Jan 17, 2019	47.84	47.91	47.84	47.90
1068	AMEX	FCOR	Wed, Jan 16, 2019	47.81	47.85	47.81	47.85
1067	AMEX	FCOR	Tue, Jan 15, 2019	47.83	47.85	47.81	47.81
1066	AMEX	FCOR	Mon, Jan 14, 2019	47.80	47.89	47.78	47.81
1065	AMEX	FCOR	Fri, Jan 11, 2019	47.96	47.96	47.87	47.89
1064	AMEX	FCOR	Thu, Jan 10, 2019	47.77	47.91	47.77	47.87
1063	AMEX	FCOR	Wed, Jan 9, 2019	47.71	47.79	47.70	47.76
1062	AMEX	FCOR	Tue, Jan 8, 2019	47.57	47.79	47.57	47.75
1061	AMEX	FCOR	Mon, Jan 7, 2019	47.70	47.76	47.64	47.66
1060	AMEX	FCOR	Fri, Jan 4, 2019	47.68	47.68	47.57	47.62
1059	AMEX	FCOR	Thu, Jan 3, 2019	47.51	47.77	47.51	47.74
1058	AMEX	FCOR	Wed, Jan 2, 2019	47.43	47.64	47.43	47.52
1057	AMEX	FCOR	Mon, Dec 31, 2018	47.53	47.65	47.45	47.65
1056	AMEX	FCOR	Fri, Dec 28, 2018	47.26	47.35	47.26	47.33
1055	AMEX	FCOR	Thu, Dec 27, 2018	47.50	47.50	47.24	47.24
1054	AMEX	FCOR	Wed, Dec 26, 2018	47.43	47.62	47.43	47.27
1053	AMEX	FCOR	Mon, Dec 24, 2018	47.49	47.67	47.45	47.51
1052	AMEX	FCOR	Fri, Dec 21, 2018	47.60	47.60	47.35	47.58
1051	AMEX	FCOR	Thu, Dec 20, 2018	47.76	47.76	47.60	47.60
1050	AMEX	FCOR	Wed, Dec 19, 2018	47.85	47.85	47.71	47.76
1049	AMEX	FCOR	Tue, Dec 18, 2018	47.75	47.82	47.70	47.82
1048	AMEX	FCOR	Mon, Dec 17, 2018	47.74	47.76	47.65	47.72
1047	AMEX	FCOR	Fri, Dec 14, 2018	47.67	47.67	47.57	47.58
1046	AMEX	FCOR	Thu, Dec 13, 2018	47.52	47.55	47.51	47.51
1045	AMEX	FCOR	Wed, Dec 12, 2018	48.00	48.00	47.45	47.50
1044	AMEX	FCOR	Tue, Dec 11, 2018	47.38	47.38	47.36	47.36
1043	AMEX	FCOR	Mon, Dec 10, 2018	47.30	47.30	47.29	47.30
1042	AMEX	FCOR	Fri, Dec 7, 2018	47.29	47.32	47.22	47.23
1041	AMEX	FCOR	Thu, Dec 6, 2018	47.30	47.32	47.19	47.29
1040	AMEX	FCOR	Tue, Dec 4, 2018	47.26	47.37	47.26	47.31
1039	AMEX	FCOR	Mon, Dec 3, 2018	47.23	47.24	47.20	47.20
1038	AMEX	FCOR	Fri, Nov 30, 2018	47.10	47.24	47.10	47.20
1037	AMEX	FCOR	Thu, Nov 29, 2018	47.08	47.14	47.05	47.14
1036	AMEX	FCOR	Wed, Nov 28, 2018	47.05	47.26	47.02	47.22
1035	AMEX	FCOR	Tue, Nov 27, 2018	47.25	47.44	47.24	47.09
1034	AMEX	FCOR	Mon, Nov 26, 2018	47.28	47.41	47.28	47.38
1033	AMEX	FCOR	Fri, Nov 23, 2018	47.45	47.45	47.45	47.45
1032	AMEX	FCOR	Wed, Nov 21, 2018	47.03	47.32	47.03	47.19
1031	AMEX	FCOR	Tue, Nov 20, 2018	47.31	47.38	47.26	47.29
1030	AMEX	FCOR	Mon, Nov 19, 2018	47.41	47.47	47.36	47.40
1029	AMEX	FCOR	Fri, Nov 16, 2018	47.19	47.51	47.19	47.51
1028	AMEX	FCOR	Thu, Nov 15, 2018	47.46	47.46	47.19	47.20
1027	AMEX	FCOR	Wed, Nov 14, 2018	47.50	48.00	47.50	47.50
1026	AMEX	FCOR	Tue, Nov 13, 2018	47.56	47.57	47.54	47.55
1025	AMEX	FCOR	Mon, Nov 12, 2018	47.73	47.73	47.50	47.51
1024	AMEX	FCOR	Fri, Nov 9, 2018	47.61	47.62	47.54	47.61
1023	AMEX	FCOR	Thu, Nov 8, 2018	47.75	47.75	47.52	47.52
1022	AMEX	FCOR	Wed, Nov 7, 2018	47.66	47.66	47.55	47.55
1021	AMEX	FCOR	Tue, Nov 6, 2018	47.54	47.54	47.54	47.54
1020	AMEX	FCOR	Mon, Nov 5, 2018	47.40	47.47	47.37	47.40
1019	AMEX	FCOR	Fri, Nov 2, 2018	47.42	47.53	47.40	47.40
1018	AMEX	FCOR	Thu, Nov 1, 2018	47.42	47.58	47.42	47.58
1017	AMEX	FCOR	Wed, Oct 31, 2018	47.62	47.64	47.48	47.48
1016	AMEX	FCOR	Tue, Oct 30, 2018	47.72	47.72	47.56	47.62
1015	AMEX	FCOR	Mon, Oct 29, 2018	47.71	47.75	47.66	47.67
1014	AMEX	FCOR	Fri, Oct 26, 2018	47.96	47.99	47.74	47.81
1013	AMEX	FCOR	Thu, Oct 25, 2018	47.91	47.91	47.84	47.84
1012	AMEX	FCOR	Wed, Oct 24, 2018	47.97	47.97	47.80	47.85
1011	AMEX	FCOR	Tue, Oct 23, 2018	47.86	47.94	47.83	47.83
1010	AMEX	FCOR	Mon, Oct 22, 2018	47.92	47.92	47.71	47.80
1009	AMEX	FCOR	Fri, Oct 19, 2018	47.88	47.88	47.84	47.84
1008	AMEX	FCOR	Thu, Oct 18, 2018	47.74	47.86	47.74	47.75
1007	AMEX	FCOR	Wed, Oct 17, 2018	48.00	48.03	47.83	47.83
1006	AMEX	FCOR	Tue, Oct 16, 2018	47.89	48.05	47.89	48.04
1005	AMEX	FCOR	Mon, Oct 15, 2018	48.10	48.10	47.87	47.96
1004	AMEX	FCOR	Fri, Oct 12, 2018	47.94	47.96	47.94	47.94
1003	AMEX	FCOR	Thu, Oct 11, 2018	48.00	48.06	47.97	47.97
1002	AMEX	FCOR	Wed, Oct 10, 2018	47.95	47.95	47.90	47.94
1001	AMEX	FCOR	Tue, Oct 9, 2018	47.90	47.94	47.75	47.84
1000	AMEX	FCOR	Mon, Oct 8, 2018	47.95	47.95	47.86	47.87
999	AMEX	FCOR	Fri, Oct 5, 2018	48.02	48.02	47.93	47.96
998	AMEX	FCOR	Thu, Oct 4, 2018	48.14	48.16	48.09	48.10
997	AMEX	FCOR	Wed, Oct 3, 2018	48.46	48.46	48.23	48.26
996	AMEX	FCOR	Tue, Oct 2, 2018	48.41	48.48	48.41	48.48
995	AMEX	FCOR	Mon, Oct 1, 2018	48.44	48.46	48.42	48.46
994	AMEX	FCOR	Fri, Sep 28, 2018	48.52	48.54	48.50	48.53
993	AMEX	FCOR	Thu, Sep 27, 2018	48.44	48.47	48.42	48.46
992	AMEX	FCOR	Wed, Sep 26, 2018	48.31	48.40	48.31	48.40
991	AMEX	FCOR	Tue, Sep 25, 2018	48.56	48.62	48.35	48.26
990	AMEX	FCOR	Mon, Sep 24, 2018	48.41	48.47	48.38	48.40
989	AMEX	FCOR	Fri, Sep 21, 2018	48.40	48.49	48.40	48.47
988	AMEX	FCOR	Thu, Sep 20, 2018	48.21	48.53	48.21	48.39
987	AMEX	FCOR	Wed, Sep 19, 2018	48.39	48.39	48.29	48.31
986	AMEX	FCOR	Tue, Sep 18, 2018	48.52	48.52	48.42	48.42
985	AMEX	FCOR	Mon, Sep 17, 2018	48.34	48.54	48.34	48.54
984	AMEX	FCOR	Fri, Sep 14, 2018	48.39	48.49	48.39	48.43
983	AMEX	FCOR	Thu, Sep 13, 2018	48.46	48.59	48.46	48.54
982	AMEX	FCOR	Wed, Sep 12, 2018	48.38	48.52	48.38	48.50
981	AMEX	FCOR	Tue, Sep 11, 2018	48.36	48.44	48.28	48.29
980	AMEX	FCOR	Mon, Sep 10, 2018	48.36	48.52	48.36	48.46
979	AMEX	FCOR	Fri, Sep 7, 2018	48.55	48.55	48.44	48.44
978	AMEX	FCOR	Thu, Sep 6, 2018	48.56	48.62	48.56	48.61
977	AMEX	FCOR	Wed, Sep 5, 2018	48.56	48.57	48.52	48.57
976	AMEX	FCOR	Tue, Sep 4, 2018	48.38	48.50	48.38	48.42
975	AMEX	FCOR	Fri, Aug 31, 2018	48.70	48.73	48.65	48.68
974	AMEX	FCOR	Thu, Aug 30, 2018	48.56	48.70	48.56	48.68
973	AMEX	FCOR	Wed, Aug 29, 2018	48.68	48.69	48.61	48.66
972	AMEX	FCOR	Tue, Aug 28, 2018	48.96	48.96	48.80	48.68
971	AMEX	FCOR	Mon, Aug 27, 2018	49.00	49.00	48.89	48.92
970	AMEX	FCOR	Fri, Aug 24, 2018	48.80	48.99	48.80	48.96
969	AMEX	FCOR	Thu, Aug 23, 2018	48.84	48.99	48.83	48.95
968	AMEX	FCOR	Wed, Aug 22, 2018	49.00	49.03	48.82	48.88
967	AMEX	FCOR	Tue, Aug 21, 2018	48.90	48.92	48.78	48.78
966	AMEX	FCOR	Mon, Aug 20, 2018	48.73	48.90	48.73	48.89
965	AMEX	FCOR	Fri, Aug 17, 2018	48.68	48.82	48.68	48.79
964	AMEX	FCOR	Thu, Aug 16, 2018	48.77	48.78	48.05	48.67
963	AMEX	FCOR	Wed, Aug 15, 2018	48.81	48.84	48.76	48.82
962	AMEX	FCOR	Tue, Aug 14, 2018	48.65	48.67	48.59	48.59
961	AMEX	FCOR	Mon, Aug 13, 2018	48.63	48.65	48.63	48.63
960	AMEX	FCOR	Fri, Aug 10, 2018	48.77	48.86	48.53	48.53
959	AMEX	FCOR	Thu, Aug 9, 2018	48.64	48.65	48.62	48.65
958	AMEX	FCOR	Wed, Aug 8, 2018	48.65	48.67	48.63	48.64
957	AMEX	FCOR	Tue, Aug 7, 2018	48.44	48.65	48.43	48.58
956	AMEX	FCOR	Mon, Aug 6, 2018	48.59	48.72	46.30	46.30
955	AMEX	FCOR	Fri, Aug 3, 2018	48.58	48.70	48.58	48.64
954	AMEX	FCOR	Thu, Aug 2, 2018	48.34	48.55	48.34	48.55
953	AMEX	FCOR	Wed, Aug 1, 2018	48.50	48.56	48.50	48.56
952	AMEX	FCOR	Tue, Jul 31, 2018	48.59	48.63	48.58	48.63
951	AMEX	FCOR	Mon, Jul 30, 2018	48.45	48.56	48.45	48.52
950	AMEX	FCOR	Fri, Jul 27, 2018	48.61	48.61	48.52	48.52
949	AMEX	FCOR	Thu, Jul 26, 2018	48.61	48.65	48.55	48.43
948	AMEX	FCOR	Wed, Jul 25, 2018	48.30	48.65	48.30	48.50
947	AMEX	FCOR	Tue, Jul 24, 2018	48.51	48.54	48.45	48.48
946	AMEX	FCOR	Mon, Jul 23, 2018	48.55	48.55	48.35	48.35
945	AMEX	FCOR	Fri, Jul 20, 2018	48.62	48.65	48.51	48.52
944	AMEX	FCOR	Thu, Jul 19, 2018	48.69	48.76	48.63	48.67
943	AMEX	FCOR	Wed, Jul 18, 2018	48.70	48.73	48.60	48.60
942	AMEX	FCOR	Tue, Jul 17, 2018	48.74	48.74	48.68	48.68
941	AMEX	FCOR	Mon, Jul 16, 2018	48.69	48.75	48.50	48.71
940	AMEX	FCOR	Fri, Jul 13, 2018	48.75	48.84	48.66	48.80
939	AMEX	FCOR	Thu, Jul 12, 2018	48.66	48.66	48.50	48.64
938	AMEX	FCOR	Wed, Jul 11, 2018	48.45	48.58	48.45	48.52
937	AMEX	FCOR	Tue, Jul 10, 2018	48.52	48.52	48.31	48.46
