First Trust Senior Floating Rate Income Fund II NYSE:FCT Historical Prices

Below are the 4693 trading days of historical prices for FCT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4693	NYSE	FCT	Tue, Jan 17, 2023	9.93	9.93	9.81	9.85
4692	NYSE	FCT	Fri, Jan 13, 2023	9.81	9.90	9.81	9.88
4691	NYSE	FCT	Thu, Jan 12, 2023	9.83	9.88	9.77	9.88
4690	NYSE	FCT	Wed, Jan 11, 2023	9.74	9.87	9.72	9.83
4689	NYSE	FCT	Tue, Jan 10, 2023	9.68	9.75	9.67	9.74
4688	NYSE	FCT	Mon, Jan 9, 2023	9.73	9.78	9.68	9.68
4687	NYSE	FCT	Fri, Jan 6, 2023	9.64	9.70	9.60	9.68
4686	NYSE	FCT	Thu, Jan 5, 2023	9.56	9.62	9.56	9.59
4685	NYSE	FCT	Wed, Jan 4, 2023	9.56	9.63	9.56	9.62
4684	NYSE	FCT	Tue, Jan 3, 2023	9.52	9.58	9.48	9.52
4683	NYSE	FCT	Fri, Dec 30, 2022	9.57	9.65	9.52	9.46
4682	NYSE	FCT	Thu, Dec 29, 2022	9.62	9.65	9.56	9.60
4681	NYSE	FCT	Wed, Dec 28, 2022	9.62	9.62	9.56	9.57
4680	NYSE	FCT	Tue, Dec 27, 2022	9.67	9.67	9.61	9.62
4679	NYSE	FCT	Fri, Dec 23, 2022	9.63	9.68	9.58	9.66
4678	NYSE	FCT	Thu, Dec 22, 2022	9.56	9.65	9.56	9.59
4677	NYSE	FCT	Wed, Dec 21, 2022	9.57	9.64	9.56	9.62
4676	NYSE	FCT	Tue, Dec 20, 2022	9.57	9.63	9.54	9.58
4675	NYSE	FCT	Mon, Dec 19, 2022	9.73	9.75	9.54	9.59
4674	NYSE	FCT	Fri, Dec 16, 2022	9.66	9.78	9.66	9.77
4673	NYSE	FCT	Thu, Dec 15, 2022	9.75	9.76	9.70	9.76
4672	NYSE	FCT	Wed, Dec 14, 2022	9.76	9.80	9.71	9.74
4671	NYSE	FCT	Tue, Dec 13, 2022	9.87	9.93	9.78	9.81
4670	NYSE	FCT	Mon, Dec 12, 2022	9.72	9.84	9.72	9.79
4669	NYSE	FCT	Fri, Dec 9, 2022	9.73	9.76	9.73	9.73
4668	NYSE	FCT	Thu, Dec 8, 2022	9.76	9.83	9.76	9.78
4667	NYSE	FCT	Wed, Dec 7, 2022	9.80	9.90	9.76	9.76
4666	NYSE	FCT	Tue, Dec 6, 2022	9.91	9.98	9.82	9.85
4665	NYSE	FCT	Mon, Dec 5, 2022	10.02	10.04	9.89	9.96
4664	NYSE	FCT	Fri, Dec 2, 2022	10.07	10.08	9.96	10.03
4663	NYSE	FCT	Thu, Dec 1, 2022	10.08	10.17	10.08	10.09
4662	NYSE	FCT	Wed, Nov 30, 2022	10.01	10.20	9.97	10.11
4661	NYSE	FCT	Tue, Nov 29, 2022	10.01	10.11	10.01	10.05
4660	NYSE	FCT	Mon, Nov 28, 2022	10.01	10.07	9.99	10.05
4659	NYSE	FCT	Fri, Nov 25, 2022	10.02	10.05	10.01	10.01
4658	NYSE	FCT	Wed, Nov 23, 2022	10.00	10.07	10.00	10.04
4657	NYSE	FCT	Tue, Nov 22, 2022	9.90	10.03	9.90	10.02
4656	NYSE	FCT	Mon, Nov 21, 2022	10.09	10.09	9.88	9.88
4655	NYSE	FCT	Fri, Nov 18, 2022	9.92	9.97	9.91	9.92
4654	NYSE	FCT	Thu, Nov 17, 2022	9.91	9.94	9.87	9.90
4653	NYSE	FCT	Wed, Nov 16, 2022	9.97	10.02	9.95	9.96
4652	NYSE	FCT	Tue, Nov 15, 2022	10.01	10.01	9.95	9.98
4651	NYSE	FCT	Mon, Nov 14, 2022	10.01	10.01	9.88	9.89
4650	NYSE	FCT	Fri, Nov 11, 2022	10.12	10.12	9.96	9.98
4649	NYSE	FCT	Thu, Nov 10, 2022	10.00	10.22	9.97	10.08
4648	NYSE	FCT	Wed, Nov 9, 2022	9.96	9.96	9.85	9.87
4647	NYSE	FCT	Tue, Nov 8, 2022	10.04	10.04	9.93	9.96
4646	NYSE	FCT	Mon, Nov 7, 2022	9.97	10.07	9.97	10.03
4645	NYSE	FCT	Fri, Nov 4, 2022	9.90	10.06	9.90	10.00
4644	NYSE	FCT	Thu, Nov 3, 2022	9.77	9.89	9.74	9.88
4643	NYSE	FCT	Wed, Nov 2, 2022	9.81	9.90	9.73	9.78
4642	NYSE	FCT	Tue, Nov 1, 2022	9.82	9.85	9.71	9.77
4641	NYSE	FCT	Mon, Oct 31, 2022	9.81	9.94	9.76	9.76
4640	NYSE	FCT	Fri, Oct 28, 2022	9.76	9.85	9.69	9.83
4639	NYSE	FCT	Thu, Oct 27, 2022	9.69	9.78	9.66	9.76
4638	NYSE	FCT	Wed, Oct 26, 2022	9.65	9.76	9.65	9.70
4637	NYSE	FCT	Tue, Oct 25, 2022	9.66	9.78	9.66	9.71
4636	NYSE	FCT	Mon, Oct 24, 2022	9.60	9.71	9.60	9.69
4635	NYSE	FCT	Fri, Oct 21, 2022	9.61	9.70	9.55	9.67
4634	NYSE	FCT	Thu, Oct 20, 2022	9.60	9.69	9.60	9.61
4633	NYSE	FCT	Wed, Oct 19, 2022	9.64	9.65	9.59	9.62
4632	NYSE	FCT	Tue, Oct 18, 2022	9.66	9.67	9.59	9.65
4631	NYSE	FCT	Mon, Oct 17, 2022	9.65	9.65	9.51	9.57
4630	NYSE	FCT	Fri, Oct 14, 2022	9.60	9.62	9.52	9.53
4629	NYSE	FCT	Thu, Oct 13, 2022	9.53	9.70	9.53	9.59
4628	NYSE	FCT	Wed, Oct 12, 2022	9.80	9.82	9.65	9.65
4627	NYSE	FCT	Tue, Oct 11, 2022	9.81	9.88	9.79	9.83
4626	NYSE	FCT	Mon, Oct 10, 2022	9.88	9.97	9.75	9.82
4625	NYSE	FCT	Fri, Oct 7, 2022	9.95	9.98	9.87	9.91
4624	NYSE	FCT	Thu, Oct 6, 2022	10.01	10.11	9.91	9.99
4623	NYSE	FCT	Wed, Oct 5, 2022	10.08	10.08	9.81	10.02
4622	NYSE	FCT	Tue, Oct 4, 2022	10.01	10.13	10.01	10.09
4621	NYSE	FCT	Mon, Oct 3, 2022	9.93	10.01	9.68	9.91
4620	NYSE	FCT	Fri, Sep 30, 2022	9.93	10.02	9.84	9.92
4619	NYSE	FCT	Thu, Sep 29, 2022	9.87	10.07	9.77	10.00
4618	NYSE	FCT	Wed, Sep 28, 2022	9.79	9.95	9.68	9.92
4617	NYSE	FCT	Tue, Sep 27, 2022	9.70	9.78	9.62	9.77
4616	NYSE	FCT	Mon, Sep 26, 2022	9.49	10.40	9.46	9.70
4615	NYSE	FCT	Fri, Sep 23, 2022	9.61	9.68	9.56	9.56
4614	NYSE	FCT	Thu, Sep 22, 2022	9.83	9.83	9.71	9.74
4613	NYSE	FCT	Wed, Sep 21, 2022	9.84	9.93	9.81	9.85
4612	NYSE	FCT	Tue, Sep 20, 2022	9.82	9.86	9.80	9.83
4611	NYSE	FCT	Mon, Sep 19, 2022	9.84	9.90	9.84	9.85
4610	NYSE	FCT	Fri, Sep 16, 2022	10.06	10.06	9.81	9.89
4609	NYSE	FCT	Thu, Sep 15, 2022	10.19	10.22	10.05	10.07
4608	NYSE	FCT	Wed, Sep 14, 2022	10.19	10.20	9.75	10.17
4607	NYSE	FCT	Tue, Sep 13, 2022	10.16	10.28	10.13	10.13
4606	NYSE	FCT	Mon, Sep 12, 2022	10.33	10.41	10.31	10.31
4605	NYSE	FCT	Fri, Sep 9, 2022	10.28	10.38	10.23	10.34
4604	NYSE	FCT	Thu, Sep 8, 2022	10.18	10.33	10.18	10.27
4603	NYSE	FCT	Wed, Sep 7, 2022	10.17	10.25	10.17	10.23
4602	NYSE	FCT	Tue, Sep 6, 2022	10.17	10.23	10.15	10.17
4601	NYSE	FCT	Fri, Sep 2, 2022	10.27	10.30	10.19	10.19
4600	NYSE	FCT	Thu, Sep 1, 2022	10.32	10.35	10.20	10.24
4599	NYSE	FCT	Wed, Aug 31, 2022	10.38	10.43	10.34	10.31
4598	NYSE	FCT	Tue, Aug 30, 2022	10.56	10.56	10.37	10.39
4597	NYSE	FCT	Mon, Aug 29, 2022	10.47	10.54	10.46	10.51
4596	NYSE	FCT	Fri, Aug 26, 2022	10.48	10.53	10.44	10.46
4595	NYSE	FCT	Thu, Aug 25, 2022	10.64	10.67	10.42	10.48
4594	NYSE	FCT	Wed, Aug 24, 2022	10.61	10.65	10.54	10.58
4593	NYSE	FCT	Tue, Aug 23, 2022	10.50	10.58	10.49	10.56
4592	NYSE	FCT	Mon, Aug 22, 2022	10.44	10.48	10.41	10.48
4591	NYSE	FCT	Fri, Aug 19, 2022	10.72	10.72	10.45	10.47
4590	NYSE	FCT	Thu, Aug 18, 2022	10.83	10.83	10.64	10.72
4589	NYSE	FCT	Wed, Aug 17, 2022	10.85	10.85	10.78	10.82
4588	NYSE	FCT	Tue, Aug 16, 2022	10.80	10.86	10.80	10.86
4587	NYSE	FCT	Mon, Aug 15, 2022	10.90	10.90	10.77	10.81
4586	NYSE	FCT	Fri, Aug 12, 2022	10.85	10.99	10.80	10.91
4585	NYSE	FCT	Thu, Aug 11, 2022	10.63	10.82	10.56	10.81
4584	NYSE	FCT	Wed, Aug 10, 2022	10.64	10.65	10.48	10.56
4583	NYSE	FCT	Tue, Aug 9, 2022	10.53	10.69	10.52	10.54
4582	NYSE	FCT	Mon, Aug 8, 2022	10.40	10.64	10.40	10.59
4581	NYSE	FCT	Fri, Aug 5, 2022	10.35	10.41	10.27	10.40
4580	NYSE	FCT	Thu, Aug 4, 2022	10.31	10.40	10.29	10.37
4579	NYSE	FCT	Wed, Aug 3, 2022	10.30	10.33	10.26	10.30
4578	NYSE	FCT	Tue, Aug 2, 2022	10.32	10.37	10.24	10.24
4577	NYSE	FCT	Mon, Aug 1, 2022	10.31	10.44	10.31	10.40
4576	NYSE	FCT	Fri, Jul 29, 2022	10.35	10.50	10.33	10.33
4575	NYSE	FCT	Thu, Jul 28, 2022	10.24	10.31	10.17	10.31
4574	NYSE	FCT	Wed, Jul 27, 2022	10.15	10.22	10.04	10.17
4573	NYSE	FCT	Tue, Jul 26, 2022	10.08	10.10	10.05	10.06
4572	NYSE	FCT	Mon, Jul 25, 2022	10.14	10.14	10.08	10.10
4571	NYSE	FCT	Fri, Jul 22, 2022	10.13	10.21	10.05	10.07
4570	NYSE	FCT	Thu, Jul 21, 2022	10.00	10.13	9.98	10.12
4569	NYSE	FCT	Wed, Jul 20, 2022	10.04	10.05	9.97	9.98
4568	NYSE	FCT	Tue, Jul 19, 2022	9.96	10.00	9.90	9.99
4567	NYSE	FCT	Mon, Jul 18, 2022	9.93	9.93	9.85	9.88
4566	NYSE	FCT	Fri, Jul 15, 2022	9.86	9.89	9.73	9.86
4565	NYSE	FCT	Thu, Jul 14, 2022	9.81	9.83	9.74	9.82
4564	NYSE	FCT	Wed, Jul 13, 2022	9.79	9.84	9.53	9.82
4563	NYSE	FCT	Tue, Jul 12, 2022	9.97	10.00	9.80	9.82
4562	NYSE	FCT	Mon, Jul 11, 2022	9.99	10.03	9.93	9.94
4561	NYSE	FCT	Fri, Jul 8, 2022	9.93	10.02	9.92	10.00
4560	NYSE	FCT	Thu, Jul 7, 2022	9.95	10.01	9.91	10.00
4559	NYSE	FCT	Wed, Jul 6, 2022	9.95	9.96	9.84	9.90
4558	NYSE	FCT	Tue, Jul 5, 2022	9.99	9.99	9.90	9.93
4557	NYSE	FCT	Fri, Jul 1, 2022	9.91	10.00	9.90	10.00
4556	NYSE	FCT	Thu, Jun 30, 2022	10.15	10.15	9.97	9.92
4555	NYSE	FCT	Wed, Jun 29, 2022	10.16	10.20	10.12	10.13
4554	NYSE	FCT	Tue, Jun 28, 2022	10.27	10.27	10.10	10.21
4553	NYSE	FCT	Mon, Jun 27, 2022	10.35	10.35	10.21	10.23
4552	NYSE	FCT	Fri, Jun 24, 2022	10.29	10.36	10.29	10.32
4551	NYSE	FCT	Thu, Jun 23, 2022	10.38	10.38	10.21	10.26
4550	NYSE	FCT	Wed, Jun 22, 2022	10.09	10.31	10.02	10.27
4549	NYSE	FCT	Tue, Jun 21, 2022	10.13	10.14	10.04	10.09
4548	NYSE	FCT	Fri, Jun 17, 2022	10.04	10.10	9.98	10.04
4547	NYSE	FCT	Thu, Jun 16, 2022	10.49	10.49	9.98	10.02
4546	NYSE	FCT	Wed, Jun 15, 2022	10.79	10.88	10.51	10.58
4545	NYSE	FCT	Tue, Jun 14, 2022	10.50	10.69	10.50	10.63
4544	NYSE	FCT	Mon, Jun 13, 2022	10.68	10.71	10.50	10.52
4543	NYSE	FCT	Fri, Jun 10, 2022	10.71	10.79	10.70	10.75
4542	NYSE	FCT	Thu, Jun 9, 2022	10.73	10.83	10.70	10.82
4541	NYSE	FCT	Wed, Jun 8, 2022	10.77	10.79	10.67	10.72
4540	NYSE	FCT	Tue, Jun 7, 2022	10.79	10.81	10.70	10.79
4539	NYSE	FCT	Mon, Jun 6, 2022	10.73	10.80	10.71	10.77
4538	NYSE	FCT	Fri, Jun 3, 2022	10.78	10.84	10.69	10.73
4537	NYSE	FCT	Thu, Jun 2, 2022	10.78	10.86	10.77	10.83
4536	NYSE	FCT	Wed, Jun 1, 2022	10.86	10.94	10.66	10.76
4535	NYSE	FCT	Tue, May 31, 2022	10.97	10.97	10.89	10.83
4534	NYSE	FCT	Fri, May 27, 2022	10.93	11.05	10.90	10.99
4533	NYSE	FCT	Thu, May 26, 2022	10.85	10.97	10.77	10.86
4532	NYSE	FCT	Wed, May 25, 2022	11.03	11.03	10.66	10.78
4531	NYSE	FCT	Tue, May 24, 2022	11.10	11.11	10.90	11.00
4530	NYSE	FCT	Mon, May 23, 2022	11.17	11.19	11.00	11.04
4529	NYSE	FCT	Fri, May 20, 2022	11.12	11.14	11.02	11.08
4528	NYSE	FCT	Thu, May 19, 2022	11.09	11.15	11.06	11.07
4527	NYSE	FCT	Wed, May 18, 2022	11.20	11.22	11.09	11.16
4526	NYSE	FCT	Tue, May 17, 2022	11.22	11.25	11.13	11.19
4525	NYSE	FCT	Mon, May 16, 2022	11.19	11.22	11.04	11.08
4524	NYSE	FCT	Fri, May 13, 2022	11.10	11.32	10.85	11.10
4523	NYSE	FCT	Thu, May 12, 2022	11.22	11.27	10.96	11.07
4522	NYSE	FCT	Wed, May 11, 2022	11.57	11.59	11.24	11.27
4521	NYSE	FCT	Tue, May 10, 2022	11.74	11.74	11.32	11.51
4520	NYSE	FCT	Mon, May 9, 2022	11.79	11.87	11.54	11.61
4519	NYSE	FCT	Fri, May 6, 2022	12.05	12.18	11.95	12.02
4518	NYSE	FCT	Thu, May 5, 2022	12.17	12.25	11.96	12.00
4517	NYSE	FCT	Wed, May 4, 2022	12.24	12.32	12.19	12.29
4516	NYSE	FCT	Tue, May 3, 2022	12.35	12.37	12.23	12.23
4515	NYSE	FCT	Mon, May 2, 2022	12.58	12.81	12.32	12.38
4514	NYSE	FCT	Fri, Apr 29, 2022	12.71	12.81	12.63	12.64
4513	NYSE	FCT	Thu, Apr 28, 2022	12.79	13.02	12.73	12.89
4512	NYSE	FCT	Wed, Apr 27, 2022	12.63	12.81	12.60	12.72
4511	NYSE	FCT	Tue, Apr 26, 2022	12.65	12.78	12.58	12.62
4510	NYSE	FCT	Mon, Apr 25, 2022	12.74	12.88	12.54	12.70
4509	NYSE	FCT	Fri, Apr 22, 2022	12.89	12.96	12.65	12.74
4508	NYSE	FCT	Thu, Apr 21, 2022	13.07	13.07	12.75	12.82
4507	NYSE	FCT	Wed, Apr 20, 2022	12.93	13.00	12.84	12.98
4506	NYSE	FCT	Tue, Apr 19, 2022	12.74	12.90	12.74	12.86
4505	NYSE	FCT	Mon, Apr 18, 2022	12.78	12.83	12.67	12.70
4504	NYSE	FCT	Thu, Apr 14, 2022	12.74	12.88	12.62	12.77
4503	NYSE	FCT	Wed, Apr 13, 2022	12.65	12.77	12.62	12.72
4502	NYSE	FCT	Tue, Apr 12, 2022	12.66	12.77	12.54	12.60
4501	NYSE	FCT	Mon, Apr 11, 2022	12.65	12.67	12.58	12.59
4500	NYSE	FCT	Fri, Apr 8, 2022	12.66	12.81	12.64	12.68
4499	NYSE	FCT	Thu, Apr 7, 2022	12.51	12.74	12.51	12.68
4498	NYSE	FCT	Wed, Apr 6, 2022	12.47	12.64	12.43	12.52
4497	NYSE	FCT	Tue, Apr 5, 2022	12.56	12.60	12.46	12.54
4496	NYSE	FCT	Mon, Apr 4, 2022	12.44	12.57	12.38	12.57
4495	NYSE	FCT	Fri, Apr 1, 2022	12.55	12.59	12.38	12.42
4494	NYSE	FCT	Thu, Mar 31, 2022	12.55	12.61	12.50	12.50
4493	NYSE	FCT	Wed, Mar 30, 2022	12.39	12.58	12.25	12.48
4492	NYSE	FCT	Tue, Mar 29, 2022	12.34	12.50	12.29	12.34
4491	NYSE	FCT	Mon, Mar 28, 2022	12.33	12.35	12.19	12.22
4490	NYSE	FCT	Fri, Mar 25, 2022	12.59	12.64	12.25	12.27
4489	NYSE	FCT	Thu, Mar 24, 2022	12.40	12.57	12.34	12.55
4488	NYSE	FCT	Wed, Mar 23, 2022	12.25	12.42	12.22	12.38
4487	NYSE	FCT	Tue, Mar 22, 2022	12.19	12.33	12.17	12.25
4486	NYSE	FCT	Mon, Mar 21, 2022	12.19	12.22	12.12	12.18
4485	NYSE	FCT	Fri, Mar 18, 2022	12.22	12.23	12.13	12.21
4484	NYSE	FCT	Thu, Mar 17, 2022	11.91	12.19	11.91	12.19
4483	NYSE	FCT	Wed, Mar 16, 2022	11.78	11.93	11.78	11.86
4482	NYSE	FCT	Tue, Mar 15, 2022	11.74	11.77	11.61	11.70
4481	NYSE	FCT	Mon, Mar 14, 2022	11.77	11.85	11.60	11.67
4480	NYSE	FCT	Fri, Mar 11, 2022	11.94	11.99	11.83	11.86
4479	NYSE	FCT	Thu, Mar 10, 2022	11.98	12.04	11.82	11.86
4478	NYSE	FCT	Wed, Mar 9, 2022	11.88	12.11	11.75	12.07
4477	NYSE	FCT	Tue, Mar 8, 2022	11.85	11.93	11.73	11.84
4476	NYSE	FCT	Mon, Mar 7, 2022	12.04	12.04	11.74	11.78
4475	NYSE	FCT	Fri, Mar 4, 2022	12.13	12.14	11.95	11.98
4474	NYSE	FCT	Thu, Mar 3, 2022	12.18	12.32	12.11	12.15
4473	NYSE	FCT	Wed, Mar 2, 2022	12.17	12.27	12.12	12.12
4472	NYSE	FCT	Tue, Mar 1, 2022	12.12	12.16	12.02	12.16
4471	NYSE	FCT	Mon, Feb 28, 2022	12.16	12.26	12.12	12.10
4470	NYSE	FCT	Fri, Feb 25, 2022	11.92	12.21	11.85	12.18
4469	NYSE	FCT	Thu, Feb 24, 2022	11.70	11.90	11.65	11.88
4468	NYSE	FCT	Wed, Feb 23, 2022	11.98	12.06	11.80	11.84
4467	NYSE	FCT	Tue, Feb 22, 2022	12.11	12.11	11.92	11.92
4466	NYSE	FCT	Fri, Feb 18, 2022	12.18	12.22	12.11	12.12
4465	NYSE	FCT	Thu, Feb 17, 2022	12.22	12.27	12.11	12.18
4464	NYSE	FCT	Wed, Feb 16, 2022	12.17	12.29	12.15	12.22
4463	NYSE	FCT	Tue, Feb 15, 2022	12.04	12.26	11.98	12.19
4462	NYSE	FCT	Mon, Feb 14, 2022	12.12	12.14	11.91	11.96
4461	NYSE	FCT	Fri, Feb 11, 2022	12.16	12.22	12.06	12.09
4460	NYSE	FCT	Thu, Feb 10, 2022	12.20	12.23	12.11	12.12
4459	NYSE	FCT	Wed, Feb 9, 2022	12.22	12.25	12.16	12.24
4458	NYSE	FCT	Tue, Feb 8, 2022	12.10	12.21	12.10	12.14
4457	NYSE	FCT	Mon, Feb 7, 2022	12.15	12.22	12.06	12.09
4456	NYSE	FCT	Fri, Feb 4, 2022	12.08	12.25	12.08	12.10
4455	NYSE	FCT	Thu, Feb 3, 2022	12.19	12.25	12.10	12.12
4454	NYSE	FCT	Wed, Feb 2, 2022	12.24	12.28	12.13	12.27
4453	NYSE	FCT	Tue, Feb 1, 2022	12.02	12.17	12.02	12.15
4452	NYSE	FCT	Mon, Jan 31, 2022	11.98	12.17	11.97	12.03
4451	NYSE	FCT	Fri, Jan 28, 2022	12.05	12.07	11.91	12.01
4450	NYSE	FCT	Thu, Jan 27, 2022	11.80	12.04	11.74	12.04
4449	NYSE	FCT	Wed, Jan 26, 2022	11.79	11.86	11.65	11.68
4448	NYSE	FCT	Tue, Jan 25, 2022	11.51	11.91	11.40	11.69
4447	NYSE	FCT	Mon, Jan 24, 2022	11.91	11.91	11.35	11.41
4446	NYSE	FCT	Fri, Jan 21, 2022	12.18	12.18	11.85	11.87
4445	NYSE	FCT	Thu, Jan 20, 2022	12.37	12.38	12.19	12.23
4444	NYSE	FCT	Wed, Jan 19, 2022	12.28	12.42	12.25	12.32
4443	NYSE	FCT	Tue, Jan 18, 2022	12.22	12.32	12.18	12.24
4442	NYSE	FCT	Fri, Jan 14, 2022	12.20	12.25	12.12	12.19
4441	NYSE	FCT	Thu, Jan 13, 2022	12.24	12.28	12.21	12.21
4440	NYSE	FCT	Wed, Jan 12, 2022	12.23	12.32	12.21	12.23
4439	NYSE	FCT	Tue, Jan 11, 2022	12.24	12.30	12.20	12.24
4438	NYSE	FCT	Mon, Jan 10, 2022	12.25	12.33	12.19	12.25
4437	NYSE	FCT	Fri, Jan 7, 2022	12.15	12.34	12.07	12.33
4436	NYSE	FCT	Thu, Jan 6, 2022	11.98	12.12	11.95	12.11
4435	NYSE	FCT	Wed, Jan 5, 2022	11.97	12.03	11.94	11.95
4434	NYSE	FCT	Tue, Jan 4, 2022	11.98	12.00	11.91	12.00
4433	NYSE	FCT	Mon, Jan 3, 2022	11.91	11.98	11.84	11.93
4432	NYSE	FCT	Fri, Dec 31, 2021	11.78	12.10	11.78	11.98
4431	NYSE	FCT	Thu, Dec 30, 2021	11.79	11.86	11.79	11.80
4430	NYSE	FCT	Wed, Dec 29, 2021	11.81	11.85	11.78	11.78
4429	NYSE	FCT	Tue, Dec 28, 2021	11.86	11.86	11.79	11.81
4428	NYSE	FCT	Mon, Dec 27, 2021	11.81	11.89	11.81	11.81
4427	NYSE	FCT	Thu, Dec 23, 2021	11.77	11.87	11.77	11.80
4426	NYSE	FCT	Wed, Dec 22, 2021	11.74	11.84	11.73	11.79
4425	NYSE	FCT	Tue, Dec 21, 2021	11.74	11.83	11.66	11.74
4424	NYSE	FCT	Mon, Dec 20, 2021	11.75	11.76	11.68	11.70
4423	NYSE	FCT	Fri, Dec 17, 2021	11.76	11.77	11.71	11.75
4422	NYSE	FCT	Thu, Dec 16, 2021	11.78	11.78	11.73	11.75
4421	NYSE	FCT	Wed, Dec 15, 2021	11.81	11.82	11.69	11.76
4420	NYSE	FCT	Tue, Dec 14, 2021	11.75	11.82	11.74	11.77
4419	NYSE	FCT	Mon, Dec 13, 2021	11.85	11.85	11.76	11.78
4418	NYSE	FCT	Fri, Dec 10, 2021	11.84	11.87	11.78	11.80
4417	NYSE	FCT	Thu, Dec 9, 2021	11.77	11.81	11.75	11.81
4416	NYSE	FCT	Wed, Dec 8, 2021	11.76	11.84	11.76	11.76
4415	NYSE	FCT	Tue, Dec 7, 2021	11.70	11.82	11.70	11.80
4414	NYSE	FCT	Mon, Dec 6, 2021	11.75	11.77	11.66	11.70
4413	NYSE	FCT	Fri, Dec 3, 2021	11.84	11.97	11.77	11.79
4412	NYSE	FCT	Thu, Dec 2, 2021	11.87	11.90	11.84	11.87
4411	NYSE	FCT	Wed, Dec 1, 2021	11.99	11.99	11.90	11.90
4410	NYSE	FCT	Tue, Nov 30, 2021	12.06	12.06	11.93	11.96
4409	NYSE	FCT	Mon, Nov 29, 2021	12.14	12.18	12.01	12.05
4408	NYSE	FCT	Fri, Nov 26, 2021	12.16	12.17	12.09	12.14
4407	NYSE	FCT	Wed, Nov 24, 2021	12.09	12.22	12.09	12.20
4406	NYSE	FCT	Tue, Nov 23, 2021	12.08	12.12	12.06	12.12
4405	NYSE	FCT	Mon, Nov 22, 2021	12.07	12.09	12.04	12.04
4404	NYSE	FCT	Fri, Nov 19, 2021	12.13	12.15	12.07	12.07
4403	NYSE	FCT	Thu, Nov 18, 2021	12.12	12.14	12.10	12.11
4402	NYSE	FCT	Wed, Nov 17, 2021	12.13	12.16	12.08	12.12
4401	NYSE	FCT	Tue, Nov 16, 2021	12.10	12.15	12.06	12.13
4400	NYSE	FCT	Mon, Nov 15, 2021	12.12	12.16	12.09	12.11
4399	NYSE	FCT	Fri, Nov 12, 2021	12.12	12.12	12.08	12.10
4398	NYSE	FCT	Thu, Nov 11, 2021	12.10	12.17	12.09	12.11
4397	NYSE	FCT	Wed, Nov 10, 2021	12.14	12.18	12.10	12.10
4396	NYSE	FCT	Tue, Nov 9, 2021	12.17	12.18	12.13	12.13
4395	NYSE	FCT	Mon, Nov 8, 2021	12.17	12.21	12.15	12.18
4394	NYSE	FCT	Fri, Nov 5, 2021	12.18	12.21	12.18	12.19
4393	NYSE	FCT	Thu, Nov 4, 2021	12.17	12.20	12.17	12.19
4392	NYSE	FCT	Wed, Nov 3, 2021	12.16	12.19	12.14	12.17
4391	NYSE	FCT	Tue, Nov 2, 2021	12.16	12.19	12.14	12.18
4390	NYSE	FCT	Mon, Nov 1, 2021	12.12	12.19	12.10	12.17
4389	NYSE	FCT	Fri, Oct 29, 2021	12.21	12.23	12.19	12.11
4388	NYSE	FCT	Thu, Oct 28, 2021	12.24	12.24	12.20	12.23
4387	NYSE	FCT	Wed, Oct 27, 2021	12.23	12.25	12.21	12.24
4386	NYSE	FCT	Tue, Oct 26, 2021	12.23	12.25	12.12	12.21
4385	NYSE	FCT	Mon, Oct 25, 2021	12.15	12.26	12.15	12.20
4384	NYSE	FCT	Fri, Oct 22, 2021	12.10	12.19	12.09	12.18
4383	NYSE	FCT	Thu, Oct 21, 2021	12.09	12.11	12.06	12.06
4382	NYSE	FCT	Wed, Oct 20, 2021	12.12	12.12	12.07	12.07
4381	NYSE	FCT	Tue, Oct 19, 2021	12.13	12.16	12.09	12.10
4380	NYSE	FCT	Mon, Oct 18, 2021	12.02	12.17	12.02	12.15
4379	NYSE	FCT	Fri, Oct 15, 2021	12.16	12.17	12.04	12.06
4378	NYSE	FCT	Thu, Oct 14, 2021	12.12	12.14	12.10	12.14
4377	NYSE	FCT	Wed, Oct 13, 2021	12.08	12.12	12.03	12.10
4376	NYSE	FCT	Tue, Oct 12, 2021	12.13	12.15	12.05	12.08
4375	NYSE	FCT	Mon, Oct 11, 2021	12.10	12.13	12.05	12.13
4374	NYSE	FCT	Fri, Oct 8, 2021	12.13	12.15	12.05	12.08
4373	NYSE	FCT	Thu, Oct 7, 2021	12.14	12.15	12.05	12.10
4372	NYSE	FCT	Wed, Oct 6, 2021	12.02	12.12	12.02	12.10
4371	NYSE	FCT	Tue, Oct 5, 2021	12.00	12.10	12.00	12.06
4370	NYSE	FCT	Mon, Oct 4, 2021	12.10	12.12	11.98	12.02
4369	NYSE	FCT	Fri, Oct 1, 2021	12.17	12.20	12.11	12.12
4368	NYSE	FCT	Thu, Sep 30, 2021	12.22	12.27	12.21	12.16
4367	NYSE	FCT	Wed, Sep 29, 2021	12.11	12.27	12.09	12.24
4366	NYSE	FCT	Tue, Sep 28, 2021	12.11	12.23	12.05	12.11
4365	NYSE	FCT	Mon, Sep 27, 2021	12.13	12.17	12.05	12.11
4364	NYSE	FCT	Fri, Sep 24, 2021	12.07	12.14	12.06	12.09
4363	NYSE	FCT	Thu, Sep 23, 2021	12.04	12.20	12.04	12.07
4362	NYSE	FCT	Wed, Sep 22, 2021	12.01	12.19	11.86	12.11
4361	NYSE	FCT	Tue, Sep 21, 2021	12.37	12.39	11.95	11.95
4360	NYSE	FCT	Mon, Sep 20, 2021	12.59	12.61	12.39	12.39
4359	NYSE	FCT	Fri, Sep 17, 2021	12.63	12.68	12.58	12.62
4358	NYSE	FCT	Thu, Sep 16, 2021	12.68	12.69	12.60	12.62
4357	NYSE	FCT	Wed, Sep 15, 2021	12.66	12.71	12.64	12.67
4356	NYSE	FCT	Tue, Sep 14, 2021	12.62	12.70	12.58	12.61
4355	NYSE	FCT	Mon, Sep 13, 2021	12.55	12.60	12.53	12.60
4354	NYSE	FCT	Fri, Sep 10, 2021	12.54	12.56	12.51	12.51
4353	NYSE	FCT	Thu, Sep 9, 2021	12.51	12.54	12.46	12.52
4352	NYSE	FCT	Wed, Sep 8, 2021	12.45	12.52	12.45	12.51
4351	NYSE	FCT	Tue, Sep 7, 2021	12.45	12.50	12.43	12.44
4350	NYSE	FCT	Fri, Sep 3, 2021	12.43	12.46	12.38	12.46
4349	NYSE	FCT	Thu, Sep 2, 2021	12.57	12.57	12.45	12.45
4348	NYSE	FCT	Wed, Sep 1, 2021	12.60	12.61	12.53	12.57