936	AMEX	FCOR	Mon, Jul 9, 2018	48.35	48.52	48.35	48.41
935	AMEX	FCOR	Fri, Jul 6, 2018	48.33	48.54	48.33	48.54
934	AMEX	FCOR	Thu, Jul 5, 2018	48.17	48.34	48.17	48.24
933	AMEX	FCOR	Tue, Jul 3, 2018	48.20	48.24	48.14	48.14
932	AMEX	FCOR	Mon, Jul 2, 2018	48.26	48.34	48.11	48.34
931	AMEX	FCOR	Fri, Jun 29, 2018	48.10	48.29	48.09	48.09
930	AMEX	FCOR	Thu, Jun 28, 2018	48.21	48.30	47.95	48.07
929	AMEX	FCOR	Wed, Jun 27, 2018	48.31	48.31	48.19	48.22
928	AMEX	FCOR	Tue, Jun 26, 2018	48.12	48.30	48.12	48.12
927	AMEX	FCOR	Mon, Jun 25, 2018	48.38	48.38	48.22	48.22
926	AMEX	FCOR	Fri, Jun 22, 2018	48.21	48.34	48.20	48.21
925	AMEX	FCOR	Thu, Jun 21, 2018	48.34	48.34	48.22	48.22
924	AMEX	FCOR	Wed, Jun 20, 2018	48.51	48.51	48.23	48.23
923	AMEX	FCOR	Tue, Jun 19, 2018	48.46	48.46	48.40	48.43
922	AMEX	FCOR	Mon, Jun 18, 2018	48.29	48.34	48.27	48.30
921	AMEX	FCOR	Fri, Jun 15, 2018	48.56	48.56	48.35	48.37
920	AMEX	FCOR	Thu, Jun 14, 2018	48.30	48.41	48.30	48.38
919	AMEX	FCOR	Wed, Jun 13, 2018	48.25	48.29	48.02	48.22
918	AMEX	FCOR	Tue, Jun 12, 2018	48.22	48.39	48.15	48.18
917	AMEX	FCOR	Mon, Jun 11, 2018	48.11	48.14	48.07	48.09
916	AMEX	FCOR	Fri, Jun 8, 2018	48.41	48.44	48.07	48.11
915	AMEX	FCOR	Thu, Jun 7, 2018	48.15	48.50	48.15	48.41
914	AMEX	FCOR	Wed, Jun 6, 2018	48.36	48.36	48.20	48.23
913	AMEX	FCOR	Tue, Jun 5, 2018	48.56	48.56	48.26	48.40
912	AMEX	FCOR	Mon, Jun 4, 2018	48.39	48.50	48.30	48.30
911	AMEX	FCOR	Fri, Jun 1, 2018	48.48	48.51	48.38	48.46
910	AMEX	FCOR	Thu, May 31, 2018	48.61	48.73	48.61	48.69
909	AMEX	FCOR	Wed, May 30, 2018	48.52	48.62	48.52	48.59
908	AMEX	FCOR	Tue, May 29, 2018	48.73	49.00	48.71	48.86
907	AMEX	FCOR	Fri, May 25, 2018	48.79	48.79	48.65	48.69
906	AMEX	FCOR	Thu, May 24, 2018	48.50	48.64	48.50	48.62
905	AMEX	FCOR	Wed, May 23, 2018	48.38	48.57	48.37	48.43
904	AMEX	FCOR	Tue, May 22, 2018	48.30	48.33	48.26	48.33
903	AMEX	FCOR	Mon, May 21, 2018	48.27	48.29	48.25	48.29
902	AMEX	FCOR	Fri, May 18, 2018	48.28	48.29	48.26	48.27
901	AMEX	FCOR	Thu, May 17, 2018	48.19	48.30	48.13	48.13
900	AMEX	FCOR	Wed, May 16, 2018	48.31	48.33	48.23	48.23
899	AMEX	FCOR	Tue, May 15, 2018	48.35	48.40	48.29	48.29
898	AMEX	FCOR	Mon, May 14, 2018	48.52	48.60	48.50	48.50
897	AMEX	FCOR	Fri, May 11, 2018	48.70	48.70	48.54	48.61
896	AMEX	FCOR	Thu, May 10, 2018	48.42	48.50	48.41	48.50
895	AMEX	FCOR	Wed, May 9, 2018	48.28	48.40	48.28	48.30
894	AMEX	FCOR	Tue, May 8, 2018	48.53	48.53	48.39	48.39
893	AMEX	FCOR	Mon, May 7, 2018	48.44	48.49	48.42	48.44
892	AMEX	FCOR	Fri, May 4, 2018	48.63	48.63	48.44	48.46
891	AMEX	FCOR	Thu, May 3, 2018	48.49	48.53	48.46	48.46
890	AMEX	FCOR	Wed, May 2, 2018	48.53	48.57	48.45	48.45
889	AMEX	FCOR	Tue, May 1, 2018	48.46	48.52	48.41	48.41
888	AMEX	FCOR	Mon, Apr 30, 2018	48.53	48.65	48.53	48.56
887	AMEX	FCOR	Fri, Apr 27, 2018	48.61	48.62	48.57	48.60
886	AMEX	FCOR	Thu, Apr 26, 2018	48.47	48.53	48.47	48.51
885	AMEX	FCOR	Wed, Apr 25, 2018	48.70	48.70	48.42	48.28
884	AMEX	FCOR	Tue, Apr 24, 2018	48.67	48.77	48.66	48.66
883	AMEX	FCOR	Mon, Apr 23, 2018	48.84	48.84	48.69	48.79
882	AMEX	FCOR	Fri, Apr 20, 2018	48.85	48.92	48.78	48.78
881	AMEX	FCOR	Thu, Apr 19, 2018	49.03	49.03	48.90	48.96
880	AMEX	FCOR	Wed, Apr 18, 2018	49.24	49.25	49.13	49.14
879	AMEX	FCOR	Tue, Apr 17, 2018	49.30	49.34	49.23	49.34
878	AMEX	FCOR	Mon, Apr 16, 2018	49.30	49.32	49.28	49.32
877	AMEX	FCOR	Fri, Apr 13, 2018	49.38	49.39	49.31	49.35
876	AMEX	FCOR	Thu, Apr 12, 2018	49.49	49.49	49.15	49.22
875	AMEX	FCOR	Wed, Apr 11, 2018	49.48	49.48	49.33	49.33
874	AMEX	FCOR	Tue, Apr 10, 2018	49.18	49.26	49.18	49.25
873	AMEX	FCOR	Mon, Apr 9, 2018	49.21	49.21	49.13	49.16
872	AMEX	FCOR	Fri, Apr 6, 2018	49.25	49.27	49.15	49.26
871	AMEX	FCOR	Thu, Apr 5, 2018	49.00	49.06	48.96	48.96
870	AMEX	FCOR	Wed, Apr 4, 2018	49.21	49.21	49.00	49.00
869	AMEX	FCOR	Tue, Apr 3, 2018	49.04	49.12	49.03	49.03
868	AMEX	FCOR	Mon, Apr 2, 2018	49.02	49.19	49.02	49.13
867	AMEX	FCOR	Thu, Mar 29, 2018	48.95	49.25	48.95	49.10
866	AMEX	FCOR	Wed, Mar 28, 2018	49.01	49.09	48.93	48.94
865	AMEX	FCOR	Tue, Mar 27, 2018	48.98	49.03	48.90	48.93
864	AMEX	FCOR	Mon, Mar 26, 2018	49.09	49.09	48.90	48.77
863	AMEX	FCOR	Fri, Mar 23, 2018	48.85	48.98	48.85	48.97
862	AMEX	FCOR	Thu, Mar 22, 2018	49.15	49.21	48.88	48.91
861	AMEX	FCOR	Wed, Mar 21, 2018	48.98	48.98	48.91	48.97
860	AMEX	FCOR	Tue, Mar 20, 2018	49.00	49.06	48.87	48.89
859	AMEX	FCOR	Mon, Mar 19, 2018	49.15	49.15	49.12	49.14
858	AMEX	FCOR	Fri, Mar 16, 2018	49.11	49.20	49.11	49.20
857	AMEX	FCOR	Thu, Mar 15, 2018	49.19	49.30	49.18	49.26
856	AMEX	FCOR	Wed, Mar 14, 2018	49.22	49.30	49.22	49.25
855	AMEX	FCOR	Tue, Mar 13, 2018	49.26	49.26	49.17	49.22
854	AMEX	FCOR	Mon, Mar 12, 2018	49.08	49.17	49.08	49.15
853	AMEX	FCOR	Fri, Mar 9, 2018	49.13	49.17	49.10	49.11
852	AMEX	FCOR	Thu, Mar 8, 2018	49.08	49.26	49.08	49.17
851	AMEX	FCOR	Wed, Mar 7, 2018	49.32	49.32	49.14	49.14
850	AMEX	FCOR	Tue, Mar 6, 2018	49.14	49.32	49.14	49.21
849	AMEX	FCOR	Mon, Mar 5, 2018	49.15	49.24	49.02	49.02
848	AMEX	FCOR	Fri, Mar 2, 2018	49.17	49.17	49.09	49.13
847	AMEX	FCOR	Thu, Mar 1, 2018	49.39	49.43	49.23	49.38
846	AMEX	FCOR	Wed, Feb 28, 2018	49.40	49.40	49.31	49.38
845	AMEX	FCOR	Tue, Feb 27, 2018	49.32	49.44	49.13	49.20
844	AMEX	FCOR	Mon, Feb 26, 2018	49.33	49.49	49.29	49.29
843	AMEX	FCOR	Fri, Feb 23, 2018	49.34	49.44	49.34	49.38
842	AMEX	FCOR	Thu, Feb 22, 2018	49.26	49.41	49.26	49.29
841	AMEX	FCOR	Wed, Feb 21, 2018	49.38	49.51	49.27	49.27
840	AMEX	FCOR	Tue, Feb 20, 2018	49.37	49.51	49.37	49.41
839	AMEX	FCOR	Fri, Feb 16, 2018	49.57	49.63	49.50	49.50
838	AMEX	FCOR	Thu, Feb 15, 2018	49.35	49.51	49.30	49.42
837	AMEX	FCOR	Wed, Feb 14, 2018	49.33	49.39	49.28	49.36
836	AMEX	FCOR	Tue, Feb 13, 2018	49.49	49.62	49.47	49.62
835	AMEX	FCOR	Mon, Feb 12, 2018	49.56	49.64	49.45	49.64
834	AMEX	FCOR	Fri, Feb 9, 2018	49.73	49.79	49.48	49.53
833	AMEX	FCOR	Thu, Feb 8, 2018	49.72	49.85	49.64	49.71
832	AMEX	FCOR	Wed, Feb 7, 2018	49.95	49.99	49.74	49.75
831	AMEX	FCOR	Tue, Feb 6, 2018	50.24	50.24	49.93	49.94
830	AMEX	FCOR	Mon, Feb 5, 2018	49.90	50.23	49.88	50.14
829	AMEX	FCOR	Fri, Feb 2, 2018	50.08	50.08	49.85	49.88
828	AMEX	FCOR	Thu, Feb 1, 2018	50.23	50.26	50.13	50.13
827	AMEX	FCOR	Wed, Jan 31, 2018	50.34	50.36	50.23	50.27
826	AMEX	FCOR	Tue, Jan 30, 2018	50.26	50.30	50.22	50.28
825	AMEX	FCOR	Mon, Jan 29, 2018	50.23	50.36	50.23	50.34
824	AMEX	FCOR	Fri, Jan 26, 2018	50.59	50.59	50.45	50.46
823	AMEX	FCOR	Thu, Jan 25, 2018	50.53	50.59	50.48	50.59
822	AMEX	FCOR	Wed, Jan 24, 2018	50.50	50.50	50.38	50.46
821	AMEX	FCOR	Tue, Jan 23, 2018	50.45	50.53	50.45	50.46
820	AMEX	FCOR	Mon, Jan 22, 2018	50.48	50.48	50.28	50.28
819	AMEX	FCOR	Fri, Jan 19, 2018	50.43	50.46	50.36	50.46
818	AMEX	FCOR	Thu, Jan 18, 2018	50.55	50.59	50.47	50.47
817	AMEX	FCOR	Wed, Jan 17, 2018	50.81	50.83	50.61	50.62
816	AMEX	FCOR	Tue, Jan 16, 2018	50.71	50.80	50.66	50.78
815	AMEX	FCOR	Fri, Jan 12, 2018	50.53	50.66	50.53	50.59
814	AMEX	FCOR	Thu, Jan 11, 2018	50.54	50.71	50.54	50.61
813	AMEX	FCOR	Wed, Jan 10, 2018	50.60	50.60	50.50	50.53
812	AMEX	FCOR	Tue, Jan 9, 2018	50.73	50.73	50.61	50.64
811	AMEX	FCOR	Mon, Jan 8, 2018	50.91	50.91	50.73	50.79
810	AMEX	FCOR	Fri, Jan 5, 2018	50.82	50.82	50.70	50.70
809	AMEX	FCOR	Thu, Jan 4, 2018	50.67	50.79	50.66	50.79
808	AMEX	FCOR	Wed, Jan 3, 2018	50.79	50.79	50.67	50.68
807	AMEX	FCOR	Tue, Jan 2, 2018	50.85	50.85	50.66	50.79
806	AMEX	FCOR	Fri, Dec 29, 2017	50.75	50.95	50.75	50.94
805	AMEX	FCOR	Thu, Dec 28, 2017	50.79	50.92	50.79	50.90
804	AMEX	FCOR	Wed, Dec 27, 2017	50.75	50.80	50.64	50.67
803	AMEX	FCOR	Tue, Dec 26, 2017	50.77	50.81	50.74	50.68