4347	NYSE	FCT	Tue, Aug 31, 2021	12.52	12.67	12.48	12.56
4346	NYSE	FCT	Mon, Aug 30, 2021	12.49	12.54	12.43	12.53
4345	NYSE	FCT	Fri, Aug 27, 2021	12.45	12.49	12.44	12.46
4344	NYSE	FCT	Thu, Aug 26, 2021	12.48	12.49	12.43	12.47
4343	NYSE	FCT	Wed, Aug 25, 2021	12.40	12.48	12.38	12.47
4342	NYSE	FCT	Tue, Aug 24, 2021	12.36	12.40	12.35	12.39
4341	NYSE	FCT	Mon, Aug 23, 2021	12.36	12.41	12.33	12.34
4340	NYSE	FCT	Fri, Aug 20, 2021	12.30	12.35	12.28	12.33
4339	NYSE	FCT	Thu, Aug 19, 2021	12.24	12.33	12.18	12.30
4338	NYSE	FCT	Wed, Aug 18, 2021	12.23	12.28	12.21	12.28
4337	NYSE	FCT	Tue, Aug 17, 2021	12.24	12.25	12.16	12.25
4336	NYSE	FCT	Mon, Aug 16, 2021	12.26	12.28	12.25	12.27
4335	NYSE	FCT	Fri, Aug 13, 2021	12.23	12.25	12.21	12.23
4334	NYSE	FCT	Thu, Aug 12, 2021	12.31	12.31	12.19	12.24
4333	NYSE	FCT	Wed, Aug 11, 2021	12.20	12.30	12.19	12.29
4332	NYSE	FCT	Tue, Aug 10, 2021	12.17	12.21	12.16	12.18
4331	NYSE	FCT	Mon, Aug 9, 2021	12.15	12.20	12.15	12.20
4330	NYSE	FCT	Fri, Aug 6, 2021	12.11	12.21	12.11	12.17
4329	NYSE	FCT	Thu, Aug 5, 2021	12.19	12.19	12.09	12.12
4328	NYSE	FCT	Wed, Aug 4, 2021	12.18	12.19	12.15	12.15
4327	NYSE	FCT	Tue, Aug 3, 2021	12.26	12.27	12.16	12.19
4326	NYSE	FCT	Mon, Aug 2, 2021	12.32	12.32	12.26	12.27
4325	NYSE	FCT	Fri, Jul 30, 2021	12.40	12.43	12.35	12.30
4324	NYSE	FCT	Thu, Jul 29, 2021	12.37	12.42	12.37	12.41
4323	NYSE	FCT	Wed, Jul 28, 2021	12.38	12.41	12.36	12.40
4322	NYSE	FCT	Tue, Jul 27, 2021	12.33	12.38	12.32	12.36
4321	NYSE	FCT	Mon, Jul 26, 2021	12.42	12.52	12.25	12.35
4320	NYSE	FCT	Fri, Jul 23, 2021	12.37	12.48	12.36	12.48
4319	NYSE	FCT	Thu, Jul 22, 2021	12.45	12.46	12.36	12.36
4318	NYSE	FCT	Wed, Jul 21, 2021	12.46	12.46	12.39	12.45
4317	NYSE	FCT	Tue, Jul 20, 2021	12.38	12.41	12.35	12.40
4316	NYSE	FCT	Mon, Jul 19, 2021	12.45	12.51	12.35	12.35
4315	NYSE	FCT	Fri, Jul 16, 2021	12.56	12.56	12.45	12.51
4314	NYSE	FCT	Thu, Jul 15, 2021	12.65	12.67	12.55	12.56
4313	NYSE	FCT	Wed, Jul 14, 2021	12.64	12.67	12.61	12.65
4312	NYSE	FCT	Tue, Jul 13, 2021	12.62	12.68	12.58	12.64
4311	NYSE	FCT	Mon, Jul 12, 2021	12.61	12.67	12.55	12.65
4310	NYSE	FCT	Fri, Jul 9, 2021	12.47	12.57	12.45	12.57
4309	NYSE	FCT	Thu, Jul 8, 2021	12.49	12.51	12.42	12.47
4308	NYSE	FCT	Wed, Jul 7, 2021	12.55	12.58	12.48	12.51
4307	NYSE	FCT	Tue, Jul 6, 2021	12.59	12.59	12.55	12.57
4306	NYSE	FCT	Fri, Jul 2, 2021	12.59	12.62	12.58	12.61
4305	NYSE	FCT	Thu, Jul 1, 2021	12.60	12.64	12.59	12.60
4304	NYSE	FCT	Wed, Jun 30, 2021	12.77	12.80	12.68	12.61
4303	NYSE	FCT	Tue, Jun 29, 2021	12.77	12.83	12.67	12.74
4302	NYSE	FCT	Mon, Jun 28, 2021	12.66	12.78	12.60	12.78
4301	NYSE	FCT	Fri, Jun 25, 2021	12.56	12.64	12.54	12.64
4300	NYSE	FCT	Thu, Jun 24, 2021	12.55	12.55	12.50	12.54
4299	NYSE	FCT	Wed, Jun 23, 2021	12.51	12.73	12.50	12.52
4298	NYSE	FCT	Tue, Jun 22, 2021	12.62	12.63	12.45	12.49
4297	NYSE	FCT	Mon, Jun 21, 2021	12.77	12.77	12.73	12.75
4296	NYSE	FCT	Fri, Jun 18, 2021	12.66	12.77	12.57	12.73
4295	NYSE	FCT	Thu, Jun 17, 2021	12.56	12.84	12.52	12.66
4294	NYSE	FCT	Wed, Jun 16, 2021	12.50	12.61	12.50	12.55
4293	NYSE	FCT	Tue, Jun 15, 2021	12.54	12.54	12.50	12.50
4292	NYSE	FCT	Mon, Jun 14, 2021	12.47	12.51	12.45	12.51
4291	NYSE	FCT	Fri, Jun 11, 2021	12.41	12.47	12.40	12.46
4290	NYSE	FCT	Thu, Jun 10, 2021	12.45	12.52	12.37	12.41
4289	NYSE	FCT	Wed, Jun 9, 2021	12.50	12.53	12.42	12.45
4288	NYSE	FCT	Tue, Jun 8, 2021	12.53	12.54	12.47	12.50
4287	NYSE	FCT	Mon, Jun 7, 2021	12.53	12.54	12.49	12.52
4286	NYSE	FCT	Fri, Jun 4, 2021	12.50	12.56	12.48	12.50
4285	NYSE	FCT	Thu, Jun 3, 2021	12.52	12.57	12.49	12.50
4284	NYSE	FCT	Wed, Jun 2, 2021	12.49	12.57	12.49	12.57
4283	NYSE	FCT	Tue, Jun 1, 2021	12.51	12.53	12.48	12.49
4282	NYSE	FCT	Fri, May 28, 2021	12.67	12.72	12.59	12.60
4281	NYSE	FCT	Thu, May 27, 2021	12.63	12.68	12.61	12.62
4280	NYSE	FCT	Wed, May 26, 2021	12.71	12.71	12.60	12.62
4279	NYSE	FCT	Tue, May 25, 2021	12.55	12.71	12.54	12.71
4278	NYSE	FCT	Mon, May 24, 2021	12.57	12.65	12.54	12.54
4277	NYSE	FCT	Fri, May 21, 2021	12.53	12.56	12.52	12.53
4276	NYSE	FCT	Thu, May 20, 2021	12.43	12.55	12.38	12.53
4275	NYSE	FCT	Wed, May 19, 2021	12.41	12.53	12.40	12.42
4274	NYSE	FCT	Tue, May 18, 2021	12.46	12.46	12.37	12.44
4273	NYSE	FCT	Mon, May 17, 2021	12.37	12.46	12.35	12.44
4272	NYSE	FCT	Fri, May 14, 2021	12.36	12.38	12.31	12.35
4271	NYSE	FCT	Thu, May 13, 2021	12.32	12.40	12.31	12.35
4270	NYSE	FCT	Wed, May 12, 2021	12.29	12.38	12.27	12.27
4269	NYSE	FCT	Tue, May 11, 2021	12.28	12.31	12.21	12.31
4268	NYSE	FCT	Mon, May 10, 2021	12.37	12.38	12.27	12.28
4267	NYSE	FCT	Fri, May 7, 2021	12.39	12.41	12.31	12.37
4266	NYSE	FCT	Thu, May 6, 2021	12.29	12.42	12.25	12.42
4265	NYSE	FCT	Wed, May 5, 2021	12.27	12.30	12.25	12.28
4264	NYSE	FCT	Tue, May 4, 2021	12.25	12.29	12.22	12.29
4263	NYSE	FCT	Mon, May 3, 2021	12.24	12.31	12.24	12.27
4262	NYSE	FCT	Fri, Apr 30, 2021	12.29	12.33	12.25	12.23
4261	NYSE	FCT	Thu, Apr 29, 2021	12.28	12.33	12.21	12.31
4260	NYSE	FCT	Wed, Apr 28, 2021	12.19	12.28	12.19	12.23
4259	NYSE	FCT	Tue, Apr 27, 2021	12.16	12.24	12.13	12.20
4258	NYSE	FCT	Mon, Apr 26, 2021	12.13	12.17	12.11	12.15
4257	NYSE	FCT	Fri, Apr 23, 2021	12.07	12.15	12.07	12.13
4256	NYSE	FCT	Thu, Apr 22, 2021	12.11	12.13	12.05	12.07
4255	NYSE	FCT	Wed, Apr 21, 2021	12.19	12.21	12.08	12.10
4254	NYSE	FCT	Tue, Apr 20, 2021	12.27	12.27	12.14	12.16
4253	NYSE	FCT	Mon, Apr 19, 2021	12.23	12.36	12.18	12.24
4252	NYSE	FCT	Fri, Apr 16, 2021	12.27	12.34	12.23	12.25
4251	NYSE	FCT	Thu, Apr 15, 2021	12.38	12.42	12.24	12.30
4250	NYSE	FCT	Wed, Apr 14, 2021	12.30	12.41	12.30	12.34
4249	NYSE	FCT	Tue, Apr 13, 2021	12.24	12.32	12.21	12.31
4248	NYSE	FCT	Mon, Apr 12, 2021	12.21	12.29	12.21	12.23
4247	NYSE	FCT	Fri, Apr 9, 2021	12.27	12.28	12.21	12.22
4246	NYSE	FCT	Thu, Apr 8, 2021	12.32	12.33	12.21	12.23
4245	NYSE	FCT	Wed, Apr 7, 2021	12.14	12.33	12.12	12.30
4244	NYSE	FCT	Tue, Apr 6, 2021	12.08	12.14	12.08	12.11
4243	NYSE	FCT	Mon, Apr 5, 2021	12.25	12.25	12.05	12.08
4242	NYSE	FCT	Thu, Apr 1, 2021	12.18	12.27	12.17	12.25
4241	NYSE	FCT	Wed, Mar 31, 2021	12.31	12.37	12.26	12.16
4240	NYSE	FCT	Tue, Mar 30, 2021	12.31	12.40	12.29	12.34
4239	NYSE	FCT	Mon, Mar 29, 2021	12.26	12.35	12.26	12.30
4238	NYSE	FCT	Fri, Mar 26, 2021	12.23	12.33	12.23	12.29
4237	NYSE	FCT	Thu, Mar 25, 2021	12.08	12.31	12.08	12.23
4236	NYSE	FCT	Wed, Mar 24, 2021	12.21	12.21	12.06	12.13
4235	NYSE	FCT	Tue, Mar 23, 2021	12.27	12.28	12.17	12.17
4234	NYSE	FCT	Mon, Mar 22, 2021	12.30	12.41	12.23	12.29
4233	NYSE	FCT	Fri, Mar 19, 2021	12.26	12.34	12.24	12.27
4232	NYSE	FCT	Thu, Mar 18, 2021	12.25	12.50	12.25	12.28
4231	NYSE	FCT	Wed, Mar 17, 2021	12.19	12.35	12.19	12.29
4230	NYSE	FCT	Tue, Mar 16, 2021	12.20	12.31	12.19	12.24
4229	NYSE	FCT	Mon, Mar 15, 2021	12.09	12.24	12.07	12.17
4228	NYSE	FCT	Fri, Mar 12, 2021	11.90	12.06	11.90	12.05
4227	NYSE	FCT	Thu, Mar 11, 2021	12.09	12.19	11.86	11.92
4226	NYSE	FCT	Wed, Mar 10, 2021	12.08	12.13	12.05	12.06
4225	NYSE	FCT	Tue, Mar 9, 2021	12.09	12.16	12.05	12.08
4224	NYSE	FCT	Mon, Mar 8, 2021	11.91	12.10	11.91	12.06
4223	NYSE	FCT	Fri, Mar 5, 2021	11.86	11.96	11.75	11.92
4222	NYSE	FCT	Thu, Mar 4, 2021	12.08	12.14	11.83	11.86
4221	NYSE	FCT	Wed, Mar 3, 2021	12.21	12.22	12.11	12.13
4220	NYSE	FCT	Tue, Mar 2, 2021	12.01	12.21	12.01	12.21
4219	NYSE	FCT	Mon, Mar 1, 2021	12.14	12.23	12.07	12.07
4218	NYSE	FCT	Fri, Feb 26, 2021	12.11	12.29	12.11	12.12
4217	NYSE	FCT	Thu, Feb 25, 2021	12.21	12.27	12.07	12.10
4216	NYSE	FCT	Wed, Feb 24, 2021	12.03	12.26	11.99	12.23
4215	NYSE	FCT	Tue, Feb 23, 2021	12.03	12.06	11.92	12.00
4214	NYSE	FCT	Mon, Feb 22, 2021	11.95	12.05	11.93	12.03
4213	NYSE	FCT	Fri, Feb 19, 2021	11.91	11.97	11.88	11.96
4212	NYSE	FCT	Thu, Feb 18, 2021	11.90	11.99	11.90	11.91
4211	NYSE	FCT	Wed, Feb 17, 2021	11.87	11.96	11.83	11.87
4210	NYSE	FCT	Tue, Feb 16, 2021	11.94	11.96	11.78	11.87
4209	NYSE	FCT	Fri, Feb 12, 2021	11.92	11.95	11.90	11.91
4208	NYSE	FCT	Thu, Feb 11, 2021	11.95	11.97	11.91	11.92
4207	NYSE	FCT	Wed, Feb 10, 2021	11.97	11.97	11.89	11.94
4206	NYSE	FCT	Tue, Feb 9, 2021	11.86	11.91	11.83	11.90
4205	NYSE	FCT	Mon, Feb 8, 2021	11.89	11.89	11.81	11.81
4204	NYSE	FCT	Fri, Feb 5, 2021	11.77	11.88	11.73	11.84
4203	NYSE	FCT	Thu, Feb 4, 2021	11.70	11.78	11.69	11.77
4202	NYSE	FCT	Wed, Feb 3, 2021	11.64	11.76	11.63	11.72
4201	NYSE	FCT	Tue, Feb 2, 2021	11.64	11.67	11.62	11.64
4200	NYSE	FCT	Mon, Feb 1, 2021	11.61	11.70	11.58	11.62
4199	NYSE	FCT	Fri, Jan 29, 2021	11.73	11.75	11.68	11.61
4198	NYSE	FCT	Thu, Jan 28, 2021	11.74	11.79	11.70	11.76
4197	NYSE	FCT	Wed, Jan 27, 2021	11.75	11.77	11.72	11.73
4196	NYSE	FCT	Tue, Jan 26, 2021	11.80	11.80	11.77	11.80
4195	NYSE	FCT	Mon, Jan 25, 2021	11.72	11.82	11.72	11.80
4194	NYSE	FCT	Fri, Jan 22, 2021	11.75	11.77	11.68	11.68
4193	NYSE	FCT	Thu, Jan 21, 2021	11.78	11.78	11.71	11.74
4192	NYSE	FCT	Wed, Jan 20, 2021	11.78	11.78	11.72	11.74
4191	NYSE	FCT	Tue, Jan 19, 2021	11.71	11.74	11.71	11.74
4190	NYSE	FCT	Fri, Jan 15, 2021	11.70	11.80	11.66	11.68
4189	NYSE	FCT	Thu, Jan 14, 2021	11.60	11.72	11.60	11.70
4188	NYSE	FCT	Wed, Jan 13, 2021	11.62	11.65	11.57	11.59
4187	NYSE	FCT	Tue, Jan 12, 2021	11.56	11.60	11.54	11.60
4186	NYSE	FCT	Mon, Jan 11, 2021	11.54	11.60	11.52	11.56
4185	NYSE	FCT	Fri, Jan 8, 2021	11.52	11.56	11.51	11.55
4184	NYSE	FCT	Thu, Jan 7, 2021	11.52	11.53	11.46	11.53
4183	NYSE	FCT	Wed, Jan 6, 2021	11.51	11.52	11.46	11.48
4182	NYSE	FCT	Tue, Jan 5, 2021	11.49	11.56	11.45	11.48
4181	NYSE	FCT	Mon, Jan 4, 2021	11.51	11.55	11.37	11.48
4180	NYSE	FCT	Thu, Dec 31, 2020	11.51	11.62	11.48	11.52
4179	NYSE	FCT	Wed, Dec 30, 2020	11.50	11.59	11.46	11.55
4178	NYSE	FCT	Tue, Dec 29, 2020	11.50	11.53	11.45	11.50
4177	NYSE	FCT	Mon, Dec 28, 2020	11.46	11.52	11.45	11.49
4176	NYSE	FCT	Thu, Dec 24, 2020	11.53	11.53	11.44	11.44
4175	NYSE	FCT	Wed, Dec 23, 2020	11.58	11.62	11.47	11.49
4174	NYSE	FCT	Tue, Dec 22, 2020	11.57	11.59	11.49	11.55
4173	NYSE	FCT	Mon, Dec 21, 2020	11.64	11.64	11.53	11.57
4172	NYSE	FCT	Fri, Dec 18, 2020	11.65	11.67	11.61	11.66
4171	NYSE	FCT	Thu, Dec 17, 2020	11.72	11.72	11.61	11.63
4170	NYSE	FCT	Wed, Dec 16, 2020	11.70	11.70	11.61	11.64
4169	NYSE	FCT	Tue, Dec 15, 2020	11.60	11.68	11.60	11.66
4168	NYSE	FCT	Mon, Dec 14, 2020	11.67	11.67	11.56	11.58
4167	NYSE	FCT	Fri, Dec 11, 2020	11.60	11.65	11.57	11.63
4166	NYSE	FCT	Thu, Dec 10, 2020	11.58	11.63	11.57	11.60
4165	NYSE	FCT	Wed, Dec 9, 2020	11.60	11.70	11.56	11.62
4164	NYSE	FCT	Tue, Dec 8, 2020	11.48	11.70	11.48	11.62
4163	NYSE	FCT	Mon, Dec 7, 2020	11.40	11.49	11.40	11.47
4162	NYSE	FCT	Fri, Dec 4, 2020	11.38	11.42	11.38	11.42
4161	NYSE	FCT	Thu, Dec 3, 2020	11.39	11.42	11.36	11.36
4160	NYSE	FCT	Wed, Dec 2, 2020	11.38	11.48	11.38	11.41
4159	NYSE	FCT	Tue, Dec 1, 2020	11.50	11.51	11.46	11.47
4158	NYSE	FCT	Mon, Nov 30, 2020	11.49	11.55	11.48	11.45
4157	NYSE	FCT	Fri, Nov 27, 2020	11.48	11.52	11.45	11.45
4156	NYSE	FCT	Wed, Nov 25, 2020	11.41	11.54	11.34	11.48
4155	NYSE	FCT	Tue, Nov 24, 2020	11.37	11.40	11.33	11.39
4154	NYSE	FCT	Mon, Nov 23, 2020	11.23	11.31	11.22	11.31
4153	NYSE	FCT	Fri, Nov 20, 2020	11.11	11.23	11.11	11.22
4152	NYSE	FCT	Thu, Nov 19, 2020	11.07	11.14	11.07	11.09
4151	NYSE	FCT	Wed, Nov 18, 2020	11.10	11.10	11.05	11.08
4150	NYSE	FCT	Tue, Nov 17, 2020	11.05	11.10	10.99	11.06
4149	NYSE	FCT	Mon, Nov 16, 2020	11.05	11.12	11.02	11.12
4148	NYSE	FCT	Fri, Nov 13, 2020	10.95	11.03	10.95	11.02
4147	NYSE	FCT	Thu, Nov 12, 2020	11.00	11.05	10.95	10.95
4146	NYSE	FCT	Wed, Nov 11, 2020	10.92	11.04	10.92	11.03
4145	NYSE	FCT	Tue, Nov 10, 2020	10.84	10.98	10.84	10.94
4144	NYSE	FCT	Mon, Nov 9, 2020	10.89	11.04	10.88	10.88
4143	NYSE	FCT	Fri, Nov 6, 2020	10.73	10.78	10.73	10.76
4142	NYSE	FCT	Thu, Nov 5, 2020	10.70	10.75	10.70	10.74
4141	NYSE	FCT	Wed, Nov 4, 2020	10.60	10.68	10.59	10.67
4140	NYSE	FCT	Tue, Nov 3, 2020	10.50	10.56	10.50	10.54
4139	NYSE	FCT	Mon, Nov 2, 2020	10.51	10.52	10.44	10.47
4138	NYSE	FCT	Fri, Oct 30, 2020	10.66	10.66	10.42	10.41
4137	NYSE	FCT	Thu, Oct 29, 2020	10.58	10.67	10.56	10.62
4136	NYSE	FCT	Wed, Oct 28, 2020	10.78	10.78	10.56	10.60
4135	NYSE	FCT	Tue, Oct 27, 2020	10.77	10.84	10.71	10.79
4134	NYSE	FCT	Mon, Oct 26, 2020	10.80	10.81	10.71	10.74
4133	NYSE	FCT	Fri, Oct 23, 2020	10.85	10.86	10.82	10.82
4132	NYSE	FCT	Thu, Oct 22, 2020	10.83	10.86	10.79	10.83
4131	NYSE	FCT	Wed, Oct 21, 2020	10.86	10.88	10.83	10.85
4130	NYSE	FCT	Tue, Oct 20, 2020	10.85	10.88	10.84	10.88
4129	NYSE	FCT	Mon, Oct 19, 2020	10.87	10.89	10.83	10.85
4128	NYSE	FCT	Fri, Oct 16, 2020	10.89	10.90	10.82	10.85
4127	NYSE	FCT	Thu, Oct 15, 2020	10.93	10.93	10.84	10.88
4126	NYSE	FCT	Wed, Oct 14, 2020	10.90	10.95	10.90	10.93
4125	NYSE	FCT	Tue, Oct 13, 2020	10.93	10.95	10.88	10.94
4124	NYSE	FCT	Mon, Oct 12, 2020	10.94	10.98	10.93	10.94
4123	NYSE	FCT	Fri, Oct 9, 2020	10.95	10.96	10.93	10.96
4122	NYSE	FCT	Thu, Oct 8, 2020	10.94	10.97	10.92	10.92
4121	NYSE	FCT	Wed, Oct 7, 2020	10.97	10.97	10.90	10.92
4120	NYSE	FCT	Tue, Oct 6, 2020	10.92	10.96	10.90	10.92
4119	NYSE	FCT	Mon, Oct 5, 2020	10.92	10.97	10.88	10.94
4118	NYSE	FCT	Fri, Oct 2, 2020	10.86	10.95	10.86	10.95
4117	NYSE	FCT	Thu, Oct 1, 2020	10.89	10.92	10.80	10.88
4116	NYSE	FCT	Wed, Sep 30, 2020	11.07	11.07	10.97	10.87
4115	NYSE	FCT	Tue, Sep 29, 2020	11.05	11.07	11.00	11.04
4114	NYSE	FCT	Mon, Sep 28, 2020	11.05	11.14	11.01	11.07
4113	NYSE	FCT	Fri, Sep 25, 2020	11.02	11.06	11.01	11.03
4112	NYSE	FCT	Thu, Sep 24, 2020	11.04	11.07	10.94	11.03
4111	NYSE	FCT	Wed, Sep 23, 2020	11.13	11.17	11.00	11.00
4110	NYSE	FCT	Tue, Sep 22, 2020	11.14	11.17	11.11	11.15
4109	NYSE	FCT	Mon, Sep 21, 2020	11.20	11.20	11.08	11.14
4108	NYSE	FCT	Fri, Sep 18, 2020	11.16	11.20	11.14	11.20
4107	NYSE	FCT	Thu, Sep 17, 2020	11.14	11.19	11.14	11.18
4106	NYSE	FCT	Wed, Sep 16, 2020	11.18	11.21	11.15	11.20
4105	NYSE	FCT	Tue, Sep 15, 2020	11.25	11.28	11.14	11.15
4104	NYSE	FCT	Mon, Sep 14, 2020	11.14	11.29	11.14	11.20
4103	NYSE	FCT	Fri, Sep 11, 2020	11.17	11.18	11.12	11.15
4102	NYSE	FCT	Thu, Sep 10, 2020	11.13	11.18	11.13	11.17
4101	NYSE	FCT	Wed, Sep 9, 2020	11.14	11.15	11.11	11.13
4100	NYSE	FCT	Tue, Sep 8, 2020	11.07	11.13	11.03	11.10
4099	NYSE	FCT	Fri, Sep 4, 2020	11.10	11.16	11.02	11.13
4098	NYSE	FCT	Thu, Sep 3, 2020	11.10	11.14	11.05	11.11
4097	NYSE	FCT	Wed, Sep 2, 2020	11.13	11.15	11.08	11.15
4096	NYSE	FCT	Tue, Sep 1, 2020	11.13	11.15	11.06	11.15
4095	NYSE	FCT	Mon, Aug 31, 2020	11.25	11.26	11.16	11.11
4094	NYSE	FCT	Fri, Aug 28, 2020	11.20	11.24	11.18	11.23
4093	NYSE	FCT	Thu, Aug 27, 2020	11.20	11.20	11.14	11.17
4092	NYSE	FCT	Wed, Aug 26, 2020	11.16	11.22	11.16	11.19
4091	NYSE	FCT	Tue, Aug 25, 2020	11.20	11.20	11.14	11.15
4090	NYSE	FCT	Mon, Aug 24, 2020	11.24	11.24	11.15	11.17
4089	NYSE	FCT	Fri, Aug 21, 2020	11.21	11.25	11.16	11.22
4088	NYSE	FCT	Thu, Aug 20, 2020	11.23	11.23	11.17	11.20
4087	NYSE	FCT	Wed, Aug 19, 2020	11.14	11.20	11.13	11.18
4086	NYSE	FCT	Tue, Aug 18, 2020	11.13	11.18	11.10	11.17
4085	NYSE	FCT	Mon, Aug 17, 2020	11.07	11.13	11.02	11.13
4084	NYSE	FCT	Fri, Aug 14, 2020	11.02	11.04	11.00	11.02
4083	NYSE	FCT	Thu, Aug 13, 2020	11.02	11.06	10.96	11.01
4082	NYSE	FCT	Wed, Aug 12, 2020	11.06	11.06	10.98	11.00
4081	NYSE	FCT	Tue, Aug 11, 2020	11.02	11.09	10.99	11.02
4080	NYSE	FCT	Mon, Aug 10, 2020	10.90	11.05	10.90	11.04
4079	NYSE	FCT	Fri, Aug 7, 2020	10.94	10.95	10.80	10.93
4078	NYSE	FCT	Thu, Aug 6, 2020	10.93	10.93	10.86	10.91
4077	NYSE	FCT	Wed, Aug 5, 2020	10.79	10.98	10.79	10.98
4076	NYSE	FCT	Tue, Aug 4, 2020	10.77	10.81	10.77	10.79
4075	NYSE	FCT	Mon, Aug 3, 2020	10.78	10.82	10.76	10.79
4074	NYSE	FCT	Fri, Jul 31, 2020	10.87	10.90	10.84	10.77
4073	NYSE	FCT	Thu, Jul 30, 2020	10.90	10.94	10.84	10.85
4072	NYSE	FCT	Wed, Jul 29, 2020	10.99	10.99	10.93	10.94
4071	NYSE	FCT	Tue, Jul 28, 2020	10.88	10.96	10.88	10.95
4070	NYSE	FCT	Mon, Jul 27, 2020	10.87	10.93	10.87	10.92
4069	NYSE	FCT	Fri, Jul 24, 2020	10.76	10.87	10.76	10.84
4068	NYSE	FCT	Thu, Jul 23, 2020	10.75	10.79	10.75	10.79
4067	NYSE	FCT	Wed, Jul 22, 2020	10.78	10.81	10.73	10.77
4066	NYSE	FCT	Tue, Jul 21, 2020	10.81	10.83	10.76	10.79
4065	NYSE	FCT	Mon, Jul 20, 2020	10.78	10.78	10.75	10.76
4064	NYSE	FCT	Fri, Jul 17, 2020	10.74	10.78	10.74	10.75
4063	NYSE	FCT	Thu, Jul 16, 2020	10.77	10.82	10.72	10.75
4062	NYSE	FCT	Wed, Jul 15, 2020	10.72	10.83	10.72	10.76
4061	NYSE	FCT	Tue, Jul 14, 2020	10.59	10.71	10.57	10.68
4060	NYSE	FCT	Mon, Jul 13, 2020	10.67	10.74	10.65	10.68
4059	NYSE	FCT	Fri, Jul 10, 2020	10.71	10.71	10.63	10.67
4058	NYSE	FCT	Thu, Jul 9, 2020	10.71	10.74	10.65	10.67
4057	NYSE	FCT	Wed, Jul 8, 2020	10.76	10.81	10.69	10.71
4056	NYSE	FCT	Tue, Jul 7, 2020	10.75	10.76	10.71	10.73
4055	NYSE	FCT	Mon, Jul 6, 2020	10.77	10.78	10.73	10.76
4054	NYSE	FCT	Thu, Jul 2, 2020	10.83	10.83	10.69	10.74
4053	NYSE	FCT	Wed, Jul 1, 2020	10.81	10.82	10.76	10.80
4052	NYSE	FCT	Tue, Jun 30, 2020	10.83	10.89	10.76	10.79
4051	NYSE	FCT	Mon, Jun 29, 2020	10.77	10.83	10.77	10.78
4050	NYSE	FCT	Fri, Jun 26, 2020	10.83	10.92	10.76	10.77
4049	NYSE	FCT	Thu, Jun 25, 2020	10.98	10.98	10.90	10.92
4048	NYSE	FCT	Wed, Jun 24, 2020	11.05	11.07	10.90	10.97
4047	NYSE	FCT	Tue, Jun 23, 2020	11.15	11.15	11.06	11.10
4046	NYSE	FCT	Mon, Jun 22, 2020	11.10	11.15	11.06	11.08
4045	NYSE	FCT	Fri, Jun 19, 2020	11.21	11.21	11.10	11.13
4044	NYSE	FCT	Thu, Jun 18, 2020	11.16	11.20	11.13	11.13
4043	NYSE	FCT	Wed, Jun 17, 2020	11.17	11.20	11.12	11.18
4042	NYSE	FCT	Tue, Jun 16, 2020	11.18	11.28	11.11	11.15
4041	NYSE	FCT	Mon, Jun 15, 2020	10.94	11.10	10.93	11.04
4040	NYSE	FCT	Fri, Jun 12, 2020	11.13	11.20	10.99	11.09
4039	NYSE	FCT	Thu, Jun 11, 2020	11.14	11.14	10.93	10.94
4038	NYSE	FCT	Wed, Jun 10, 2020	11.40	11.43	11.29	11.33
4037	NYSE	FCT	Tue, Jun 9, 2020	11.32	11.39	11.30	11.37
4036	NYSE	FCT	Mon, Jun 8, 2020	11.27	11.37	11.27	11.37
4035	NYSE	FCT	Fri, Jun 5, 2020	11.25	11.38	11.25	11.28
4034	NYSE	FCT	Thu, Jun 4, 2020	11.15	11.20	11.14	11.20
4033	NYSE	FCT	Wed, Jun 3, 2020	11.16	11.25	11.12	11.19
4032	NYSE	FCT	Tue, Jun 2, 2020	11.03	11.13	11.03	11.13
4031	NYSE	FCT	Mon, Jun 1, 2020	11.01	11.08	10.98	11.08
4030	NYSE	FCT	Fri, May 29, 2020	11.09	11.19	11.06	11.02
4029	NYSE	FCT	Thu, May 28, 2020	10.92	11.09	10.92	11.06
4028	NYSE	FCT	Wed, May 27, 2020	10.84	10.93	10.81	10.93
4027	NYSE	FCT	Tue, May 26, 2020	10.78	10.92	10.76	10.79
4026	NYSE	FCT	Fri, May 22, 2020	10.64	10.71	10.63	10.71
4025	NYSE	FCT	Thu, May 21, 2020	10.63	10.69	10.60	10.60
4024	NYSE	FCT	Wed, May 20, 2020	10.53	10.59	10.51	10.59
4023	NYSE	FCT	Tue, May 19, 2020	10.44	10.50	10.40	10.47
4022	NYSE	FCT	Mon, May 18, 2020	10.38	10.50	10.38	10.44
4021	NYSE	FCT	Fri, May 15, 2020	10.29	10.35	10.28	10.29
4020	NYSE	FCT	Thu, May 14, 2020	10.33	10.35	10.23	10.30
4019	NYSE	FCT	Wed, May 13, 2020	10.37	10.48	10.35	10.36
4018	NYSE	FCT	Tue, May 12, 2020	10.43	10.44	10.37	10.41
4017	NYSE	FCT	Mon, May 11, 2020	10.39	10.44	10.37	10.37
4016	NYSE	FCT	Fri, May 8, 2020	10.36	10.43	10.34	10.42
4015	NYSE	FCT	Thu, May 7, 2020	10.38	10.42	10.30	10.30
4014	NYSE	FCT	Wed, May 6, 2020	10.24	10.35	10.24	10.31
4013	NYSE	FCT	Tue, May 5, 2020	10.16	10.36	10.16	10.26
4012	NYSE	FCT	Mon, May 4, 2020	10.07	10.19	10.06	10.16
4011	NYSE	FCT	Fri, May 1, 2020	10.27	10.27	10.07	10.16
4010	NYSE	FCT	Thu, Apr 30, 2020	10.40	10.44	10.32	10.34
4009	NYSE	FCT	Wed, Apr 29, 2020	10.31	10.55	10.31	10.49
4008	NYSE	FCT	Tue, Apr 28, 2020	10.25	10.36	10.25	10.31
4007	NYSE	FCT	Mon, Apr 27, 2020	10.22	10.34	10.22	10.29
4006	NYSE	FCT	Fri, Apr 24, 2020	10.23	10.34	10.22	10.27
4005	NYSE	FCT	Thu, Apr 23, 2020	10.17	10.28	10.11	10.25
4004	NYSE	FCT	Wed, Apr 22, 2020	10.04	10.27	10.04	10.17
4003	NYSE	FCT	Tue, Apr 21, 2020	9.85	10.14	9.85	10.04
4002	NYSE	FCT	Mon, Apr 20, 2020	10.03	10.28	10.03	10.17
4001	NYSE	FCT	Fri, Apr 17, 2020	10.40	10.40	10.24	10.24
4000	NYSE	FCT	Thu, Apr 16, 2020	10.23	10.25	10.10	10.17
3999	NYSE	FCT	Wed, Apr 15, 2020	10.35	10.35	10.06	10.30
3998	NYSE	FCT	Tue, Apr 14, 2020	10.43	10.61	10.34	10.39
3997	NYSE	FCT	Mon, Apr 13, 2020	10.63	10.70	10.22	10.32
3996	NYSE	FCT	Thu, Apr 9, 2020	10.52	11.01	10.52	10.64
3995	NYSE	FCT	Wed, Apr 8, 2020	10.18	10.67	10.18	10.26
3994	NYSE	FCT	Tue, Apr 7, 2020	10.04	10.34	10.04	10.16
3993	NYSE	FCT	Mon, Apr 6, 2020	9.47	10.03	9.45	9.88
3992	NYSE	FCT	Fri, Apr 3, 2020	9.38	9.45	9.14	9.29
3991	NYSE	FCT	Thu, Apr 2, 2020	9.15	9.43	9.15	9.42
3990	NYSE	FCT	Wed, Apr 1, 2020	8.96	9.36	8.96	9.21
3989	NYSE	FCT	Tue, Mar 31, 2020	9.15	9.71	9.13	9.43
3988	NYSE	FCT	Mon, Mar 30, 2020	9.35	9.35	9.08	9.22
3987	NYSE	FCT	Fri, Mar 27, 2020	9.08	9.30	8.59	9.19
3986	NYSE	FCT	Thu, Mar 26, 2020	8.91	9.62	8.87	9.42
3985	NYSE	FCT	Wed, Mar 25, 2020	8.35	8.94	8.34	8.87
3984	NYSE	FCT	Tue, Mar 24, 2020	7.77	8.54	7.74	8.35
3983	NYSE	FCT	Mon, Mar 23, 2020	7.80	8.05	6.95	7.58
3982	NYSE	FCT	Fri, Mar 20, 2020	7.90	9.10	7.65	7.96
3981	NYSE	FCT	Thu, Mar 19, 2020	8.34	8.46	7.50	7.79
3980	NYSE	FCT	Wed, Mar 18, 2020	9.27	9.30	6.80	8.55
3979	NYSE	FCT	Tue, Mar 17, 2020	9.59	9.84	9.43	9.69
3978	NYSE	FCT	Mon, Mar 16, 2020	9.95	10.10	9.37	9.61
3977	NYSE	FCT	Fri, Mar 13, 2020	10.06	10.42	10.06	10.26
3976	NYSE	FCT	Thu, Mar 12, 2020	10.20	10.20	9.50	9.93
3975	NYSE	FCT	Wed, Mar 11, 2020	11.01	11.01	10.60	10.64
3974	NYSE	FCT	Tue, Mar 10, 2020	11.09	11.18	10.82	11.07
3973	NYSE	FCT	Mon, Mar 9, 2020	11.40	11.40	10.83	10.96
3972	NYSE	FCT	Fri, Mar 6, 2020	11.77	11.79	11.60	11.76
3971	NYSE	FCT	Thu, Mar 5, 2020	12.11	12.12	11.78	11.87
3970	NYSE	FCT	Wed, Mar 4, 2020	12.10	12.40	12.10	12.19
3969	NYSE	FCT	Tue, Mar 3, 2020	11.91	12.28	11.90	12.00
3968	NYSE	FCT	Mon, Mar 2, 2020	11.68	11.93	11.62	11.90
3967	NYSE	FCT	Fri, Feb 28, 2020	12.00	12.00	11.60	11.78
3966	NYSE	FCT	Thu, Feb 27, 2020	12.30	12.33	12.11	12.14
3965	NYSE	FCT	Wed, Feb 26, 2020	12.40	12.49	12.33	12.34
3964	NYSE	FCT	Tue, Feb 25, 2020	12.47	12.49	12.30	12.40
3963	NYSE	FCT	Mon, Feb 24, 2020	12.52	12.52	12.39	12.43
3962	NYSE	FCT	Fri, Feb 21, 2020	12.56	12.58	12.54	12.57
3961	NYSE	FCT	Thu, Feb 20, 2020	12.50	12.56	12.50	12.56
3960	NYSE	FCT	Wed, Feb 19, 2020	12.51	12.55	12.48	12.48
3959	NYSE	FCT	Tue, Feb 18, 2020	12.52	12.55	12.45	12.51
3958	NYSE	FCT	Fri, Feb 14, 2020	12.53	12.55	12.44	12.48
3957	NYSE	FCT	Thu, Feb 13, 2020	12.51	12.59	12.48	12.51
3956	NYSE	FCT	Wed, Feb 12, 2020	12.54	12.55	12.51	12.53
3955	NYSE	FCT	Tue, Feb 11, 2020	12.53	12.55	12.51	12.53
3954	NYSE	FCT	Mon, Feb 10, 2020	12.50	12.55	12.50	12.51
3953	NYSE	FCT	Fri, Feb 7, 2020	12.47	12.50	12.42	12.47
3952	NYSE	FCT	Thu, Feb 6, 2020	12.46	12.48	12.44	12.46
3951	NYSE	FCT	Wed, Feb 5, 2020	12.51	12.53	12.48	12.48
3950	NYSE	FCT	Tue, Feb 4, 2020	12.50	12.57	12.50	12.51
3949	NYSE	FCT	Mon, Feb 3, 2020	12.50	12.52	12.43	12.50
3948	NYSE	FCT	Fri, Jan 31, 2020	12.64	12.70	12.54	12.59
3947	NYSE	FCT	Thu, Jan 30, 2020	12.67	12.70	12.62	12.64
3946	NYSE	FCT	Wed, Jan 29, 2020	12.72	12.72	12.65	12.65
3945	NYSE	FCT	Tue, Jan 28, 2020	12.67	12.74	12.64	12.71
3944	NYSE	FCT	Mon, Jan 27, 2020	12.71	12.71	12.62	12.62
3943	NYSE	FCT	Fri, Jan 24, 2020	12.75	12.79	12.73	12.78
3942	NYSE	FCT	Thu, Jan 23, 2020	12.65	12.77	12.65	12.70
3941	NYSE	FCT	Wed, Jan 22, 2020	12.68	12.72	12.64	12.69
3940	NYSE	FCT	Tue, Jan 21, 2020	12.54	12.67	12.54	12.62
3939	NYSE	FCT	Fri, Jan 17, 2020	12.73	12.75	12.48	12.56
3938	NYSE	FCT	Thu, Jan 16, 2020	12.65	12.71	12.65	12.71
3937	NYSE	FCT	Wed, Jan 15, 2020	12.68	12.69	12.60	12.65
3936	NYSE	FCT	Tue, Jan 14, 2020	12.64	12.67	12.60	12.67
3935	NYSE	FCT	Mon, Jan 13, 2020	12.65	12.65	12.60	12.63
3934	NYSE	FCT	Fri, Jan 10, 2020	12.59	12.65	12.59	12.65
3933	NYSE	FCT	Thu, Jan 9, 2020	12.59	12.62	12.48	12.55
3932	NYSE	FCT	Wed, Jan 8, 2020	12.47	12.60	12.47	12.55
3931	NYSE	FCT	Tue, Jan 7, 2020	12.40	12.46	12.38	12.44
3930	NYSE	FCT	Mon, Jan 6, 2020	12.32	12.40	12.32	12.38
3929	NYSE	FCT	Fri, Jan 3, 2020	12.44	12.45	12.35	12.38
3928	NYSE	FCT	Thu, Jan 2, 2020	12.47	12.47	12.40	12.45
3927	NYSE	FCT	Tue, Dec 31, 2019	12.50	12.62	12.50	12.55
3926	NYSE	FCT	Mon, Dec 30, 2019	12.47	12.52	12.47	12.51
3925	NYSE	FCT	Fri, Dec 27, 2019	12.43	12.55	12.43	12.47
3924	NYSE	FCT	Thu, Dec 26, 2019	12.41	12.47	12.36	12.37
3923	NYSE	FCT	Tue, Dec 24, 2019	12.40	12.44	12.40	12.44
3922	NYSE	FCT	Mon, Dec 23, 2019	12.40	12.47	12.35	12.43
3921	NYSE	FCT	Fri, Dec 20, 2019	12.47	12.47	12.41	12.47
3920	NYSE	FCT	Thu, Dec 19, 2019	12.39	12.49	12.35	12.47
3919	NYSE	FCT	Wed, Dec 18, 2019	12.30	12.36	12.27	12.36
3918	NYSE	FCT	Tue, Dec 17, 2019	12.21	12.30	12.21	12.28
3917	NYSE	FCT	Mon, Dec 16, 2019	12.21	12.26	12.16	12.21
3916	NYSE	FCT	Fri, Dec 13, 2019	12.16	12.21	12.11	12.19
3915	NYSE	FCT	Thu, Dec 12, 2019	12.23	12.29	12.20	12.22
3914	NYSE	FCT	Wed, Dec 11, 2019	12.16	12.25	12.13	12.23
3913	NYSE	FCT	Tue, Dec 10, 2019	12.16	12.16	12.08	12.14
3912	NYSE	FCT	Mon, Dec 9, 2019	12.26	12.32	12.11	12.16
3911	NYSE	FCT	Fri, Dec 6, 2019	12.22	12.30	12.22	12.30
3910	NYSE	FCT	Thu, Dec 5, 2019	12.18	12.26	12.06	12.25
3909	NYSE	FCT	Wed, Dec 4, 2019	12.06	12.21	12.06	12.19
3908	NYSE	FCT	Tue, Dec 3, 2019	12.09	12.10	11.93	12.10
3907	NYSE	FCT	Mon, Dec 2, 2019	12.08	12.14	12.08	12.11
3906	NYSE	FCT	Fri, Nov 29, 2019	12.15	12.16	12.10	12.16
3905	NYSE	FCT	Wed, Nov 27, 2019	12.10	12.17	12.10	12.17
3904	NYSE	FCT	Tue, Nov 26, 2019	12.05	12.14	12.05	12.14
3903	NYSE	FCT	Mon, Nov 25, 2019	12.08	12.09	12.00	12.09
3902	NYSE	FCT	Fri, Nov 22, 2019	12.00	12.08	12.00	12.08
3901	NYSE	FCT	Thu, Nov 21, 2019	12.05	12.07	12.00	12.00
3900	NYSE	FCT	Wed, Nov 20, 2019	12.06	12.08	12.05	12.05
3899	NYSE	FCT	Tue, Nov 19, 2019	12.08	12.10	12.07	12.08
3898	NYSE	FCT	Mon, Nov 18, 2019	12.08	12.09	12.05	12.07
3897	NYSE	FCT	Fri, Nov 15, 2019	12.02	12.09	12.01	12.05
3896	NYSE	FCT	Thu, Nov 14, 2019	12.00	12.08	12.00	12.04
3895	NYSE	FCT	Wed, Nov 13, 2019	11.98	12.05	11.98	12.04
3894	NYSE	FCT	Tue, Nov 12, 2019	11.99	12.02	11.94	11.98
3893	NYSE	FCT	Mon, Nov 11, 2019	11.93	12.00	11.93	11.96
3892	NYSE	FCT	Fri, Nov 8, 2019	11.99	11.99	11.92	11.98
3891	NYSE	FCT	Thu, Nov 7, 2019	11.97	11.99	11.95	11.98
3890	NYSE	FCT	Wed, Nov 6, 2019	11.97	12.01	11.97	11.97
3889	NYSE	FCT	Tue, Nov 5, 2019	11.99	12.00	11.95	11.99
3888	NYSE	FCT	Mon, Nov 4, 2019	11.96	12.02	11.95	12.01
3887	NYSE	FCT	Fri, Nov 1, 2019	11.89	11.99	11.89	11.99
3886	NYSE	FCT	Thu, Oct 31, 2019	11.98	12.00	11.97	11.90
3885	NYSE	FCT	Wed, Oct 30, 2019	11.97	12.05	11.97	12.00
3884	NYSE	FCT	Tue, Oct 29, 2019	12.04	12.07	11.92	12.03
3883	NYSE	FCT	Mon, Oct 28, 2019	12.03	12.06	12.01	12.05
3882	NYSE	FCT	Fri, Oct 25, 2019	12.02	12.07	11.99	12.07
3881	NYSE	FCT	Thu, Oct 24, 2019	11.94	12.04	11.92	12.04
3880	NYSE	FCT	Wed, Oct 23, 2019	12.03	12.03	11.92	11.96
3879	NYSE	FCT	Tue, Oct 22, 2019	12.05	12.05	11.99	12.05
3878	NYSE	FCT	Mon, Oct 21, 2019	11.95	12.05	11.93	12.04
3877	NYSE	FCT	Fri, Oct 18, 2019	11.98	12.01	11.93	11.97
3876	NYSE	FCT	Thu, Oct 17, 2019	11.94	11.99	11.92	11.97
3875	NYSE	FCT	Wed, Oct 16, 2019	11.89	11.99	11.89	11.92
3874	NYSE	FCT	Tue, Oct 15, 2019	11.85	11.89	11.83	11.89
3873	NYSE	FCT	Mon, Oct 14, 2019	11.80	11.84	11.78	11.83
3872	NYSE	FCT	Fri, Oct 11, 2019	11.79	11.83	11.77	11.79
3871	NYSE	FCT	Thu, Oct 10, 2019	11.78	11.78	11.64	11.77
3870	NYSE	FCT	Wed, Oct 9, 2019	11.84	11.86	11.72	11.76
3869	NYSE	FCT	Tue, Oct 8, 2019	11.83	11.86	11.81	11.84
3868	NYSE	FCT	Mon, Oct 7, 2019	11.85	11.87	11.83	11.87
3867	NYSE	FCT	Fri, Oct 4, 2019	11.94	11.95	11.87	11.89
3866	NYSE	FCT	Thu, Oct 3, 2019	11.92	11.95	11.87	11.92
3865	NYSE	FCT	Wed, Oct 2, 2019	11.88	11.96	11.87	11.94
3864	NYSE	FCT	Tue, Oct 1, 2019	11.91	11.99	11.91	11.96
3863	NYSE	FCT	Mon, Sep 30, 2019	12.02	12.05	11.99	11.92
3862	NYSE	FCT	Fri, Sep 27, 2019	12.00	12.06	12.00	12.01
3861	NYSE	FCT	Thu, Sep 26, 2019	11.98	12.04	11.98	12.03
3860	NYSE	FCT	Wed, Sep 25, 2019	12.00	12.03	11.98	12.00
3859	NYSE	FCT	Tue, Sep 24, 2019	11.98	12.03	11.96	12.01
3858	NYSE	FCT	Mon, Sep 23, 2019	11.94	12.02	11.94	11.95
3857	NYSE	FCT	Fri, Sep 20, 2019	11.92	11.95	11.89	11.93
3856	NYSE	FCT	Thu, Sep 19, 2019	11.87	11.89	11.85	11.88
3855	NYSE	FCT	Wed, Sep 18, 2019	11.88	11.89	11.84	11.86
3854	NYSE	FCT	Tue, Sep 17, 2019	11.86	11.88	11.85	11.86
3853	NYSE	FCT	Mon, Sep 16, 2019	11.84	11.89	11.84	11.85
3852	NYSE	FCT	Fri, Sep 13, 2019	11.84	11.89	11.84	11.86
3851	NYSE	FCT	Thu, Sep 12, 2019	11.78	11.84	11.76	11.83
3850	NYSE	FCT	Wed, Sep 11, 2019	11.74	11.79	11.74	11.76
3849	NYSE	FCT	Tue, Sep 10, 2019	11.74	11.76	11.68	11.73
3848	NYSE	FCT	Mon, Sep 9, 2019	11.68	11.74	11.68	11.72
3847	NYSE	FCT	Fri, Sep 6, 2019	11.70	11.70	11.64	11.69
3846	NYSE	FCT	Thu, Sep 5, 2019	11.69	11.75	11.67	11.70
3845	NYSE	FCT	Wed, Sep 4, 2019	11.67	11.72	11.67	11.69
3844	NYSE	FCT	Tue, Sep 3, 2019	11.68	11.68	11.57	11.66
3843	NYSE	FCT	Fri, Aug 30, 2019	11.70	11.75	11.68	11.72
3842	NYSE	FCT	Thu, Aug 29, 2019	11.68	11.73	11.68	11.71
3841	NYSE	FCT	Wed, Aug 28, 2019	11.69	11.79	11.68	11.71
3840	NYSE	FCT	Tue, Aug 27, 2019	11.76	11.77	11.66	11.71
3839	NYSE	FCT	Mon, Aug 26, 2019	11.80	11.82	11.71	11.72
3838	NYSE	FCT	Fri, Aug 23, 2019	11.81	11.81	11.73	11.76
3837	NYSE	FCT	Thu, Aug 22, 2019	11.77	11.83	11.77	11.79
3836	NYSE	FCT	Wed, Aug 21, 2019	11.79	11.82	11.79	11.79
3835	NYSE	FCT	Tue, Aug 20, 2019	11.80	11.81	11.75	11.77
3834	NYSE	FCT	Mon, Aug 19, 2019	11.72	11.82	11.72	11.75
3833	NYSE	FCT	Fri, Aug 16, 2019	11.69	11.72	11.64	11.70
3832	NYSE	FCT	Thu, Aug 15, 2019	11.77	11.77	11.62	11.63
3831	NYSE	FCT	Wed, Aug 14, 2019	11.75	11.75	11.64	11.69
3830	NYSE	FCT	Tue, Aug 13, 2019	11.78	11.84	11.76	11.77
3829	NYSE	FCT	Mon, Aug 12, 2019	11.89	11.89	11.71	11.77
3828	NYSE	FCT	Fri, Aug 9, 2019	11.89	11.94	11.84	11.86
3827	NYSE	FCT	Thu, Aug 8, 2019	11.88	11.95	11.86	11.91
3826	NYSE	FCT	Wed, Aug 7, 2019	11.95	11.95	11.85	11.88
3825	NYSE	FCT	Tue, Aug 6, 2019	11.99	12.00	11.88	11.93
3824	NYSE	FCT	Mon, Aug 5, 2019	12.01	12.01	11.86	11.91
3823	NYSE	FCT	Fri, Aug 2, 2019	12.01	12.02	11.96	12.01
3822	NYSE	FCT	Thu, Aug 1, 2019	12.11	12.11	12.01	12.05
3821	NYSE	FCT	Wed, Jul 31, 2019	12.06	12.16	12.05	12.05
3820	NYSE	FCT	Tue, Jul 30, 2019	12.07	12.08	12.02	12.07
3819	NYSE	FCT	Mon, Jul 29, 2019	12.08	12.08	12.04	12.06
3818	NYSE	FCT	Fri, Jul 26, 2019	12.03	12.07	11.99	12.05
3817	NYSE	FCT	Thu, Jul 25, 2019	12.10	12.12	11.98	12.01
3816	NYSE	FCT	Wed, Jul 24, 2019	12.20	12.20	12.06	12.08
3815	NYSE	FCT	Tue, Jul 23, 2019	12.22	12.23	12.15	12.18
3814	NYSE	FCT	Mon, Jul 22, 2019	12.15	12.20	12.14	12.19
3813	NYSE	FCT	Fri, Jul 19, 2019	12.14	12.20	12.12	12.16
3812	NYSE	FCT	Thu, Jul 18, 2019	12.09	12.17	12.09	12.16
3811	NYSE	FCT	Wed, Jul 17, 2019	12.11	12.18	12.06	12.11
3810	NYSE	FCT	Tue, Jul 16, 2019	12.11	12.16	12.10	12.14
3809	NYSE	FCT	Mon, Jul 15, 2019	12.09	12.10	12.06	12.08
3808	NYSE	FCT	Fri, Jul 12, 2019	12.12	12.12	12.05	12.10
3807	NYSE	FCT	Thu, Jul 11, 2019	12.06	12.19	12.01	12.08
3806	NYSE	FCT	Wed, Jul 10, 2019	11.94	12.02	11.93	12.01
3805	NYSE	FCT	Tue, Jul 9, 2019	11.95	11.95	11.90	11.94
3804	NYSE	FCT	Mon, Jul 8, 2019	11.88	11.94	11.88	11.93
3803	NYSE	FCT	Fri, Jul 5, 2019	11.89	11.91	11.86	11.89
3802	NYSE	FCT	Wed, Jul 3, 2019	11.97	11.97	11.89	11.93
3801	NYSE	FCT	Tue, Jul 2, 2019	11.92	11.96	11.89	11.92
3800	NYSE	FCT	Mon, Jul 1, 2019	11.96	11.97	11.89	11.94
3799	NYSE	FCT	Fri, Jun 28, 2019	11.91	12.05	11.89	12.05
3798	NYSE	FCT	Thu, Jun 27, 2019	11.89	11.96	11.89	11.91
3797	NYSE	FCT	Wed, Jun 26, 2019	11.92	11.93	11.88	11.92
3796	NYSE	FCT	Tue, Jun 25, 2019	11.93	11.98	11.90	11.90
3795	NYSE	FCT	Mon, Jun 24, 2019	11.99	12.00	11.92	11.96
3794	NYSE	FCT	Fri, Jun 21, 2019	11.92	11.98	11.92	11.93
3793	NYSE	FCT	Thu, Jun 20, 2019	12.03	12.04	11.78	11.93
3792	NYSE	FCT	Wed, Jun 19, 2019	11.98	12.01	11.95	11.98
3791	NYSE	FCT	Tue, Jun 18, 2019	12.03	12.10	11.99	12.00
3790	NYSE	FCT	Mon, Jun 17, 2019	12.02	12.07	11.98	12.03
3789	NYSE	FCT	Fri, Jun 14, 2019	12.04	12.04	11.92	11.96
3788	NYSE	FCT	Thu, Jun 13, 2019	12.04	12.04	11.95	12.02
3787	NYSE	FCT	Wed, Jun 12, 2019	11.96	12.02	11.93	12.01
3786	NYSE	FCT	Tue, Jun 11, 2019	12.01	12.01	11.91	11.98
3785	NYSE	FCT	Mon, Jun 10, 2019	11.96	11.98	11.91	11.96
3784	NYSE	FCT	Fri, Jun 7, 2019	11.94	12.00	11.94	11.96
3783	NYSE	FCT	Thu, Jun 6, 2019	11.98	11.98	11.90	11.94
3782	NYSE	FCT	Wed, Jun 5, 2019	11.94	11.96	11.90	11.90
3781	NYSE	FCT	Tue, Jun 4, 2019	11.86	11.92	11.84	11.90
3780	NYSE	FCT	Mon, Jun 3, 2019	11.92	11.92	11.81	11.85
3779	NYSE	FCT	Fri, May 31, 2019	12.06	12.07	11.98	11.92
3778	NYSE	FCT	Thu, May 30, 2019	12.04	12.10	12.01	12.10
3777	NYSE	FCT	Wed, May 29, 2019	12.05	12.10	12.02	12.03
3776	NYSE	FCT	Tue, May 28, 2019	12.04	12.09	12.04	12.07
3775	NYSE	FCT	Fri, May 24, 2019	12.09	12.09	12.02	12.04
3774	NYSE	FCT	Thu, May 23, 2019	12.04	12.05	12.00	12.02
3773	NYSE	FCT	Wed, May 22, 2019	12.07	12.12	12.06	12.06
3772	NYSE	FCT	Tue, May 21, 2019	12.05	12.10	12.04	12.09
3771	NYSE	FCT	Mon, May 20, 2019	12.03	12.06	12.00	12.02
3770	NYSE	FCT	Fri, May 17, 2019	12.16	12.16	12.04	12.07
3769	NYSE	FCT	Thu, May 16, 2019	12.19	12.19	12.11	12.18
3768	NYSE	FCT	Wed, May 15, 2019	12.09	12.17	12.09	12.15
3767	NYSE	FCT	Tue, May 14, 2019	12.06	12.09	12.05	12.09
3766	NYSE	FCT	Mon, May 13, 2019	12.06	12.06	12.02	12.04
3765	NYSE	FCT	Fri, May 10, 2019	12.05	12.10	12.04	12.10
3764	NYSE	FCT	Thu, May 9, 2019	12.06	12.07	12.03	12.04
3763	NYSE	FCT	Wed, May 8, 2019	12.06	12.11	12.06	12.08
3762	NYSE	FCT	Tue, May 7, 2019	12.10	12.11	12.07	12.08
3761	NYSE	FCT	Mon, May 6, 2019	12.07	12.14	12.07	12.12
3760	NYSE	FCT	Fri, May 3, 2019	12.12	12.17	12.12	12.15
3759	NYSE	FCT	Thu, May 2, 2019	12.10	12.14	12.10	12.11
3758	NYSE	FCT	Wed, May 1, 2019	12.06	12.11	12.02	12.10
3757	NYSE	FCT	Tue, Apr 30, 2019	12.17	12.17	12.06	12.07
3756	NYSE	FCT	Mon, Apr 29, 2019	12.14	12.17	12.06	12.14
3755	NYSE	FCT	Fri, Apr 26, 2019	12.12	12.15	12.10	12.13
3754	NYSE	FCT	Thu, Apr 25, 2019	12.13	12.14	12.10	12.12
3753	NYSE	FCT	Wed, Apr 24, 2019	12.15	12.17	12.05	12.10
3752	NYSE	FCT	Tue, Apr 23, 2019	12.10	12.10	12.05	12.10
3751	NYSE	FCT	Mon, Apr 22, 2019	12.10	12.16	12.05	12.05
3750	NYSE	FCT	Thu, Apr 18, 2019	12.13	12.15	12.12	12.14
3749	NYSE	FCT	Wed, Apr 17, 2019	12.12	12.15	12.07	12.11
3748	NYSE	FCT	Tue, Apr 16, 2019	12.15	12.19	12.12	12.16
3747	NYSE	FCT	Mon, Apr 15, 2019	12.10	12.12	12.08	12.10
3746	NYSE	FCT	Fri, Apr 12, 2019	12.10	12.12	12.07	12.10
3745	NYSE	FCT	Thu, Apr 11, 2019	12.07	12.12	12.01	12.09
3744	NYSE	FCT	Wed, Apr 10, 2019	11.96	12.05	11.95	12.05
3743	NYSE	FCT	Tue, Apr 9, 2019	11.97	12.00	11.93	11.94
3742	NYSE	FCT	Mon, Apr 8, 2019	11.96	12.02	11.94	12.02
3741	NYSE	FCT	Fri, Apr 5, 2019	11.98	12.02	11.96	11.96
3740	NYSE	FCT	Thu, Apr 4, 2019	11.99	12.02	11.96	11.99
3739	NYSE	FCT	Wed, Apr 3, 2019	11.97	12.00	11.95	12.00
3738	NYSE	FCT	Tue, Apr 2, 2019	11.86	11.96	11.86	11.96
3737	NYSE	FCT	Mon, Apr 1, 2019	11.77	11.88	11.77	11.87
3736	NYSE	FCT	Fri, Mar 29, 2019	11.79	11.82	11.78	11.82
3735	NYSE	FCT	Thu, Mar 28, 2019	11.75	11.79	11.75	11.78
3734	NYSE	FCT	Wed, Mar 27, 2019	11.76	11.81	11.71	11.75
3733	NYSE	FCT	Tue, Mar 26, 2019	11.80	11.83	11.73	11.78
3732	NYSE	FCT	Mon, Mar 25, 2019	11.76	11.79	11.75	11.79
3731	NYSE	FCT	Fri, Mar 22, 2019	11.85	11.89	11.75	11.77
3730	NYSE	FCT	Thu, Mar 21, 2019	11.99	11.99	11.86	11.87
3729	NYSE	FCT	Wed, Mar 20, 2019	11.98	12.02	11.96	12.00
3728	NYSE	FCT	Tue, Mar 19, 2019	11.99	12.01	11.95	11.97
3727	NYSE	FCT	Mon, Mar 18, 2019	12.00	12.02	11.96	11.97
3726	NYSE	FCT	Fri, Mar 15, 2019	11.99	12.00	11.94	11.98
3725	NYSE	FCT	Thu, Mar 14, 2019	12.00	12.00	11.96	11.98
3724	NYSE	FCT	Wed, Mar 13, 2019	11.98	12.05	11.90	11.99
3723	NYSE	FCT	Tue, Mar 12, 2019	12.06	12.06	12.00	12.00
3722	NYSE	FCT	Mon, Mar 11, 2019	11.98	12.05	11.98	12.02
3721	NYSE	FCT	Fri, Mar 8, 2019	12.07	12.08	11.93	12.00
3720	NYSE	FCT	Thu, Mar 7, 2019	12.05	12.10	12.02	12.08
3719	NYSE	FCT	Wed, Mar 6, 2019	12.08	12.09	12.03	12.07
3718	NYSE	FCT	Tue, Mar 5, 2019	12.11	12.13	12.07	12.07
3717	NYSE	FCT	Mon, Mar 4, 2019	12.18	12.19	12.08	12.11
3716	NYSE	FCT	Fri, Mar 1, 2019	12.22	12.22	12.17	12.19
3715	NYSE	FCT	Thu, Feb 28, 2019	12.25	12.27	12.18	12.21
3714	NYSE	FCT	Wed, Feb 27, 2019	12.29	12.29	12.20	12.20
3713	NYSE	FCT	Tue, Feb 26, 2019	12.34	12.36	12.18	12.31
3712	NYSE	FCT	Mon, Feb 25, 2019	12.31	12.36	12.20	12.36
3711	NYSE	FCT	Fri, Feb 22, 2019	12.04	12.33	11.99	12.33
3710	NYSE	FCT	Thu, Feb 21, 2019	11.96	12.01	11.94	12.01
3709	NYSE	FCT	Wed, Feb 20, 2019	11.95	12.01	11.95	11.97
3708	NYSE	FCT	Tue, Feb 19, 2019	11.97	11.98	11.96	11.98
3707	NYSE	FCT	Fri, Feb 15, 2019	11.98	11.99	11.93	11.96
3706	NYSE	FCT	Thu, Feb 14, 2019	11.84	11.92	11.84	11.92
3705	NYSE	FCT	Wed, Feb 13, 2019	11.78	11.84	11.78	11.84
3704	NYSE	FCT	Tue, Feb 12, 2019	11.74	11.82	11.74	11.79
3703	NYSE	FCT	Mon, Feb 11, 2019	11.70	11.75	11.70	11.73
3702	NYSE	FCT	Fri, Feb 8, 2019	11.70	11.74	11.67	11.69
3701	NYSE	FCT	Thu, Feb 7, 2019	11.80	11.82	11.72	11.73
3700	NYSE	FCT	Wed, Feb 6, 2019	11.76	11.84	11.76	11.84
3699	NYSE	FCT	Tue, Feb 5, 2019	11.76	11.78	11.75	11.77
3698	NYSE	FCT	Mon, Feb 4, 2019	11.78	11.78	11.74	11.76
3697	NYSE	FCT	Fri, Feb 1, 2019	11.76	11.84	11.76	11.77
3696	NYSE	FCT	Thu, Jan 31, 2019	11.82	11.85	11.80	11.76
3695	NYSE	FCT	Wed, Jan 30, 2019	11.78	11.80	11.74	11.80
3694	NYSE	FCT	Tue, Jan 29, 2019	11.70	11.77	11.68	11.73
3693	NYSE	FCT	Mon, Jan 28, 2019	11.71	11.75	11.67	11.71
3692	NYSE	FCT	Fri, Jan 25, 2019	11.73	11.76	11.70	11.74
3691	NYSE	FCT	Thu, Jan 24, 2019	11.74	11.74	11.69	11.70
3690	NYSE	FCT	Wed, Jan 23, 2019	11.73	11.74	11.69	11.74
3689	NYSE	FCT	Tue, Jan 22, 2019	11.70	11.76	11.66	11.70
3688	NYSE	FCT	Fri, Jan 18, 2019	11.75	11.81	11.70	11.71
3687	NYSE	FCT	Thu, Jan 17, 2019	11.69	11.75	11.60	11.75
3686	NYSE	FCT	Wed, Jan 16, 2019	11.78	11.81	11.68	11.74
3685	NYSE	FCT	Tue, Jan 15, 2019	11.70	11.76	11.70	11.76
3684	NYSE	FCT	Mon, Jan 14, 2019	11.66	11.71	11.66	11.69
3683	NYSE	FCT	Fri, Jan 11, 2019	11.74	11.76	11.68	11.70
3682	NYSE	FCT	Thu, Jan 10, 2019	11.79	11.83	11.76	11.79
3681	NYSE	FCT	Wed, Jan 9, 2019	11.84	11.88	11.78	11.80
3680	NYSE	FCT	Tue, Jan 8, 2019	11.82	11.89	11.79	11.86
3679	NYSE	FCT	Mon, Jan 7, 2019	11.56	11.79	11.56	11.76
3678	NYSE	FCT	Fri, Jan 4, 2019	11.36	11.58	11.36	11.55
3677	NYSE	FCT	Thu, Jan 3, 2019	11.29	11.35	11.29	11.34
3676	NYSE	FCT	Wed, Jan 2, 2019	11.10	11.35	11.10	11.35
3675	NYSE	FCT	Mon, Dec 31, 2018	11.31	11.33	11.20	11.14
3674	NYSE	FCT	Fri, Dec 28, 2018	11.10	11.40	11.09	11.19
3673	NYSE	FCT	Thu, Dec 27, 2018	11.05	11.15	11.05	11.10
3672	NYSE	FCT	Wed, Dec 26, 2018	10.99	11.13	10.99	11.11
3671	NYSE	FCT	Mon, Dec 24, 2018	10.91	11.01	10.91	10.99
3670	NYSE	FCT	Fri, Dec 21, 2018	10.85	11.06	10.85	10.96
3669	NYSE	FCT	Thu, Dec 20, 2018	11.29	11.29	10.87	10.97
3668	NYSE	FCT	Wed, Dec 19, 2018	11.33	11.38	11.18	11.22
3667	NYSE	FCT	Tue, Dec 18, 2018	11.47	11.47	11.30	11.34
3666	NYSE	FCT	Mon, Dec 17, 2018	11.56	11.58	11.14	11.41
3665	NYSE	FCT	Fri, Dec 14, 2018	11.62	11.65	11.48	11.52
3664	NYSE	FCT	Thu, Dec 13, 2018	11.73	11.74	11.62	11.66
3663	NYSE	FCT	Wed, Dec 12, 2018	11.73	11.80	11.67	11.74
3662	NYSE	FCT	Tue, Dec 11, 2018	11.76	11.78	11.72	11.72
3661	NYSE	FCT	Mon, Dec 10, 2018	11.74	11.78	11.71	11.76
3660	NYSE	FCT	Fri, Dec 7, 2018	11.76	11.82	11.73	11.74
3659	NYSE	FCT	Thu, Dec 6, 2018	11.72	11.82	11.72	11.82