802	AMEX	FCOR	Fri, Dec 22, 2017	50.68	50.75	50.68	50.75
801	AMEX	FCOR	Thu, Dec 21, 2017	50.63	50.66	50.59	50.65
800	AMEX	FCOR	Wed, Dec 20, 2017	50.59	50.67	50.58	50.65
799	AMEX	FCOR	Tue, Dec 19, 2017	50.95	50.96	50.62	50.68
798	AMEX	FCOR	Mon, Dec 18, 2017	51.02	51.02	50.89	50.96
797	AMEX	FCOR	Fri, Dec 15, 2017	50.96	50.98	50.90	50.91
796	AMEX	FCOR	Thu, Dec 14, 2017	50.95	51.00	50.89	50.96
795	AMEX	FCOR	Wed, Dec 13, 2017	50.72	50.89	50.72	50.88
794	AMEX	FCOR	Tue, Dec 12, 2017	50.83	50.83	50.66	50.78
793	AMEX	FCOR	Mon, Dec 11, 2017	50.90	50.90	50.80	50.83
792	AMEX	FCOR	Fri, Dec 8, 2017	50.88	50.88	50.81	50.81
791	AMEX	FCOR	Thu, Dec 7, 2017	50.98	50.98	50.83	50.87
790	AMEX	FCOR	Wed, Dec 6, 2017	50.96	50.98	50.86	50.97
789	AMEX	FCOR	Tue, Dec 5, 2017	50.79	50.87	50.73	50.80
788	AMEX	FCOR	Mon, Dec 4, 2017	50.80	50.82	50.66	50.82
787	AMEX	FCOR	Fri, Dec 1, 2017	50.55	50.81	50.55	50.75
786	AMEX	FCOR	Thu, Nov 30, 2017	50.70	50.70	50.55	50.56
785	AMEX	FCOR	Wed, Nov 29, 2017	50.70	50.76	50.57	50.76
784	AMEX	FCOR	Tue, Nov 28, 2017	50.90	50.90	50.75	50.79
783	AMEX	FCOR	Mon, Nov 27, 2017	50.88	50.90	50.80	50.77
782	AMEX	FCOR	Fri, Nov 24, 2017	50.90	50.90	50.84	50.84
781	AMEX	FCOR	Wed, Nov 22, 2017	50.92	50.92	50.79	50.79
780	AMEX	FCOR	Tue, Nov 21, 2017	50.82	50.82	50.66	50.66
779	AMEX	FCOR	Mon, Nov 20, 2017	50.61	50.77	50.61	50.69
778	AMEX	FCOR	Fri, Nov 17, 2017	50.54	50.74	50.53	50.60
777	AMEX	FCOR	Thu, Nov 16, 2017	50.60	50.66	50.60	50.62
776	AMEX	FCOR	Wed, Nov 15, 2017	50.66	50.76	50.60	50.64
775	AMEX	FCOR	Tue, Nov 14, 2017	50.61	50.64	50.57	50.64
774	AMEX	FCOR	Mon, Nov 13, 2017	50.67	50.67	50.52	50.60
773	AMEX	FCOR	Fri, Nov 10, 2017	50.75	50.75	50.60	50.67
772	AMEX	FCOR	Thu, Nov 9, 2017	50.79	50.89	50.79	50.86
771	AMEX	FCOR	Wed, Nov 8, 2017	50.98	50.99	50.78	50.93
770	AMEX	FCOR	Tue, Nov 7, 2017	50.99	50.99	50.90	50.97
769	AMEX	FCOR	Mon, Nov 6, 2017	50.95	50.99	50.90	50.99
768	AMEX	FCOR	Fri, Nov 3, 2017	50.96	50.96	50.75	50.87
767	AMEX	FCOR	Thu, Nov 2, 2017	50.90	50.96	50.81	50.86
766	AMEX	FCOR	Wed, Nov 1, 2017	50.65	50.82	50.65	50.80
765	AMEX	FCOR	Tue, Oct 31, 2017	50.88	50.89	50.76	50.85
764	AMEX	FCOR	Mon, Oct 30, 2017	50.66	50.86	50.66	50.76
763	AMEX	FCOR	Fri, Oct 27, 2017	50.46	50.74	50.46	50.68
762	AMEX	FCOR	Thu, Oct 26, 2017	50.80	50.80	50.68	50.63
761	AMEX	FCOR	Wed, Oct 25, 2017	50.70	50.78	50.66	50.77
760	AMEX	FCOR	Tue, Oct 24, 2017	50.88	50.89	50.70	50.83
759	AMEX	FCOR	Mon, Oct 23, 2017	50.92	50.95	50.85	50.93
758	AMEX	FCOR	Fri, Oct 20, 2017	50.76	50.97	50.70	50.87
757	AMEX	FCOR	Thu, Oct 19, 2017	50.96	51.05	50.88	51.02
756	AMEX	FCOR	Wed, Oct 18, 2017	50.96	50.98	50.90	50.96
755	AMEX	FCOR	Tue, Oct 17, 2017	51.00	51.05	50.99	51.00
754	AMEX	FCOR	Mon, Oct 16, 2017	51.03	51.05	50.92	51.05
753	AMEX	FCOR	Fri, Oct 13, 2017	51.09	51.09	50.91	50.97
752	AMEX	FCOR	Thu, Oct 12, 2017	50.91	50.92	50.83	50.89
751	AMEX	FCOR	Wed, Oct 11, 2017	50.93	50.93	50.84	50.90
750	AMEX	FCOR	Tue, Oct 10, 2017	50.77	50.99	50.77	50.92
749	AMEX	FCOR	Mon, Oct 9, 2017	50.76	50.83	50.70	50.83
748	AMEX	FCOR	Fri, Oct 6, 2017	50.70	50.84	50.70	50.77
747	AMEX	FCOR	Thu, Oct 5, 2017	50.75	50.85	50.75	50.78
746	AMEX	FCOR	Wed, Oct 4, 2017	50.86	50.94	50.84	50.91
745	AMEX	FCOR	Tue, Oct 3, 2017	50.75	50.89	50.75	50.88
744	AMEX	FCOR	Mon, Oct 2, 2017	50.90	50.90	50.78	50.80
743	AMEX	FCOR	Fri, Sep 29, 2017	50.85	50.85	50.66	50.74
742	AMEX	FCOR	Thu, Sep 28, 2017	50.58	50.82	50.58	50.81
741	AMEX	FCOR	Wed, Sep 27, 2017	50.63	50.70	50.58	50.60
740	AMEX	FCOR	Tue, Sep 26, 2017	50.89	51.09	50.89	50.95
739	AMEX	FCOR	Mon, Sep 25, 2017	50.88	51.05	50.88	50.97
738	AMEX	FCOR	Fri, Sep 22, 2017	50.91	50.94	50.80	50.87
737	AMEX	FCOR	Thu, Sep 21, 2017	50.78	50.95	50.78	50.90
736	AMEX	FCOR	Wed, Sep 20, 2017	50.89	50.98	50.83	50.84
735	AMEX	FCOR	Tue, Sep 19, 2017	50.97	50.97	50.74	50.86
734	AMEX	FCOR	Mon, Sep 18, 2017	50.95	50.98	50.82	50.93
733	AMEX	FCOR	Fri, Sep 15, 2017	50.99	50.99	50.89	50.98
732	AMEX	FCOR	Thu, Sep 14, 2017	50.87	50.98	50.87	50.98
731	AMEX	FCOR	Wed, Sep 13, 2017	51.00	51.00	50.77	50.77
730	AMEX	FCOR	Tue, Sep 12, 2017	50.97	50.97	50.88	50.91
729	AMEX	FCOR	Mon, Sep 11, 2017	51.14	51.14	51.01	51.01
728	AMEX	FCOR	Fri, Sep 8, 2017	51.23	51.23	51.14	51.14
727	AMEX	FCOR	Thu, Sep 7, 2017	51.16	51.30	51.16	51.18
726	AMEX	FCOR	Wed, Sep 6, 2017	51.20	51.20	51.06	51.10
725	AMEX	FCOR	Tue, Sep 5, 2017	51.09	51.16	51.09	51.16
724	AMEX	FCOR	Fri, Sep 1, 2017	51.06	51.06	50.87	50.98
723	AMEX	FCOR	Thu, Aug 31, 2017	51.02	51.09	50.98	51.09
722	AMEX	FCOR	Wed, Aug 30, 2017	50.98	51.07	50.96	50.96
721	AMEX	FCOR	Tue, Aug 29, 2017	51.00	51.00	50.97	50.98
720	AMEX	FCOR	Mon, Aug 28, 2017	51.02	51.05	50.95	50.83
719	AMEX	FCOR	Fri, Aug 25, 2017	50.95	51.03	50.95	50.98
718	AMEX	FCOR	Thu, Aug 24, 2017	50.92	50.97	50.92	50.93
717	AMEX	FCOR	Wed, Aug 23, 2017	50.97	51.07	50.96	51.04
716	AMEX	FCOR	Tue, Aug 22, 2017	50.98	50.98	50.85	50.92
715	AMEX	FCOR	Mon, Aug 21, 2017	50.93	50.98	50.89	50.98
714	AMEX	FCOR	Fri, Aug 18, 2017	50.88	50.92	50.88	50.91
713	AMEX	FCOR	Thu, Aug 17, 2017	50.79	50.92	50.75	50.86
712	AMEX	FCOR	Wed, Aug 16, 2017	50.62	50.85	50.62	50.73
711	AMEX	FCOR	Tue, Aug 15, 2017	50.63	50.77	50.58	50.74
710	AMEX	FCOR	Mon, Aug 14, 2017	50.84	50.91	50.77	50.87
709	AMEX	FCOR	Fri, Aug 11, 2017	50.76	50.92	50.71	50.92
708	AMEX	FCOR	Thu, Aug 10, 2017	50.82	50.82	50.75	50.79
707	AMEX	FCOR	Wed, Aug 9, 2017	50.93	50.93	50.76	50.81
706	AMEX	FCOR	Tue, Aug 8, 2017	50.84	50.84	50.74	50.74
705	AMEX	FCOR	Mon, Aug 7, 2017	50.83	50.89	50.83	50.85
704	AMEX	FCOR	Fri, Aug 4, 2017	50.88	50.90	50.84	50.84
703	AMEX	FCOR	Thu, Aug 3, 2017	50.92	50.98	50.92	50.97
702	AMEX	FCOR	Wed, Aug 2, 2017	50.83	50.92	50.83	50.90
701	AMEX	FCOR	Tue, Aug 1, 2017	50.75	50.92	50.72	50.91
700	AMEX	FCOR	Mon, Jul 31, 2017	50.75	50.84	50.72	50.83
699	AMEX	FCOR	Fri, Jul 28, 2017	50.73	50.86	50.73	50.85
698	AMEX	FCOR	Thu, Jul 27, 2017	50.71	50.73	50.56	50.61
697	AMEX	FCOR	Wed, Jul 26, 2017	50.75	50.87	50.69	50.65
696	AMEX	FCOR	Tue, Jul 25, 2017	50.81	50.81	50.74	50.76
695	AMEX	FCOR	Mon, Jul 24, 2017	51.06	51.06	50.87	50.92
694	AMEX	FCOR	Fri, Jul 21, 2017	51.00	51.06	50.95	50.95
693	AMEX	FCOR	Thu, Jul 20, 2017	50.93	51.01	50.89	50.92
692	AMEX	FCOR	Wed, Jul 19, 2017	50.86	50.91	50.81	50.81
691	AMEX	FCOR	Tue, Jul 18, 2017	50.90	50.90	50.82	50.86
690	AMEX	FCOR	Mon, Jul 17, 2017	50.69	50.75	50.67	50.74
689	AMEX	FCOR	Fri, Jul 14, 2017	50.80	50.80	50.64	50.69
688	AMEX	FCOR	Thu, Jul 13, 2017	50.61	50.61	50.53	50.58
687	AMEX	FCOR	Wed, Jul 12, 2017	50.66	50.75	50.60	50.66
686	AMEX	FCOR	Tue, Jul 11, 2017	50.41	50.51	50.41	50.49
685	AMEX	FCOR	Mon, Jul 10, 2017	50.41	50.50	50.41	50.43
684	AMEX	FCOR	Fri, Jul 7, 2017	50.48	50.48	50.39	50.39
683	AMEX	FCOR	Thu, Jul 6, 2017	50.40	50.54	50.35	50.43
682	AMEX	FCOR	Wed, Jul 5, 2017	50.65	50.66	50.48	50.53
681	AMEX	FCOR	Mon, Jul 3, 2017	50.60	50.81	50.53	50.60
680	AMEX	FCOR	Fri, Jun 30, 2017	50.73	50.73	50.58	50.58
679	AMEX	FCOR	Thu, Jun 29, 2017	50.66	50.75	50.58	50.73
678	AMEX	FCOR	Wed, Jun 28, 2017	50.95	50.95	50.81	50.86
677	AMEX	FCOR	Tue, Jun 27, 2017	51.04	51.04	50.91	50.83
676	AMEX	FCOR	Mon, Jun 26, 2017	51.14	51.16	51.07	51.13
675	AMEX	FCOR	Fri, Jun 23, 2017	51.05	51.07	50.99	51.06
674	AMEX	FCOR	Thu, Jun 22, 2017	51.04	51.07	50.98	51.05
673	AMEX	FCOR	Wed, Jun 21, 2017	50.94	51.00	50.84	50.99
672	AMEX	FCOR	Tue, Jun 20, 2017	50.95	51.02	50.91	51.01
671	AMEX	FCOR	Mon, Jun 19, 2017	50.95	50.95	50.80	50.86
670	AMEX	FCOR	Fri, Jun 16, 2017	50.92	50.97	50.86	50.96
669	AMEX	FCOR	Thu, Jun 15, 2017	50.76	50.89	50.76	50.89
668	AMEX	FCOR	Wed, Jun 14, 2017	50.93	50.98	50.78	50.98
667	AMEX	FCOR	Tue, Jun 13, 2017	50.69	50.75	50.59	50.75
666	AMEX	FCOR	Mon, Jun 12, 2017	50.66	50.76	50.56	50.64
665	AMEX	FCOR	Fri, Jun 9, 2017	50.64	50.74	50.54	50.69
664	AMEX	FCOR	Thu, Jun 8, 2017	50.75	50.77	50.61	50.71
663	AMEX	FCOR	Wed, Jun 7, 2017	50.83	50.88	50.76	50.79
662	AMEX	FCOR	Tue, Jun 6, 2017	50.78	50.90	50.65	50.84
661	AMEX	FCOR	Mon, Jun 5, 2017	50.78	50.80	50.57	50.77
660	AMEX	FCOR	Fri, Jun 2, 2017	50.68	50.87	50.67	50.80
659	AMEX	FCOR	Thu, Jun 1, 2017	50.60	50.61	50.48	50.61
658	AMEX	FCOR	Wed, May 31, 2017	50.67	50.67	50.60	50.60
657	AMEX	FCOR	Tue, May 30, 2017	50.61	50.65	50.58	50.65
656	AMEX	FCOR	Fri, May 26, 2017	50.55	50.56	50.46	50.52
655	AMEX	FCOR	Thu, May 25, 2017	50.64	50.66	50.42	50.54
654	AMEX	FCOR	Wed, May 24, 2017	50.49	50.60	50.45	50.57
653	AMEX	FCOR	Tue, May 23, 2017	50.73	50.73	50.44	50.46
652	AMEX	FCOR	Mon, May 22, 2017	50.61	50.65	50.58	50.59
651	AMEX	FCOR	Fri, May 19, 2017	50.65	50.65	50.53	50.54
650	AMEX	FCOR	Thu, May 18, 2017	50.62	50.62	50.52	50.52
649	AMEX	FCOR	Wed, May 17, 2017	50.61	50.61	50.45	50.58
648	AMEX	FCOR	Tue, May 16, 2017	50.22	50.42	50.22	50.29
647	AMEX	FCOR	Mon, May 15, 2017	50.31	50.32	50.11	50.20
646	AMEX	FCOR	Fri, May 12, 2017	50.15	50.31	50.11	50.31
645	AMEX	FCOR	Thu, May 11, 2017	50.00	50.12	49.91	50.12
644	AMEX	FCOR	Wed, May 10, 2017	50.00	50.07	49.88	49.88
643	AMEX	FCOR	Tue, May 9, 2017	49.80	49.96	49.76	49.79
642	AMEX	FCOR	Mon, May 8, 2017	50.04	50.04	49.91	49.99
641	AMEX	FCOR	Fri, May 5, 2017	49.95	50.06	49.90	50.06
640	AMEX	FCOR	Thu, May 4, 2017	50.07	50.07	50.01	50.07
639	AMEX	FCOR	Wed, May 3, 2017	50.08	50.28	50.08	50.17
638	AMEX	FCOR	Tue, May 2, 2017	50.25	50.38	50.07	50.24
637	AMEX	FCOR	Mon, May 1, 2017	50.25	50.25	50.11	50.19
636	AMEX	FCOR	Fri, Apr 28, 2017	50.20	50.24	50.04	50.23
635	AMEX	FCOR	Thu, Apr 27, 2017	50.03	50.40	50.03	50.06
634	AMEX	FCOR	Wed, Apr 26, 2017	50.01	50.14	50.01	50.14
633	AMEX	FCOR	Tue, Apr 25, 2017	50.31	50.31	50.14	50.02
632	AMEX	FCOR	Mon, Apr 24, 2017	50.40	50.40	50.25	50.31
631	AMEX	FCOR	Fri, Apr 21, 2017	50.47	50.51	50.36	50.44
630	AMEX	FCOR	Thu, Apr 20, 2017	50.43	50.43	50.21	50.41
629	AMEX	FCOR	Wed, Apr 19, 2017	50.60	50.60	50.38	50.52
628	AMEX	FCOR	Tue, Apr 18, 2017	50.46	50.71	50.46	50.64
627	AMEX	FCOR	Mon, Apr 17, 2017	50.51	50.51	50.30	50.45
626	AMEX	FCOR	Thu, Apr 13, 2017	50.50	50.50	50.27	50.50
625	AMEX	FCOR	Wed, Apr 12, 2017	50.28	50.40	50.08	50.40
624	AMEX	FCOR	Tue, Apr 11, 2017	50.14	50.29	50.06	50.29
623	AMEX	FCOR	Mon, Apr 10, 2017	50.12	50.12	49.80	49.81
622	AMEX	FCOR	Fri, Apr 7, 2017	50.05	50.05	49.89	49.95
621	AMEX	FCOR	Thu, Apr 6, 2017	49.99	50.05	49.90	50.00
620	AMEX	FCOR	Wed, Apr 5, 2017	49.97	49.99	49.84	49.99
619	AMEX	FCOR	Tue, Apr 4, 2017	50.08	50.11	50.01	50.09
618	AMEX	FCOR	Mon, Apr 3, 2017	49.96	50.09	49.85	50.02
617	AMEX	FCOR	Fri, Mar 31, 2017	50.05	50.05	49.74	49.96
616	AMEX	FCOR	Thu, Mar 30, 2017	50.01	50.12	49.85	49.95
615	AMEX	FCOR	Wed, Mar 29, 2017	49.84	50.01	49.67	49.70
614	AMEX	FCOR	Tue, Mar 28, 2017	49.85	50.08	49.75	49.67
613	AMEX	FCOR	Mon, Mar 27, 2017	50.06	50.09	49.78	49.79
612	AMEX	FCOR	Fri, Mar 24, 2017	49.80	50.00	49.63	49.93
611	AMEX	FCOR	Thu, Mar 23, 2017	50.02	50.02	49.88	49.93
610	AMEX	FCOR	Wed, Mar 22, 2017	49.98	50.07	49.82	49.99
609	AMEX	FCOR	Tue, Mar 21, 2017	49.83	50.01	49.77	49.97
608	AMEX	FCOR	Mon, Mar 20, 2017	49.72	49.74	49.60	49.74
607	AMEX	FCOR	Fri, Mar 17, 2017	49.50	49.63	49.50	49.62
606	AMEX	FCOR	Thu, Mar 16, 2017	49.57	49.57	49.45	49.54
605	AMEX	FCOR	Wed, Mar 15, 2017	49.41	49.52	49.28	49.49
604	AMEX	FCOR	Tue, Mar 14, 2017	49.33	49.36	49.29	49.30
603	AMEX	FCOR	Mon, Mar 13, 2017	49.38	49.43	49.33	49.33
602	AMEX	FCOR	Fri, Mar 10, 2017	49.35	49.36	49.30	49.36
601	AMEX	FCOR	Thu, Mar 9, 2017	49.43	49.43	49.38	49.41
600	AMEX	FCOR	Wed, Mar 8, 2017	49.52	49.58	49.35	49.47
599	AMEX	FCOR	Tue, Mar 7, 2017	49.78	49.81	49.70	49.71
598	AMEX	FCOR	Mon, Mar 6, 2017	49.94	49.94	49.78	49.84
597	AMEX	FCOR	Fri, Mar 3, 2017	49.87	49.87	49.76	49.84
596	AMEX	FCOR	Thu, Mar 2, 2017	49.75	49.87	49.75	49.86
595	AMEX	FCOR	Wed, Mar 1, 2017	49.94	49.98	49.81	49.86
594	AMEX	FCOR	Tue, Feb 28, 2017	50.09	50.09	49.88	50.06
593	AMEX	FCOR	Mon, Feb 27, 2017	50.12	50.12	49.90	50.00
592	AMEX	FCOR	Fri, Feb 24, 2017	49.97	50.16	49.94	50.16
591	AMEX	FCOR	Thu, Feb 23, 2017	50.00	50.07	49.90	49.95
590	AMEX	FCOR	Wed, Feb 22, 2017	49.97	49.97	49.76	49.76
589	AMEX	FCOR	Tue, Feb 21, 2017	49.76	49.85	49.60	49.85
588	AMEX	FCOR	Fri, Feb 17, 2017	49.88	49.88	49.82	49.85
587	AMEX	FCOR	Thu, Feb 16, 2017	49.71	49.81	49.59	49.77
586	AMEX	FCOR	Wed, Feb 15, 2017	49.43	49.63	49.43	49.63
585	AMEX	FCOR	Tue, Feb 14, 2017	49.81	49.81	49.58	49.68
584	AMEX	FCOR	Mon, Feb 13, 2017	49.69	49.76	49.56	49.76
583	AMEX	FCOR	Fri, Feb 10, 2017	49.52	49.78	49.52	49.67
582	AMEX	FCOR	Thu, Feb 9, 2017	49.76	49.86	49.71	49.75
581	AMEX	FCOR	Wed, Feb 8, 2017	49.92	49.95	49.86	49.92
580	AMEX	FCOR	Tue, Feb 7, 2017	49.70	49.81	49.68	49.79
579	AMEX	FCOR	Mon, Feb 6, 2017	49.75	49.85	49.63	49.81
578	AMEX	FCOR	Fri, Feb 3, 2017	49.52	49.65	49.47	49.50
577	AMEX	FCOR	Thu, Feb 2, 2017	49.74	49.74	49.47	49.51
576	AMEX	FCOR	Wed, Feb 1, 2017	49.45	49.54	49.27	49.45
575	AMEX	FCOR	Tue, Jan 31, 2017	49.53	49.59	49.53	49.58
574	AMEX	FCOR	Mon, Jan 30, 2017	49.36	49.54	49.36	49.49
573	AMEX	FCOR	Fri, Jan 27, 2017	49.46	49.51	49.45	49.49
572	AMEX	FCOR	Thu, Jan 26, 2017	49.37	49.50	49.37	49.37
571	AMEX	FCOR	Wed, Jan 25, 2017	49.61	49.61	49.39	49.45
570	AMEX	FCOR	Tue, Jan 24, 2017	49.80	49.80	49.71	49.72
569	AMEX	FCOR	Mon, Jan 23, 2017	49.66	49.75	49.52	49.71
568	AMEX	FCOR	Fri, Jan 20, 2017	49.30	49.56	49.30	49.54
567	AMEX	FCOR	Thu, Jan 19, 2017	49.58	49.58	49.32	49.37
566	AMEX	FCOR	Wed, Jan 18, 2017	49.76	49.76	49.59	49.64
565	AMEX	FCOR	Tue, Jan 17, 2017	49.96	49.96	49.76	49.85
564	AMEX	FCOR	Fri, Jan 13, 2017	49.72	49.76	49.59	49.72
563	AMEX	FCOR	Thu, Jan 12, 2017	49.92	49.92	49.80	49.82
562	AMEX	FCOR	Wed, Jan 11, 2017	49.82	49.85	49.67	49.74
561	AMEX	FCOR	Tue, Jan 10, 2017	49.81	49.82	49.71	49.71
560	AMEX	FCOR	Mon, Jan 9, 2017	49.81	49.81	49.70	49.77
559	AMEX	FCOR	Fri, Jan 6, 2017	49.66	49.81	49.63	49.74
558	AMEX	FCOR	Thu, Jan 5, 2017	49.66	49.84	49.60	49.81
557	AMEX	FCOR	Wed, Jan 4, 2017	49.50	49.64	49.45	49.53
556	AMEX	FCOR	Tue, Jan 3, 2017	49.39	49.39	49.35	49.36
555	AMEX	FCOR	Fri, Dec 30, 2016	49.33	49.38	49.31	49.38
554	AMEX	FCOR	Thu, Dec 29, 2016	49.12	49.33	49.12	49.30
553	AMEX	FCOR	Wed, Dec 28, 2016	48.86	49.17	48.86	49.17
552	AMEX	FCOR	Tue, Dec 27, 2016	49.20	49.20	49.01	48.93
551	AMEX	FCOR	Fri, Dec 23, 2016	49.20	49.31	49.00	49.00
550	AMEX	FCOR	Thu, Dec 22, 2016	49.16	49.16	49.07	49.12
549	AMEX	FCOR	Wed, Dec 21, 2016	49.19	49.19	48.99	49.11
548	AMEX	FCOR	Tue, Dec 20, 2016	48.95	49.17	48.95	48.96
547	AMEX	FCOR	Mon, Dec 19, 2016	48.91	49.14	48.91	49.14
546	AMEX	FCOR	Fri, Dec 16, 2016	49.05	49.05	48.90	48.96
545	AMEX	FCOR	Thu, Dec 15, 2016	48.99	48.99	48.94	48.95
544	AMEX	FCOR	Wed, Dec 14, 2016	49.15	49.34	48.90	48.97
543	AMEX	FCOR	Tue, Dec 13, 2016	48.97	49.16	48.96	48.97
542	AMEX	FCOR	Mon, Dec 12, 2016	49.10	49.16	48.90	49.15
541	AMEX	FCOR	Fri, Dec 9, 2016	49.00	49.12	48.97	49.02
540	AMEX	FCOR	Thu, Dec 8, 2016	49.09	49.25	49.08	49.12
539	AMEX	FCOR	Wed, Dec 7, 2016	49.25	49.35	49.18	49.18
538	AMEX	FCOR	Tue, Dec 6, 2016	49.32	49.32	48.99	49.03
537	AMEX	FCOR	Mon, Dec 5, 2016	49.13	49.29	48.81	49.22
536	AMEX	FCOR	Fri, Dec 2, 2016	49.10	49.17	48.92	49.17