3658	NYSE	FCT	Tue, Dec 4, 2018	11.90	11.90	11.84	11.90
3657	NYSE	FCT	Mon, Dec 3, 2018	11.85	11.90	11.85	11.87
3656	NYSE	FCT	Fri, Nov 30, 2018	11.92	11.92	11.80	11.85
3655	NYSE	FCT	Thu, Nov 29, 2018	11.86	11.89	11.83	11.87
3654	NYSE	FCT	Wed, Nov 28, 2018	11.88	11.91	11.83	11.86
3653	NYSE	FCT	Tue, Nov 27, 2018	11.96	11.96	11.85	11.90
3652	NYSE	FCT	Mon, Nov 26, 2018	11.89	11.95	11.87	11.93
3651	NYSE	FCT	Fri, Nov 23, 2018	11.89	11.92	11.84	11.86
3650	NYSE	FCT	Wed, Nov 21, 2018	11.89	11.94	11.83	11.87
3649	NYSE	FCT	Tue, Nov 20, 2018	11.93	12.01	11.88	11.89
3648	NYSE	FCT	Mon, Nov 19, 2018	12.13	12.13	11.94	12.03
3647	NYSE	FCT	Fri, Nov 16, 2018	12.30	12.30	12.13	12.16
3646	NYSE	FCT	Thu, Nov 15, 2018	12.24	12.33	12.20	12.33
3645	NYSE	FCT	Wed, Nov 14, 2018	12.19	12.25	12.16	12.25
3644	NYSE	FCT	Tue, Nov 13, 2018	12.14	12.26	12.07	12.26
3643	NYSE	FCT	Mon, Nov 12, 2018	12.13	12.13	12.04	12.10
3642	NYSE	FCT	Fri, Nov 9, 2018	12.08	12.10	12.04	12.08
3641	NYSE	FCT	Thu, Nov 8, 2018	12.10	12.13	12.05	12.10
3640	NYSE	FCT	Wed, Nov 7, 2018	12.02	12.11	12.01	12.08
3639	NYSE	FCT	Tue, Nov 6, 2018	12.00	12.04	11.99	12.00
3638	NYSE	FCT	Mon, Nov 5, 2018	12.02	12.09	11.99	12.00
3637	NYSE	FCT	Fri, Nov 2, 2018	12.07	12.07	12.00	12.01
3636	NYSE	FCT	Thu, Nov 1, 2018	11.99	12.07	11.98	12.02
3635	NYSE	FCT	Wed, Oct 31, 2018	12.07	12.10	12.00	11.98
3634	NYSE	FCT	Tue, Oct 30, 2018	12.10	12.10	12.02	12.07
3633	NYSE	FCT	Mon, Oct 29, 2018	12.20	12.20	12.10	12.10
3632	NYSE	FCT	Fri, Oct 26, 2018	12.17	12.17	12.09	12.10
3631	NYSE	FCT	Thu, Oct 25, 2018	12.11	12.22	12.08	12.15
3630	NYSE	FCT	Wed, Oct 24, 2018	12.22	12.25	12.11	12.12
3629	NYSE	FCT	Tue, Oct 23, 2018	12.22	12.27	12.10	12.27
3628	NYSE	FCT	Mon, Oct 22, 2018	12.26	12.28	12.21	12.21
3627	NYSE	FCT	Fri, Oct 19, 2018	12.24	12.31	12.24	12.28
3626	NYSE	FCT	Thu, Oct 18, 2018	12.30	12.30	12.21	12.25
3625	NYSE	FCT	Wed, Oct 17, 2018	12.33	12.34	12.22	12.34
3624	NYSE	FCT	Tue, Oct 16, 2018	12.22	12.35	12.21	12.27
3623	NYSE	FCT	Mon, Oct 15, 2018	12.23	12.26	12.19	12.22
3622	NYSE	FCT	Fri, Oct 12, 2018	12.23	12.26	12.17	12.18
3621	NYSE	FCT	Thu, Oct 11, 2018	12.24	12.30	12.16	12.21
3620	NYSE	FCT	Wed, Oct 10, 2018	12.35	12.37	12.15	12.23
3619	NYSE	FCT	Tue, Oct 9, 2018	12.43	12.47	12.31	12.35
3618	NYSE	FCT	Mon, Oct 8, 2018	12.45	12.47	12.39	12.45
3617	NYSE	FCT	Fri, Oct 5, 2018	12.61	12.61	12.38	12.40
3616	NYSE	FCT	Thu, Oct 4, 2018	12.64	12.64	12.57	12.59
3615	NYSE	FCT	Wed, Oct 3, 2018	12.64	12.66	12.61	12.62
3614	NYSE	FCT	Tue, Oct 2, 2018	12.67	12.67	12.61	12.61
3613	NYSE	FCT	Mon, Oct 1, 2018	12.69	12.69	12.63	12.66
3612	NYSE	FCT	Fri, Sep 28, 2018	12.73	12.73	12.66	12.72
3611	NYSE	FCT	Thu, Sep 27, 2018	12.67	12.73	12.67	12.73
3610	NYSE	FCT	Wed, Sep 26, 2018	12.66	12.69	12.63	12.65
3609	NYSE	FCT	Tue, Sep 25, 2018	12.66	12.66	12.62	12.66
3608	NYSE	FCT	Mon, Sep 24, 2018	12.63	12.67	12.63	12.65
3607	NYSE	FCT	Fri, Sep 21, 2018	12.69	12.69	12.62	12.63
3606	NYSE	FCT	Thu, Sep 20, 2018	12.69	12.69	12.64	12.67
3605	NYSE	FCT	Wed, Sep 19, 2018	12.68	12.71	12.65	12.66
3604	NYSE	FCT	Tue, Sep 18, 2018	12.64	12.67	12.63	12.67
3603	NYSE	FCT	Mon, Sep 17, 2018	12.68	12.69	12.65	12.65
3602	NYSE	FCT	Fri, Sep 14, 2018	12.70	12.70	12.63	12.67
3601	NYSE	FCT	Thu, Sep 13, 2018	12.72	12.72	12.66	12.70
3600	NYSE	FCT	Wed, Sep 12, 2018	12.66	12.72	12.65	12.70
3599	NYSE	FCT	Tue, Sep 11, 2018	12.69	12.70	12.63	12.67
3598	NYSE	FCT	Mon, Sep 10, 2018	12.65	12.70	12.61	12.65
3597	NYSE	FCT	Fri, Sep 7, 2018	12.69	12.69	12.63	12.67
3596	NYSE	FCT	Thu, Sep 6, 2018	12.69	12.74	12.64	12.67
3595	NYSE	FCT	Wed, Sep 5, 2018	12.63	12.70	12.62	12.66
3594	NYSE	FCT	Tue, Sep 4, 2018	12.73	12.73	12.64	12.64
3593	NYSE	FCT	Fri, Aug 31, 2018	12.79	12.79	12.74	12.75
3592	NYSE	FCT	Thu, Aug 30, 2018	12.78	12.80	12.76	12.76
3591	NYSE	FCT	Wed, Aug 29, 2018	12.76	12.83	12.74	12.79
3590	NYSE	FCT	Tue, Aug 28, 2018	12.86	12.86	12.77	12.77
3589	NYSE	FCT	Mon, Aug 27, 2018	12.87	12.89	12.80	12.83
3588	NYSE	FCT	Fri, Aug 24, 2018	12.86	12.90	12.83	12.89
3587	NYSE	FCT	Thu, Aug 23, 2018	12.79	12.87	12.77	12.85
3586	NYSE	FCT	Wed, Aug 22, 2018	12.76	12.79	12.74	12.77
3585	NYSE	FCT	Tue, Aug 21, 2018	12.86	12.87	12.77	12.77
3584	NYSE	FCT	Mon, Aug 20, 2018	12.85	12.89	12.79	12.87
3583	NYSE	FCT	Fri, Aug 17, 2018	12.92	12.92	12.86	12.86
3582	NYSE	FCT	Thu, Aug 16, 2018	12.88	12.92	12.85	12.88
3581	NYSE	FCT	Wed, Aug 15, 2018	12.76	12.85	12.75	12.85
3580	NYSE	FCT	Tue, Aug 14, 2018	12.75	12.78	12.75	12.77
3579	NYSE	FCT	Mon, Aug 13, 2018	12.72	12.74	12.67	12.74
3578	NYSE	FCT	Fri, Aug 10, 2018	12.68	12.73	12.65	12.73
3577	NYSE	FCT	Thu, Aug 9, 2018	12.61	12.68	12.61	12.67
3576	NYSE	FCT	Wed, Aug 8, 2018	12.69	12.69	12.63	12.65
3575	NYSE	FCT	Tue, Aug 7, 2018	12.74	12.75	12.66	12.67
3574	NYSE	FCT	Mon, Aug 6, 2018	12.79	12.81	12.75	12.77
3573	NYSE	FCT	Fri, Aug 3, 2018	12.74	12.78	12.72	12.76
3572	NYSE	FCT	Thu, Aug 2, 2018	12.59	12.73	12.59	12.70
3571	NYSE	FCT	Wed, Aug 1, 2018	12.68	12.68	12.61	12.62
3570	NYSE	FCT	Tue, Jul 31, 2018	12.81	12.84	12.68	12.62
3569	NYSE	FCT	Mon, Jul 30, 2018	12.88	12.94	12.81	12.82
3568	NYSE	FCT	Fri, Jul 27, 2018	12.90	12.96	12.88	12.91
3567	NYSE	FCT	Thu, Jul 26, 2018	12.80	12.89	12.80	12.89
3566	NYSE	FCT	Wed, Jul 25, 2018	12.82	12.90	12.76	12.90
3565	NYSE	FCT	Tue, Jul 24, 2018	12.68	12.86	12.68	12.82
3564	NYSE	FCT	Mon, Jul 23, 2018	12.69	12.73	12.68	12.68
3563	NYSE	FCT	Fri, Jul 20, 2018	12.74	12.77	12.68	12.70
3562	NYSE	FCT	Thu, Jul 19, 2018	12.76	12.79	12.71	12.78
3561	NYSE	FCT	Wed, Jul 18, 2018	12.82	12.85	12.77	12.77
3560	NYSE	FCT	Tue, Jul 17, 2018	12.79	12.83	12.73	12.80
3559	NYSE	FCT	Mon, Jul 16, 2018	12.76	12.78	12.73	12.77
3558	NYSE	FCT	Fri, Jul 13, 2018	12.78	12.81	12.72	12.72
3557	NYSE	FCT	Thu, Jul 12, 2018	12.84	12.84	12.76	12.81
3556	NYSE	FCT	Wed, Jul 11, 2018	12.78	12.81	12.74	12.81
3555	NYSE	FCT	Tue, Jul 10, 2018	12.70	12.76	12.68	12.76
3554	NYSE	FCT	Mon, Jul 9, 2018	12.74	12.74	12.67	12.69
3553	NYSE	FCT	Fri, Jul 6, 2018	12.66	12.73	12.64	12.73
3552	NYSE	FCT	Thu, Jul 5, 2018	12.68	12.68	12.61	12.65
3551	NYSE	FCT	Tue, Jul 3, 2018	12.58	12.68	12.56	12.66
3550	NYSE	FCT	Mon, Jul 2, 2018	12.78	12.80	12.41	12.58
3549	NYSE	FCT	Fri, Jun 29, 2018	12.83	12.86	12.79	12.85
3548	NYSE	FCT	Thu, Jun 28, 2018	12.82	12.87	12.77	12.82
3547	NYSE	FCT	Wed, Jun 27, 2018	12.83	12.89	12.81	12.81
3546	NYSE	FCT	Tue, Jun 26, 2018	12.80	12.85	12.78	12.85
3545	NYSE	FCT	Mon, Jun 25, 2018	12.87	12.87	12.77	12.80
3544	NYSE	FCT	Fri, Jun 22, 2018	12.91	12.94	12.88	12.90
3543	NYSE	FCT	Thu, Jun 21, 2018	12.90	12.95	12.83	12.83
3542	NYSE	FCT	Wed, Jun 20, 2018	12.94	12.94	12.86	12.92
3541	NYSE	FCT	Tue, Jun 19, 2018	12.82	12.86	12.75	12.86
3540	NYSE	FCT	Mon, Jun 18, 2018	12.87	12.88	12.81	12.83
3539	NYSE	FCT	Fri, Jun 15, 2018	12.93	12.95	12.85	12.86
3538	NYSE	FCT	Thu, Jun 14, 2018	12.84	12.97	12.84	12.87
3537	NYSE	FCT	Wed, Jun 13, 2018	12.88	12.90	12.81	12.85
3536	NYSE	FCT	Tue, Jun 12, 2018	12.90	12.94	12.82	12.89
3535	NYSE	FCT	Mon, Jun 11, 2018	12.89	12.89	12.85	12.89
3534	NYSE	FCT	Fri, Jun 8, 2018	12.87	12.90	12.83	12.85
3533	NYSE	FCT	Thu, Jun 7, 2018	12.91	12.93	12.85	12.86
3532	NYSE	FCT	Wed, Jun 6, 2018	12.91	12.92	12.87	12.91
3531	NYSE	FCT	Tue, Jun 5, 2018	12.93	12.93	12.86	12.91
3530	NYSE	FCT	Mon, Jun 4, 2018	12.93	12.94	12.92	12.93
3529	NYSE	FCT	Fri, Jun 1, 2018	12.92	12.98	12.92	12.92
3528	NYSE	FCT	Thu, May 31, 2018	13.02	13.05	12.98	12.93
3527	NYSE	FCT	Wed, May 30, 2018	12.97	13.05	12.97	13.00
3526	NYSE	FCT	Tue, May 29, 2018	12.97	13.01	12.92	12.98
3525	NYSE	FCT	Fri, May 25, 2018	12.98	13.01	12.96	12.99
3524	NYSE	FCT	Thu, May 24, 2018	12.99	13.00	12.95	12.95
3523	NYSE	FCT	Wed, May 23, 2018	12.99	13.03	12.96	12.99
3522	NYSE	FCT	Tue, May 22, 2018	13.02	13.02	12.96	12.99
3521	NYSE	FCT	Mon, May 21, 2018	12.96	13.00	12.96	12.98
3520	NYSE	FCT	Fri, May 18, 2018	13.00	13.00	12.95	12.97
3519	NYSE	FCT	Thu, May 17, 2018	13.05	13.05	12.97	12.99
3518	NYSE	FCT	Wed, May 16, 2018	13.10	13.10	13.00	13.03
3517	NYSE	FCT	Tue, May 15, 2018	13.11	13.11	13.00	13.08
3516	NYSE	FCT	Mon, May 14, 2018	13.09	13.18	13.06	13.08
3515	NYSE	FCT	Fri, May 11, 2018	13.10	13.11	13.04	13.07
3514	NYSE	FCT	Thu, May 10, 2018	13.07	13.10	13.00	13.08
3513	NYSE	FCT	Wed, May 9, 2018	13.15	13.17	13.05	13.06
3512	NYSE	FCT	Tue, May 8, 2018	13.09	13.17	13.07	13.16
3511	NYSE	FCT	Mon, May 7, 2018	13.14	13.16	13.09	13.11
3510	NYSE	FCT	Fri, May 4, 2018	13.16	13.18	13.08	13.15
3509	NYSE	FCT	Thu, May 3, 2018	13.20	13.28	13.16	13.16
3508	NYSE	FCT	Wed, May 2, 2018	13.38	13.38	13.19	13.22
3507	NYSE	FCT	Tue, May 1, 2018	13.26	13.32	13.23	13.32
3506	NYSE	FCT	Mon, Apr 30, 2018	13.15	13.29	13.15	13.23
3505	NYSE	FCT	Fri, Apr 27, 2018	13.35	13.36	13.15	13.15
3504	NYSE	FCT	Thu, Apr 26, 2018	13.24	13.34	13.18	13.27
3503	NYSE	FCT	Wed, Apr 25, 2018	13.14	13.20	13.13	13.14
3502	NYSE	FCT	Tue, Apr 24, 2018	13.20	13.22	13.13	13.17
3501	NYSE	FCT	Mon, Apr 23, 2018	13.23	13.24	13.17	13.20
3500	NYSE	FCT	Fri, Apr 20, 2018	13.25	13.30	13.19	13.20
3499	NYSE	FCT	Thu, Apr 19, 2018	13.33	13.36	13.28	13.29
3498	NYSE	FCT	Wed, Apr 18, 2018	13.42	13.42	13.30	13.35
3497	NYSE	FCT	Tue, Apr 17, 2018	13.31	13.37	13.30	13.35
3496	NYSE	FCT	Mon, Apr 16, 2018	13.35	13.35	13.24	13.34
3495	NYSE	FCT	Fri, Apr 13, 2018	13.25	13.29	13.24	13.29
3494	NYSE	FCT	Thu, Apr 12, 2018	13.22	13.25	13.18	13.24
3493	NYSE	FCT	Wed, Apr 11, 2018	13.22	13.23	13.11	13.20
3492	NYSE	FCT	Tue, Apr 10, 2018	13.16	13.25	13.12	13.25
3491	NYSE	FCT	Mon, Apr 9, 2018	13.07	13.19	13.07	13.14
3490	NYSE	FCT	Fri, Apr 6, 2018	13.00	13.15	13.00	13.13
3489	NYSE	FCT	Thu, Apr 5, 2018	13.08	13.10	13.00	13.02
3488	NYSE	FCT	Wed, Apr 4, 2018	13.09	13.12	13.05	13.05
3487	NYSE	FCT	Tue, Apr 3, 2018	13.14	13.14	13.06	13.08
3486	NYSE	FCT	Mon, Apr 2, 2018	13.20	13.20	13.07	13.07
3485	NYSE	FCT	Thu, Mar 29, 2018	13.20	13.25	13.19	13.23
3484	NYSE	FCT	Wed, Mar 28, 2018	13.15	13.19	13.11	13.19
3483	NYSE	FCT	Tue, Mar 27, 2018	13.16	13.18	13.09	13.12
3482	NYSE	FCT	Mon, Mar 26, 2018	13.07	13.16	12.82	13.15
3481	NYSE	FCT	Fri, Mar 23, 2018	12.98	13.04	12.95	12.98
3480	NYSE	FCT	Thu, Mar 22, 2018	12.97	13.06	12.95	12.96
3479	NYSE	FCT	Wed, Mar 21, 2018	13.06	13.06	12.99	13.03
3478	NYSE	FCT	Tue, Mar 20, 2018	12.99	13.07	12.96	13.06
3477	NYSE	FCT	Mon, Mar 19, 2018	12.94	12.99	12.92	12.99
3476	NYSE	FCT	Fri, Mar 16, 2018	12.93	12.98	12.90	12.98
3475	NYSE	FCT	Thu, Mar 15, 2018	12.94	12.95	12.88	12.91
3474	NYSE	FCT	Wed, Mar 14, 2018	12.92	12.94	12.90	12.94
3473	NYSE	FCT	Tue, Mar 13, 2018	12.93	12.99	12.91	12.91
3472	NYSE	FCT	Mon, Mar 12, 2018	12.95	12.98	12.90	12.93
3471	NYSE	FCT	Fri, Mar 9, 2018	12.93	12.96	12.90	12.92
3470	NYSE	FCT	Thu, Mar 8, 2018	12.89	12.95	12.88	12.88
3469	NYSE	FCT	Wed, Mar 7, 2018	12.90	12.92	12.88	12.89
3468	NYSE	FCT	Tue, Mar 6, 2018	12.96	12.96	12.90	12.91
3467	NYSE	FCT	Mon, Mar 5, 2018	12.90	12.95	12.87	12.95
3466	NYSE	FCT	Fri, Mar 2, 2018	12.88	12.96	12.84	12.92
3465	NYSE	FCT	Thu, Mar 1, 2018	13.02	13.03	12.88	12.90
3464	NYSE	FCT	Wed, Feb 28, 2018	13.03	13.07	12.97	12.99
3463	NYSE	FCT	Tue, Feb 27, 2018	13.01	13.01	12.93	12.99
3462	NYSE	FCT	Mon, Feb 26, 2018	12.99	13.03	12.89	12.97
3461	NYSE	FCT	Fri, Feb 23, 2018	13.01	13.01	12.94	12.96
3460	NYSE	FCT	Thu, Feb 22, 2018	12.94	12.99	12.94	12.99
3459	NYSE	FCT	Wed, Feb 21, 2018	12.92	12.96	12.91	12.94
3458	NYSE	FCT	Tue, Feb 20, 2018	12.95	12.97	12.91	12.93
3457	NYSE	FCT	Fri, Feb 16, 2018	12.92	12.97	12.91	12.91
3456	NYSE	FCT	Thu, Feb 15, 2018	12.95	12.97	12.91	12.94
3455	NYSE	FCT	Wed, Feb 14, 2018	12.84	12.93	12.84	12.93
3454	NYSE	FCT	Tue, Feb 13, 2018	12.83	12.89	12.82	12.87
3453	NYSE	FCT	Mon, Feb 12, 2018	12.80	12.90	12.80	12.90
3452	NYSE	FCT	Fri, Feb 9, 2018	12.81	12.88	12.72	12.77
3451	NYSE	FCT	Thu, Feb 8, 2018	12.83	12.88	12.80	12.80
3450	NYSE	FCT	Wed, Feb 7, 2018	12.83	12.88	12.81	12.83
3449	NYSE	FCT	Tue, Feb 6, 2018	12.79	12.85	12.78	12.79
3448	NYSE	FCT	Mon, Feb 5, 2018	12.88	12.89	12.80	12.80
3447	NYSE	FCT	Fri, Feb 2, 2018	12.87	12.90	12.83	12.88
3446	NYSE	FCT	Thu, Feb 1, 2018	12.88	12.91	12.83	12.87
3445	NYSE	FCT	Wed, Jan 31, 2018	12.92	12.97	12.87	12.83
3444	NYSE	FCT	Tue, Jan 30, 2018	12.94	12.96	12.85	12.90
3443	NYSE	FCT	Mon, Jan 29, 2018	12.94	12.98	12.89	12.97
3442	NYSE	FCT	Fri, Jan 26, 2018	12.98	12.98	12.92	12.92
3441	NYSE	FCT	Thu, Jan 25, 2018	12.95	12.98	12.91	12.96
3440	NYSE	FCT	Wed, Jan 24, 2018	12.91	12.98	12.91	12.94
3439	NYSE	FCT	Tue, Jan 23, 2018	12.88	12.94	12.86	12.91
3438	NYSE	FCT	Mon, Jan 22, 2018	12.80	12.86	12.78	12.84
3437	NYSE	FCT	Fri, Jan 19, 2018	12.76	12.78	12.71	12.74
3436	NYSE	FCT	Thu, Jan 18, 2018	12.86	12.86	12.78	12.80
3435	NYSE	FCT	Wed, Jan 17, 2018	12.88	12.89	12.82	12.84
3434	NYSE	FCT	Tue, Jan 16, 2018	12.82	12.88	12.82	12.86
3433	NYSE	FCT	Fri, Jan 12, 2018	12.83	12.84	12.79	12.82
3432	NYSE	FCT	Thu, Jan 11, 2018	12.80	12.84	12.80	12.80
3431	NYSE	FCT	Wed, Jan 10, 2018	12.86	12.86	12.78	12.80
3430	NYSE	FCT	Tue, Jan 9, 2018	12.85	12.87	12.83	12.86
3429	NYSE	FCT	Mon, Jan 8, 2018	12.91	12.91	12.83	12.86
3428	NYSE	FCT	Fri, Jan 5, 2018	12.93	12.93	12.87	12.89
3427	NYSE	FCT	Thu, Jan 4, 2018	12.90	12.93	12.89	12.91
3426	NYSE	FCT	Wed, Jan 3, 2018	12.87	12.91	12.85	12.89
3425	NYSE	FCT	Tue, Jan 2, 2018	12.86	12.88	12.83	12.85
3424	NYSE	FCT	Fri, Dec 29, 2017	12.85	12.91	12.83	12.90
3423	NYSE	FCT	Thu, Dec 28, 2017	12.89	12.90	12.82	12.88
3422	NYSE	FCT	Wed, Dec 27, 2017	12.92	12.92	12.86	12.89
3421	NYSE	FCT	Tue, Dec 26, 2017	12.86	12.95	12.86	12.93
3420	NYSE	FCT	Fri, Dec 22, 2017	12.86	12.91	12.83	12.86
3419	NYSE	FCT	Thu, Dec 21, 2017	12.92	12.93	12.82	12.84
3418	NYSE	FCT	Wed, Dec 20, 2017	12.90	12.98	12.90	12.93
3417	NYSE	FCT	Tue, Dec 19, 2017	12.90	12.93	12.89	12.92
3416	NYSE	FCT	Mon, Dec 18, 2017	12.98	12.99	12.91	12.91
3415	NYSE	FCT	Fri, Dec 15, 2017	12.97	13.02	12.91	12.92
3414	NYSE	FCT	Thu, Dec 14, 2017	13.00	13.04	12.95	12.97
3413	NYSE	FCT	Wed, Dec 13, 2017	13.02	13.06	12.97	13.04
3412	NYSE	FCT	Tue, Dec 12, 2017	13.05	13.06	13.01	13.03
3411	NYSE	FCT	Mon, Dec 11, 2017	13.06	13.08	13.03	13.06
3410	NYSE	FCT	Fri, Dec 8, 2017	13.04	13.10	13.01	13.09
3409	NYSE	FCT	Thu, Dec 7, 2017	13.01	13.06	13.00	13.05
3408	NYSE	FCT	Wed, Dec 6, 2017	13.05	13.06	12.98	13.05
3407	NYSE	FCT	Tue, Dec 5, 2017	12.91	13.02	12.90	13.02
3406	NYSE	FCT	Mon, Dec 4, 2017	12.86	12.93	12.85	12.93
3405	NYSE	FCT	Fri, Dec 1, 2017	12.85	12.85	12.80	12.84
3404	NYSE	FCT	Thu, Nov 30, 2017	12.88	12.91	12.82	12.85
3403	NYSE	FCT	Wed, Nov 29, 2017	12.82	12.85	12.77	12.85
3402	NYSE	FCT	Tue, Nov 28, 2017	12.81	12.85	12.74	12.82
3401	NYSE	FCT	Mon, Nov 27, 2017	12.84	12.87	12.76	12.80
3400	NYSE	FCT	Fri, Nov 24, 2017	12.83	12.87	12.79	12.84
3399	NYSE	FCT	Wed, Nov 22, 2017	12.79	12.88	12.77	12.77
3398	NYSE	FCT	Tue, Nov 21, 2017	12.80	12.85	12.78	12.79
3397	NYSE	FCT	Mon, Nov 20, 2017	12.92	12.92	12.78	12.79
3396	NYSE	FCT	Fri, Nov 17, 2017	12.94	12.98	12.83	12.85
3395	NYSE	FCT	Thu, Nov 16, 2017	12.92	12.98	12.87	12.98
3394	NYSE	FCT	Wed, Nov 15, 2017	12.62	12.86	12.62	12.86
3393	NYSE	FCT	Tue, Nov 14, 2017	12.79	12.84	12.65	12.72
3392	NYSE	FCT	Mon, Nov 13, 2017	12.88	12.88	12.76	12.76
3391	NYSE	FCT	Fri, Nov 10, 2017	12.94	12.94	12.81	12.86
3390	NYSE	FCT	Thu, Nov 9, 2017	12.90	12.97	12.90	12.90
3389	NYSE	FCT	Wed, Nov 8, 2017	13.02	13.03	12.95	12.98
3388	NYSE	FCT	Tue, Nov 7, 2017	13.02	13.04	12.98	13.02
3387	NYSE	FCT	Mon, Nov 6, 2017	12.96	13.00	12.94	13.00
3386	NYSE	FCT	Fri, Nov 3, 2017	13.04	13.05	12.97	12.99
3385	NYSE	FCT	Thu, Nov 2, 2017	13.08	13.12	13.03	13.07
3384	NYSE	FCT	Wed, Nov 1, 2017	13.09	13.16	13.08	13.09
3383	NYSE	FCT	Tue, Oct 31, 2017	13.22	13.23	13.14	13.08
3382	NYSE	FCT	Mon, Oct 30, 2017	13.20	13.27	13.17	13.22
3381	NYSE	FCT	Fri, Oct 27, 2017	13.16	13.21	13.15	13.21
3380	NYSE	FCT	Thu, Oct 26, 2017	13.22	13.24	13.15	13.15
3379	NYSE	FCT	Wed, Oct 25, 2017	13.31	13.32	13.21	13.23
3378	NYSE	FCT	Tue, Oct 24, 2017	13.34	13.35	13.31	13.32
3377	NYSE	FCT	Mon, Oct 23, 2017	13.33	13.34	13.30	13.31
3376	NYSE	FCT	Fri, Oct 20, 2017	13.32	13.34	13.29	13.33
3375	NYSE	FCT	Thu, Oct 19, 2017	13.34	13.34	13.27	13.33
3374	NYSE	FCT	Wed, Oct 18, 2017	13.33	13.40	13.30	13.32
3373	NYSE	FCT	Tue, Oct 17, 2017	13.33	13.36	13.31	13.33
3372	NYSE	FCT	Mon, Oct 16, 2017	13.32	13.36	13.28	13.35
3371	NYSE	FCT	Fri, Oct 13, 2017	13.29	13.31	13.28	13.28
3370	NYSE	FCT	Thu, Oct 12, 2017	13.29	13.32	13.27	13.30
3369	NYSE	FCT	Wed, Oct 11, 2017	13.30	13.31	13.27	13.30
3368	NYSE	FCT	Tue, Oct 10, 2017	13.30	13.31	13.26	13.27
3367	NYSE	FCT	Mon, Oct 9, 2017	13.24	13.29	13.22	13.29
3366	NYSE	FCT	Fri, Oct 6, 2017	13.32	13.33	13.23	13.24
3365	NYSE	FCT	Thu, Oct 5, 2017	13.30	13.32	13.25	13.31
3364	NYSE	FCT	Wed, Oct 4, 2017	13.32	13.35	13.27	13.28
3363	NYSE	FCT	Tue, Oct 3, 2017	13.40	13.40	13.33	13.35
3362	NYSE	FCT	Mon, Oct 2, 2017	13.45	13.45	13.39	13.43
3361	NYSE	FCT	Fri, Sep 29, 2017	13.53	13.53	13.43	13.49
3360	NYSE	FCT	Thu, Sep 28, 2017	13.36	13.50	13.35	13.50
3359	NYSE	FCT	Wed, Sep 27, 2017	13.39	13.39	13.30	13.37
3358	NYSE	FCT	Tue, Sep 26, 2017	13.31	13.33	13.25	13.33
3357	NYSE	FCT	Mon, Sep 25, 2017	13.27	13.31	13.26	13.30
3356	NYSE	FCT	Fri, Sep 22, 2017	13.16	13.29	13.16	13.28
3355	NYSE	FCT	Thu, Sep 21, 2017	13.25	13.27	13.14	13.17
3354	NYSE	FCT	Wed, Sep 20, 2017	13.20	13.26	13.20	13.22
3353	NYSE	FCT	Tue, Sep 19, 2017	13.25	13.25	13.20	13.22
3352	NYSE	FCT	Mon, Sep 18, 2017	13.30	13.32	13.21	13.23
3351	NYSE	FCT	Fri, Sep 15, 2017	13.37	13.38	13.30	13.32
3350	NYSE	FCT	Thu, Sep 14, 2017	13.36	13.36	13.30	13.35
3349	NYSE	FCT	Wed, Sep 13, 2017	13.28	13.35	13.28	13.30
3348	NYSE	FCT	Tue, Sep 12, 2017	13.40	13.42	13.30	13.30
3347	NYSE	FCT	Mon, Sep 11, 2017	13.37	13.40	13.33	13.35
3346	NYSE	FCT	Fri, Sep 8, 2017	13.49	13.49	13.34	13.35
3345	NYSE	FCT	Thu, Sep 7, 2017	13.40	13.50	13.33	13.50
3344	NYSE	FCT	Wed, Sep 6, 2017	13.30	13.38	13.25	13.37
3343	NYSE	FCT	Tue, Sep 5, 2017	13.38	13.38	13.24	13.31
3342	NYSE	FCT	Fri, Sep 1, 2017	13.30	13.39	13.28	13.39
3341	NYSE	FCT	Thu, Aug 31, 2017	13.39	13.39	13.30	13.29
3340	NYSE	FCT	Wed, Aug 30, 2017	13.29	13.33	13.27	13.31
3339	NYSE	FCT	Tue, Aug 29, 2017	13.31	13.35	13.27	13.28
3338	NYSE	FCT	Mon, Aug 28, 2017	13.29	13.37	13.26	13.37
3337	NYSE	FCT	Fri, Aug 25, 2017	13.30	13.31	13.26	13.28
3336	NYSE	FCT	Thu, Aug 24, 2017	13.31	13.31	13.25	13.29
3335	NYSE	FCT	Wed, Aug 23, 2017	13.26	13.31	13.26	13.31
3334	NYSE	FCT	Tue, Aug 22, 2017	13.28	13.31	13.23	13.31
3333	NYSE	FCT	Mon, Aug 21, 2017	13.24	13.29	13.20	13.27
3332	NYSE	FCT	Fri, Aug 18, 2017	13.25	13.26	13.22	13.25
3331	NYSE	FCT	Thu, Aug 17, 2017	13.25	13.26	13.20	13.24
3330	NYSE	FCT	Wed, Aug 16, 2017	13.24	13.26	13.21	13.25
3329	NYSE	FCT	Tue, Aug 15, 2017	13.24	13.29	13.20	13.22
3328	NYSE	FCT	Mon, Aug 14, 2017	13.25	13.33	13.23	13.24
3327	NYSE	FCT	Fri, Aug 11, 2017	13.07	13.30	13.07	13.23
3326	NYSE	FCT	Thu, Aug 10, 2017	13.27	13.29	13.17	13.23
3325	NYSE	FCT	Wed, Aug 9, 2017	13.37	13.38	13.23	13.34
3324	NYSE	FCT	Tue, Aug 8, 2017	13.38	13.38	13.31	13.36
3323	NYSE	FCT	Mon, Aug 7, 2017	13.34	13.39	13.32	13.34
3322	NYSE	FCT	Fri, Aug 4, 2017	13.31	13.38	13.29	13.38
3321	NYSE	FCT	Thu, Aug 3, 2017	13.44	13.44	13.24	13.32
3320	NYSE	FCT	Wed, Aug 2, 2017	13.48	13.48	13.35	13.42
3319	NYSE	FCT	Tue, Aug 1, 2017	13.46	13.49	13.41	13.46
3318	NYSE	FCT	Mon, Jul 31, 2017	13.39	13.53	13.39	13.46
3317	NYSE	FCT	Fri, Jul 28, 2017	13.40	13.43	13.37	13.39
3316	NYSE	FCT	Thu, Jul 27, 2017	13.41	13.41	13.36	13.39
3315	NYSE	FCT	Wed, Jul 26, 2017	13.40	13.46	13.39	13.40