535	AMEX	FCOR	Thu, Dec 1, 2016	48.72	49.03	48.72	48.90
534	AMEX	FCOR	Wed, Nov 30, 2016	49.10	49.22	48.90	48.99
533	AMEX	FCOR	Tue, Nov 29, 2016	49.30	49.30	49.02	49.30
532	AMEX	FCOR	Mon, Nov 28, 2016	49.36	49.36	48.91	49.31
531	AMEX	FCOR	Fri, Nov 25, 2016	48.99	49.38	48.99	49.38
530	AMEX	FCOR	Wed, Nov 23, 2016	48.90	49.39	48.90	49.19
529	AMEX	FCOR	Tue, Nov 22, 2016	49.01	49.46	49.01	49.11
528	AMEX	FCOR	Mon, Nov 21, 2016	49.01	49.51	49.01	49.09
527	AMEX	FCOR	Fri, Nov 18, 2016	49.26	49.41	48.98	48.98
526	AMEX	FCOR	Thu, Nov 17, 2016	49.52	49.66	49.30	49.61
525	AMEX	FCOR	Wed, Nov 16, 2016	49.29	49.62	49.27	49.62
524	AMEX	FCOR	Tue, Nov 15, 2016	49.32	49.46	49.29	49.30
523	AMEX	FCOR	Mon, Nov 14, 2016	49.17	49.46	49.17	49.38
522	AMEX	FCOR	Fri, Nov 11, 2016	49.93	49.93	49.36	49.50
521	AMEX	FCOR	Thu, Nov 10, 2016	49.81	50.03	49.81	49.81
520	AMEX	FCOR	Wed, Nov 9, 2016	50.12	50.38	49.88	49.88
519	AMEX	FCOR	Tue, Nov 8, 2016	50.60	50.64	50.60	50.62
518	AMEX	FCOR	Mon, Nov 7, 2016	50.47	50.80	50.44	50.69
517	AMEX	FCOR	Fri, Nov 4, 2016	50.82	50.82	50.39	50.48
516	AMEX	FCOR	Thu, Nov 3, 2016	50.69	50.73	50.43	50.73
515	AMEX	FCOR	Wed, Nov 2, 2016	50.74	50.84	50.51	50.57
514	AMEX	FCOR	Tue, Nov 1, 2016	50.65	50.85	50.58	50.85
513	AMEX	FCOR	Mon, Oct 31, 2016	50.81	50.85	50.70	50.76
512	AMEX	FCOR	Fri, Oct 28, 2016	50.70	50.70	50.59	50.70
511	AMEX	FCOR	Thu, Oct 27, 2016	50.82	50.82	50.61	50.73
510	AMEX	FCOR	Wed, Oct 26, 2016	51.18	51.18	51.01	50.96
509	AMEX	FCOR	Tue, Oct 25, 2016	51.19	51.27	51.09	51.20
508	AMEX	FCOR	Mon, Oct 24, 2016	51.37	51.37	50.96	51.08
507	AMEX	FCOR	Fri, Oct 21, 2016	51.20	51.20	51.01	51.13
506	AMEX	FCOR	Thu, Oct 20, 2016	51.35	51.35	51.07	51.20
505	AMEX	FCOR	Wed, Oct 19, 2016	51.29	51.29	51.11	51.12
504	AMEX	FCOR	Tue, Oct 18, 2016	51.14	51.14	50.90	51.11
503	AMEX	FCOR	Mon, Oct 17, 2016	51.00	51.00	50.89	50.94
502	AMEX	FCOR	Fri, Oct 14, 2016	51.09	51.20	50.93	50.93
501	AMEX	FCOR	Thu, Oct 13, 2016	50.93	51.23	50.88	51.15
500	AMEX	FCOR	Wed, Oct 12, 2016	51.05	51.08	50.91	50.95
499	AMEX	FCOR	Tue, Oct 11, 2016	50.99	51.07	50.86	50.89
498	AMEX	FCOR	Mon, Oct 10, 2016	50.84	51.11	50.50	50.98
497	AMEX	FCOR	Fri, Oct 7, 2016	50.92	50.96	50.90	50.96
496	AMEX	FCOR	Thu, Oct 6, 2016	50.92	50.97	50.92	50.97
495	AMEX	FCOR	Wed, Oct 5, 2016	51.10	51.10	50.93	50.93
494	AMEX	FCOR	Tue, Oct 4, 2016	51.26	51.26	51.08	51.08
493	AMEX	FCOR	Mon, Oct 3, 2016	51.35	51.35	51.18	51.26
492	AMEX	FCOR	Fri, Sep 30, 2016	51.44	51.44	51.25	51.31
491	AMEX	FCOR	Thu, Sep 29, 2016	51.35	51.44	51.15	51.31
490	AMEX	FCOR	Wed, Sep 28, 2016	51.39	51.40	51.17	51.27
489	AMEX	FCOR	Tue, Sep 27, 2016	51.41	51.52	51.41	51.35
488	AMEX	FCOR	Mon, Sep 26, 2016	51.20	51.40	51.20	51.38
487	AMEX	FCOR	Fri, Sep 23, 2016	51.37	51.42	51.23	51.32
486	AMEX	FCOR	Thu, Sep 22, 2016	51.16	51.34	51.11	51.23
485	AMEX	FCOR	Wed, Sep 21, 2016	50.80	51.02	50.80	50.99
484	AMEX	FCOR	Tue, Sep 20, 2016	50.89	50.90	50.79	50.84
483	AMEX	FCOR	Mon, Sep 19, 2016	50.96	50.96	50.81	50.81
482	AMEX	FCOR	Fri, Sep 16, 2016	50.73	50.78	50.73	50.76
481	AMEX	FCOR	Thu, Sep 15, 2016	50.80	50.80	50.75	50.77
480	AMEX	FCOR	Wed, Sep 14, 2016	50.78	50.80	50.75	50.79
479	AMEX	FCOR	Tue, Sep 13, 2016	50.98	50.98	50.56	50.66
478	AMEX	FCOR	Mon, Sep 12, 2016	50.79	50.99	50.77	50.99
477	AMEX	FCOR	Fri, Sep 9, 2016	51.05	51.11	50.90	50.92
476	AMEX	FCOR	Thu, Sep 8, 2016	51.48	51.50	51.22	51.27
475	AMEX	FCOR	Wed, Sep 7, 2016	51.62	51.62	51.45	51.58
474	AMEX	FCOR	Tue, Sep 6, 2016	51.43	51.55	51.32	51.50
473	AMEX	FCOR	Fri, Sep 2, 2016	51.41	51.66	51.27	51.30
472	AMEX	FCOR	Thu, Sep 1, 2016	51.35	51.61	51.30	51.41
471	AMEX	FCOR	Wed, Aug 31, 2016	51.40	52.18	51.38	51.39
470	AMEX	FCOR	Tue, Aug 30, 2016	51.53	51.53	51.45	51.46
469	AMEX	FCOR	Mon, Aug 29, 2016	51.50	51.59	51.44	51.54
468	AMEX	FCOR	Fri, Aug 26, 2016	51.62	51.68	51.30	51.20
467	AMEX	FCOR	Thu, Aug 25, 2016	51.56	51.58	51.53	51.53
466	AMEX	FCOR	Wed, Aug 24, 2016	51.62	51.62	51.47	51.54
465	AMEX	FCOR	Tue, Aug 23, 2016	51.65	51.65	51.57	51.60
464	AMEX	FCOR	Mon, Aug 22, 2016	51.40	51.61	51.40	51.54
463	AMEX	FCOR	Fri, Aug 19, 2016	51.38	51.38	51.16	51.32
462	AMEX	FCOR	Thu, Aug 18, 2016	51.38	51.40	51.34	51.40
461	AMEX	FCOR	Wed, Aug 17, 2016	51.25	51.31	51.11	51.22
460	AMEX	FCOR	Tue, Aug 16, 2016	51.34	51.34	51.15	51.25
459	AMEX	FCOR	Mon, Aug 15, 2016	51.37	51.39	51.19	51.25
458	AMEX	FCOR	Fri, Aug 12, 2016	51.11	51.40	51.11	51.32
457	AMEX	FCOR	Thu, Aug 11, 2016	51.33	51.33	51.14	51.14
456	AMEX	FCOR	Wed, Aug 10, 2016	51.30	51.33	51.23	51.27
455	AMEX	FCOR	Tue, Aug 9, 2016	50.90	51.29	50.90	51.26
454	AMEX	FCOR	Mon, Aug 8, 2016	50.91	51.01	50.85	50.90
453	AMEX	FCOR	Fri, Aug 5, 2016	50.92	51.07	50.87	50.95
452	AMEX	FCOR	Thu, Aug 4, 2016	51.04	51.22	51.04	51.18
451	AMEX	FCOR	Wed, Aug 3, 2016	50.82	50.98	50.82	50.97
450	AMEX	FCOR	Tue, Aug 2, 2016	51.00	51.03	50.87	50.94
449	AMEX	FCOR	Mon, Aug 1, 2016	51.36	51.36	51.07	51.07
448	AMEX	FCOR	Fri, Jul 29, 2016	51.21	51.39	51.16	51.36
447	AMEX	FCOR	Thu, Jul 28, 2016	51.19	51.20	51.07	51.11
446	AMEX	FCOR	Wed, Jul 27, 2016	51.21	51.30	50.98	51.30
445	AMEX	FCOR	Tue, Jul 26, 2016	51.25	51.25	51.06	50.98
444	AMEX	FCOR	Mon, Jul 25, 2016	51.21	51.39	51.11	51.14
443	AMEX	FCOR	Fri, Jul 22, 2016	51.00	51.31	51.00	51.26
442	AMEX	FCOR	Thu, Jul 21, 2016	51.20	51.22	51.05	51.14
441	AMEX	FCOR	Wed, Jul 20, 2016	51.07	51.19	51.07	51.19
440	AMEX	FCOR	Tue, Jul 19, 2016	51.18	51.18	51.07	51.15
439	AMEX	FCOR	Mon, Jul 18, 2016	51.17	51.24	51.00	51.08
438	AMEX	FCOR	Fri, Jul 15, 2016	51.01	51.06	50.90	51.00
437	AMEX	FCOR	Thu, Jul 14, 2016	51.22	51.22	51.00	51.07
436	AMEX	FCOR	Wed, Jul 13, 2016	51.10	51.37	51.00	51.37
435	AMEX	FCOR	Tue, Jul 12, 2016	51.29	51.30	51.11	51.14
434	AMEX	FCOR	Mon, Jul 11, 2016	52.21	53.57	51.18	51.26
433	AMEX	FCOR	Fri, Jul 8, 2016	51.28	51.46	51.10	51.45
432	AMEX	FCOR	Thu, Jul 7, 2016	51.16	51.20	51.06	51.11
431	AMEX	FCOR	Wed, Jul 6, 2016	51.24	51.24	50.08	50.98
430	AMEX	FCOR	Tue, Jul 5, 2016	50.98	51.10	50.92	51.05
429	AMEX	FCOR	Fri, Jul 1, 2016	50.77	50.83	50.60	50.81
428	AMEX	FCOR	Thu, Jun 30, 2016	50.45	50.51	50.37	50.46
427	AMEX	FCOR	Wed, Jun 29, 2016	50.36	50.62	50.36	50.38
426	AMEX	FCOR	Tue, Jun 28, 2016	50.64	50.64	50.46	50.50
425	AMEX	FCOR	Mon, Jun 27, 2016	50.15	50.49	50.12	50.27
424	AMEX	FCOR	Fri, Jun 24, 2016	50.11	50.20	50.11	50.19
423	AMEX	FCOR	Thu, Jun 23, 2016	50.15	50.18	50.06	50.06
422	AMEX	FCOR	Wed, Jun 22, 2016	50.22	50.22	50.01	50.08
421	AMEX	FCOR	Tue, Jun 21, 2016	50.06	50.15	50.06	50.11
420	AMEX	FCOR	Mon, Jun 20, 2016	50.07	50.17	50.06	50.10
419	AMEX	FCOR	Fri, Jun 17, 2016	50.33	50.33	50.10	50.16
418	AMEX	FCOR	Thu, Jun 16, 2016	50.30	50.41	50.22	50.37
417	AMEX	FCOR	Wed, Jun 15, 2016	50.10	50.25	50.08	50.23
416	AMEX	FCOR	Tue, Jun 14, 2016	50.30	50.32	50.09	50.18
415	AMEX	FCOR	Mon, Jun 13, 2016	50.25	50.29	50.20	50.25
414	AMEX	FCOR	Fri, Jun 10, 2016	50.29	50.32	50.14	50.26
413	AMEX	FCOR	Thu, Jun 9, 2016	50.09	50.24	50.06	50.20
412	AMEX	FCOR	Wed, Jun 8, 2016	50.12	50.13	50.01	50.13
411	AMEX	FCOR	Tue, Jun 7, 2016	50.02	50.07	49.92	50.05
410	AMEX	FCOR	Mon, Jun 6, 2016	50.25	50.25	49.80	49.90
409	AMEX	FCOR	Fri, Jun 3, 2016	50.00	50.05	49.84	50.05
408	AMEX	FCOR	Thu, Jun 2, 2016	49.67	49.96	49.67	49.83
407	AMEX	FCOR	Wed, Jun 1, 2016	49.63	49.78	49.56	49.78
406	AMEX	FCOR	Tue, May 31, 2016	50.27	50.27	49.50	49.50
405	AMEX	FCOR	Fri, May 27, 2016	49.55	49.69	49.50	49.69
404	AMEX	FCOR	Thu, May 26, 2016	49.92	49.92	49.44	49.55
403	AMEX	FCOR	Wed, May 25, 2016	49.50	49.55	49.50	49.42
402	AMEX	FCOR	Tue, May 24, 2016	49.59	49.63	49.47	49.63
401	AMEX	FCOR	Mon, May 23, 2016	49.84	49.84	49.44	49.50
400	AMEX	FCOR	Fri, May 20, 2016	49.49	49.54	49.38	49.40
399	AMEX	FCOR	Thu, May 19, 2016	49.47	49.49	49.37	49.49
398	AMEX	FCOR	Wed, May 18, 2016	50.03	50.03	49.39	49.39
397	AMEX	FCOR	Tue, May 17, 2016	49.77	50.21	49.72	50.06
396	AMEX	FCOR	Mon, May 16, 2016	49.90	49.90	49.64	49.80
395	AMEX	FCOR	Fri, May 13, 2016	49.82	49.87	49.74	49.82
394	AMEX	FCOR	Thu, May 12, 2016	49.76	49.80	49.66	49.79
393	AMEX	FCOR	Wed, May 11, 2016	49.61	49.85	49.56	49.81
392	AMEX	FCOR	Tue, May 10, 2016	49.66	49.79	49.66	49.72
391	AMEX	FCOR	Mon, May 9, 2016	49.78	49.78	49.70	49.71
390	AMEX	FCOR	Fri, May 6, 2016	49.82	49.82	49.64	49.74
389	AMEX	FCOR	Thu, May 5, 2016	49.75	49.75	49.69	49.74
388	AMEX	FCOR	Wed, May 4, 2016	49.70	49.73	49.58	49.73
387	AMEX	FCOR	Tue, May 3, 2016	49.48	49.73	49.48	49.73
386	AMEX	FCOR	Mon, May 2, 2016	49.67	49.67	49.52	49.58
385	AMEX	FCOR	Fri, Apr 29, 2016	49.55	49.62	49.49	49.62
384	AMEX	FCOR	Thu, Apr 28, 2016	49.53	49.56	49.36	49.54
383	AMEX	FCOR	Wed, Apr 27, 2016	49.54	49.54	49.37	49.53
382	AMEX	FCOR	Tue, Apr 26, 2016	49.47	49.47	49.36	49.42
381	AMEX	FCOR	Mon, Apr 25, 2016	49.44	49.50	49.33	49.33
380	AMEX	FCOR	Fri, Apr 22, 2016	50.01	50.01	49.37	49.46
379	AMEX	FCOR	Thu, Apr 21, 2016	49.25	49.32	49.22	49.25
378	AMEX	FCOR	Wed, Apr 20, 2016	49.50	50.23	49.50	49.86
377	AMEX	FCOR	Tue, Apr 19, 2016	49.26	49.41	49.22	49.41
376	AMEX	FCOR	Mon, Apr 18, 2016	49.27	49.31	49.07	49.16
375	AMEX	FCOR	Fri, Apr 15, 2016	49.14	49.20	49.05	49.05
374	AMEX	FCOR	Thu, Apr 14, 2016	49.10	49.10	49.03	49.04
373	AMEX	FCOR	Wed, Apr 13, 2016	48.95	49.10	48.85	48.95
372	AMEX	FCOR	Tue, Apr 12, 2016	48.95	48.95	48.89	48.92
371	AMEX	FCOR	Mon, Apr 11, 2016	48.94	49.04	48.91	49.02
370	AMEX	FCOR	Fri, Apr 8, 2016	49.00	49.00	48.88	48.95
369	AMEX	FCOR	Thu, Apr 7, 2016	48.90	48.97	48.81	48.81
368	AMEX	FCOR	Wed, Apr 6, 2016	48.85	48.86	48.72	48.75
367	AMEX	FCOR	Tue, Apr 5, 2016	48.88	48.88	48.88	48.93
366	AMEX	FCOR	Mon, Apr 4, 2016	48.77	48.88	48.74	48.88
365	AMEX	FCOR	Fri, Apr 1, 2016	48.74	48.85	48.74	48.81
364	AMEX	FCOR	Thu, Mar 31, 2016	48.80	48.80	48.80	48.66
363	AMEX	FCOR	Wed, Mar 30, 2016	48.66	48.69	48.64	48.68
362	AMEX	FCOR	Tue, Mar 29, 2016	48.65	48.65	48.58	48.67
361	AMEX	FCOR	Mon, Mar 28, 2016	48.64	48.64	48.61	48.61
360	AMEX	FCOR	Thu, Mar 24, 2016	48.64	48.64	48.52	48.52
359	AMEX	FCOR	Wed, Mar 23, 2016	48.50	48.73	48.50	48.71
358	AMEX	FCOR	Tue, Mar 22, 2016	48.24	48.67	48.24	48.45
357	AMEX	FCOR	Mon, Mar 21, 2016	48.23	48.48	48.23	48.34
356	AMEX	FCOR	Fri, Mar 18, 2016	48.23	48.23	48.23	48.23
355	AMEX	FCOR	Thu, Mar 17, 2016	48.23	48.23	48.23	48.23
354	AMEX	FCOR	Wed, Mar 16, 2016	48.00	48.05	48.00	48.05
353	AMEX	FCOR	Tue, Mar 15, 2016	48.04	48.04	48.04	47.93
352	AMEX	FCOR	Mon, Mar 14, 2016	47.93	47.93	47.92	47.92
351	AMEX	FCOR	Fri, Mar 11, 2016	47.74	47.74	47.74	47.83
350	AMEX	FCOR	Thu, Mar 10, 2016	47.74	47.74	47.74	47.74
349	AMEX	FCOR	Wed, Mar 9, 2016	47.67	47.67	47.67	47.65
348	AMEX	FCOR	Tue, Mar 8, 2016	47.79	47.80	47.79	47.80
347	AMEX	FCOR	Mon, Mar 7, 2016	47.50	47.50	47.50	47.50
346	AMEX	FCOR	Fri, Mar 4, 2016	47.46	47.46	47.46	47.42
345	AMEX	FCOR	Thu, Mar 3, 2016	47.37	47.49	47.36	47.46
344	AMEX	FCOR	Wed, Mar 2, 2016	47.16	47.36	47.16	47.36
343	AMEX	FCOR	Tue, Mar 1, 2016	47.37	47.37	47.16	47.33
342	AMEX	FCOR	Mon, Feb 29, 2016	47.03	47.11	47.03	47.09
341	AMEX	FCOR	Fri, Feb 26, 2016	47.05	47.20	46.75	47.20
340	AMEX	FCOR	Thu, Feb 25, 2016	47.01	47.01	46.99	47.00
339	AMEX	FCOR	Wed, Feb 24, 2016	47.06	47.09	47.06	47.09
338	AMEX	FCOR	Tue, Feb 23, 2016	47.00	47.00	47.00	47.00
337	AMEX	FCOR	Mon, Feb 22, 2016	46.72	47.00	46.72	47.00
336	AMEX	FCOR	Fri, Feb 19, 2016	47.08	47.08	47.08	47.08
335	AMEX	FCOR	Thu, Feb 18, 2016	47.08	47.08	47.08	47.08
334	AMEX	FCOR	Wed, Feb 17, 2016	46.50	46.62	46.50	46.56
333	AMEX	FCOR	Tue, Feb 16, 2016	46.60	46.60	46.60	46.60
332	AMEX	FCOR	Fri, Feb 12, 2016	46.52	46.60	46.50	46.60
331	AMEX	FCOR	Thu, Feb 11, 2016	46.90	46.96	46.79	46.83
330	AMEX	FCOR	Wed, Feb 10, 2016	46.60	46.77	46.60	46.77
329	AMEX	FCOR	Tue, Feb 9, 2016	46.80	46.80	46.80	46.80
328	AMEX	FCOR	Mon, Feb 8, 2016	46.77	46.99	46.77	46.99
327	AMEX	FCOR	Fri, Feb 5, 2016	46.70	46.70	46.64	46.64
326	AMEX	FCOR	Thu, Feb 4, 2016	46.85	46.85	46.75	46.75
325	AMEX	FCOR	Wed, Feb 3, 2016	47.00	47.00	47.00	47.00
324	AMEX	FCOR	Tue, Feb 2, 2016	47.15	47.15	46.80	46.86
323	AMEX	FCOR	Mon, Feb 1, 2016	46.98	47.02	46.98	47.02
322	AMEX	FCOR	Fri, Jan 29, 2016	46.78	46.78	46.78	46.78
321	AMEX	FCOR	Thu, Jan 28, 2016	46.80	46.80	46.78	46.78
320	AMEX	FCOR	Wed, Jan 27, 2016	46.69	46.69	46.69	46.69
319	AMEX	FCOR	Tue, Jan 26, 2016	46.84	46.84	46.69	46.69
318	AMEX	FCOR	Mon, Jan 25, 2016	46.70	46.70	46.70	46.70
317	AMEX	FCOR	Fri, Jan 22, 2016	46.83	46.83	46.82	46.82
316	AMEX	FCOR	Thu, Jan 21, 2016	46.67	46.96	46.67	46.96
315	AMEX	FCOR	Wed, Jan 20, 2016	46.73	46.73	46.62	46.62
314	AMEX	FCOR	Tue, Jan 19, 2016	47.20	47.20	46.75	46.75
313	AMEX	FCOR	Fri, Jan 15, 2016	47.15	47.15	47.12	47.12
312	AMEX	FCOR	Thu, Jan 14, 2016	47.35	47.35	47.14	47.15
311	AMEX	FCOR	Wed, Jan 13, 2016	47.26	47.36	47.26	47.32
310	AMEX	FCOR	Tue, Jan 12, 2016	47.29	47.29	47.29	47.29
309	AMEX	FCOR	Mon, Jan 11, 2016	47.28	47.45	47.28	47.29
308	AMEX	FCOR	Fri, Jan 8, 2016	47.43	47.43	47.43	47.43
307	AMEX	FCOR	Thu, Jan 7, 2016	47.30	47.30	47.30	47.30
306	AMEX	FCOR	Wed, Jan 6, 2016	47.49	47.49	47.29	47.29
305	AMEX	FCOR	Tue, Jan 5, 2016	47.25	47.29	47.19	47.19
304	AMEX	FCOR	Mon, Jan 4, 2016	47.31	47.49	47.31	47.45
303	AMEX	FCOR	Thu, Dec 31, 2015	47.10	47.33	47.10	47.33
302	AMEX	FCOR	Wed, Dec 30, 2015	47.08	47.08	47.08	47.08
301	AMEX	FCOR	Tue, Dec 29, 2015	47.20	47.20	47.17	47.17
300	AMEX	FCOR	Mon, Dec 28, 2015	47.29	47.29	47.29	47.29
299	AMEX	FCOR	Thu, Dec 24, 2015	47.37	47.37	47.37	47.37
298	AMEX	FCOR	Wed, Dec 23, 2015	47.52	47.67	47.25	47.25
297	AMEX	FCOR	Tue, Dec 22, 2015	47.60	47.63	47.28	47.28
296	AMEX	FCOR	Mon, Dec 21, 2015	47.47	47.62	47.36	47.41
295	AMEX	FCOR	Fri, Dec 18, 2015	47.65	47.71	47.34	47.52
294	AMEX	FCOR	Thu, Dec 17, 2015	47.30	47.65	47.30	47.65
293	AMEX	FCOR	Wed, Dec 16, 2015	47.45	47.51	47.45	47.45
292	AMEX	FCOR	Tue, Dec 15, 2015	47.38	47.53	47.31	47.53
291	AMEX	FCOR	Mon, Dec 14, 2015	47.71	47.71	47.56	47.56
290	AMEX	FCOR	Fri, Dec 11, 2015	47.85	47.88	47.80	47.88
289	AMEX	FCOR	Thu, Dec 10, 2015	47.87	47.87	47.81	47.81
288	AMEX	FCOR	Wed, Dec 9, 2015	48.30	48.30	47.95	47.95
287	AMEX	FCOR	Tue, Dec 8, 2015	48.24	48.24	48.24	48.24
286	AMEX	FCOR	Mon, Dec 7, 2015	48.16	48.30	48.02	48.30
285	AMEX	FCOR	Fri, Dec 4, 2015	48.18	48.18	48.06	48.06
284	AMEX	FCOR	Thu, Dec 3, 2015	48.42	48.42	48.15	48.15
283	AMEX	FCOR	Wed, Dec 2, 2015	48.51	48.51	48.51	48.51
282	AMEX	FCOR	Tue, Dec 1, 2015	48.55	48.55	48.50	48.50
281	AMEX	FCOR	Mon, Nov 30, 2015	48.69	48.69	48.49	48.49
280	AMEX	FCOR	Fri, Nov 27, 2015	48.29	48.29	48.29	48.29
279	AMEX	FCOR	Wed, Nov 25, 2015	48.50	48.50	48.50	48.50
278	AMEX	FCOR	Tue, Nov 24, 2015	48.38	48.50	48.38	48.50
277	AMEX	FCOR	Mon, Nov 23, 2015	48.27	48.34	48.27	48.34
276	AMEX	FCOR	Thu, Nov 19, 2015	48.28	48.28	48.27	48.27
275	AMEX	FCOR	Wed, Nov 18, 2015	48.20	48.20	48.18	48.18
274	AMEX	FCOR	Tue, Nov 17, 2015	48.23	48.25	48.15	48.24
273	AMEX	FCOR	Fri, Nov 13, 2015	48.16	48.41	48.16	48.23
272	AMEX	FCOR	Thu, Nov 12, 2015	48.32	48.32	48.32	48.32
271	AMEX	FCOR	Wed, Nov 11, 2015	48.16	48.41	48.15	48.15
270	AMEX	FCOR	Tue, Nov 10, 2015	48.15	48.43	48.15	48.20
269	AMEX	FCOR	Mon, Nov 9, 2015	48.26	48.30	48.17	48.24
268	AMEX	FCOR	Fri, Nov 6, 2015	48.54	48.62	48.46	48.46