3314	NYSE	FCT	Tue, Jul 25, 2017	13.39	13.45	13.38	13.38
3313	NYSE	FCT	Mon, Jul 24, 2017	13.50	13.50	13.36	13.37
3312	NYSE	FCT	Fri, Jul 21, 2017	13.47	13.48	13.40	13.47
3311	NYSE	FCT	Thu, Jul 20, 2017	13.46	13.47	13.39	13.44
3310	NYSE	FCT	Wed, Jul 19, 2017	13.42	13.50	13.40	13.50
3309	NYSE	FCT	Tue, Jul 18, 2017	13.38	13.44	13.38	13.42
3308	NYSE	FCT	Mon, Jul 17, 2017	13.37	13.41	13.31	13.39
3307	NYSE	FCT	Fri, Jul 14, 2017	13.32	13.41	13.28	13.41
3306	NYSE	FCT	Thu, Jul 13, 2017	13.30	13.38	13.29	13.33
3305	NYSE	FCT	Wed, Jul 12, 2017	13.27	13.33	13.27	13.31
3304	NYSE	FCT	Tue, Jul 11, 2017	13.29	13.33	13.26	13.26
3303	NYSE	FCT	Mon, Jul 10, 2017	13.25	13.34	13.25	13.28
3302	NYSE	FCT	Fri, Jul 7, 2017	13.23	13.30	13.21	13.28
3301	NYSE	FCT	Thu, Jul 6, 2017	13.25	13.28	13.21	13.23
3300	NYSE	FCT	Wed, Jul 5, 2017	13.29	13.33	13.26	13.29
3299	NYSE	FCT	Mon, Jul 3, 2017	13.27	13.32	13.24	13.27
3298	NYSE	FCT	Fri, Jun 30, 2017	13.22	13.31	13.22	13.31
3297	NYSE	FCT	Thu, Jun 29, 2017	13.26	13.30	13.20	13.21
3296	NYSE	FCT	Wed, Jun 28, 2017	13.24	13.31	13.22	13.24
3295	NYSE	FCT	Tue, Jun 27, 2017	13.25	13.29	13.16	13.22
3294	NYSE	FCT	Mon, Jun 26, 2017	13.32	13.36	13.20	13.22
3293	NYSE	FCT	Fri, Jun 23, 2017	13.31	13.36	13.25	13.35
3292	NYSE	FCT	Thu, Jun 22, 2017	13.39	13.40	13.25	13.34
3291	NYSE	FCT	Wed, Jun 21, 2017	13.43	13.47	13.32	13.34
3290	NYSE	FCT	Tue, Jun 20, 2017	13.43	13.45	13.42	13.42
3289	NYSE	FCT	Mon, Jun 19, 2017	13.50	13.50	13.40	13.46
3288	NYSE	FCT	Fri, Jun 16, 2017	13.44	13.49	13.41	13.46
3287	NYSE	FCT	Thu, Jun 15, 2017	13.53	13.53	13.39	13.43
3286	NYSE	FCT	Wed, Jun 14, 2017	13.52	13.53	13.45	13.51
3285	NYSE	FCT	Tue, Jun 13, 2017	13.53	13.55	13.46	13.50
3284	NYSE	FCT	Mon, Jun 12, 2017	13.56	13.58	13.48	13.49
3283	NYSE	FCT	Fri, Jun 9, 2017	13.59	13.62	13.54	13.61
3282	NYSE	FCT	Thu, Jun 8, 2017	13.59	13.59	13.52	13.57
3281	NYSE	FCT	Wed, Jun 7, 2017	13.61	13.61	13.55	13.56
3280	NYSE	FCT	Tue, Jun 6, 2017	13.59	13.61	13.56	13.57
3279	NYSE	FCT	Mon, Jun 5, 2017	13.53	13.60	13.52	13.58
3278	NYSE	FCT	Fri, Jun 2, 2017	13.58	13.61	13.56	13.57
3277	NYSE	FCT	Thu, Jun 1, 2017	13.63	13.63	13.56	13.59
3276	NYSE	FCT	Wed, May 31, 2017	13.64	13.65	13.62	13.55
3275	NYSE	FCT	Tue, May 30, 2017	13.64	13.66	13.63	13.64
3274	NYSE	FCT	Fri, May 26, 2017	13.67	13.68	13.64	13.64
3273	NYSE	FCT	Thu, May 25, 2017	13.62	13.70	13.62	13.69
3272	NYSE	FCT	Wed, May 24, 2017	13.64	13.64	13.60	13.61
3271	NYSE	FCT	Tue, May 23, 2017	13.63	13.66	13.60	13.63
3270	NYSE	FCT	Mon, May 22, 2017	13.62	13.68	13.58	13.66
3269	NYSE	FCT	Fri, May 19, 2017	13.58	13.63	13.57	13.61
3268	NYSE	FCT	Thu, May 18, 2017	13.55	13.62	13.51	13.58
3267	NYSE	FCT	Wed, May 17, 2017	13.62	13.66	13.52	13.55
3266	NYSE	FCT	Tue, May 16, 2017	13.67	13.69	13.63	13.67
3265	NYSE	FCT	Mon, May 15, 2017	13.69	13.70	13.65	13.68
3264	NYSE	FCT	Fri, May 12, 2017	13.65	13.69	13.64	13.69
3263	NYSE	FCT	Thu, May 11, 2017	13.61	13.66	13.57	13.66
3262	NYSE	FCT	Wed, May 10, 2017	13.51	13.64	13.51	13.63
3261	NYSE	FCT	Tue, May 9, 2017	13.53	13.57	13.52	13.52
3260	NYSE	FCT	Mon, May 8, 2017	13.54	13.57	13.52	13.53
3259	NYSE	FCT	Fri, May 5, 2017	13.58	13.58	13.51	13.55
3258	NYSE	FCT	Thu, May 4, 2017	13.58	13.59	13.50	13.57
3257	NYSE	FCT	Wed, May 3, 2017	13.61	13.61	13.56	13.61
3256	NYSE	FCT	Tue, May 2, 2017	13.62	13.67	13.59	13.60
3255	NYSE	FCT	Mon, May 1, 2017	13.61	13.66	13.58	13.65
3254	NYSE	FCT	Fri, Apr 28, 2017	13.68	13.69	13.64	13.68
3253	NYSE	FCT	Thu, Apr 27, 2017	13.67	13.70	13.64	13.70
3252	NYSE	FCT	Wed, Apr 26, 2017	13.74	13.74	13.66	13.68
3251	NYSE	FCT	Tue, Apr 25, 2017	13.68	13.72	13.62	13.72
3250	NYSE	FCT	Mon, Apr 24, 2017	13.63	13.66	13.61	13.64
3249	NYSE	FCT	Fri, Apr 21, 2017	13.57	13.61	13.56	13.56
3248	NYSE	FCT	Thu, Apr 20, 2017	13.54	13.65	13.52	13.60
3247	NYSE	FCT	Wed, Apr 19, 2017	13.62	13.70	13.50	13.55
3246	NYSE	FCT	Tue, Apr 18, 2017	13.56	13.67	13.56	13.61
3245	NYSE	FCT	Mon, Apr 17, 2017	13.61	13.64	13.57	13.61
3244	NYSE	FCT	Thu, Apr 13, 2017	13.62	13.66	13.60	13.64
3243	NYSE	FCT	Wed, Apr 12, 2017	13.64	13.72	13.60	13.62
3242	NYSE	FCT	Tue, Apr 11, 2017	13.63	13.68	13.61	13.64
3241	NYSE	FCT	Mon, Apr 10, 2017	13.59	13.65	13.59	13.65
3240	NYSE	FCT	Fri, Apr 7, 2017	13.59	13.64	13.53	13.53
3239	NYSE	FCT	Thu, Apr 6, 2017	13.65	13.69	13.61	13.61
3238	NYSE	FCT	Wed, Apr 5, 2017	13.71	13.76	13.67	13.68
3237	NYSE	FCT	Tue, Apr 4, 2017	13.72	13.75	13.66	13.70
3236	NYSE	FCT	Mon, Apr 3, 2017	13.77	13.78	13.72	13.73
3235	NYSE	FCT	Fri, Mar 31, 2017	13.79	13.84	13.77	13.83
3234	NYSE	FCT	Thu, Mar 30, 2017	13.85	13.89	13.78	13.78
3233	NYSE	FCT	Wed, Mar 29, 2017	13.83	13.88	13.82	13.86
3232	NYSE	FCT	Tue, Mar 28, 2017	13.79	13.86	13.78	13.84
3231	NYSE	FCT	Mon, Mar 27, 2017	13.78	13.81	13.76	13.79
3230	NYSE	FCT	Fri, Mar 24, 2017	13.84	13.84	13.79	13.82
3229	NYSE	FCT	Thu, Mar 23, 2017	13.83	13.84	13.81	13.83
3228	NYSE	FCT	Wed, Mar 22, 2017	13.75	13.84	13.73	13.84
3227	NYSE	FCT	Tue, Mar 21, 2017	13.81	13.84	13.75	13.78
3226	NYSE	FCT	Mon, Mar 20, 2017	13.83	13.84	13.81	13.81
3225	NYSE	FCT	Fri, Mar 17, 2017	13.84	13.90	13.82	13.84
3224	NYSE	FCT	Thu, Mar 16, 2017	13.80	13.85	13.77	13.85
3223	NYSE	FCT	Wed, Mar 15, 2017	13.76	13.83	13.65	13.74
3222	NYSE	FCT	Tue, Mar 14, 2017	13.84	13.84	13.71	13.75
3221	NYSE	FCT	Mon, Mar 13, 2017	13.88	13.92	13.85	13.85
3220	NYSE	FCT	Fri, Mar 10, 2017	13.75	13.97	13.74	13.94
3219	NYSE	FCT	Thu, Mar 9, 2017	13.84	13.84	13.64	13.74
3218	NYSE	FCT	Wed, Mar 8, 2017	13.85	13.86	13.82	13.85
3217	NYSE	FCT	Tue, Mar 7, 2017	13.85	13.88	13.81	13.83
3216	NYSE	FCT	Mon, Mar 6, 2017	13.86	13.90	13.80	13.89
3215	NYSE	FCT	Fri, Mar 3, 2017	13.83	13.94	13.83	13.88
3214	NYSE	FCT	Thu, Mar 2, 2017	13.78	13.88	13.78	13.82
3213	NYSE	FCT	Wed, Mar 1, 2017	13.88	13.89	13.83	13.85
3212	NYSE	FCT	Tue, Feb 28, 2017	13.92	14.01	13.83	13.80
3211	NYSE	FCT	Mon, Feb 27, 2017	13.92	13.93	13.90	13.90
3210	NYSE	FCT	Fri, Feb 24, 2017	13.85	13.94	13.85	13.91
3209	NYSE	FCT	Thu, Feb 23, 2017	13.91	13.96	13.88	13.91
3208	NYSE	FCT	Wed, Feb 22, 2017	13.87	13.91	13.86	13.91
3207	NYSE	FCT	Tue, Feb 21, 2017	13.85	13.93	13.85	13.87
3206	NYSE	FCT	Fri, Feb 17, 2017	13.84	13.88	13.84	13.86
3205	NYSE	FCT	Thu, Feb 16, 2017	13.93	13.94	13.87	13.87
3204	NYSE	FCT	Wed, Feb 15, 2017	13.91	13.97	13.89	13.95
3203	NYSE	FCT	Tue, Feb 14, 2017	13.84	13.92	13.84	13.90
3202	NYSE	FCT	Mon, Feb 13, 2017	13.95	13.95	13.85	13.85
3201	NYSE	FCT	Fri, Feb 10, 2017	13.88	13.89	13.86	13.87
3200	NYSE	FCT	Thu, Feb 9, 2017	13.86	13.88	13.84	13.86
3199	NYSE	FCT	Wed, Feb 8, 2017	13.88	13.88	13.80	13.87
3198	NYSE	FCT	Tue, Feb 7, 2017	13.88	13.89	13.85	13.87
3197	NYSE	FCT	Mon, Feb 6, 2017	13.87	13.90	13.86	13.87
3196	NYSE	FCT	Fri, Feb 3, 2017	13.84	13.90	13.84	13.89
3195	NYSE	FCT	Thu, Feb 2, 2017	13.83	13.89	13.80	13.84
3194	NYSE	FCT	Wed, Feb 1, 2017	13.83	13.85	13.77	13.82
3193	NYSE	FCT	Tue, Jan 31, 2017	13.87	13.90	13.80	13.81
3192	NYSE	FCT	Mon, Jan 30, 2017	13.82	13.90	13.81	13.88
3191	NYSE	FCT	Fri, Jan 27, 2017	13.86	13.89	13.82	13.83
3190	NYSE	FCT	Thu, Jan 26, 2017	13.85	13.90	13.83	13.85
3189	NYSE	FCT	Wed, Jan 25, 2017	13.81	13.89	13.81	13.87
3188	NYSE	FCT	Tue, Jan 24, 2017	13.75	13.83	13.74	13.80
3187	NYSE	FCT	Mon, Jan 23, 2017	13.75	13.78	13.73	13.76
3186	NYSE	FCT	Fri, Jan 20, 2017	13.75	13.80	13.70	13.72
3185	NYSE	FCT	Thu, Jan 19, 2017	13.84	13.85	13.73	13.74
3184	NYSE	FCT	Wed, Jan 18, 2017	13.84	13.85	13.78	13.85
3183	NYSE	FCT	Tue, Jan 17, 2017	13.81	13.85	13.78	13.81
3182	NYSE	FCT	Fri, Jan 13, 2017	13.84	13.87	13.81	13.84
3181	NYSE	FCT	Thu, Jan 12, 2017	13.86	13.87	13.81	13.85
3180	NYSE	FCT	Wed, Jan 11, 2017	13.84	13.93	13.82	13.85
3179	NYSE	FCT	Tue, Jan 10, 2017	13.79	13.87	13.78	13.86
3178	NYSE	FCT	Mon, Jan 9, 2017	13.84	13.85	13.79	13.80
3177	NYSE	FCT	Fri, Jan 6, 2017	13.90	13.90	13.79	13.82
3176	NYSE	FCT	Thu, Jan 5, 2017	13.85	13.95	13.81	13.88
3175	NYSE	FCT	Wed, Jan 4, 2017	13.83	13.87	13.81	13.84
3174	NYSE	FCT	Tue, Jan 3, 2017	13.77	13.86	13.77	13.84
3173	NYSE	FCT	Fri, Dec 30, 2016	13.86	13.90	13.83	13.83
3172	NYSE	FCT	Thu, Dec 29, 2016	13.83	13.87	13.81	13.85
3171	NYSE	FCT	Wed, Dec 28, 2016	13.84	13.84	13.77	13.79
3170	NYSE	FCT	Tue, Dec 27, 2016	13.75	13.84	13.75	13.82
3169	NYSE	FCT	Fri, Dec 23, 2016	13.82	13.83	13.73	13.77
3168	NYSE	FCT	Thu, Dec 22, 2016	13.77	13.80	13.75	13.78
3167	NYSE	FCT	Wed, Dec 21, 2016	13.74	13.78	13.72	13.72
3166	NYSE	FCT	Tue, Dec 20, 2016	13.83	13.83	13.72	13.77
3165	NYSE	FCT	Mon, Dec 19, 2016	13.80	13.88	13.74	13.78
3164	NYSE	FCT	Fri, Dec 16, 2016	13.80	13.85	13.74	13.84
3163	NYSE	FCT	Thu, Dec 15, 2016	13.79	13.82	13.72	13.76
3162	NYSE	FCT	Wed, Dec 14, 2016	13.72	13.81	13.71	13.78
3161	NYSE	FCT	Tue, Dec 13, 2016	13.83	13.83	13.63	13.65
3160	NYSE	FCT	Mon, Dec 12, 2016	13.91	13.92	13.73	13.79
3159	NYSE	FCT	Fri, Dec 9, 2016	13.87	13.96	13.85	13.87
3158	NYSE	FCT	Thu, Dec 8, 2016	13.89	13.89	13.79	13.84
3157	NYSE	FCT	Wed, Dec 7, 2016	13.72	13.87	13.72	13.84
3156	NYSE	FCT	Tue, Dec 6, 2016	13.73	13.77	13.72	13.75
3155	NYSE	FCT	Mon, Dec 5, 2016	13.82	13.83	13.69	13.75
3154	NYSE	FCT	Fri, Dec 2, 2016	13.80	13.89	13.73	13.75
3153	NYSE	FCT	Thu, Dec 1, 2016	13.64	13.79	13.62	13.76
3152	NYSE	FCT	Wed, Nov 30, 2016	13.73	13.86	13.69	13.71
3151	NYSE	FCT	Tue, Nov 29, 2016	13.73	13.83	13.68	13.75
3150	NYSE	FCT	Mon, Nov 28, 2016	13.85	13.86	13.78	13.81
3149	NYSE	FCT	Fri, Nov 25, 2016	13.90	13.94	13.75	13.80
3148	NYSE	FCT	Wed, Nov 23, 2016	13.70	13.90	13.70	13.88
3147	NYSE	FCT	Tue, Nov 22, 2016	13.75	13.80	13.70	13.71
3146	NYSE	FCT	Mon, Nov 21, 2016	13.59	13.78	13.59	13.70
3145	NYSE	FCT	Fri, Nov 18, 2016	13.57	13.64	13.57	13.57
3144	NYSE	FCT	Thu, Nov 17, 2016	13.52	13.66	13.52	13.61
3143	NYSE	FCT	Wed, Nov 16, 2016	13.52	13.69	13.52	13.55
3142	NYSE	FCT	Tue, Nov 15, 2016	13.54	13.60	13.51	13.59
3141	NYSE	FCT	Mon, Nov 14, 2016	13.41	13.61	13.41	13.48
3140	NYSE	FCT	Fri, Nov 11, 2016	13.31	13.55	13.31	13.44
3139	NYSE	FCT	Thu, Nov 10, 2016	13.36	13.42	13.26	13.40
3138	NYSE	FCT	Wed, Nov 9, 2016	13.33	13.39	13.30	13.38
3137	NYSE	FCT	Tue, Nov 8, 2016	13.38	13.41	13.33	13.41
3136	NYSE	FCT	Mon, Nov 7, 2016	13.40	13.43	13.24	13.41
3135	NYSE	FCT	Fri, Nov 4, 2016	13.30	13.36	13.25	13.31
3134	NYSE	FCT	Thu, Nov 3, 2016	13.41	13.44	13.34	13.34
3133	NYSE	FCT	Wed, Nov 2, 2016	13.45	13.49	13.41	13.45
3132	NYSE	FCT	Tue, Nov 1, 2016	13.52	13.54	13.48	13.50
3131	NYSE	FCT	Mon, Oct 31, 2016	13.56	13.64	13.56	13.56
3130	NYSE	FCT	Fri, Oct 28, 2016	13.63	13.73	13.60	13.68
3129	NYSE	FCT	Thu, Oct 27, 2016	13.67	13.72	13.61	13.68
3128	NYSE	FCT	Wed, Oct 26, 2016	13.57	13.65	13.56	13.64
3127	NYSE	FCT	Tue, Oct 25, 2016	13.53	13.56	13.52	13.56
3126	NYSE	FCT	Mon, Oct 24, 2016	13.51	13.55	13.49	13.49
3125	NYSE	FCT	Fri, Oct 21, 2016	13.49	13.54	13.46	13.52
3124	NYSE	FCT	Thu, Oct 20, 2016	13.53	13.56	13.45	13.45
3123	NYSE	FCT	Wed, Oct 19, 2016	13.45	13.57	13.45	13.57
3122	NYSE	FCT	Tue, Oct 18, 2016	13.49	13.51	13.41	13.46
3121	NYSE	FCT	Mon, Oct 17, 2016	13.54	13.56	13.46	13.47
3120	NYSE	FCT	Fri, Oct 14, 2016	13.53	13.57	13.51	13.54
3119	NYSE	FCT	Thu, Oct 13, 2016	13.51	13.56	13.51	13.56
3118	NYSE	FCT	Wed, Oct 12, 2016	13.58	13.59	13.51	13.51
3117	NYSE	FCT	Tue, Oct 11, 2016	13.51	13.62	13.51	13.56
3116	NYSE	FCT	Mon, Oct 10, 2016	13.54	13.56	13.52	13.53
3115	NYSE	FCT	Fri, Oct 7, 2016	13.53	13.53	13.48	13.53
3114	NYSE	FCT	Thu, Oct 6, 2016	13.62	13.62	13.46	13.51
3113	NYSE	FCT	Wed, Oct 5, 2016	13.64	13.72	13.56	13.68
3112	NYSE	FCT	Tue, Oct 4, 2016	13.63	13.65	13.53	13.61
3111	NYSE	FCT	Mon, Oct 3, 2016	13.61	13.63	13.58	13.59
3110	NYSE	FCT	Fri, Sep 30, 2016	13.70	13.80	13.67	13.67
3109	NYSE	FCT	Thu, Sep 29, 2016	13.72	13.75	13.65	13.69
3108	NYSE	FCT	Wed, Sep 28, 2016	13.67	13.79	13.61	13.73
3107	NYSE	FCT	Tue, Sep 27, 2016	13.60	13.67	13.56	13.67
3106	NYSE	FCT	Mon, Sep 26, 2016	13.55	13.60	13.54	13.57
3105	NYSE	FCT	Fri, Sep 23, 2016	13.56	13.58	13.51	13.56
3104	NYSE	FCT	Thu, Sep 22, 2016	13.54	13.59	13.51	13.52
3103	NYSE	FCT	Wed, Sep 21, 2016	13.54	13.54	13.44	13.44
3102	NYSE	FCT	Tue, Sep 20, 2016	13.56	13.56	13.44	13.47
3101	NYSE	FCT	Mon, Sep 19, 2016	13.58	13.58	13.52	13.52
3100	NYSE	FCT	Fri, Sep 16, 2016	13.52	13.55	13.49	13.52
3099	NYSE	FCT	Thu, Sep 15, 2016	13.53	13.58	13.48	13.49
3098	NYSE	FCT	Wed, Sep 14, 2016	13.48	13.53	13.45	13.48
3097	NYSE	FCT	Tue, Sep 13, 2016	13.50	13.53	13.40	13.43
3096	NYSE	FCT	Mon, Sep 12, 2016	13.47	13.54	13.47	13.53
3095	NYSE	FCT	Fri, Sep 9, 2016	13.53	13.61	13.47	13.51
3094	NYSE	FCT	Thu, Sep 8, 2016	13.59	13.63	13.49	13.55
3093	NYSE	FCT	Wed, Sep 7, 2016	13.53	13.68	13.50	13.65
3092	NYSE	FCT	Tue, Sep 6, 2016	13.53	13.55	13.48	13.51
3091	NYSE	FCT	Fri, Sep 2, 2016	13.49	13.55	13.49	13.49
3090	NYSE	FCT	Thu, Sep 1, 2016	13.53	13.55	13.45	13.53
3089	NYSE	FCT	Wed, Aug 31, 2016	13.59	13.66	13.58	13.52
3088	NYSE	FCT	Tue, Aug 30, 2016	13.57	13.66	13.51	13.62
3087	NYSE	FCT	Mon, Aug 29, 2016	13.58	13.65	13.54	13.65
3086	NYSE	FCT	Fri, Aug 26, 2016	13.52	13.55	13.45	13.54
3085	NYSE	FCT	Thu, Aug 25, 2016	13.52	13.52	13.45	13.47
3084	NYSE	FCT	Wed, Aug 24, 2016	13.45	13.49	13.45	13.49
3083	NYSE	FCT	Tue, Aug 23, 2016	13.57	13.63	13.46	13.49
3082	NYSE	FCT	Mon, Aug 22, 2016	13.53	13.56	13.49	13.51
3081	NYSE	FCT	Fri, Aug 19, 2016	13.50	13.50	13.37	13.49
3080	NYSE	FCT	Thu, Aug 18, 2016	13.63	13.63	13.46	13.48
3079	NYSE	FCT	Wed, Aug 17, 2016	13.55	13.61	13.48	13.57
3078	NYSE	FCT	Tue, Aug 16, 2016	13.60	13.67	13.46	13.46
3077	NYSE	FCT	Mon, Aug 15, 2016	13.70	13.70	13.44	13.55
3076	NYSE	FCT	Fri, Aug 12, 2016	13.56	13.67	13.40	13.67
3075	NYSE	FCT	Thu, Aug 11, 2016	13.42	13.59	13.41	13.57
3074	NYSE	FCT	Wed, Aug 10, 2016	13.47	13.47	13.33	13.38
3073	NYSE	FCT	Tue, Aug 9, 2016	13.44	13.45	13.33	13.40
3072	NYSE	FCT	Mon, Aug 8, 2016	13.42	13.47	13.36	13.36
3071	NYSE	FCT	Fri, Aug 5, 2016	13.28	13.55	13.28	13.42
3070	NYSE	FCT	Thu, Aug 4, 2016	13.22	13.40	13.22	13.37
3069	NYSE	FCT	Wed, Aug 3, 2016	13.21	13.25	13.12	13.23
3068	NYSE	FCT	Tue, Aug 2, 2016	13.19	13.25	13.13	13.25
3067	NYSE	FCT	Mon, Aug 1, 2016	13.28	13.30	13.17	13.18
3066	NYSE	FCT	Fri, Jul 29, 2016	13.29	13.40	13.27	13.32
3065	NYSE	FCT	Thu, Jul 28, 2016	13.27	13.29	13.23	13.29
3064	NYSE	FCT	Wed, Jul 27, 2016	13.29	13.29	13.24	13.25
3063	NYSE	FCT	Tue, Jul 26, 2016	13.22	13.29	13.19	13.28
3062	NYSE	FCT	Mon, Jul 25, 2016	13.25	13.25	13.20	13.21
3061	NYSE	FCT	Fri, Jul 22, 2016	13.20	13.26	13.16	13.25
3060	NYSE	FCT	Thu, Jul 21, 2016	13.21	13.26	13.16	13.17
3059	NYSE	FCT	Wed, Jul 20, 2016	13.25	13.29	13.17	13.21
3058	NYSE	FCT	Tue, Jul 19, 2016	13.34	13.34	13.20	13.23
3057	NYSE	FCT	Mon, Jul 18, 2016	13.20	13.29	13.20	13.25
3056	NYSE	FCT	Fri, Jul 15, 2016	13.18	13.20	13.07	13.18
3055	NYSE	FCT	Thu, Jul 14, 2016	13.12	13.15	13.05	13.15
3054	NYSE	FCT	Wed, Jul 13, 2016	13.12	13.12	13.00	13.08
3053	NYSE	FCT	Tue, Jul 12, 2016	13.11	13.19	13.07	13.10
3052	NYSE	FCT	Mon, Jul 11, 2016	13.05	13.14	13.05	13.11
3051	NYSE	FCT	Fri, Jul 8, 2016	13.05	13.14	13.05	13.10
3050	NYSE	FCT	Thu, Jul 7, 2016	12.97	13.00	12.90	13.00
3049	NYSE	FCT	Wed, Jul 6, 2016	12.88	12.96	12.85	12.93
3048	NYSE	FCT	Tue, Jul 5, 2016	12.86	12.89	12.83	12.89
3047	NYSE	FCT	Fri, Jul 1, 2016	12.86	12.88	12.79	12.88
3046	NYSE	FCT	Thu, Jun 30, 2016	12.84	12.86	12.79	12.78
3045	NYSE	FCT	Wed, Jun 29, 2016	12.84	12.92	12.79	12.82
3044	NYSE	FCT	Tue, Jun 28, 2016	12.87	12.94	12.78	12.81
3043	NYSE	FCT	Mon, Jun 27, 2016	13.08	13.08	12.82	12.88
3042	NYSE	FCT	Fri, Jun 24, 2016	13.10	13.20	13.00	13.13
3041	NYSE	FCT	Thu, Jun 23, 2016	13.09	13.23	13.09	13.20
3040	NYSE	FCT	Wed, Jun 22, 2016	13.02	13.10	13.00	13.10
3039	NYSE	FCT	Tue, Jun 21, 2016	13.05	13.09	12.96	12.97
3038	NYSE	FCT	Mon, Jun 20, 2016	13.07	13.15	13.05	13.05
3037	NYSE	FCT	Fri, Jun 17, 2016	13.09	13.10	13.01	13.10
3036	NYSE	FCT	Thu, Jun 16, 2016	13.00	13.11	12.98	13.10
3035	NYSE	FCT	Wed, Jun 15, 2016	13.04	13.07	13.00	13.03
3034	NYSE	FCT	Tue, Jun 14, 2016	13.01	13.03	12.95	13.03
3033	NYSE	FCT	Mon, Jun 13, 2016	13.05	13.07	12.97	12.98
3032	NYSE	FCT	Fri, Jun 10, 2016	13.00	13.10	12.98	13.10
3031	NYSE	FCT	Thu, Jun 9, 2016	13.06	13.08	13.01	13.04
3030	NYSE	FCT	Wed, Jun 8, 2016	13.08	13.11	12.99	13.05
3029	NYSE	FCT	Tue, Jun 7, 2016	13.09	13.09	12.98	13.07
3028	NYSE	FCT	Mon, Jun 6, 2016	13.02	13.05	13.00	13.05
3027	NYSE	FCT	Fri, Jun 3, 2016	13.08	13.08	13.01	13.02
3026	NYSE	FCT	Thu, Jun 2, 2016	13.05	13.09	13.02	13.05
3025	NYSE	FCT	Wed, Jun 1, 2016	12.96	13.09	12.96	13.05
3024	NYSE	FCT	Tue, May 31, 2016	13.13	13.13	13.03	12.98
3023	NYSE	FCT	Fri, May 27, 2016	13.12	13.12	13.08	13.08
3022	NYSE	FCT	Thu, May 26, 2016	13.06	13.18	13.04	13.12
3021	NYSE	FCT	Wed, May 25, 2016	13.10	13.10	13.03	13.05
3020	NYSE	FCT	Tue, May 24, 2016	13.06	13.10	13.04	13.06
3019	NYSE	FCT	Mon, May 23, 2016	13.14	13.19	13.07	13.09
3018	NYSE	FCT	Fri, May 20, 2016	12.89	13.15	12.84	13.15
3017	NYSE	FCT	Thu, May 19, 2016	12.89	12.89	12.81	12.87
3016	NYSE	FCT	Wed, May 18, 2016	12.82	12.90	12.80	12.89
3015	NYSE	FCT	Tue, May 17, 2016	12.81	12.84	12.78	12.82
3014	NYSE	FCT	Mon, May 16, 2016	12.77	12.85	12.72	12.76
3013	NYSE	FCT	Fri, May 13, 2016	12.66	12.76	12.66	12.75
3012	NYSE	FCT	Thu, May 12, 2016	12.66	12.74	12.63	12.63
3011	NYSE	FCT	Wed, May 11, 2016	12.63	12.65	12.58	12.65
3010	NYSE	FCT	Tue, May 10, 2016	12.65	12.66	12.60	12.64
3009	NYSE	FCT	Mon, May 9, 2016	12.68	12.68	12.60	12.66
3008	NYSE	FCT	Fri, May 6, 2016	12.70	12.70	12.60	12.66
3007	NYSE	FCT	Thu, May 5, 2016	12.76	12.76	12.65	12.66
3006	NYSE	FCT	Wed, May 4, 2016	12.72	12.77	12.65	12.75
3005	NYSE	FCT	Tue, May 3, 2016	12.77	12.77	12.65	12.72
3004	NYSE	FCT	Mon, May 2, 2016	12.72	12.79	12.71	12.73
3003	NYSE	FCT	Fri, Apr 29, 2016	12.91	12.95	12.81	12.76
3002	NYSE	FCT	Thu, Apr 28, 2016	12.95	12.98	12.85	12.86
3001	NYSE	FCT	Wed, Apr 27, 2016	12.95	12.95	12.90	12.93
3000	NYSE	FCT	Tue, Apr 26, 2016	12.83	12.90	12.82	12.90
2999	NYSE	FCT	Mon, Apr 25, 2016	12.85	12.86	12.76	12.83
2998	NYSE	FCT	Fri, Apr 22, 2016	12.85	12.88	12.81	12.81
2997	NYSE	FCT	Thu, Apr 21, 2016	12.77	12.88	12.77	12.84
2996	NYSE	FCT	Wed, Apr 20, 2016	12.83	12.84	12.75	12.80
2995	NYSE	FCT	Tue, Apr 19, 2016	12.85	12.85	12.78	12.85
2994	NYSE	FCT	Mon, Apr 18, 2016	12.67	12.82	12.67	12.82
2993	NYSE	FCT	Fri, Apr 15, 2016	12.68	12.72	12.65	12.69
2992	NYSE	FCT	Thu, Apr 14, 2016	12.69	12.72	12.63	12.70
2991	NYSE	FCT	Wed, Apr 13, 2016	12.65	12.70	12.60	12.64
2990	NYSE	FCT	Tue, Apr 12, 2016	12.62	12.71	12.56	12.68
2989	NYSE	FCT	Mon, Apr 11, 2016	12.61	12.62	12.57	12.60
2988	NYSE	FCT	Fri, Apr 8, 2016	12.64	12.64	12.55	12.55
2987	NYSE	FCT	Thu, Apr 7, 2016	12.60	12.64	12.55	12.60
2986	NYSE	FCT	Wed, Apr 6, 2016	12.55	12.58	12.51	12.56
2985	NYSE	FCT	Tue, Apr 5, 2016	12.57	12.57	12.57	12.50
2984	NYSE	FCT	Mon, Apr 4, 2016	12.80	12.80	12.57	12.57
2983	NYSE	FCT	Fri, Apr 1, 2016	12.80	12.82	12.74	12.76
2982	NYSE	FCT	Thu, Mar 31, 2016	12.88	12.88	12.82	12.87
2981	NYSE	FCT	Wed, Mar 30, 2016	12.86	12.89	12.78	12.89
2980	NYSE	FCT	Tue, Mar 29, 2016	12.67	12.83	12.66	12.80
2979	NYSE	FCT	Mon, Mar 28, 2016	12.75	12.75	12.65	12.71
2978	NYSE	FCT	Thu, Mar 24, 2016	12.73	12.73	12.73	12.72
2977	NYSE	FCT	Wed, Mar 23, 2016	12.74	12.85	12.70	12.73
2976	NYSE	FCT	Tue, Mar 22, 2016	12.88	12.93	12.75	12.75
2975	NYSE	FCT	Mon, Mar 21, 2016	12.90	12.94	12.80	12.86
2974	NYSE	FCT	Fri, Mar 18, 2016	12.88	12.96	12.84	12.87
2973	NYSE	FCT	Thu, Mar 17, 2016	12.93	12.93	12.84	12.84
2972	NYSE	FCT	Wed, Mar 16, 2016	12.66	12.90	12.65	12.90
2971	NYSE	FCT	Tue, Mar 15, 2016	12.56	12.56	12.56	12.67