267	AMEX	FCOR	Thu, Nov 5, 2015	48.68	48.68	48.54	48.54
266	AMEX	FCOR	Wed, Nov 4, 2015	48.54	48.54	48.54	48.54
265	AMEX	FCOR	Tue, Nov 3, 2015	48.76	48.76	48.76	48.76
264	AMEX	FCOR	Mon, Nov 2, 2015	48.75	48.78	48.60	48.75
263	AMEX	FCOR	Fri, Oct 30, 2015	48.66	48.73	48.56	48.66
262	AMEX	FCOR	Thu, Oct 29, 2015	48.79	48.79	48.62	48.62
261	AMEX	FCOR	Wed, Oct 28, 2015	49.02	49.02	49.02	49.02
260	AMEX	FCOR	Mon, Oct 26, 2015	49.15	49.19	49.01	49.15
259	AMEX	FCOR	Fri, Oct 23, 2015	49.12	49.23	49.10	49.11
258	AMEX	FCOR	Thu, Oct 22, 2015	49.04	49.04	49.04	49.04
257	AMEX	FCOR	Wed, Oct 21, 2015	48.89	48.89	48.89	48.89
256	AMEX	FCOR	Tue, Oct 20, 2015	48.90	48.99	48.88	48.94
255	AMEX	FCOR	Mon, Oct 19, 2015	49.10	49.10	49.02	49.05
254	AMEX	FCOR	Fri, Oct 16, 2015	49.11	49.13	48.93	49.02
253	AMEX	FCOR	Thu, Oct 15, 2015	48.89	48.91	48.78	48.78
252	AMEX	FCOR	Wed, Oct 14, 2015	48.85	49.00	48.85	48.88
251	AMEX	FCOR	Tue, Oct 13, 2015	48.81	48.81	48.81	48.81
250	AMEX	FCOR	Fri, Oct 9, 2015	48.89	48.90	48.68	48.75
249	AMEX	FCOR	Thu, Oct 8, 2015	48.70	48.80	48.61	48.61
248	AMEX	FCOR	Wed, Oct 7, 2015	48.80	48.80	48.71	48.71
247	AMEX	FCOR	Tue, Oct 6, 2015	48.79	48.79	48.79	48.79
246	AMEX	FCOR	Mon, Oct 5, 2015	48.35	48.64	48.35	48.58
245	AMEX	FCOR	Fri, Oct 2, 2015	48.37	48.37	48.37	48.37
244	AMEX	FCOR	Thu, Oct 1, 2015	48.38	48.64	48.35	48.64
243	AMEX	FCOR	Wed, Sep 30, 2015	48.58	48.58	48.35	48.35
242	AMEX	FCOR	Tue, Sep 29, 2015	48.48	48.60	48.36	48.40
241	AMEX	FCOR	Mon, Sep 28, 2015	48.46	48.57	48.46	48.51
240	AMEX	FCOR	Fri, Sep 25, 2015	48.77	48.77	48.50	48.72
239	AMEX	FCOR	Thu, Sep 24, 2015	48.95	49.00	48.95	49.00
238	AMEX	FCOR	Wed, Sep 23, 2015	48.90	48.90	48.69	48.69
237	AMEX	FCOR	Tue, Sep 22, 2015	48.89	48.96	48.89	48.96
236	AMEX	FCOR	Mon, Sep 21, 2015	48.93	48.93	48.61	48.88
235	AMEX	FCOR	Fri, Sep 18, 2015	49.02	49.18	48.92	49.18
234	AMEX	FCOR	Thu, Sep 17, 2015	48.94	48.94	48.72	48.72
233	AMEX	FCOR	Wed, Sep 16, 2015	48.64	48.72	48.64	48.72
232	AMEX	FCOR	Tue, Sep 15, 2015	48.77	48.77	48.58	48.61
231	AMEX	FCOR	Mon, Sep 14, 2015	48.78	48.95	48.78	48.88
230	AMEX	FCOR	Fri, Sep 11, 2015	48.86	48.95	48.86	48.95
229	AMEX	FCOR	Thu, Sep 10, 2015	48.75	48.75	48.75	48.75
228	AMEX	FCOR	Wed, Sep 9, 2015	48.70	48.97	48.70	48.97
227	AMEX	FCOR	Tue, Sep 8, 2015	48.84	48.84	48.68	48.80
226	AMEX	FCOR	Fri, Sep 4, 2015	48.78	48.91	48.78	48.91
225	AMEX	FCOR	Thu, Sep 3, 2015	48.63	48.77	48.63	48.77
224	AMEX	FCOR	Wed, Sep 2, 2015	48.51	48.77	48.51	48.53
223	AMEX	FCOR	Tue, Sep 1, 2015	48.59	48.80	48.52	48.80
222	AMEX	FCOR	Mon, Aug 31, 2015	48.60	48.60	48.60	48.60
221	AMEX	FCOR	Fri, Aug 28, 2015	48.87	48.87	48.64	48.64
220	AMEX	FCOR	Thu, Aug 27, 2015	48.60	48.74	48.60	48.72
219	AMEX	FCOR	Wed, Aug 26, 2015	48.80	48.81	48.68	48.74
218	AMEX	FCOR	Tue, Aug 25, 2015	48.94	48.94	48.61	48.72
217	AMEX	FCOR	Mon, Aug 24, 2015	50.00	50.00	48.88	49.06
216	AMEX	FCOR	Fri, Aug 21, 2015	49.04	49.04	49.03	49.04
215	AMEX	FCOR	Wed, Aug 19, 2015	48.91	48.91	48.90	48.90
214	AMEX	FCOR	Tue, Aug 18, 2015	48.87	48.91	48.85	48.91
213	AMEX	FCOR	Mon, Aug 17, 2015	48.87	48.87	48.87	48.87
212	AMEX	FCOR	Fri, Aug 14, 2015	48.99	49.04	48.80	49.04
211	AMEX	FCOR	Thu, Aug 13, 2015	49.04	49.05	48.81	48.96
210	AMEX	FCOR	Tue, Aug 11, 2015	49.02	49.17	49.02	49.14
209	AMEX	FCOR	Mon, Aug 10, 2015	48.10	49.07	48.10	49.07
208	AMEX	FCOR	Fri, Aug 7, 2015	49.00	49.09	48.99	49.09
207	AMEX	FCOR	Thu, Aug 6, 2015	48.87	49.00	48.87	48.96
206	AMEX	FCOR	Wed, Aug 5, 2015	48.94	49.12	48.87	49.01
205	AMEX	FCOR	Tue, Aug 4, 2015	49.42	49.42	49.10	49.10
204	AMEX	FCOR	Mon, Aug 3, 2015	49.18	49.28	49.14	49.24
203	AMEX	FCOR	Fri, Jul 31, 2015	49.15	49.15	49.07	49.07
202	AMEX	FCOR	Thu, Jul 30, 2015	49.12	49.12	49.01	49.06
201	AMEX	FCOR	Wed, Jul 29, 2015	48.92	49.04	48.86	49.04
200	AMEX	FCOR	Tue, Jul 28, 2015	49.06	49.19	49.06	49.12
199	AMEX	FCOR	Mon, Jul 27, 2015	49.20	49.21	49.11	49.13
198	AMEX	FCOR	Fri, Jul 24, 2015	49.15	49.24	49.09	49.20
197	AMEX	FCOR	Thu, Jul 23, 2015	49.11	49.11	49.05	49.05
196	AMEX	FCOR	Wed, Jul 22, 2015	49.06	49.06	49.06	49.06
195	AMEX	FCOR	Tue, Jul 21, 2015	49.02	49.16	49.01	49.01
194	AMEX	FCOR	Mon, Jul 20, 2015	49.19	49.19	49.09	49.14
193	AMEX	FCOR	Fri, Jul 17, 2015	49.11	49.15	49.10	49.15
192	AMEX	FCOR	Thu, Jul 16, 2015	49.02	49.07	48.99	49.06
191	AMEX	FCOR	Wed, Jul 15, 2015	48.88	49.00	48.88	49.00
190	AMEX	FCOR	Tue, Jul 14, 2015	48.87	49.06	48.85	48.85
189	AMEX	FCOR	Mon, Jul 13, 2015	48.81	49.07	48.80	48.95
188	AMEX	FCOR	Fri, Jul 10, 2015	49.20	49.21	48.95	48.98
187	AMEX	FCOR	Thu, Jul 9, 2015	49.27	49.41	49.19	49.39
186	AMEX	FCOR	Wed, Jul 8, 2015	49.40	49.48	49.36	49.48
185	AMEX	FCOR	Tue, Jul 7, 2015	49.39	49.50	49.37	49.37
184	AMEX	FCOR	Mon, Jul 6, 2015	49.28	49.30	49.17	49.30
183	AMEX	FCOR	Thu, Jul 2, 2015	49.13	49.23	49.13	49.23
182	AMEX	FCOR	Wed, Jul 1, 2015	49.13	49.13	49.13	49.13
181	AMEX	FCOR	Tue, Jun 30, 2015	49.20	49.20	49.10	49.20
180	AMEX	FCOR	Mon, Jun 29, 2015	48.98	49.20	48.97	49.20
179	AMEX	FCOR	Fri, Jun 26, 2015	48.93	48.94	48.79	48.80
178	AMEX	FCOR	Thu, Jun 25, 2015	49.10	49.19	49.10	49.13
177	AMEX	FCOR	Wed, Jun 24, 2015	49.35	49.35	49.35	49.35
176	AMEX	FCOR	Tue, Jun 23, 2015	49.25	49.32	49.14	49.25
175	AMEX	FCOR	Mon, Jun 22, 2015	49.37	49.40	49.27	49.40
174	AMEX	FCOR	Fri, Jun 19, 2015	49.38	49.48	49.38	49.44
173	AMEX	FCOR	Thu, Jun 18, 2015	49.20	49.36	49.20	49.32
172	AMEX	FCOR	Wed, Jun 17, 2015	49.37	49.37	49.11	49.28
171	AMEX	FCOR	Tue, Jun 16, 2015	49.38	49.38	49.32	49.34
170	AMEX	FCOR	Mon, Jun 15, 2015	49.37	49.49	49.25	49.25
169	AMEX	FCOR	Fri, Jun 12, 2015	49.28	49.34	49.26	49.28
168	AMEX	FCOR	Thu, Jun 11, 2015	49.07	49.25	49.06	49.25
167	AMEX	FCOR	Wed, Jun 10, 2015	49.00	49.12	48.98	49.07
166	AMEX	FCOR	Tue, Jun 9, 2015	49.22	49.25	49.16	49.18
165	AMEX	FCOR	Mon, Jun 8, 2015	49.38	49.38	49.29	49.29
164	AMEX	FCOR	Fri, Jun 5, 2015	49.38	49.38	49.38	49.38
163	AMEX	FCOR	Thu, Jun 4, 2015	49.59	49.59	49.50	49.52
162	AMEX	FCOR	Wed, Jun 3, 2015	49.47	49.53	49.35	49.44
161	AMEX	FCOR	Tue, Jun 2, 2015	49.84	49.84	49.52	49.57
160	AMEX	FCOR	Mon, Jun 1, 2015	50.18	50.18	49.91	49.93
159	AMEX	FCOR	Fri, May 29, 2015	50.08	50.25	50.08	50.11
158	AMEX	FCOR	Thu, May 28, 2015	50.02	50.15	50.02	50.15
157	AMEX	FCOR	Wed, May 27, 2015	50.10	50.16	50.03	50.08
156	AMEX	FCOR	Tue, May 26, 2015	50.17	50.21	50.00	50.21
155	AMEX	FCOR	Fri, May 22, 2015	50.16	50.16	49.93	50.11
154	AMEX	FCOR	Thu, May 21, 2015	50.03	50.12	50.03	50.10
153	AMEX	FCOR	Wed, May 20, 2015	49.90	49.95	49.84	49.93
152	AMEX	FCOR	Tue, May 19, 2015	49.95	50.05	49.90	49.90
151	AMEX	FCOR	Mon, May 18, 2015	50.28	50.28	50.00	50.21
150	AMEX	FCOR	Fri, May 15, 2015	50.02	50.25	50.02	50.23
149	AMEX	FCOR	Thu, May 14, 2015	50.01	50.06	49.95	49.99
148	AMEX	FCOR	Wed, May 13, 2015	50.00	50.10	49.84	49.84
147	AMEX	FCOR	Tue, May 12, 2015	49.84	50.00	49.74	49.85
146	AMEX	FCOR	Mon, May 11, 2015	50.20	50.20	49.87	49.87
145	AMEX	FCOR	Fri, May 8, 2015	50.25	50.48	50.21	50.26
144	AMEX	FCOR	Thu, May 7, 2015	49.98	50.16	49.98	50.13
143	AMEX	FCOR	Wed, May 6, 2015	50.11	50.11	49.93	49.96
142	AMEX	FCOR	Tue, May 5, 2015	50.31	50.31	50.13	50.22
141	AMEX	FCOR	Mon, May 4, 2015	50.41	50.41	50.29	50.30
140	AMEX	FCOR	Fri, May 1, 2015	50.58	50.58	50.58	50.58
139	AMEX	FCOR	Thu, Apr 30, 2015	50.50	50.50	50.34	50.48
138	AMEX	FCOR	Wed, Apr 29, 2015	50.70	50.70	50.42	50.53
137	AMEX	FCOR	Tue, Apr 28, 2015	51.08	51.08	50.77	50.86
136	AMEX	FCOR	Mon, Apr 27, 2015	51.17	51.17	51.09	51.09
135	AMEX	FCOR	Fri, Apr 24, 2015	51.05	51.18	51.05	51.07
134	AMEX	FCOR	Thu, Apr 23, 2015	51.08	51.08	50.96	51.02