2970	NYSE	FCT	Mon, Mar 14, 2016	12.48	12.58	12.46	12.51
2969	NYSE	FCT	Fri, Mar 11, 2016	12.31	12.31	12.31	12.45
2968	NYSE	FCT	Thu, Mar 10, 2016	12.34	12.34	12.34	12.31
2967	NYSE	FCT	Wed, Mar 9, 2016	12.47	12.51	12.29	12.34
2966	NYSE	FCT	Tue, Mar 8, 2016	12.36	12.39	12.28	12.36
2965	NYSE	FCT	Mon, Mar 7, 2016	12.25	12.37	12.25	12.35
2964	NYSE	FCT	Fri, Mar 4, 2016	12.13	12.28	12.13	12.27
2963	NYSE	FCT	Thu, Mar 3, 2016	12.14	12.14	12.14	12.15
2962	NYSE	FCT	Wed, Mar 2, 2016	12.08	12.14	12.06	12.14
2961	NYSE	FCT	Tue, Mar 1, 2016	12.00	12.10	11.97	12.07
2960	NYSE	FCT	Mon, Feb 29, 2016	11.97	12.11	11.97	12.01
2959	NYSE	FCT	Fri, Feb 26, 2016	11.98	12.05	11.94	11.98
2958	NYSE	FCT	Thu, Feb 25, 2016	12.10	12.10	12.02	12.05
2957	NYSE	FCT	Wed, Feb 24, 2016	12.05	12.08	12.01	12.07
2956	NYSE	FCT	Tue, Feb 23, 2016	12.12	12.13	12.03	12.04
2955	NYSE	FCT	Mon, Feb 22, 2016	12.17	12.20	12.10	12.10
2954	NYSE	FCT	Fri, Feb 19, 2016	12.15	12.26	12.09	12.10
2953	NYSE	FCT	Thu, Feb 18, 2016	12.15	12.18	12.06	12.17
2952	NYSE	FCT	Wed, Feb 17, 2016	12.08	12.15	12.05	12.15
2951	NYSE	FCT	Tue, Feb 16, 2016	12.10	12.11	11.88	12.10
2950	NYSE	FCT	Fri, Feb 12, 2016	11.72	11.87	11.66	11.87
2949	NYSE	FCT	Thu, Feb 11, 2016	11.74	11.76	11.63	11.76
2948	NYSE	FCT	Wed, Feb 10, 2016	11.91	11.93	11.75	11.78
2947	NYSE	FCT	Tue, Feb 9, 2016	11.76	11.97	11.76	11.87
2946	NYSE	FCT	Mon, Feb 8, 2016	12.02	12.05	11.84	11.90
2945	NYSE	FCT	Fri, Feb 5, 2016	12.17	12.17	12.02	12.12
2944	NYSE	FCT	Thu, Feb 4, 2016	12.24	12.25	12.03	12.19
2943	NYSE	FCT	Wed, Feb 3, 2016	11.97	12.21	11.91	12.21
2942	NYSE	FCT	Tue, Feb 2, 2016	11.99	12.01	11.86	11.97
2941	NYSE	FCT	Mon, Feb 1, 2016	11.99	12.04	11.91	12.04
2940	NYSE	FCT	Fri, Jan 29, 2016	12.05	12.10	11.99	12.00
2939	NYSE	FCT	Thu, Jan 28, 2016	12.05	12.09	11.99	11.99
2938	NYSE	FCT	Wed, Jan 27, 2016	12.07	12.07	12.00	12.01
2937	NYSE	FCT	Tue, Jan 26, 2016	12.03	12.08	11.94	12.06
2936	NYSE	FCT	Mon, Jan 25, 2016	11.94	12.07	11.94	11.99
2935	NYSE	FCT	Fri, Jan 22, 2016	11.91	12.02	11.91	12.01
2934	NYSE	FCT	Thu, Jan 21, 2016	11.78	11.96	11.68	11.88
2933	NYSE	FCT	Wed, Jan 20, 2016	11.72	11.77	11.53	11.72
2932	NYSE	FCT	Tue, Jan 19, 2016	11.90	11.90	11.73	11.82
2931	NYSE	FCT	Fri, Jan 15, 2016	11.83	11.84	11.71	11.80
2930	NYSE	FCT	Thu, Jan 14, 2016	11.99	12.06	11.85	11.89
2929	NYSE	FCT	Wed, Jan 13, 2016	12.08	12.08	11.94	11.96
2928	NYSE	FCT	Tue, Jan 12, 2016	12.12	12.13	12.01	12.04
2927	NYSE	FCT	Mon, Jan 11, 2016	12.08	12.12	12.05	12.05
2926	NYSE	FCT	Fri, Jan 8, 2016	12.12	12.17	12.10	12.11
2925	NYSE	FCT	Thu, Jan 7, 2016	12.20	12.28	12.12	12.12
2924	NYSE	FCT	Wed, Jan 6, 2016	12.23	12.31	12.19	12.30
2923	NYSE	FCT	Tue, Jan 5, 2016	12.19	12.29	12.16	12.28
2922	NYSE	FCT	Mon, Jan 4, 2016	12.23	12.25	12.10	12.13
2921	NYSE	FCT	Thu, Dec 31, 2015	12.38	12.43	12.24	12.35
2920	NYSE	FCT	Wed, Dec 30, 2015	12.22	12.38	12.20	12.38
2919	NYSE	FCT	Tue, Dec 29, 2015	12.22	12.22	12.12	12.22
2918	NYSE	FCT	Mon, Dec 28, 2015	12.10	12.19	12.09	12.13
2917	NYSE	FCT	Thu, Dec 24, 2015	12.34	12.35	12.16	12.16
2916	NYSE	FCT	Wed, Dec 23, 2015	12.39	12.42	12.25	12.25
2915	NYSE	FCT	Tue, Dec 22, 2015	12.30	12.35	12.28	12.30
2914	NYSE	FCT	Mon, Dec 21, 2015	12.20	12.33	12.20	12.25
2913	NYSE	FCT	Fri, Dec 18, 2015	12.25	12.34	12.20	12.20
2912	NYSE	FCT	Thu, Dec 17, 2015	12.22	12.37	12.10	12.29
2911	NYSE	FCT	Wed, Dec 16, 2015	11.89	12.25	11.85	12.25
2910	NYSE	FCT	Tue, Dec 15, 2015	11.80	11.89	11.76	11.87
2909	NYSE	FCT	Mon, Dec 14, 2015	11.99	11.99	11.71	11.76
2908	NYSE	FCT	Fri, Dec 11, 2015	12.20	12.20	12.01	12.06
2907	NYSE	FCT	Thu, Dec 10, 2015	12.21	12.23	12.15	12.20
2906	NYSE	FCT	Wed, Dec 9, 2015	12.20	12.24	12.14	12.17
2905	NYSE	FCT	Tue, Dec 8, 2015	12.20	12.24	12.16	12.16
2904	NYSE	FCT	Mon, Dec 7, 2015	12.20	12.24	12.15	12.21
2903	NYSE	FCT	Fri, Dec 4, 2015	12.24	12.28	12.16	12.22
2902	NYSE	FCT	Thu, Dec 3, 2015	12.24	12.26	12.18	12.22
2901	NYSE	FCT	Wed, Dec 2, 2015	12.34	12.37	12.20	12.20
2900	NYSE	FCT	Tue, Dec 1, 2015	12.40	12.40	12.30	12.31
2899	NYSE	FCT	Mon, Nov 30, 2015	12.34	12.42	12.33	12.42
2898	NYSE	FCT	Fri, Nov 27, 2015	12.37	12.38	12.31	12.31
2897	NYSE	FCT	Wed, Nov 25, 2015	12.30	12.35	12.26	12.31
2896	NYSE	FCT	Tue, Nov 24, 2015	12.27	12.33	12.26	12.28
2895	NYSE	FCT	Mon, Nov 23, 2015	12.32	12.44	12.32	12.35
2894	NYSE	FCT	Fri, Nov 20, 2015	12.23	12.35	12.23	12.34
2893	NYSE	FCT	Thu, Nov 19, 2015	12.24	12.28	12.24	12.25
2892	NYSE	FCT	Wed, Nov 18, 2015	12.22	12.28	12.22	12.25
2891	NYSE	FCT	Tue, Nov 17, 2015	12.20	12.27	12.20	12.25
2890	NYSE	FCT	Mon, Nov 16, 2015	12.24	12.28	12.20	12.20
2889	NYSE	FCT	Fri, Nov 13, 2015	12.24	12.32	12.19	12.23
2888	NYSE	FCT	Thu, Nov 12, 2015	12.33	12.36	12.20	12.20
2887	NYSE	FCT	Wed, Nov 11, 2015	12.33	12.35	12.25	12.33
2886	NYSE	FCT	Tue, Nov 10, 2015	12.31	12.35	12.25	12.33
2885	NYSE	FCT	Mon, Nov 9, 2015	12.44	12.44	12.20	12.33
2884	NYSE	FCT	Fri, Nov 6, 2015	12.47	12.49	12.36	12.47
2883	NYSE	FCT	Thu, Nov 5, 2015	12.49	12.49	12.40	12.47
2882	NYSE	FCT	Wed, Nov 4, 2015	12.54	12.55	12.42	12.44
2881	NYSE	FCT	Tue, Nov 3, 2015	12.50	12.52	12.44	12.51
2880	NYSE	FCT	Mon, Nov 2, 2015	12.47	12.49	12.42	12.48
2879	NYSE	FCT	Fri, Oct 30, 2015	12.60	12.60	12.45	12.52
2878	NYSE	FCT	Thu, Oct 29, 2015	12.55	12.60	12.54	12.55
2877	NYSE	FCT	Wed, Oct 28, 2015	12.51	12.59	12.51	12.54
2876	NYSE	FCT	Tue, Oct 27, 2015	12.60	12.62	12.54	12.60
2875	NYSE	FCT	Mon, Oct 26, 2015	12.71	12.75	12.56	12.58
2874	NYSE	FCT	Fri, Oct 23, 2015	12.73	12.75	12.64	12.71
2873	NYSE	FCT	Thu, Oct 22, 2015	12.75	12.80	12.63	12.66
2872	NYSE	FCT	Wed, Oct 21, 2015	12.75	12.75	12.63	12.69
2871	NYSE	FCT	Tue, Oct 20, 2015	12.84	12.85	12.65	12.69
2870	NYSE	FCT	Mon, Oct 19, 2015	12.74	12.93	12.74	12.83
2869	NYSE	FCT	Fri, Oct 16, 2015	12.63	12.75	12.60	12.74
2868	NYSE	FCT	Thu, Oct 15, 2015	12.64	12.64	12.53	12.63
2867	NYSE	FCT	Wed, Oct 14, 2015	12.62	12.62	12.52	12.61
2866	NYSE	FCT	Tue, Oct 13, 2015	12.62	12.68	12.59	12.62
2865	NYSE	FCT	Mon, Oct 12, 2015	12.69	12.70	12.56	12.61
2864	NYSE	FCT	Fri, Oct 9, 2015	12.64	12.75	12.64	12.73
2863	NYSE	FCT	Thu, Oct 8, 2015	12.54	12.68	12.50	12.65
2862	NYSE	FCT	Wed, Oct 7, 2015	12.50	12.57	12.48	12.50
2861	NYSE	FCT	Tue, Oct 6, 2015	12.55	12.55	12.43	12.48
2860	NYSE	FCT	Mon, Oct 5, 2015	12.47	12.55	12.46	12.55
2859	NYSE	FCT	Fri, Oct 2, 2015	12.52	12.52	12.40	12.50
2858	NYSE	FCT	Thu, Oct 1, 2015	12.53	12.63	12.50	12.52
2857	NYSE	FCT	Wed, Sep 30, 2015	12.74	12.76	12.56	12.58
2856	NYSE	FCT	Tue, Sep 29, 2015	12.79	12.86	12.65	12.65
2855	NYSE	FCT	Mon, Sep 28, 2015	12.93	12.96	12.77	12.77
2854	NYSE	FCT	Fri, Sep 25, 2015	12.91	13.05	12.91	12.98
2853	NYSE	FCT	Thu, Sep 24, 2015	12.90	12.97	12.88	12.91
2852	NYSE	FCT	Wed, Sep 23, 2015	12.98	13.03	12.94	12.94
2851	NYSE	FCT	Tue, Sep 22, 2015	12.95	13.00	12.93	12.97
2850	NYSE	FCT	Mon, Sep 21, 2015	12.95	13.06	12.95	13.00
2849	NYSE	FCT	Fri, Sep 18, 2015	12.95	13.05	12.95	12.97
2848	NYSE	FCT	Thu, Sep 17, 2015	12.98	13.01	12.93	13.01
2847	NYSE	FCT	Wed, Sep 16, 2015	12.97	13.00	12.93	12.98
2846	NYSE	FCT	Tue, Sep 15, 2015	12.94	13.00	12.88	12.95
2845	NYSE	FCT	Mon, Sep 14, 2015	12.88	12.99	12.87	12.89
2844	NYSE	FCT	Fri, Sep 11, 2015	12.95	12.96	12.87	12.88
2843	NYSE	FCT	Thu, Sep 10, 2015	12.94	13.00	12.91	12.99
2842	NYSE	FCT	Wed, Sep 9, 2015	12.92	12.97	12.92	12.94
2841	NYSE	FCT	Tue, Sep 8, 2015	13.04	13.04	12.96	12.97
2840	NYSE	FCT	Fri, Sep 4, 2015	12.95	13.02	12.92	13.00
2839	NYSE	FCT	Thu, Sep 3, 2015	12.98	13.08	12.95	12.95
2838	NYSE	FCT	Wed, Sep 2, 2015	13.04	13.07	12.97	12.98
2837	NYSE	FCT	Tue, Sep 1, 2015	13.10	13.14	12.92	12.94
2836	NYSE	FCT	Mon, Aug 31, 2015	13.30	13.30	13.12	13.17
2835	NYSE	FCT	Fri, Aug 28, 2015	13.30	13.33	13.15	13.15
2834	NYSE	FCT	Thu, Aug 27, 2015	13.24	13.43	13.20	13.20
2833	NYSE	FCT	Wed, Aug 26, 2015	13.23	13.26	13.16	13.19
2832	NYSE	FCT	Tue, Aug 25, 2015	13.08	13.32	12.87	13.26
2831	NYSE	FCT	Mon, Aug 24, 2015	12.21	12.93	12.15	12.88
2830	NYSE	FCT	Fri, Aug 21, 2015	13.17	13.19	13.07	13.10
2829	NYSE	FCT	Thu, Aug 20, 2015	13.19	13.24	13.12	13.12
2828	NYSE	FCT	Wed, Aug 19, 2015	13.27	13.27	13.21	13.26
2827	NYSE	FCT	Tue, Aug 18, 2015	13.28	13.28	13.23	13.27
2826	NYSE	FCT	Mon, Aug 17, 2015	13.22	13.33	13.22	13.26
2825	NYSE	FCT	Fri, Aug 14, 2015	13.22	13.26	13.22	13.26
2824	NYSE	FCT	Thu, Aug 13, 2015	13.11	13.30	13.08	13.22
2823	NYSE	FCT	Wed, Aug 12, 2015	13.07	13.13	13.01	13.11
2822	NYSE	FCT	Tue, Aug 11, 2015	12.99	13.09	12.99	13.07
2821	NYSE	FCT	Mon, Aug 10, 2015	13.11	13.14	13.02	13.02
2820	NYSE	FCT	Fri, Aug 7, 2015	13.15	13.16	13.08	13.08
2819	NYSE	FCT	Thu, Aug 6, 2015	13.23	13.23	13.15	13.15
2818	NYSE	FCT	Wed, Aug 5, 2015	13.25	13.25	13.21	13.22
2817	NYSE	FCT	Tue, Aug 4, 2015	13.22	13.25	13.17	13.25
2816	NYSE	FCT	Mon, Aug 3, 2015	13.23	13.27	13.18	13.27
2815	NYSE	FCT	Fri, Jul 31, 2015	13.23	13.30	13.22	13.30
2814	NYSE	FCT	Thu, Jul 30, 2015	13.31	13.31	13.24	13.26
2813	NYSE	FCT	Wed, Jul 29, 2015	13.25	13.31	13.25	13.30
2812	NYSE	FCT	Tue, Jul 28, 2015	13.21	13.26	13.15	13.25
2811	NYSE	FCT	Mon, Jul 27, 2015	13.15	13.23	13.10	13.21
2810	NYSE	FCT	Fri, Jul 24, 2015	13.26	13.32	13.15	13.16
2809	NYSE	FCT	Thu, Jul 23, 2015	13.23	13.27	13.21	13.26
2808	NYSE	FCT	Wed, Jul 22, 2015	13.25	13.26	13.18	13.20
2807	NYSE	FCT	Tue, Jul 21, 2015	13.22	13.28	13.21	13.26
2806	NYSE	FCT	Mon, Jul 20, 2015	13.17	13.27	13.17	13.20
2805	NYSE	FCT	Fri, Jul 17, 2015	13.27	13.30	13.20	13.21
2804	NYSE	FCT	Thu, Jul 16, 2015	13.21	13.30	13.21	13.30
2803	NYSE	FCT	Wed, Jul 15, 2015	13.23	13.25	13.19	13.25
2802	NYSE	FCT	Tue, Jul 14, 2015	13.20	13.23	13.19	13.20
2801	NYSE	FCT	Mon, Jul 13, 2015	13.18	13.26	13.18	13.21
2800	NYSE	FCT	Fri, Jul 10, 2015	13.26	13.26	13.19	13.20
2799	NYSE	FCT	Thu, Jul 9, 2015	13.26	13.26	13.21	13.21
2798	NYSE	FCT	Wed, Jul 8, 2015	13.22	13.22	13.15	13.21
2797	NYSE	FCT	Tue, Jul 7, 2015	13.20	13.21	13.18	13.21
2796	NYSE	FCT	Mon, Jul 6, 2015	13.17	13.22	13.16	13.21
2795	NYSE	FCT	Thu, Jul 2, 2015	13.23	13.23	13.16	13.17
2794	NYSE	FCT	Wed, Jul 1, 2015	13.20	13.25	13.15	13.20
2793	NYSE	FCT	Tue, Jun 30, 2015	13.18	13.27	13.16	13.16
2792	NYSE	FCT	Mon, Jun 29, 2015	13.33	13.33	13.20	13.21
2791	NYSE	FCT	Fri, Jun 26, 2015	13.52	13.52	13.32	13.33
2790	NYSE	FCT	Thu, Jun 25, 2015	13.59	13.60	13.47	13.49
2789	NYSE	FCT	Wed, Jun 24, 2015	13.56	13.57	13.53	13.56
2788	NYSE	FCT	Tue, Jun 23, 2015	13.52	13.56	13.43	13.56
2787	NYSE	FCT	Mon, Jun 22, 2015	13.53	13.54	13.44	13.51
2786	NYSE	FCT	Fri, Jun 19, 2015	13.55	13.55	13.44	13.46
2785	NYSE	FCT	Thu, Jun 18, 2015	13.55	13.55	13.48	13.52
2784	NYSE	FCT	Wed, Jun 17, 2015	13.51	13.55	13.51	13.52
2783	NYSE	FCT	Tue, Jun 16, 2015	13.48	13.57	13.47	13.56
2782	NYSE	FCT	Mon, Jun 15, 2015	13.55	13.56	13.45	13.48
2781	NYSE	FCT	Fri, Jun 12, 2015	13.60	13.63	13.53	13.53
2780	NYSE	FCT	Thu, Jun 11, 2015	13.65	13.66	13.58	13.60
2779	NYSE	FCT	Wed, Jun 10, 2015	13.70	13.74	13.61	13.61
2778	NYSE	FCT	Tue, Jun 9, 2015	13.70	13.73	13.66	13.69
2777	NYSE	FCT	Mon, Jun 8, 2015	13.66	13.68	13.61	13.67
2776	NYSE	FCT	Fri, Jun 5, 2015	13.65	13.73	13.62	13.63
2775	NYSE	FCT	Thu, Jun 4, 2015	13.69	13.70	13.64	13.64
2774	NYSE	FCT	Wed, Jun 3, 2015	13.76	13.76	13.69	13.70
2773	NYSE	FCT	Tue, Jun 2, 2015	13.72	13.77	13.68	13.68
2772	NYSE	FCT	Mon, Jun 1, 2015	13.71	13.76	13.67	13.68
2771	NYSE	FCT	Fri, May 29, 2015	14.00	14.00	13.77	13.77
2770	NYSE	FCT	Thu, May 28, 2015	14.01	14.01	13.95	13.97
2769	NYSE	FCT	Wed, May 27, 2015	14.02	14.02	13.95	14.00
2768	NYSE	FCT	Tue, May 26, 2015	13.93	14.02	13.90	13.92
2767	NYSE	FCT	Fri, May 22, 2015	13.91	13.95	13.90	13.95
2766	NYSE	FCT	Thu, May 21, 2015	13.85	13.90	13.83	13.88
2765	NYSE	FCT	Wed, May 20, 2015	13.79	13.85	13.78	13.83
2764	NYSE	FCT	Tue, May 19, 2015	13.81	13.82	13.76	13.77
2763	NYSE	FCT	Mon, May 18, 2015	13.70	13.82	13.67	13.82
2762	NYSE	FCT	Fri, May 15, 2015	13.69	13.74	13.65	13.70
2761	NYSE	FCT	Thu, May 14, 2015	13.66	13.70	13.63	13.63
2760	NYSE	FCT	Wed, May 13, 2015	13.66	13.68	13.60	13.61
2759	NYSE	FCT	Tue, May 12, 2015	13.70	13.70	13.63	13.65
2758	NYSE	FCT	Mon, May 11, 2015	13.70	13.72	13.67	13.70
2757	NYSE	FCT	Fri, May 8, 2015	13.72	13.72	13.66	13.69
2756	NYSE	FCT	Thu, May 7, 2015	13.64	13.71	13.63	13.65
2755	NYSE	FCT	Wed, May 6, 2015	13.74	13.74	13.63	13.72
2754	NYSE	FCT	Tue, May 5, 2015	13.73	13.73	13.67	13.72
2753	NYSE	FCT	Mon, May 4, 2015	13.80	13.80	13.68	13.72
2752	NYSE	FCT	Fri, May 1, 2015	13.26	13.82	13.26	13.73
2751	NYSE	FCT	Thu, Apr 30, 2015	13.90	13.90	13.82	13.84
2750	NYSE	FCT	Wed, Apr 29, 2015	13.87	13.88	13.85	13.88
2749	NYSE	FCT	Tue, Apr 28, 2015	13.85	13.88	13.82	13.87
2748	NYSE	FCT	Mon, Apr 27, 2015	13.90	13.93	13.84	13.84
2747	NYSE	FCT	Fri, Apr 24, 2015	13.94	13.94	13.87	13.88
2746	NYSE	FCT	Thu, Apr 23, 2015	13.92	13.93	13.89	13.90
2745	NYSE	FCT	Wed, Apr 22, 2015	13.94	13.94	13.89	13.89
2744	NYSE	FCT	Tue, Apr 21, 2015	13.94	13.95	13.90	13.91
2743	NYSE	FCT	Mon, Apr 20, 2015	13.92	13.94	13.91	13.91
2742	NYSE	FCT	Fri, Apr 17, 2015	13.92	13.92	13.88	13.91
2741	NYSE	FCT	Thu, Apr 16, 2015	13.86	13.90	13.82	13.90
2740	NYSE	FCT	Wed, Apr 15, 2015	13.90	13.91	13.80	13.82
2739	NYSE	FCT	Tue, Apr 14, 2015	13.85	13.88	13.83	13.88
2738	NYSE	FCT	Mon, Apr 13, 2015	13.78	13.86	13.72	13.85
2737	NYSE	FCT	Fri, Apr 10, 2015	13.88	13.89	13.76	13.77
2736	NYSE	FCT	Thu, Apr 9, 2015	13.86	13.90	13.83	13.85
2735	NYSE	FCT	Wed, Apr 8, 2015	13.90	13.90	13.86	13.87
2734	NYSE	FCT	Tue, Apr 7, 2015	13.85	13.90	13.85	13.89
2733	NYSE	FCT	Mon, Apr 6, 2015	13.88	13.88	13.79	13.82
2732	NYSE	FCT	Thu, Apr 2, 2015	13.86	13.87	13.82	13.85
2731	NYSE	FCT	Wed, Apr 1, 2015	13.83	13.84	13.81	13.84
2730	NYSE	FCT	Tue, Mar 31, 2015	13.84	13.92	13.81	13.81
2729	NYSE	FCT	Mon, Mar 30, 2015	13.85	13.88	13.80	13.81
2728	NYSE	FCT	Fri, Mar 27, 2015	13.87	13.90	13.79	13.79
2727	NYSE	FCT	Thu, Mar 26, 2015	13.90	13.90	13.81	13.81
2726	NYSE	FCT	Wed, Mar 25, 2015	13.88	13.90	13.85	13.90
2725	NYSE	FCT	Tue, Mar 24, 2015	13.80	13.81	13.74	13.81
2724	NYSE	FCT	Mon, Mar 23, 2015	13.68	13.78	13.66	13.75
2723	NYSE	FCT	Fri, Mar 20, 2015	13.66	13.69	13.64	13.69
2722	NYSE	FCT	Thu, Mar 19, 2015	13.70	13.70	13.62	13.64
2721	NYSE	FCT	Wed, Mar 18, 2015	13.72	13.72	13.60	13.65
2720	NYSE	FCT	Tue, Mar 17, 2015	13.73	13.75	13.64	13.71
2719	NYSE	FCT	Mon, Mar 16, 2015	13.70	13.74	13.61	13.71
2718	NYSE	FCT	Fri, Mar 13, 2015	13.58	13.63	13.51	13.63
2717	NYSE	FCT	Thu, Mar 12, 2015	13.65	13.72	13.53	13.53
2716	NYSE	FCT	Wed, Mar 11, 2015	13.73	13.75	13.60	13.61
2715	NYSE	FCT	Tue, Mar 10, 2015	13.62	13.71	13.61	13.71
2714	NYSE	FCT	Mon, Mar 9, 2015	13.63	13.65	13.59	13.64
2713	NYSE	FCT	Fri, Mar 6, 2015	13.47	13.61	13.44	13.61
2712	NYSE	FCT	Thu, Mar 5, 2015	13.58	13.58	13.51	13.51
2711	NYSE	FCT	Wed, Mar 4, 2015	13.52	13.58	13.47	13.58
2710	NYSE	FCT	Tue, Mar 3, 2015	13.44	13.49	13.40	13.48
2709	NYSE	FCT	Mon, Mar 2, 2015	13.50	13.51	13.43	13.45
2708	NYSE	FCT	Fri, Feb 27, 2015	13.59	13.63	13.48	13.54
2707	NYSE	FCT	Thu, Feb 26, 2015	13.64	13.64	13.53	13.53
2706	NYSE	FCT	Wed, Feb 25, 2015	13.69	13.69	13.60	13.61
2705	NYSE	FCT	Tue, Feb 24, 2015	13.51	13.70	13.51	13.69
2704	NYSE	FCT	Mon, Feb 23, 2015	13.47	13.55	13.47	13.52
2703	NYSE	FCT	Fri, Feb 20, 2015	13.40	13.47	13.38	13.45
2702	NYSE	FCT	Thu, Feb 19, 2015	13.29	13.47	13.28	13.38
2701	NYSE	FCT	Wed, Feb 18, 2015	13.30	13.31	13.25	13.26
2700	NYSE	FCT	Tue, Feb 17, 2015	13.36	13.36	13.23	13.26
2699	NYSE	FCT	Fri, Feb 13, 2015	13.32	13.35	13.29	13.30
2698	NYSE	FCT	Thu, Feb 12, 2015	13.30	13.33	13.27	13.27
2697	NYSE	FCT	Wed, Feb 11, 2015	13.26	13.30	13.26	13.28
2696	NYSE	FCT	Tue, Feb 10, 2015	13.23	13.31	13.22	13.30
2695	NYSE	FCT	Mon, Feb 9, 2015	13.10	13.28	13.09	13.23
2694	NYSE	FCT	Fri, Feb 6, 2015	13.09	13.12	13.07	13.10
2693	NYSE	FCT	Thu, Feb 5, 2015	13.04	13.11	12.98	13.05
2692	NYSE	FCT	Wed, Feb 4, 2015	12.97	13.03	12.95	13.03
2691	NYSE	FCT	Tue, Feb 3, 2015	12.89	12.97	12.86	12.94
2690	NYSE	FCT	Mon, Feb 2, 2015	12.94	12.95	12.80	12.85
2689	NYSE	FCT	Fri, Jan 30, 2015	12.93	12.98	12.93	12.95
2688	NYSE	FCT	Thu, Jan 29, 2015	12.98	12.99	12.92	12.96
2687	NYSE	FCT	Wed, Jan 28, 2015	13.04	13.04	12.92	12.94
2686	NYSE	FCT	Tue, Jan 27, 2015	12.99	13.04	12.96	13.04
2685	NYSE	FCT	Mon, Jan 26, 2015	12.99	13.09	12.98	13.07
2684	NYSE	FCT	Fri, Jan 23, 2015	12.95	13.02	12.95	13.02
2683	NYSE	FCT	Thu, Jan 22, 2015	12.96	13.01	12.92	12.96
2682	NYSE	FCT	Wed, Jan 21, 2015	12.96	12.96	12.90	12.92
2681	NYSE	FCT	Tue, Jan 20, 2015	13.02	13.02	12.89	12.90
2680	NYSE	FCT	Fri, Jan 16, 2015	12.96	12.99	12.94	12.99
2679	NYSE	FCT	Thu, Jan 15, 2015	13.00	13.00	12.88	12.92
2678	NYSE	FCT	Wed, Jan 14, 2015	12.77	12.97	12.77	12.96
2677	NYSE	FCT	Tue, Jan 13, 2015	13.00	13.00	12.91	13.00
2676	NYSE	FCT	Mon, Jan 12, 2015	12.98	13.00	12.93	13.00
2675	NYSE	FCT	Fri, Jan 9, 2015	12.93	12.98	12.89	12.98
2674	NYSE	FCT	Thu, Jan 8, 2015	12.86	12.93	12.85	12.89
2673	NYSE	FCT	Wed, Jan 7, 2015	12.87	12.92	12.83	12.87
2672	NYSE	FCT	Tue, Jan 6, 2015	12.89	12.91	12.76	12.80
2671	NYSE	FCT	Mon, Jan 5, 2015	12.94	12.95	12.88	12.92
2670	NYSE	FCT	Fri, Jan 2, 2015	12.94	12.99	12.88	12.99
2669	NYSE	FCT	Wed, Dec 31, 2014	12.80	13.04	12.79	13.01
2668	NYSE	FCT	Tue, Dec 30, 2014	12.90	12.91	12.70	12.81
2667	NYSE	FCT	Mon, Dec 29, 2014	12.90	13.00	12.86	12.91
2666	NYSE	FCT	Fri, Dec 26, 2014	12.96	13.01	12.91	12.95
2665	NYSE	FCT	Wed, Dec 24, 2014	12.86	13.04	12.85	12.99
2664	NYSE	FCT	Tue, Dec 23, 2014	12.80	13.07	12.80	12.85
2663	NYSE	FCT	Mon, Dec 22, 2014	13.00	13.03	12.80	12.80
2662	NYSE	FCT	Fri, Dec 19, 2014	12.85	13.02	12.85	12.97
2661	NYSE	FCT	Thu, Dec 18, 2014	12.95	12.97	12.83	12.87
2660	NYSE	FCT	Wed, Dec 17, 2014	12.63	12.92	12.63	12.88
2659	NYSE	FCT	Tue, Dec 16, 2014	12.73	12.80	12.65	12.65
2658	NYSE	FCT	Mon, Dec 15, 2014	13.00	13.00	12.75	12.80
2657	NYSE	FCT	Fri, Dec 12, 2014	13.06	13.10	12.84	12.92
2656	NYSE	FCT	Thu, Dec 11, 2014	13.23	13.29	13.21	13.22
2655	NYSE	FCT	Wed, Dec 10, 2014	13.22	13.25	13.07	13.25
2654	NYSE	FCT	Tue, Dec 9, 2014	12.98	13.29	12.98	13.29
2653	NYSE	FCT	Mon, Dec 8, 2014	13.01	13.05	13.00	13.05
2652	NYSE	FCT	Fri, Dec 5, 2014	13.07	13.10	13.05	13.06
2651	NYSE	FCT	Thu, Dec 4, 2014	13.04	13.11	13.03	13.09
2650	NYSE	FCT	Wed, Dec 3, 2014	13.01	13.09	13.01	13.07
2649	NYSE	FCT	Tue, Dec 2, 2014	13.04	13.05	12.99	13.02
2648	NYSE	FCT	Mon, Dec 1, 2014	13.04	13.06	13.04	13.04
2647	NYSE	FCT	Fri, Nov 28, 2014	13.12	13.13	13.07	13.11
2646	NYSE	FCT	Wed, Nov 26, 2014	13.10	13.13	13.08	13.10
2645	NYSE	FCT	Tue, Nov 25, 2014	13.10	13.12	13.06	13.08
2644	NYSE	FCT	Mon, Nov 24, 2014	13.05	13.07	13.04	13.07
2643	NYSE	FCT	Fri, Nov 21, 2014	13.08	13.11	13.00	13.05
2642	NYSE	FCT	Thu, Nov 20, 2014	13.02	13.08	12.98	13.07
2641	NYSE	FCT	Wed, Nov 19, 2014	13.05	13.07	12.96	13.03
2640	NYSE	FCT	Tue, Nov 18, 2014	13.04	13.08	13.02	13.04
2639	NYSE	FCT	Mon, Nov 17, 2014	13.08	13.11	13.04	13.04
2638	NYSE	FCT	Fri, Nov 14, 2014	13.07	13.12	13.04	13.12
2637	NYSE	FCT	Thu, Nov 13, 2014	13.05	13.10	13.05	13.08
2636	NYSE	FCT	Wed, Nov 12, 2014	13.00	13.08	12.96	13.08
2635	NYSE	FCT	Tue, Nov 11, 2014	12.92	13.01	12.92	13.01
2634	NYSE	FCT	Mon, Nov 10, 2014	13.00	13.02	12.96	12.96
2633	NYSE	FCT	Fri, Nov 7, 2014	12.99	13.03	12.98	13.02
2632	NYSE	FCT	Thu, Nov 6, 2014	13.07	13.07	12.97	13.03
2631	NYSE	FCT	Wed, Nov 5, 2014	13.10	13.12	13.03	13.04
2630	NYSE	FCT	Tue, Nov 4, 2014	13.13	13.15	13.10	13.11
2629	NYSE	FCT	Mon, Nov 3, 2014	13.21	13.21	13.15	13.16
2628	NYSE	FCT	Fri, Oct 31, 2014	13.29	13.29	13.20	13.25
2627	NYSE	FCT	Thu, Oct 30, 2014	13.15	13.30	12.07	13.20
2626	NYSE	FCT	Wed, Oct 29, 2014	13.30	13.30	13.17	13.20
2625	NYSE	FCT	Tue, Oct 28, 2014	13.24	13.29	13.22	13.29
2624	NYSE	FCT	Mon, Oct 27, 2014	13.22	13.28	13.18	13.24
2623	NYSE	FCT	Fri, Oct 24, 2014	13.24	13.29	13.20	13.25
2622	NYSE	FCT	Thu, Oct 23, 2014	13.20	13.25	13.20	13.20
2621	NYSE	FCT	Wed, Oct 22, 2014	13.19	13.27	13.16	13.16
2620	NYSE	FCT	Tue, Oct 21, 2014	13.19	13.26	13.15	13.23
2619	NYSE	FCT	Mon, Oct 20, 2014	13.07	13.21	13.05	13.19
2618	NYSE	FCT	Fri, Oct 17, 2014	13.02	13.13	13.00	13.07
2617	NYSE	FCT	Thu, Oct 16, 2014	12.73	13.04	12.73	12.99
2616	NYSE	FCT	Wed, Oct 15, 2014	12.86	12.91	12.74	12.83
2615	NYSE	FCT	Tue, Oct 14, 2014	13.10	13.16	12.99	13.08
2614	NYSE	FCT	Mon, Oct 13, 2014	13.26	13.31	13.07	13.07
2613	NYSE	FCT	Fri, Oct 10, 2014	13.37	13.43	13.32	13.33
2612	NYSE	FCT	Thu, Oct 9, 2014	13.50	13.50	13.36	13.41
2611	NYSE	FCT	Wed, Oct 8, 2014	13.46	13.53	13.43	13.53
2610	NYSE	FCT	Tue, Oct 7, 2014	13.48	13.53	13.46	13.51
2609	NYSE	FCT	Mon, Oct 6, 2014	13.58	13.58	13.46	13.53
2608	NYSE	FCT	Fri, Oct 3, 2014	13.43	13.51	13.36	13.51
2607	NYSE	FCT	Thu, Oct 2, 2014	13.48	13.52	13.38	13.38
2606	NYSE	FCT	Wed, Oct 1, 2014	13.51	13.54	13.47	13.48
2605	NYSE	FCT	Tue, Sep 30, 2014	13.53	13.56	13.43	13.56
2604	NYSE	FCT	Mon, Sep 29, 2014	13.58	13.58	13.47	13.51
2603	NYSE	FCT	Fri, Sep 26, 2014	13.67	13.67	13.57	13.57
2602	NYSE	FCT	Thu, Sep 25, 2014	13.70	13.74	13.62	13.70
2601	NYSE	FCT	Wed, Sep 24, 2014	13.69	13.71	13.64	13.69
2600	NYSE	FCT	Tue, Sep 23, 2014	13.64	13.71	13.63	13.68
2599	NYSE	FCT	Mon, Sep 22, 2014	13.69	13.69	13.64	13.68
2598	NYSE	FCT	Fri, Sep 19, 2014	13.71	13.71	13.65	13.66
2597	NYSE	FCT	Thu, Sep 18, 2014	13.69	13.72	13.68	13.72
2596	NYSE	FCT	Wed, Sep 17, 2014	13.69	13.73	13.66	13.69
2595	NYSE	FCT	Tue, Sep 16, 2014	13.70	13.71	13.62	13.71
2594	NYSE	FCT	Mon, Sep 15, 2014	13.64	13.72	13.61	13.71
2593	NYSE	FCT	Fri, Sep 12, 2014	13.73	13.73	13.65	13.68
2592	NYSE	FCT	Thu, Sep 11, 2014	13.72	13.77	13.69	13.71
2591	NYSE	FCT	Wed, Sep 10, 2014	13.69	13.74	13.65	13.70
2590	NYSE	FCT	Tue, Sep 9, 2014	13.74	13.78	13.68	13.73
2589	NYSE	FCT	Mon, Sep 8, 2014	13.75	13.77	13.73	13.77
2588	NYSE	FCT	Fri, Sep 5, 2014	13.82	13.84	13.74	13.77
2587	NYSE	FCT	Thu, Sep 4, 2014	13.80	13.90	13.79	13.86
2586	NYSE	FCT	Wed, Sep 3, 2014	13.82	13.86	13.75	13.83
2585	NYSE	FCT	Tue, Sep 2, 2014	13.80	13.87	13.79	13.83
2584	NYSE	FCT	Fri, Aug 29, 2014	13.90	13.92	13.86	13.89
2583	NYSE	FCT	Thu, Aug 28, 2014	13.87	13.93	13.87	13.93
2582	NYSE	FCT	Wed, Aug 27, 2014	13.85	13.98	13.81	13.93
2581	NYSE	FCT	Tue, Aug 26, 2014	13.80	13.86	13.78	13.84
2580	NYSE	FCT	Mon, Aug 25, 2014	13.85	13.88	13.74	13.80
2579	NYSE	FCT	Fri, Aug 22, 2014	13.87	13.90	13.77	13.85
2578	NYSE	FCT	Thu, Aug 21, 2014	13.94	13.96	13.84	13.87
2577	NYSE	FCT	Wed, Aug 20, 2014	13.92	13.93	13.84	13.90
2576	NYSE	FCT	Tue, Aug 19, 2014	13.93	13.93	13.83	13.91
2575	NYSE	FCT	Mon, Aug 18, 2014	13.78	13.87	13.72	13.87
2574	NYSE	FCT	Fri, Aug 15, 2014	13.78	13.79	13.73	13.78
2573	NYSE	FCT	Thu, Aug 14, 2014	13.65	13.79	13.65	13.77
2572	NYSE	FCT	Wed, Aug 13, 2014	13.71	13.76	13.63	13.64
2571	NYSE	FCT	Tue, Aug 12, 2014	13.77	13.77	13.68	13.76
2570	NYSE	FCT	Mon, Aug 11, 2014	13.72	13.73	13.67	13.72
2569	NYSE	FCT	Fri, Aug 8, 2014	13.63	13.64	13.56	13.59
2568	NYSE	FCT	Thu, Aug 7, 2014	13.62	13.66	13.52	13.58
2567	NYSE	FCT	Wed, Aug 6, 2014	13.48	13.58	13.48	13.58
2566	NYSE	FCT	Tue, Aug 5, 2014	13.70	13.70	13.53	13.57
2565	NYSE	FCT	Mon, Aug 4, 2014	13.85	13.85	13.60	13.69
2564	NYSE	FCT	Fri, Aug 1, 2014	13.85	13.85	13.76	13.80
2563	NYSE	FCT	Thu, Jul 31, 2014	13.89	13.89	13.81	13.83
2562	NYSE	FCT	Wed, Jul 30, 2014	13.97	13.98	13.87	13.87
2561	NYSE	FCT	Tue, Jul 29, 2014	13.92	14.01	13.91	13.99
2560	NYSE	FCT	Mon, Jul 28, 2014	14.02	14.02	13.91	13.91
2559	NYSE	FCT	Fri, Jul 25, 2014	13.96	14.08	13.96	13.97
2558	NYSE	FCT	Thu, Jul 24, 2014	14.03	14.08	13.96	14.00
2557	NYSE	FCT	Wed, Jul 23, 2014	13.95	14.01	13.92	14.01
2556	NYSE	FCT	Tue, Jul 22, 2014	13.92	13.98	13.92	13.94
2555	NYSE	FCT	Mon, Jul 21, 2014	13.94	14.02	13.92	13.94
2554	NYSE	FCT	Fri, Jul 18, 2014	13.85	13.98	13.85	13.91
2553	NYSE	FCT	Thu, Jul 17, 2014	13.97	14.00	13.82	13.86
2552	NYSE	FCT	Wed, Jul 16, 2014	14.04	14.04	13.95	13.95
2551	NYSE	FCT	Tue, Jul 15, 2014	14.04	14.06	13.95	14.03
2550	NYSE	FCT	Mon, Jul 14, 2014	14.01	14.05	13.99	14.02
2549	NYSE	FCT	Fri, Jul 11, 2014	14.00	14.02	13.95	13.98
2548	NYSE	FCT	Thu, Jul 10, 2014	13.98	14.00	13.94	13.97
2547	NYSE	FCT	Wed, Jul 9, 2014	14.04	14.04	13.95	13.97
2546	NYSE	FCT	Tue, Jul 8, 2014	13.98	14.06	13.96	14.04
2545	NYSE	FCT	Mon, Jul 7, 2014	13.99	14.09	13.97	13.99
2544	NYSE	FCT	Thu, Jul 3, 2014	14.04	14.07	13.99	13.99
2543	NYSE	FCT	Wed, Jul 2, 2014	14.09	14.15	14.04	14.04
2542	NYSE	FCT	Tue, Jul 1, 2014	14.23	14.28	14.13	14.14
2541	NYSE	FCT	Mon, Jun 30, 2014	14.27	14.30	14.25	14.29
2540	NYSE	FCT	Fri, Jun 27, 2014	14.24	14.28	14.23	14.25
2539	NYSE	FCT	Thu, Jun 26, 2014	14.19	14.25	14.16	14.24
2538	NYSE	FCT	Wed, Jun 25, 2014	14.17	14.25	14.16	14.19
2537	NYSE	FCT	Tue, Jun 24, 2014	14.12	14.21	14.12	14.15
2536	NYSE	FCT	Mon, Jun 23, 2014	14.08	14.17	14.07	14.15
2535	NYSE	FCT	Fri, Jun 20, 2014	14.13	14.14	14.09	14.11
2534	NYSE	FCT	Thu, Jun 19, 2014	14.10	14.14	14.04	14.14
2533	NYSE	FCT	Wed, Jun 18, 2014	14.05	14.09	14.00	14.06
2532	NYSE	FCT	Tue, Jun 17, 2014	13.93	14.09	13.90	14.09
2531	NYSE	FCT	Mon, Jun 16, 2014	14.02	14.02	13.92	13.93
2530	NYSE	FCT	Fri, Jun 13, 2014	13.93	14.00	13.91	14.00
2529	NYSE	FCT	Thu, Jun 12, 2014	13.87	13.96	13.87	13.95
2528	NYSE	FCT	Wed, Jun 11, 2014	13.90	13.95	13.88	13.92
2527	NYSE	FCT	Tue, Jun 10, 2014	13.83	13.90	13.83	13.90
2526	NYSE	FCT	Mon, Jun 9, 2014	13.83	13.88	13.81	13.88
2525	NYSE	FCT	Fri, Jun 6, 2014	13.78	13.84	13.78	13.81
2524	NYSE	FCT	Thu, Jun 5, 2014	13.79	13.83	13.78	13.80
2523	NYSE	FCT	Wed, Jun 4, 2014	13.87	13.88	13.83	13.85
2522	NYSE	FCT	Tue, Jun 3, 2014	13.90	13.94	13.82	13.87
2521	NYSE	FCT	Mon, Jun 2, 2014	14.00	14.00	13.91	13.91
2520	NYSE	FCT	Fri, May 30, 2014	13.96	14.02	13.95	14.00
2519	NYSE	FCT	Thu, May 29, 2014	13.98	14.02	13.96	13.99
2518	NYSE	FCT	Wed, May 28, 2014	13.97	14.01	13.94	13.97
2517	NYSE	FCT	Tue, May 27, 2014	13.94	13.96	13.90	13.96
2516	NYSE	FCT	Fri, May 23, 2014	13.93	13.96	13.90	13.95
2515	NYSE	FCT	Thu, May 22, 2014	13.86	13.93	13.83	13.90
2514	NYSE	FCT	Wed, May 21, 2014	13.88	13.92	13.86	13.89
2513	NYSE	FCT	Tue, May 20, 2014	13.92	13.92	13.81	13.87
2512	NYSE	FCT	Mon, May 19, 2014	13.94	13.95	13.86	13.88
2511	NYSE	FCT	Fri, May 16, 2014	13.90	13.94	13.84	13.94
2510	NYSE	FCT	Thu, May 15, 2014	13.91	13.91	13.80	13.84
2509	NYSE	FCT	Wed, May 14, 2014	13.83	13.89	13.81	13.87
2508	NYSE	FCT	Tue, May 13, 2014	13.86	13.87	13.80	13.83
2507	NYSE	FCT	Mon, May 12, 2014	13.86	13.88	13.80	13.87
2506	NYSE	FCT	Fri, May 9, 2014	13.80	13.87	13.80	13.84
2505	NYSE	FCT	Thu, May 8, 2014	13.86	13.86	13.80	13.82
2504	NYSE	FCT	Wed, May 7, 2014	13.84	13.91	13.84	13.87
2503	NYSE	FCT	Tue, May 6, 2014	13.81	13.88	13.81	13.87
2502	NYSE	FCT	Mon, May 5, 2014	13.77	13.88	13.77	13.85
2501	NYSE	FCT	Fri, May 2, 2014	13.88	13.93	13.80	13.80
2500	NYSE	FCT	Thu, May 1, 2014	13.91	14.00	13.90	13.91
2499	NYSE	FCT	Wed, Apr 30, 2014	13.95	14.06	13.94	14.02
2498	NYSE	FCT	Tue, Apr 29, 2014	13.95	14.00	13.95	13.96
2497	NYSE	FCT	Mon, Apr 28, 2014	13.95	13.98	13.94	13.95
2496	NYSE	FCT	Fri, Apr 25, 2014	13.88	13.94	13.88	13.93
2495	NYSE	FCT	Thu, Apr 24, 2014	13.96	13.96	13.93	13.94
2494	NYSE	FCT	Wed, Apr 23, 2014	13.93	14.02	13.91	13.95
2493	NYSE	FCT	Tue, Apr 22, 2014	13.90	13.98	13.90	13.96
2492	NYSE	FCT	Mon, Apr 21, 2014	13.95	14.02	13.84	13.89
2491	NYSE	FCT	Thu, Apr 17, 2014	13.96	14.01	13.92	14.01
2490	NYSE	FCT	Wed, Apr 16, 2014	13.94	14.03	13.94	13.99
2489	NYSE	FCT	Tue, Apr 15, 2014	14.05	14.08	13.94	13.95
2488	NYSE	FCT	Mon, Apr 14, 2014	14.06	14.08	14.01	14.05
2487	NYSE	FCT	Fri, Apr 11, 2014	14.11	14.11	14.03	14.04
2486	NYSE	FCT	Thu, Apr 10, 2014	14.12	14.17	14.10	14.10
2485	NYSE	FCT	Wed, Apr 9, 2014	14.17	14.20	14.10	14.16
2484	NYSE	FCT	Tue, Apr 8, 2014	14.18	14.23	14.17	14.17
2483	NYSE	FCT	Mon, Apr 7, 2014	14.20	14.26	14.20	14.20
2482	NYSE	FCT	Fri, Apr 4, 2014	14.23	14.31	14.22	14.24
2481	NYSE	FCT	Thu, Apr 3, 2014	14.30	14.32	14.23	14.24
2480	NYSE	FCT	Wed, Apr 2, 2014	14.30	14.42	14.30	14.31
2479	NYSE	FCT	Tue, Apr 1, 2014	14.42	14.42	14.34	14.36
2478	NYSE	FCT	Mon, Mar 31, 2014	14.46	14.49	14.41	14.45
2477	NYSE	FCT	Fri, Mar 28, 2014	14.40	14.49	14.40	14.45
2476	NYSE	FCT	Thu, Mar 27, 2014	14.37	14.43	14.34	14.41
2475	NYSE	FCT	Wed, Mar 26, 2014	14.38	14.42	14.35	14.39
2474	NYSE	FCT	Tue, Mar 25, 2014	14.32	14.40	14.30	14.40
2473	NYSE	FCT	Mon, Mar 24, 2014	14.28	14.42	14.28	14.32
2472	NYSE	FCT	Fri, Mar 21, 2014	14.28	14.36	14.28	14.30
2471	NYSE	FCT	Thu, Mar 20, 2014	14.32	14.38	14.27	14.30
2470	NYSE	FCT	Wed, Mar 19, 2014	14.27	14.39	14.27	14.39
2469	NYSE	FCT	Tue, Mar 18, 2014	14.23	14.30	14.23	14.28
2468	NYSE	FCT	Mon, Mar 17, 2014	14.28	14.28	14.23	14.24
2467	NYSE	FCT	Fri, Mar 14, 2014	14.19	14.23	14.18	14.23
2466	NYSE	FCT	Thu, Mar 13, 2014	14.19	14.27	14.18	14.19
2465	NYSE	FCT	Wed, Mar 12, 2014	14.21	14.23	14.14	14.20
2464	NYSE	FCT	Tue, Mar 11, 2014	14.23	14.24	14.14	14.24
2463	NYSE	FCT	Mon, Mar 10, 2014	14.21	14.26	14.20	14.25
2462	NYSE	FCT	Fri, Mar 7, 2014	14.24	14.24	14.16	14.23
2461	NYSE	FCT	Thu, Mar 6, 2014	14.19	14.26	14.13	14.26
2460	NYSE	FCT	Wed, Mar 5, 2014	14.20	14.22	14.17	14.19
2459	NYSE	FCT	Tue, Mar 4, 2014	14.14	14.24	14.13	14.21
2458	NYSE	FCT	Mon, Mar 3, 2014	14.13	14.20	14.11	14.11
2457	NYSE	FCT	Fri, Feb 28, 2014	14.22	14.36	14.22	14.29
2456	NYSE	FCT	Thu, Feb 27, 2014	14.30	14.34	14.22	14.27
2455	NYSE	FCT	Wed, Feb 26, 2014	14.39	14.39	14.27	14.31
2454	NYSE	FCT	Tue, Feb 25, 2014	14.36	14.47	14.36	14.43
2453	NYSE	FCT	Mon, Feb 24, 2014	14.42	14.48	14.40	14.40
2452	NYSE	FCT	Fri, Feb 21, 2014	14.40	14.47	14.38	14.43
2451	NYSE	FCT	Thu, Feb 20, 2014	14.46	14.51	14.42	14.42
2450	NYSE	FCT	Wed, Feb 19, 2014	14.42	14.55	14.42	14.47
2449	NYSE	FCT	Tue, Feb 18, 2014	14.32	14.49	14.24	14.49
2448	NYSE	FCT	Fri, Feb 14, 2014	14.29	14.34	14.26	14.27
2447	NYSE	FCT	Thu, Feb 13, 2014	14.20	14.30	14.19	14.26
2446	NYSE	FCT	Wed, Feb 12, 2014	14.29	14.31	14.21	14.22
2445	NYSE	FCT	Tue, Feb 11, 2014	14.28	14.34	14.24	14.27
2444	NYSE	FCT	Mon, Feb 10, 2014	14.38	14.38	14.27	14.33
2443	NYSE	FCT	Fri, Feb 7, 2014	14.27	14.35	14.23	14.35
2442	NYSE	FCT	Thu, Feb 6, 2014	14.25	14.29	14.16	14.25
2441	NYSE	FCT	Wed, Feb 5, 2014	14.29	14.29	14.14	14.22
2440	NYSE	FCT	Tue, Feb 4, 2014	14.23	14.28	14.15	14.27
2439	NYSE	FCT	Mon, Feb 3, 2014	14.28	14.33	14.17	14.17
2438	NYSE	FCT	Fri, Jan 31, 2014	14.27	14.35	14.26	14.35
2437	NYSE	FCT	Thu, Jan 30, 2014	14.36	14.44	14.32	14.34
2436	NYSE	FCT	Wed, Jan 29, 2014	14.53	14.62	14.31	14.32
2435	NYSE	FCT	Tue, Jan 28, 2014	14.48	14.63	14.46	14.54
2434	NYSE	FCT	Mon, Jan 27, 2014	14.61	14.64	14.47	14.50
2433	NYSE	FCT	Fri, Jan 24, 2014	14.58	14.65	14.50	14.57
2432	NYSE	FCT	Thu, Jan 23, 2014	14.59	14.62	14.51	14.59
2431	NYSE	FCT	Wed, Jan 22, 2014	14.53	14.62	14.51	14.62
2430	NYSE	FCT	Tue, Jan 21, 2014	14.58	14.62	14.52	14.55
2429	NYSE	FCT	Fri, Jan 17, 2014	14.52	14.65	14.52	14.61
2428	NYSE	FCT	Thu, Jan 16, 2014	14.49	14.70	14.49	14.57
2427	NYSE	FCT	Wed, Jan 15, 2014	14.47	14.56	14.44	14.53
2426	NYSE	FCT	Tue, Jan 14, 2014	14.46	14.46	14.30	14.46
2425	NYSE	FCT	Mon, Jan 13, 2014	14.36	14.49	14.35	14.40
2424	NYSE	FCT	Fri, Jan 10, 2014	14.47	14.51	14.40	14.40
2423	NYSE	FCT	Thu, Jan 9, 2014	14.50	14.54	14.46	14.48
2422	NYSE	FCT	Wed, Jan 8, 2014	14.42	14.54	14.42	14.50
2421	NYSE	FCT	Tue, Jan 7, 2014	14.28	14.45	14.28	14.44
2420	NYSE	FCT	Mon, Jan 6, 2014	14.26	14.45	14.26	14.26
2419	NYSE	FCT	Fri, Jan 3, 2014	14.40	14.47	14.22	14.33
2418	NYSE	FCT	Thu, Jan 2, 2014	14.33	14.47	14.33	14.41
2417	NYSE	FCT	Tue, Dec 31, 2013	14.26	14.52	14.24	14.50
2416	NYSE	FCT	Mon, Dec 30, 2013	14.28	14.32	14.17	14.32
2415	NYSE	FCT	Fri, Dec 27, 2013	14.31	14.42	14.20	14.33
2414	NYSE	FCT	Thu, Dec 26, 2013	14.30	14.38	14.30	14.34
2413	NYSE	FCT	Tue, Dec 24, 2013	14.18	14.35	14.18	14.34
2412	NYSE	FCT	Mon, Dec 23, 2013	14.07	14.40	14.07	14.31
2411	NYSE	FCT	Fri, Dec 20, 2013	14.00	14.17	14.00	14.11
2410	NYSE	FCT	Thu, Dec 19, 2013	13.97	14.12	13.96	14.06
2409	NYSE	FCT	Wed, Dec 18, 2013	13.93	14.11	13.90	13.98
2408	NYSE	FCT	Tue, Dec 17, 2013	13.91	14.07	13.91	14.05
2407	NYSE	FCT	Mon, Dec 16, 2013	13.99	14.01	13.89	13.95
2406	NYSE	FCT	Fri, Dec 13, 2013	14.14	14.14	13.92	13.99
2405	NYSE	FCT	Thu, Dec 12, 2013	14.12	14.36	14.04	14.04
2404	NYSE	FCT	Wed, Dec 11, 2013	14.18	14.33	14.16	14.16
2403	NYSE	FCT	Tue, Dec 10, 2013	14.35	14.35	14.21	14.21
2402	NYSE	FCT	Mon, Dec 9, 2013	14.11	14.25	14.11	14.25
2401	NYSE	FCT	Fri, Dec 6, 2013	14.16	14.21	14.06	14.17
2400	NYSE	FCT	Thu, Dec 5, 2013	14.31	14.35	14.13	14.17
2399	NYSE	FCT	Wed, Dec 4, 2013	14.46	14.63	14.34	14.38
2398	NYSE	FCT	Tue, Dec 3, 2013	14.46	14.65	14.46	14.56
2397	NYSE	FCT	Mon, Dec 2, 2013	14.53	14.59	14.48	14.54
2396	NYSE	FCT	Fri, Nov 29, 2013	14.52	14.63	14.52	14.63
2395	NYSE	FCT	Wed, Nov 27, 2013	14.51	14.59	14.49	14.58
2394	NYSE	FCT	Tue, Nov 26, 2013	14.52	14.62	14.46	14.58
2393	NYSE	FCT	Mon, Nov 25, 2013	14.67	14.72	14.53	14.57
2392	NYSE	FCT	Fri, Nov 22, 2013	14.67	14.82	14.67	14.69
2391	NYSE	FCT	Thu, Nov 21, 2013	14.64	14.75	14.64	14.71
2390	NYSE	FCT	Wed, Nov 20, 2013	14.63	14.80	14.63	14.64
2389	NYSE	FCT	Tue, Nov 19, 2013	14.65	14.72	14.61	14.66
2388	NYSE	FCT	Mon, Nov 18, 2013	14.68	14.76	14.62	14.72
2387	NYSE	FCT	Fri, Nov 15, 2013	14.54	14.77	14.49	14.71
2386	NYSE	FCT	Thu, Nov 14, 2013	14.39	14.56	14.25	14.56
2385	NYSE	FCT	Wed, Nov 13, 2013	14.26	14.37	14.18	14.32
2384	NYSE	FCT	Tue, Nov 12, 2013	14.31	14.35	14.18	14.26
2383	NYSE	FCT	Mon, Nov 11, 2013	14.14	14.38	14.08	14.36
2382	NYSE	FCT	Fri, Nov 8, 2013	14.14	14.14	14.04	14.10
2381	NYSE	FCT	Thu, Nov 7, 2013	14.28	14.28	14.15	14.19
2380	NYSE	FCT	Wed, Nov 6, 2013	14.16	14.26	14.11	14.24
2379	NYSE	FCT	Tue, Nov 5, 2013	14.25	14.34	14.20	14.25
2378	NYSE	FCT	Mon, Nov 4, 2013	14.41	14.41	14.25	14.31
2377	NYSE	FCT	Fri, Nov 1, 2013	14.55	14.57	14.34	14.43
2376	NYSE	FCT	Thu, Oct 31, 2013	14.59	14.68	14.55	14.55
2375	NYSE	FCT	Wed, Oct 30, 2013	14.58	14.65	14.55	14.60
2374	NYSE	FCT	Tue, Oct 29, 2013	14.61	14.63	14.55	14.57
2373	NYSE	FCT	Mon, Oct 28, 2013	14.65	14.70	14.55	14.58
2372	NYSE	FCT	Fri, Oct 25, 2013	14.65	14.71	14.61	14.71
2371	NYSE	FCT	Thu, Oct 24, 2013	14.63	14.73	14.61	14.67
2370	NYSE	FCT	Wed, Oct 23, 2013	14.60	14.68	14.58	14.65
2369	NYSE	FCT	Tue, Oct 22, 2013	14.50	14.64	14.49	14.64
2368	NYSE	FCT	Mon, Oct 21, 2013	14.55	14.64	14.49	14.50
2367	NYSE	FCT	Fri, Oct 18, 2013	14.62	14.67	14.55	14.61
2366	NYSE	FCT	Thu, Oct 17, 2013	14.38	14.69	14.38	14.68
2365	NYSE	FCT	Wed, Oct 16, 2013	14.47	14.50	14.37	14.45
2364	NYSE	FCT	Tue, Oct 15, 2013	14.58	14.58	14.37	14.42
2363	NYSE	FCT	Mon, Oct 14, 2013	14.50	14.56	14.43	14.52
2362	NYSE	FCT	Fri, Oct 11, 2013	14.49	14.54	14.45	14.52
2361	NYSE	FCT	Thu, Oct 10, 2013	14.29	14.50	14.29	14.48
2360	NYSE	FCT	Wed, Oct 9, 2013	14.20	14.35	14.10	14.33
2359	NYSE	FCT	Tue, Oct 8, 2013	14.14	14.29	14.11	14.22
2358	NYSE	FCT	Mon, Oct 7, 2013	14.21	14.25	14.06	14.08
2357	NYSE	FCT	Fri, Oct 4, 2013	14.21	14.31	14.17	14.21
2356	NYSE	FCT	Thu, Oct 3, 2013	14.26	14.27	14.08	14.25
2355	NYSE	FCT	Wed, Oct 2, 2013	14.12	14.33	14.09	14.29
2354	NYSE	FCT	Tue, Oct 1, 2013	14.21	14.35	14.21	14.24
2353	NYSE	FCT	Mon, Sep 30, 2013	14.32	14.47	14.30	14.31
2352	NYSE	FCT	Fri, Sep 27, 2013	14.55	14.63	14.38	14.46
2351	NYSE	FCT	Thu, Sep 26, 2013	14.52	14.65	14.52	14.62
2350	NYSE	FCT	Wed, Sep 25, 2013	14.67	14.69	14.57	14.60
2349	NYSE	FCT	Tue, Sep 24, 2013	14.65	14.90	14.62	14.87
2348	NYSE	FCT	Mon, Sep 23, 2013	14.60	14.80	14.60	14.71
2347	NYSE	FCT	Fri, Sep 20, 2013	14.72	14.80	14.59	14.67
2346	NYSE	FCT	Thu, Sep 19, 2013	14.90	14.90	14.74	14.80
2345	NYSE	FCT	Wed, Sep 18, 2013	14.75	14.90	14.64	14.88
2344	NYSE	FCT	Tue, Sep 17, 2013	14.77	14.83	14.71	14.80
2343	NYSE	FCT	Mon, Sep 16, 2013	15.00	15.00	14.80	14.84
2342	NYSE	FCT	Fri, Sep 13, 2013	14.75	14.87	14.71	14.85
2341	NYSE	FCT	Thu, Sep 12, 2013	14.70	14.85	14.66	14.82
2340	NYSE	FCT	Wed, Sep 11, 2013	14.68	14.89	14.60	14.75
2339	NYSE	FCT	Tue, Sep 10, 2013	14.51	14.65	14.51	14.65
2338	NYSE	FCT	Mon, Sep 9, 2013	14.37	14.65	14.31	14.54
2337	NYSE	FCT	Fri, Sep 6, 2013	14.52	14.54	14.22	14.31
2336	NYSE	FCT	Thu, Sep 5, 2013	14.88	14.99	14.43	14.52
2335	NYSE	FCT	Wed, Sep 4, 2013	14.83	14.97	14.74	14.88
2334	NYSE	FCT	Tue, Sep 3, 2013	15.15	15.15	14.85	14.90
2333	NYSE	FCT	Fri, Aug 30, 2013	15.05	15.19	14.96	15.07
2332	NYSE	FCT	Thu, Aug 29, 2013	14.95	15.14	14.89	15.11
2331	NYSE	FCT	Wed, Aug 28, 2013	14.90	15.15	14.90	15.02
2330	NYSE	FCT	Tue, Aug 27, 2013	15.06	15.22	14.85	14.99
2329	NYSE	FCT	Mon, Aug 26, 2013	15.26	15.54	15.06	15.12
2328	NYSE	FCT	Fri, Aug 23, 2013	15.49	15.55	15.30	15.35
2327	NYSE	FCT	Thu, Aug 22, 2013	16.09	16.09	15.47	15.47
2326	NYSE	FCT	Wed, Aug 21, 2013	16.00	16.20	15.84	16.12
2325	NYSE	FCT	Tue, Aug 20, 2013	15.93	16.20	15.76	15.93
2324	NYSE	FCT	Mon, Aug 19, 2013	15.58	16.15	15.52	15.99
2323	NYSE	FCT	Fri, Aug 16, 2013	15.90	15.95	15.60	15.63
2322	NYSE	FCT	Thu, Aug 15, 2013	16.09	16.11	15.82	16.06
2321	NYSE	FCT	Wed, Aug 14, 2013	15.99	16.29	15.99	16.09
2320	NYSE	FCT	Tue, Aug 13, 2013	15.92	16.17	15.82	16.11
2319	NYSE	FCT	Mon, Aug 12, 2013	16.04	16.12	15.79	16.03
2318	NYSE	FCT	Fri, Aug 9, 2013	15.66	16.36	15.61	16.05
2317	NYSE	FCT	Thu, Aug 8, 2013	15.67	15.88	15.52	15.81
2316	NYSE	FCT	Wed, Aug 7, 2013	15.67	15.87	15.67	15.69
2315	NYSE	FCT	Tue, Aug 6, 2013	15.69	15.78	15.60	15.76
2314	NYSE	FCT	Mon, Aug 5, 2013	15.68	15.83	15.62	15.65
2313	NYSE	FCT	Fri, Aug 2, 2013	15.64	15.93	15.52	15.75
2312	NYSE	FCT	Thu, Aug 1, 2013	15.65	15.90	15.65	15.79
2311	NYSE	FCT	Wed, Jul 31, 2013	15.61	15.75	15.61	15.74
2310	NYSE	FCT	Tue, Jul 30, 2013	15.72	15.87	15.54	15.67
2309	NYSE	FCT	Mon, Jul 29, 2013	15.74	15.96	15.70	15.77
2308	NYSE	FCT	Fri, Jul 26, 2013	15.85	16.14	15.65	15.78
2307	NYSE	FCT	Thu, Jul 25, 2013	15.85	16.00	15.85	16.00
2306	NYSE	FCT	Wed, Jul 24, 2013	15.88	15.90	15.69	15.89
2305	NYSE	FCT	Tue, Jul 23, 2013	15.54	15.87	15.25	15.80
2304	NYSE	FCT	Mon, Jul 22, 2013	15.59	15.60	15.42	15.52
2303	NYSE	FCT	Fri, Jul 19, 2013	15.46	15.59	15.45	15.48
2302	NYSE	FCT	Thu, Jul 18, 2013	15.54	15.68	15.49	15.55
2301	NYSE	FCT	Wed, Jul 17, 2013	15.50	15.70	15.50	15.59
2300	NYSE	FCT	Tue, Jul 16, 2013	15.54	15.60	15.41	15.52
2299	NYSE	FCT	Mon, Jul 15, 2013	15.50	15.60	15.44	15.60
2298	NYSE	FCT	Fri, Jul 12, 2013	15.25	15.50	15.20	15.47
2297	NYSE	FCT	Thu, Jul 11, 2013	15.28	15.47	15.25	15.44
2296	NYSE	FCT	Wed, Jul 10, 2013	15.16	15.33	15.16	15.27
2295	NYSE	FCT	Tue, Jul 9, 2013	15.06	15.33	14.73	15.25
2294	NYSE	FCT	Mon, Jul 8, 2013	15.05	15.19	14.87	14.99
2293	NYSE	FCT	Fri, Jul 5, 2013	15.10	15.47	14.91	15.12
2292	NYSE	FCT	Wed, Jul 3, 2013	14.99	15.09	14.81	15.05
2291	NYSE	FCT	Tue, Jul 2, 2013	15.24	15.24	15.04	15.08
2290	NYSE	FCT	Mon, Jul 1, 2013	15.27	15.38	15.09	15.21
2289	NYSE	FCT	Fri, Jun 28, 2013	15.17	15.28	15.12	15.15
2288	NYSE	FCT	Thu, Jun 27, 2013	15.38	15.44	15.12	15.25
2287	NYSE	FCT	Wed, Jun 26, 2013	15.19	15.50	15.18	15.24
2286	NYSE	FCT	Tue, Jun 25, 2013	14.85	15.18	14.78	15.11
2285	NYSE	FCT	Mon, Jun 24, 2013	14.90	15.10	14.72	14.85
2284	NYSE	FCT	Fri, Jun 21, 2013	14.81	15.10	14.81	15.02
2283	NYSE	FCT	Thu, Jun 20, 2013	15.19	15.19	14.77	14.87