133	AMEX	FCOR	Wed, Apr 22, 2015	51.17	51.17	51.00	51.00
132	AMEX	FCOR	Tue, Apr 21, 2015	51.24	51.24	51.12	51.23
131	AMEX	FCOR	Mon, Apr 20, 2015	51.17	51.27	51.15	51.21
130	AMEX	FCOR	Fri, Apr 17, 2015	51.21	51.21	51.13	51.19
129	AMEX	FCOR	Thu, Apr 16, 2015	51.23	51.23	51.08	51.19
128	AMEX	FCOR	Wed, Apr 15, 2015	51.27	51.27	51.19	51.25
127	AMEX	FCOR	Tue, Apr 14, 2015	51.13	51.28	51.11	51.12
126	AMEX	FCOR	Mon, Apr 13, 2015	51.07	51.07	51.06	51.06
125	AMEX	FCOR	Fri, Apr 10, 2015	51.06	51.17	51.01	51.01
124	AMEX	FCOR	Thu, Apr 9, 2015	51.26	51.26	51.00	51.10
123	AMEX	FCOR	Wed, Apr 8, 2015	51.27	51.27	51.14	51.21
122	AMEX	FCOR	Tue, Apr 7, 2015	51.12	51.18	51.06	51.18
121	AMEX	FCOR	Mon, Apr 6, 2015	51.20	51.21	50.97	51.13
120	AMEX	FCOR	Thu, Apr 2, 2015	51.00	51.10	50.99	51.07
119	AMEX	FCOR	Wed, Apr 1, 2015	51.04	51.22	51.04	51.15
118	AMEX	FCOR	Tue, Mar 31, 2015	50.85	50.88	50.84	50.84
117	AMEX	FCOR	Mon, Mar 30, 2015	50.86	50.89	50.73	50.80
116	AMEX	FCOR	Fri, Mar 27, 2015	50.62	50.82	50.62	50.82
115	AMEX	FCOR	Thu, Mar 26, 2015	50.92	50.93	50.78	50.78
114	AMEX	FCOR	Wed, Mar 25, 2015	51.27	51.27	51.03	51.03
113	AMEX	FCOR	Tue, Mar 24, 2015	51.11	51.11	51.03	51.09
112	AMEX	FCOR	Mon, Mar 23, 2015	51.01	51.05	50.90	50.91
111	AMEX	FCOR	Fri, Mar 20, 2015	50.99	50.99	50.90	50.90
110	AMEX	FCOR	Thu, Mar 19, 2015	50.89	50.89	50.62	50.66
109	AMEX	FCOR	Wed, Mar 18, 2015	50.64	50.78	50.59	50.78
108	AMEX	FCOR	Tue, Mar 17, 2015	50.53	50.68	50.51	50.65
107	AMEX	FCOR	Mon, Mar 16, 2015	50.57	50.65	50.55	50.57
106	AMEX	FCOR	Fri, Mar 13, 2015	50.72	50.76	50.55	50.55
105	AMEX	FCOR	Thu, Mar 12, 2015	50.86	50.86	50.74	50.81
104	AMEX	FCOR	Wed, Mar 11, 2015	50.75	50.75	50.69	50.69
103	AMEX	FCOR	Tue, Mar 10, 2015	50.66	50.67	50.59	50.62
102	AMEX	FCOR	Mon, Mar 9, 2015	50.51	50.55	50.43	50.55
101	AMEX	FCOR	Fri, Mar 6, 2015	50.65	50.69	50.50	50.56
100	AMEX	FCOR	Thu, Mar 5, 2015	50.61	50.85	50.61	50.80
99	AMEX	FCOR	Wed, Mar 4, 2015	50.90	50.90	50.61	50.61
98	AMEX	FCOR	Tue, Mar 3, 2015	50.72	50.90	50.72	50.85
97	AMEX	FCOR	Mon, Mar 2, 2015	51.10	51.10	50.81	50.91
96	AMEX	FCOR	Fri, Feb 27, 2015	51.00	51.05	50.81	51.05
95	AMEX	FCOR	Thu, Feb 26, 2015	51.06	51.06	50.85	50.97
94	AMEX	FCOR	Wed, Feb 25, 2015	50.81	51.10	50.81	51.05
93	AMEX	FCOR	Tue, Feb 24, 2015	50.83	51.05	50.75	50.99
92	AMEX	FCOR	Mon, Feb 23, 2015	50.72	50.83	50.62	50.83
91	AMEX	FCOR	Fri, Feb 20, 2015	50.80	50.80	50.60	50.60
90	AMEX	FCOR	Thu, Feb 19, 2015	50.62	50.64	50.50	50.60
89	AMEX	FCOR	Wed, Feb 18, 2015	50.26	50.59	50.26	50.59
88	AMEX	FCOR	Tue, Feb 17, 2015	50.39	50.46	50.32	50.36
87	AMEX	FCOR	Fri, Feb 13, 2015	50.93	50.93	50.60	50.60
86	AMEX	FCOR	Thu, Feb 12, 2015	50.76	50.99	50.76	50.98
85	AMEX	FCOR	Wed, Feb 11, 2015	50.73	50.95	50.73	50.92
84	AMEX	FCOR	Tue, Feb 10, 2015	50.94	50.98	50.72	50.90
83	AMEX	FCOR	Mon, Feb 9, 2015	50.85	50.94	50.72	50.94
82	AMEX	FCOR	Fri, Feb 6, 2015	51.04	51.04	50.80	50.83
81	AMEX	FCOR	Thu, Feb 5, 2015	51.24	51.24	51.10	51.21
80	AMEX	FCOR	Wed, Feb 4, 2015	51.14	51.22	51.07	51.22
79	AMEX	FCOR	Tue, Feb 3, 2015	51.41	51.41	51.04	51.24
78	AMEX	FCOR	Mon, Feb 2, 2015	51.16	51.54	51.16	51.50
77	AMEX	FCOR	Fri, Jan 30, 2015	51.18	51.30	51.18	51.23
76	AMEX	FCOR	Thu, Jan 29, 2015	51.09	51.09	50.92	51.02
75	AMEX	FCOR	Wed, Jan 28, 2015	51.01	51.05	50.91	50.99
74	AMEX	FCOR	Tue, Jan 27, 2015	51.12	51.12	51.00	51.04
73	AMEX	FCOR	Mon, Jan 26, 2015	51.05	51.05	50.97	51.01
72	AMEX	FCOR	Fri, Jan 23, 2015	51.02	51.02	50.86	50.87
71	AMEX	FCOR	Thu, Jan 22, 2015	50.95	50.95	50.67	50.70
70	AMEX	FCOR	Wed, Jan 21, 2015	50.92	50.93	50.71	50.77
69	AMEX	FCOR	Tue, Jan 20, 2015	50.74	50.86	50.74	50.86
68	AMEX	FCOR	Fri, Jan 16, 2015	51.01	51.01	50.76	50.81
67	AMEX	FCOR	Thu, Jan 15, 2015	50.87	50.98	50.69	50.98
66	AMEX	FCOR	Wed, Jan 14, 2015	50.82	50.89	50.79	50.85
65	AMEX	FCOR	Tue, Jan 13, 2015	50.74	50.75	50.66	50.72
64	AMEX	FCOR	Mon, Jan 12, 2015	50.63	50.74	50.62	50.64
63	AMEX	FCOR	Fri, Jan 9, 2015	50.47	50.60	50.47	50.60
62	AMEX	FCOR	Thu, Jan 8, 2015	50.57	50.59	50.52	50.54
61	AMEX	FCOR	Wed, Jan 7, 2015	50.64	50.64	50.49	50.53
60	AMEX	FCOR	Tue, Jan 6, 2015	50.32	50.46	50.32	50.40
59	AMEX	FCOR	Mon, Jan 5, 2015	50.10	50.24	50.10	50.20
58	AMEX	FCOR	Fri, Jan 2, 2015	50.36	50.36	50.21	50.21
57	AMEX	FCOR	Wed, Dec 31, 2014	50.30	50.33	50.20	50.21
56	AMEX	FCOR	Tue, Dec 30, 2014	50.23	50.23	50.10	50.20
55	AMEX	FCOR	Mon, Dec 29, 2014	50.08	50.08	50.03	50.06
54	AMEX	FCOR	Fri, Dec 26, 2014	49.96	50.03	49.96	50.03
53	AMEX	FCOR	Wed, Dec 24, 2014	49.88	50.03	49.88	50.02
52	AMEX	FCOR	Tue, Dec 23, 2014	50.14	50.20	50.00	50.08
51	AMEX	FCOR	Mon, Dec 22, 2014	49.94	49.95	49.92	49.92
50	AMEX	FCOR	Fri, Dec 19, 2014	49.94	50.00	49.91	49.91
49	AMEX	FCOR	Thu, Dec 18, 2014	50.04	50.04	49.90	49.94
48	AMEX	FCOR	Wed, Dec 17, 2014	50.10	50.10	50.03	50.03
47	AMEX	FCOR	Tue, Dec 16, 2014	50.09	50.10	49.96	50.06
46	AMEX	FCOR	Mon, Dec 15, 2014	50.24	50.24	50.05	50.05
45	AMEX	FCOR	Fri, Dec 12, 2014	50.21	50.40	50.08	50.40
44	AMEX	FCOR	Thu, Dec 11, 2014	50.21	50.21	50.01	50.07
43	AMEX	FCOR	Wed, Dec 10, 2014	50.10	50.10	50.07	50.07
42	AMEX	FCOR	Tue, Dec 9, 2014	50.00	50.22	49.97	50.10
41	AMEX	FCOR	Mon, Dec 8, 2014	50.12	50.12	49.91	49.95
40	AMEX	FCOR	Fri, Dec 5, 2014	50.09	50.15	49.89	49.95
39	AMEX	FCOR	Thu, Dec 4, 2014	49.98	50.10	49.95	50.00
38	AMEX	FCOR	Wed, Dec 3, 2014	50.09	50.09	50.01	50.09
37	AMEX	FCOR	Tue, Dec 2, 2014	50.28	50.28	49.91	50.09
36	AMEX	FCOR	Mon, Dec 1, 2014	50.59	50.59	50.31	50.31
35	AMEX	FCOR	Fri, Nov 28, 2014	50.40	50.40	50.33	50.38
34	AMEX	FCOR	Wed, Nov 26, 2014	50.31	50.31	50.20	50.31
33	AMEX	FCOR	Tue, Nov 25, 2014	50.33	50.33	50.16	50.27
32	AMEX	FCOR	Mon, Nov 24, 2014	50.15	50.20	50.12	50.20
31	AMEX	FCOR	Fri, Nov 21, 2014	50.18	50.18	50.05	50.11
30	AMEX	FCOR	Thu, Nov 20, 2014	50.05	50.05	50.05	50.05
29	AMEX	FCOR	Wed, Nov 19, 2014	50.07	50.10	50.00	50.04
28	AMEX	FCOR	Tue, Nov 18, 2014	50.15	50.15	50.15	50.15
27	AMEX	FCOR	Mon, Nov 17, 2014	50.12	50.21	50.12	50.14
26	AMEX	FCOR	Thu, Nov 13, 2014	50.23	50.23	50.20	50.18
25	AMEX	FCOR	Wed, Nov 12, 2014	50.17	50.20	50.12	50.15
24	AMEX	FCOR	Tue, Nov 11, 2014	50.17	50.17	50.13	50.13
23	AMEX	FCOR	Mon, Nov 10, 2014	50.39	50.39	50.22	50.24
22	AMEX	FCOR	Fri, Nov 7, 2014	50.20	50.22	50.16	50.16
21	AMEX	FCOR	Thu, Nov 6, 2014	50.19	50.22	50.12	50.12
20	AMEX	FCOR	Wed, Nov 5, 2014	50.26	50.26	50.18	50.20
19	AMEX	FCOR	Tue, Nov 4, 2014	50.32	50.32	50.17	50.18
18	AMEX	FCOR	Mon, Nov 3, 2014	50.32	50.32	50.17	50.17
17	AMEX	FCOR	Fri, Oct 31, 2014	50.51	50.51	50.23	50.23
16	AMEX	FCOR	Thu, Oct 30, 2014	50.50	50.50	50.22	50.22
15	AMEX	FCOR	Wed, Oct 29, 2014	51.49	53.22	50.26	50.28
14	AMEX	FCOR	Tue, Oct 28, 2014	50.50	50.52	50.38	50.51
13	AMEX	FCOR	Mon, Oct 27, 2014	50.65	50.65	50.42	50.42
12	AMEX	FCOR	Fri, Oct 24, 2014	50.65	50.65	50.36	50.54
11	AMEX	FCOR	Thu, Oct 23, 2014	50.70	50.70	50.35	50.53
10	AMEX	FCOR	Wed, Oct 22, 2014	50.66	50.66	50.55	50.65
9	AMEX	FCOR	Tue, Oct 21, 2014	50.75	50.75	50.67	50.75
8	AMEX	FCOR	Mon, Oct 20, 2014	50.81	50.81	50.68	50.74
7	AMEX	FCOR	Fri, Oct 17, 2014	51.18	51.18	50.60	50.63
6	AMEX	FCOR	Thu, Oct 16, 2014	50.95	50.95	50.55	50.68
5	AMEX	FCOR	Wed, Oct 15, 2014	51.04	51.26	50.79	50.92
4	AMEX	FCOR	Tue, Oct 14, 2014	50.57	50.67	50.43	50.48
3	AMEX	FCOR	Mon, Oct 13, 2014	50.46	50.46	50.35	50.35
2	AMEX	FCOR	Fri, Oct 10, 2014	50.39	50.41	50.29	50.34
1	AMEX	FCOR	Thu, Oct 9, 2014	50.33	50.47	50.33	50.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity Corporate Bond ETF AMEX:FCOR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024