2282	NYSE	FCT	Wed, Jun 19, 2013	15.17	15.28	15.12	15.23
2281	NYSE	FCT	Tue, Jun 18, 2013	15.34	15.37	15.16	15.20
2280	NYSE	FCT	Mon, Jun 17, 2013	15.40	15.40	15.21	15.26
2279	NYSE	FCT	Fri, Jun 14, 2013	15.31	15.40	15.20	15.40
2278	NYSE	FCT	Thu, Jun 13, 2013	15.07	15.31	15.05	15.23
2277	NYSE	FCT	Wed, Jun 12, 2013	15.20	15.32	15.05	15.25
2276	NYSE	FCT	Tue, Jun 11, 2013	15.26	15.33	15.02	15.24
2275	NYSE	FCT	Mon, Jun 10, 2013	15.52	15.56	15.26	15.32
2274	NYSE	FCT	Fri, Jun 7, 2013	15.60	15.60	15.48	15.54
2273	NYSE	FCT	Thu, Jun 6, 2013	15.45	15.60	15.35	15.57
2272	NYSE	FCT	Wed, Jun 5, 2013	15.28	15.39	15.22	15.33
2271	NYSE	FCT	Tue, Jun 4, 2013	14.70	15.43	14.56	15.29
2270	NYSE	FCT	Mon, Jun 3, 2013	15.28	15.30	14.77	14.83
2269	NYSE	FCT	Fri, May 31, 2013	15.78	15.84	15.30	15.37
2268	NYSE	FCT	Thu, May 30, 2013	15.74	15.89	15.70	15.70
2267	NYSE	FCT	Wed, May 29, 2013	16.07	16.09	15.72	15.79
2266	NYSE	FCT	Tue, May 28, 2013	16.20	16.24	15.92	15.94
2265	NYSE	FCT	Fri, May 24, 2013	16.27	16.33	16.09	16.12
2264	NYSE	FCT	Thu, May 23, 2013	16.07	16.29	16.03	16.23
2263	NYSE	FCT	Wed, May 22, 2013	16.09	16.27	16.08	16.21
2262	NYSE	FCT	Tue, May 21, 2013	16.06	16.22	15.96	16.16
2261	NYSE	FCT	Mon, May 20, 2013	16.33	16.36	15.97	16.13
2260	NYSE	FCT	Fri, May 17, 2013	16.44	16.47	16.26	16.29
2259	NYSE	FCT	Thu, May 16, 2013	16.38	16.48	16.34	16.36
2258	NYSE	FCT	Wed, May 15, 2013	16.33	16.39	16.22	16.37
2257	NYSE	FCT	Tue, May 14, 2013	16.20	16.42	16.15	16.27
2256	NYSE	FCT	Mon, May 13, 2013	16.43	16.50	16.25	16.25
2255	NYSE	FCT	Fri, May 10, 2013	16.38	16.50	16.34	16.47
2254	NYSE	FCT	Thu, May 9, 2013	16.30	16.44	16.26	16.34
2253	NYSE	FCT	Wed, May 8, 2013	16.30	16.32	16.20	16.26
2252	NYSE	FCT	Tue, May 7, 2013	16.13	16.25	16.13	16.23
2251	NYSE	FCT	Mon, May 6, 2013	16.12	16.24	16.07	16.12
2250	NYSE	FCT	Fri, May 3, 2013	16.17	16.24	16.00	16.05
2249	NYSE	FCT	Thu, May 2, 2013	16.14	16.26	16.14	16.16
2248	NYSE	FCT	Wed, May 1, 2013	16.12	16.25	16.02	16.15
2247	NYSE	FCT	Tue, Apr 30, 2013	16.21	16.29	16.10	16.21
2246	NYSE	FCT	Mon, Apr 29, 2013	16.24	16.38	16.05	16.28
2245	NYSE	FCT	Fri, Apr 26, 2013	16.24	16.24	16.03	16.18
2244	NYSE	FCT	Thu, Apr 25, 2013	16.30	16.30	16.02	16.16
2243	NYSE	FCT	Wed, Apr 24, 2013	16.43	16.43	16.28	16.30
2242	NYSE	FCT	Tue, Apr 23, 2013	16.40	16.50	16.26	16.27
2241	NYSE	FCT	Mon, Apr 22, 2013	16.32	16.45	16.15	16.34
2240	NYSE	FCT	Fri, Apr 19, 2013	16.37	16.38	16.14	16.35
2239	NYSE	FCT	Thu, Apr 18, 2013	16.27	16.45	16.16	16.28
2238	NYSE	FCT	Wed, Apr 17, 2013	16.02	16.20	16.02	16.20
2237	NYSE	FCT	Tue, Apr 16, 2013	16.21	16.21	16.04	16.11
2236	NYSE	FCT	Mon, Apr 15, 2013	16.29	16.29	16.05	16.13
2235	NYSE	FCT	Fri, Apr 12, 2013	16.15	16.30	16.01	16.21
2234	NYSE	FCT	Thu, Apr 11, 2013	16.10	16.16	16.06	16.14
2233	NYSE	FCT	Wed, Apr 10, 2013	15.97	16.18	15.97	16.07
2232	NYSE	FCT	Tue, Apr 9, 2013	15.93	16.12	15.93	16.02
2231	NYSE	FCT	Mon, Apr 8, 2013	15.87	16.06	15.87	15.97
2230	NYSE	FCT	Fri, Apr 5, 2013	15.93	16.01	15.75	15.87
2229	NYSE	FCT	Thu, Apr 4, 2013	15.80	15.96	15.78	15.92
2228	NYSE	FCT	Wed, Apr 3, 2013	15.94	15.97	15.62	15.72
2227	NYSE	FCT	Tue, Apr 2, 2013	16.24	16.26	16.05	16.09
2226	NYSE	FCT	Mon, Apr 1, 2013	16.24	16.27	16.06	16.12
2225	NYSE	FCT	Thu, Mar 28, 2013	16.52	16.52	16.20	16.20
2224	NYSE	FCT	Wed, Mar 27, 2013	16.55	16.65	16.44	16.60
2223	NYSE	FCT	Tue, Mar 26, 2013	16.45	16.75	16.35	16.54
2222	NYSE	FCT	Mon, Mar 25, 2013	16.38	16.50	16.32	16.33
2221	NYSE	FCT	Fri, Mar 22, 2013	16.54	16.54	16.33	16.41
2220	NYSE	FCT	Thu, Mar 21, 2013	16.38	16.60	16.34	16.42
2219	NYSE	FCT	Wed, Mar 20, 2013	16.28	16.44	16.25	16.44
2218	NYSE	FCT	Tue, Mar 19, 2013	16.33	16.57	16.20	16.32
2217	NYSE	FCT	Mon, Mar 18, 2013	16.33	16.65	16.30	16.48
2216	NYSE	FCT	Fri, Mar 15, 2013	16.44	16.56	16.18	16.29
2215	NYSE	FCT	Thu, Mar 14, 2013	16.30	16.39	16.20	16.36
2214	NYSE	FCT	Wed, Mar 13, 2013	16.23	16.47	16.23	16.37
2213	NYSE	FCT	Tue, Mar 12, 2013	16.31	16.40	16.21	16.31
2212	NYSE	FCT	Mon, Mar 11, 2013	16.85	16.85	16.30	16.31
2211	NYSE	FCT	Fri, Mar 8, 2013	16.55	16.84	16.29	16.76
2210	NYSE	FCT	Thu, Mar 7, 2013	16.31	16.54	16.22	16.38
2209	NYSE	FCT	Wed, Mar 6, 2013	16.45	16.55	16.12	16.38
2208	NYSE	FCT	Tue, Mar 5, 2013	16.29	16.39	16.14	16.34
2207	NYSE	FCT	Mon, Mar 4, 2013	16.08	16.24	16.08	16.24
2206	NYSE	FCT	Fri, Mar 1, 2013	16.02	16.15	16.01	16.12
2205	NYSE	FCT	Thu, Feb 28, 2013	16.11	16.15	15.96	16.13
2204	NYSE	FCT	Wed, Feb 27, 2013	15.97	16.06	15.88	16.03
2203	NYSE	FCT	Tue, Feb 26, 2013	15.92	16.06	15.92	15.98
2202	NYSE	FCT	Mon, Feb 25, 2013	16.19	16.19	15.96	15.97
2201	NYSE	FCT	Fri, Feb 22, 2013	16.27	16.28	16.04	16.12
2200	NYSE	FCT	Thu, Feb 21, 2013	16.01	16.16	16.01	16.12
2199	NYSE	FCT	Wed, Feb 20, 2013	16.01	16.20	15.88	16.08
2198	NYSE	FCT	Tue, Feb 19, 2013	16.10	16.10	15.96	16.08
2197	NYSE	FCT	Fri, Feb 15, 2013	16.15	16.25	15.98	16.05
2196	NYSE	FCT	Thu, Feb 14, 2013	15.75	16.20	15.75	16.11
2195	NYSE	FCT	Wed, Feb 13, 2013	15.65	15.92	15.65	15.88
2194	NYSE	FCT	Tue, Feb 12, 2013	15.77	15.77	15.62	15.69
2193	NYSE	FCT	Mon, Feb 11, 2013	15.71	15.75	15.64	15.68
2192	NYSE	FCT	Fri, Feb 8, 2013	15.54	15.72	15.54	15.70
2191	NYSE	FCT	Thu, Feb 7, 2013	15.82	15.82	15.57	15.64
2190	NYSE	FCT	Wed, Feb 6, 2013	15.81	15.81	15.72	15.79
2189	NYSE	FCT	Tue, Feb 5, 2013	15.88	15.90	15.67	15.73
2188	NYSE	FCT	Mon, Feb 4, 2013	15.76	15.80	15.73	15.78
2187	NYSE	FCT	Fri, Feb 1, 2013	15.82	15.85	15.67	15.76
2186	NYSE	FCT	Thu, Jan 31, 2013	15.79	15.84	15.64	15.76
2185	NYSE	FCT	Wed, Jan 30, 2013	15.85	15.90	15.76	15.84
2184	NYSE	FCT	Tue, Jan 29, 2013	15.95	15.95	15.80	15.81
2183	NYSE	FCT	Mon, Jan 28, 2013	16.02	16.04	15.73	15.90
2182	NYSE	FCT	Fri, Jan 25, 2013	15.95	16.04	15.84	15.99
2181	NYSE	FCT	Thu, Jan 24, 2013	16.00	16.11	15.80	15.91
2180	NYSE	FCT	Wed, Jan 23, 2013	15.98	16.08	15.86	16.03
2179	NYSE	FCT	Tue, Jan 22, 2013	15.85	15.98	15.82	15.98
2178	NYSE	FCT	Fri, Jan 18, 2013	15.77	15.96	15.76	15.76
2177	NYSE	FCT	Thu, Jan 17, 2013	15.84	15.93	15.81	15.81
2176	NYSE	FCT	Wed, Jan 16, 2013	15.90	15.90	15.77	15.87
2175	NYSE	FCT	Tue, Jan 15, 2013	15.90	15.90	15.68	15.82
2174	NYSE	FCT	Mon, Jan 14, 2013	15.83	15.86	15.66	15.74
2173	NYSE	FCT	Fri, Jan 11, 2013	15.78	15.85	15.53	15.74
2172	NYSE	FCT	Thu, Jan 10, 2013	15.70	15.78	15.49	15.69
2171	NYSE	FCT	Wed, Jan 9, 2013	15.75	15.88	15.60	15.84
2170	NYSE	FCT	Tue, Jan 8, 2013	15.64	15.86	15.59	15.78
2169	NYSE	FCT	Mon, Jan 7, 2013	15.67	15.77	15.60	15.72
2168	NYSE	FCT	Fri, Jan 4, 2013	15.45	15.73	15.45	15.71
2167	NYSE	FCT	Thu, Jan 3, 2013	15.40	15.65	15.30	15.58
2166	NYSE	FCT	Wed, Jan 2, 2013	15.25	15.60	15.25	15.56
2165	NYSE	FCT	Mon, Dec 31, 2012	15.20	15.30	15.00	15.17
2164	NYSE	FCT	Fri, Dec 28, 2012	15.22	15.26	15.07	15.16
2163	NYSE	FCT	Thu, Dec 27, 2012	15.38	15.38	15.12	15.25
2162	NYSE	FCT	Wed, Dec 26, 2012	15.48	15.48	15.24	15.36
2161	NYSE	FCT	Mon, Dec 24, 2012	15.54	15.54	15.15	15.25
2160	NYSE	FCT	Fri, Dec 21, 2012	15.32	15.54	15.25	15.46
2159	NYSE	FCT	Thu, Dec 20, 2012	15.37	15.59	15.32	15.47
2158	NYSE	FCT	Wed, Dec 19, 2012	15.25	15.45	15.24	15.45
2157	NYSE	FCT	Tue, Dec 18, 2012	15.38	15.41	15.17	15.30
2156	NYSE	FCT	Mon, Dec 17, 2012	15.35	15.40	15.19	15.24
2155	NYSE	FCT	Fri, Dec 14, 2012	15.32	15.41	15.25	15.37
2154	NYSE	FCT	Thu, Dec 13, 2012	15.28	15.34	15.21	15.28
2153	NYSE	FCT	Wed, Dec 12, 2012	15.23	15.29	15.15	15.26
2152	NYSE	FCT	Tue, Dec 11, 2012	15.14	15.30	15.10	15.24
2151	NYSE	FCT	Mon, Dec 10, 2012	15.04	15.16	14.98	15.02
2150	NYSE	FCT	Fri, Dec 7, 2012	15.18	15.18	14.84	14.97
2149	NYSE	FCT	Thu, Dec 6, 2012	15.17	15.19	15.02	15.10
2148	NYSE	FCT	Wed, Dec 5, 2012	15.10	15.20	15.08	15.17
2147	NYSE	FCT	Tue, Dec 4, 2012	15.13	15.29	15.13	15.15
2146	NYSE	FCT	Mon, Dec 3, 2012	15.15	15.29	15.09	15.20
2145	NYSE	FCT	Fri, Nov 30, 2012	15.43	15.43	15.10	15.24
2144	NYSE	FCT	Thu, Nov 29, 2012	15.40	15.44	15.25	15.35
2143	NYSE	FCT	Wed, Nov 28, 2012	15.30	15.40	15.15	15.40
2142	NYSE	FCT	Tue, Nov 27, 2012	15.35	15.39	15.12	15.30
2141	NYSE	FCT	Mon, Nov 26, 2012	15.37	15.37	15.27	15.35
2140	NYSE	FCT	Fri, Nov 23, 2012	15.38	15.40	15.19	15.40
2139	NYSE	FCT	Wed, Nov 21, 2012	15.29	15.32	15.21	15.29
2138	NYSE	FCT	Tue, Nov 20, 2012	15.27	15.40	15.15	15.25
2137	NYSE	FCT	Mon, Nov 19, 2012	15.17	15.23	15.02	15.23
2136	NYSE	FCT	Fri, Nov 16, 2012	14.64	15.11	14.56	15.00
2135	NYSE	FCT	Thu, Nov 15, 2012	14.67	14.74	13.90	14.55
2134	NYSE	FCT	Wed, Nov 14, 2012	15.10	15.11	14.44	14.63
2133	NYSE	FCT	Tue, Nov 13, 2012	15.27	15.33	15.16	15.20
2132	NYSE	FCT	Mon, Nov 12, 2012	15.20	15.27	15.15	15.27
2131	NYSE	FCT	Fri, Nov 9, 2012	15.26	15.34	14.98	15.16
2130	NYSE	FCT	Thu, Nov 8, 2012	15.40	15.53	15.28	15.36
2129	NYSE	FCT	Wed, Nov 7, 2012	15.53	15.53	15.20	15.48
2128	NYSE	FCT	Tue, Nov 6, 2012	15.70	15.73	15.46	15.50
2127	NYSE	FCT	Mon, Nov 5, 2012	15.90	15.92	15.67	15.73
2126	NYSE	FCT	Fri, Nov 2, 2012	15.73	15.87	15.68	15.87
2125	NYSE	FCT	Thu, Nov 1, 2012	15.59	15.76	15.56	15.63
2124	NYSE	FCT	Wed, Oct 31, 2012	15.64	15.74	15.55	15.65
2123	NYSE	FCT	Fri, Oct 26, 2012	15.72	15.77	15.48	15.66
2122	NYSE	FCT	Thu, Oct 25, 2012	15.73	15.73	15.49	15.67
2121	NYSE	FCT	Wed, Oct 24, 2012	15.58	15.70	15.54	15.62
2120	NYSE	FCT	Tue, Oct 23, 2012	15.26	15.57	15.26	15.55
2119	NYSE	FCT	Mon, Oct 22, 2012	15.24	15.44	15.22	15.44
2118	NYSE	FCT	Fri, Oct 19, 2012	15.44	15.50	15.24	15.24
2117	NYSE	FCT	Thu, Oct 18, 2012	15.36	15.44	15.30	15.43
2116	NYSE	FCT	Wed, Oct 17, 2012	15.38	15.53	15.14	15.27
2115	NYSE	FCT	Tue, Oct 16, 2012	15.25	15.35	15.21	15.32
2114	NYSE	FCT	Mon, Oct 15, 2012	15.24	15.27	15.13	15.17
2113	NYSE	FCT	Fri, Oct 12, 2012	15.34	15.35	15.14	15.24
2112	NYSE	FCT	Thu, Oct 11, 2012	15.27	15.32	15.20	15.27
2111	NYSE	FCT	Wed, Oct 10, 2012	15.52	15.52	15.16	15.19
2110	NYSE	FCT	Tue, Oct 9, 2012	15.69	15.69	15.35	15.40
2109	NYSE	FCT	Mon, Oct 8, 2012	15.70	15.70	15.45	15.51
2108	NYSE	FCT	Fri, Oct 5, 2012	16.08	16.08	15.47	15.49
2107	NYSE	FCT	Thu, Oct 4, 2012	15.90	16.00	15.80	15.94
2106	NYSE	FCT	Wed, Oct 3, 2012	16.01	16.01	15.75	15.84
2105	NYSE	FCT	Tue, Oct 2, 2012	15.75	15.89	15.74	15.89
2104	NYSE	FCT	Mon, Oct 1, 2012	15.75	15.81	15.60	15.68
2103	NYSE	FCT	Fri, Sep 28, 2012	15.64	15.79	15.62	15.78
2102	NYSE	FCT	Thu, Sep 27, 2012	15.65	15.65	15.54	15.62
2101	NYSE	FCT	Wed, Sep 26, 2012	15.85	15.85	15.57	15.60
2100	NYSE	FCT	Tue, Sep 25, 2012	15.66	15.79	15.51	15.59
2099	NYSE	FCT	Mon, Sep 24, 2012	15.75	15.75	15.60	15.65
2098	NYSE	FCT	Fri, Sep 21, 2012	15.84	15.85	15.55	15.66
2097	NYSE	FCT	Thu, Sep 20, 2012	15.83	15.89	15.46	15.60
2096	NYSE	FCT	Wed, Sep 19, 2012	15.46	15.69	15.46	15.68
2095	NYSE	FCT	Tue, Sep 18, 2012	15.50	15.52	15.38	15.46
2094	NYSE	FCT	Mon, Sep 17, 2012	15.46	15.58	15.41	15.49
2093	NYSE	FCT	Fri, Sep 14, 2012	15.42	15.49	15.35	15.42
2092	NYSE	FCT	Thu, Sep 13, 2012	15.33	15.44	15.25	15.37
2091	NYSE	FCT	Wed, Sep 12, 2012	15.42	15.42	15.23	15.27
2090	NYSE	FCT	Tue, Sep 11, 2012	15.29	15.34	15.16	15.29
2089	NYSE	FCT	Mon, Sep 10, 2012	15.14	15.26	15.05	15.20
2088	NYSE	FCT	Fri, Sep 7, 2012	15.12	15.14	14.98	15.10
2087	NYSE	FCT	Thu, Sep 6, 2012	15.67	15.70	14.98	15.03
2086	NYSE	FCT	Wed, Sep 5, 2012	15.28	15.38	15.21	15.37
2085	NYSE	FCT	Tue, Sep 4, 2012	15.15	15.24	15.06	15.23
2084	NYSE	FCT	Fri, Aug 31, 2012	15.31	15.31	15.15	15.19
2083	NYSE	FCT	Thu, Aug 30, 2012	15.14	15.39	15.11	15.25
2082	NYSE	FCT	Wed, Aug 29, 2012	15.20	15.39	15.20	15.37
2081	NYSE	FCT	Tue, Aug 28, 2012	15.03	15.20	15.03	15.20
2080	NYSE	FCT	Mon, Aug 27, 2012	15.13	15.18	15.01	15.06
2079	NYSE	FCT	Fri, Aug 24, 2012	15.13	15.20	15.05	15.11
2078	NYSE	FCT	Thu, Aug 23, 2012	15.20	15.20	15.00	15.13
2077	NYSE	FCT	Wed, Aug 22, 2012	15.17	15.24	15.10	15.16
2076	NYSE	FCT	Tue, Aug 21, 2012	15.25	15.40	15.15	15.25
2075	NYSE	FCT	Mon, Aug 20, 2012	15.19	15.24	15.11	15.21
2074	NYSE	FCT	Fri, Aug 17, 2012	15.15	15.16	15.00	15.07
2073	NYSE	FCT	Thu, Aug 16, 2012	15.09	15.14	15.02	15.11
2072	NYSE	FCT	Wed, Aug 15, 2012	14.99	15.04	14.92	15.04
2071	NYSE	FCT	Tue, Aug 14, 2012	15.07	15.07	14.89	14.90
2070	NYSE	FCT	Mon, Aug 13, 2012	15.05	15.07	14.91	15.07
2069	NYSE	FCT	Fri, Aug 10, 2012	14.96	15.01	14.90	15.01
2068	NYSE	FCT	Thu, Aug 9, 2012	15.00	15.06	14.80	14.87
2067	NYSE	FCT	Wed, Aug 8, 2012	15.18	15.18	14.90	14.93
2066	NYSE	FCT	Tue, Aug 7, 2012	15.15	15.15	14.98	15.07
2065	NYSE	FCT	Mon, Aug 6, 2012	15.09	15.16	15.00	15.11
2064	NYSE	FCT	Fri, Aug 3, 2012	15.15	15.15	15.00	15.08
2063	NYSE	FCT	Thu, Aug 2, 2012	15.14	15.14	14.85	14.98
2062	NYSE	FCT	Wed, Aug 1, 2012	14.99	14.99	14.74	14.85
2061	NYSE	FCT	Tue, Jul 31, 2012	14.98	15.01	14.89	14.97
2060	NYSE	FCT	Mon, Jul 30, 2012	14.99	15.10	14.87	14.87
2059	NYSE	FCT	Fri, Jul 27, 2012	15.00	15.14	14.85	15.01
2058	NYSE	FCT	Thu, Jul 26, 2012	14.99	15.02	14.85	15.02
2057	NYSE	FCT	Wed, Jul 25, 2012	14.94	14.96	14.81	14.93
2056	NYSE	FCT	Tue, Jul 24, 2012	14.88	15.00	14.83	14.94
2055	NYSE	FCT	Mon, Jul 23, 2012	14.84	14.92	14.75	14.88
2054	NYSE	FCT	Fri, Jul 20, 2012	14.95	14.95	14.77	14.85
2053	NYSE	FCT	Thu, Jul 19, 2012	14.80	14.87	14.76	14.86
2052	NYSE	FCT	Wed, Jul 18, 2012	14.76	14.80	14.65	14.77
2051	NYSE	FCT	Tue, Jul 17, 2012	14.73	14.74	14.52	14.74
2050	NYSE	FCT	Mon, Jul 16, 2012	14.73	14.76	14.58	14.68
2049	NYSE	FCT	Fri, Jul 13, 2012	14.48	14.62	14.46	14.61
2048	NYSE	FCT	Thu, Jul 12, 2012	14.50	14.52	14.31	14.41
2047	NYSE	FCT	Wed, Jul 11, 2012	14.40	14.55	14.34	14.52
2046	NYSE	FCT	Tue, Jul 10, 2012	14.45	14.45	14.31	14.35
2045	NYSE	FCT	Mon, Jul 9, 2012	14.45	14.45	14.35	14.40
2044	NYSE	FCT	Fri, Jul 6, 2012	14.46	14.49	14.36	14.36
2043	NYSE	FCT	Thu, Jul 5, 2012	14.53	14.60	14.36	14.37
2042	NYSE	FCT	Tue, Jul 3, 2012	14.71	14.78	14.54	14.60
2041	NYSE	FCT	Mon, Jul 2, 2012	14.85	14.85	14.44	14.55
2040	NYSE	FCT	Fri, Jun 29, 2012	14.75	14.80	14.58	14.70
2039	NYSE	FCT	Thu, Jun 28, 2012	14.68	14.71	14.58	14.70
2038	NYSE	FCT	Wed, Jun 27, 2012	14.72	14.74	14.64	14.70
2037	NYSE	FCT	Tue, Jun 26, 2012	14.41	14.70	14.40	14.65
2036	NYSE	FCT	Mon, Jun 25, 2012	14.70	14.70	14.31	14.45
2035	NYSE	FCT	Fri, Jun 22, 2012	14.70	14.70	14.40	14.44
2034	NYSE	FCT	Thu, Jun 21, 2012	14.50	14.55	14.31	14.49
2033	NYSE	FCT	Wed, Jun 20, 2012	14.46	14.50	14.36	14.42
2032	NYSE	FCT	Tue, Jun 19, 2012	14.18	14.37	14.17	14.37
2031	NYSE	FCT	Mon, Jun 18, 2012	14.12	14.24	14.08	14.24
2030	NYSE	FCT	Fri, Jun 15, 2012	14.17	14.22	13.94	14.11
2029	NYSE	FCT	Thu, Jun 14, 2012	14.20	14.20	14.01	14.07
2028	NYSE	FCT	Wed, Jun 13, 2012	14.10	14.13	14.00	14.12
2027	NYSE	FCT	Tue, Jun 12, 2012	14.08	14.14	14.01	14.07
2026	NYSE	FCT	Mon, Jun 11, 2012	14.09	14.11	13.96	14.00
2025	NYSE	FCT	Fri, Jun 8, 2012	13.87	14.00	13.78	13.95
2024	NYSE	FCT	Thu, Jun 7, 2012	14.03	14.05	13.75	13.84
2023	NYSE	FCT	Wed, Jun 6, 2012	13.83	13.99	13.83	13.95
2022	NYSE	FCT	Tue, Jun 5, 2012	13.83	13.84	13.76	13.84
2021	NYSE	FCT	Mon, Jun 4, 2012	14.21	14.21	13.70	13.79
2020	NYSE	FCT	Fri, Jun 1, 2012	14.26	14.28	13.92	14.16
2019	NYSE	FCT	Thu, May 31, 2012	14.46	14.50	14.32	14.37
2018	NYSE	FCT	Wed, May 30, 2012	14.56	14.57	14.40	14.44
2017	NYSE	FCT	Tue, May 29, 2012	14.53	14.57	14.32	14.57
2016	NYSE	FCT	Fri, May 25, 2012	14.40	14.46	14.28	14.46
2015	NYSE	FCT	Thu, May 24, 2012	14.27	14.37	14.08	14.33
2014	NYSE	FCT	Wed, May 23, 2012	13.98	14.24	13.98	14.16
2013	NYSE	FCT	Tue, May 22, 2012	14.22	14.24	14.03	14.11
2012	NYSE	FCT	Mon, May 21, 2012	14.05	14.15	13.75	14.15
2011	NYSE	FCT	Fri, May 18, 2012	14.21	14.31	13.92	14.08
2010	NYSE	FCT	Thu, May 17, 2012	14.67	14.70	14.08	14.10
2009	NYSE	FCT	Wed, May 16, 2012	14.70	14.71	14.57	14.61
2008	NYSE	FCT	Tue, May 15, 2012	14.77	14.82	14.54	14.54
2007	NYSE	FCT	Mon, May 14, 2012	14.73	14.74	14.58	14.62
2006	NYSE	FCT	Fri, May 11, 2012	14.70	14.85	14.57	14.61
2005	NYSE	FCT	Thu, May 10, 2012	14.68	14.68	14.59	14.62
2004	NYSE	FCT	Wed, May 9, 2012	14.42	14.62	14.42	14.61
2003	NYSE	FCT	Tue, May 8, 2012	14.55	14.59	14.46	14.55
2002	NYSE	FCT	Mon, May 7, 2012	14.52	14.63	14.42	14.63
2001	NYSE	FCT	Fri, May 4, 2012	14.58	14.61	14.52	14.58
2000	NYSE	FCT	Thu, May 3, 2012	14.60	14.65	14.53	14.59
1999	NYSE	FCT	Wed, May 2, 2012	14.63	14.67	14.52	14.55
1998	NYSE	FCT	Tue, May 1, 2012	14.52	14.65	14.52	14.62
1997	NYSE	FCT	Mon, Apr 30, 2012	14.70	14.75	14.62	14.62
1996	NYSE	FCT	Fri, Apr 27, 2012	14.69	14.69	14.60	14.65
1995	NYSE	FCT	Thu, Apr 26, 2012	14.71	14.74	14.60	14.64
1994	NYSE	FCT	Wed, Apr 25, 2012	14.64	14.70	14.57	14.62
1993	NYSE	FCT	Tue, Apr 24, 2012	14.60	14.62	14.53	14.59
1992	NYSE	FCT	Mon, Apr 23, 2012	14.52	14.52	14.34	14.48
1991	NYSE	FCT	Fri, Apr 20, 2012	14.60	14.70	14.47	14.48
1990	NYSE	FCT	Thu, Apr 19, 2012	14.60	14.68	14.57	14.62
1989	NYSE	FCT	Wed, Apr 18, 2012	14.67	14.69	14.55	14.59
1988	NYSE	FCT	Tue, Apr 17, 2012	14.48	14.69	14.48	14.64
1987	NYSE	FCT	Mon, Apr 16, 2012	14.54	14.60	14.40	14.50
1986	NYSE	FCT	Fri, Apr 13, 2012	14.52	14.57	14.37	14.45
1985	NYSE	FCT	Thu, Apr 12, 2012	14.54	14.70	14.34	14.46
1984	NYSE	FCT	Wed, Apr 11, 2012	14.47	14.50	14.41	14.46
1983	NYSE	FCT	Tue, Apr 10, 2012	14.71	14.71	14.35	14.45
1982	NYSE	FCT	Mon, Apr 9, 2012	14.62	14.78	14.51	14.67
1981	NYSE	FCT	Thu, Apr 5, 2012	14.47	14.65	14.42	14.63
1980	NYSE	FCT	Wed, Apr 4, 2012	14.89	14.89	14.17	14.49
1979	NYSE	FCT	Tue, Apr 3, 2012	15.00	15.23	14.74	14.75
1978	NYSE	FCT	Mon, Apr 2, 2012	14.91	15.22	14.85	14.97
1977	NYSE	FCT	Fri, Mar 30, 2012	15.00	15.23	14.88	14.97
1976	NYSE	FCT	Thu, Mar 29, 2012	14.82	15.00	14.78	15.00
1975	NYSE	FCT	Wed, Mar 28, 2012	14.90	14.90	14.53	14.82
1974	NYSE	FCT	Tue, Mar 27, 2012	14.87	14.91	14.77	14.85
1973	NYSE	FCT	Mon, Mar 26, 2012	14.86	14.89	14.79	14.89
1972	NYSE	FCT	Fri, Mar 23, 2012	14.81	14.88	14.77	14.78
1971	NYSE	FCT	Thu, Mar 22, 2012	14.66	14.85	14.66	14.84
1970	NYSE	FCT	Wed, Mar 21, 2012	14.75	14.79	14.68	14.76
1969	NYSE	FCT	Tue, Mar 20, 2012	14.70	14.80	14.68	14.70
1968	NYSE	FCT	Mon, Mar 19, 2012	14.79	14.80	14.65	14.68
1967	NYSE	FCT	Fri, Mar 16, 2012	14.73	14.80	14.58	14.80
1966	NYSE	FCT	Thu, Mar 15, 2012	14.80	14.80	14.68	14.73
1965	NYSE	FCT	Wed, Mar 14, 2012	14.78	14.79	14.60	14.64
1964	NYSE	FCT	Tue, Mar 13, 2012	14.73	14.79	14.57	14.74
1963	NYSE	FCT	Mon, Mar 12, 2012	14.74	14.77	14.58	14.59
1962	NYSE	FCT	Fri, Mar 9, 2012	14.75	14.76	14.56	14.74
1961	NYSE	FCT	Thu, Mar 8, 2012	14.72	14.78	14.67	14.74
1960	NYSE	FCT	Wed, Mar 7, 2012	14.43	14.76	14.42	14.75
1959	NYSE	FCT	Tue, Mar 6, 2012	14.56	14.62	14.35	14.35
1958	NYSE	FCT	Mon, Mar 5, 2012	14.72	14.72	14.62	14.66
1957	NYSE	FCT	Fri, Mar 2, 2012	14.70	14.78	14.63	14.77
1956	NYSE	FCT	Thu, Mar 1, 2012	14.66	14.75	14.60	14.72
1955	NYSE	FCT	Wed, Feb 29, 2012	14.76	14.76	14.56	14.71
1954	NYSE	FCT	Tue, Feb 28, 2012	14.68	14.75	14.62	14.71
1953	NYSE	FCT	Mon, Feb 27, 2012	14.67	14.67	14.50	14.57
1952	NYSE	FCT	Fri, Feb 24, 2012	14.73	14.74	14.50	14.52
1951	NYSE	FCT	Thu, Feb 23, 2012	14.65	14.72	14.59	14.64
1950	NYSE	FCT	Wed, Feb 22, 2012	14.60	14.65	14.50	14.57
1949	NYSE	FCT	Tue, Feb 21, 2012	14.48	14.61	14.41	14.51
1948	NYSE	FCT	Fri, Feb 17, 2012	14.45	14.67	14.38	14.39
1947	NYSE	FCT	Thu, Feb 16, 2012	14.50	14.56	14.41	14.48
1946	NYSE	FCT	Wed, Feb 15, 2012	14.52	14.54	14.43	14.45
1945	NYSE	FCT	Tue, Feb 14, 2012	14.42	14.48	14.39	14.45
1944	NYSE	FCT	Mon, Feb 13, 2012	14.38	14.50	14.34	14.39
1943	NYSE	FCT	Fri, Feb 10, 2012	14.27	14.39	14.24	14.37
1942	NYSE	FCT	Thu, Feb 9, 2012	14.31	14.40	14.27	14.34
1941	NYSE	FCT	Wed, Feb 8, 2012	14.30	14.32	14.25	14.29
1940	NYSE	FCT	Tue, Feb 7, 2012	14.29	14.35	14.26	14.33
1939	NYSE	FCT	Mon, Feb 6, 2012	14.23	14.30	14.22	14.28
1938	NYSE	FCT	Fri, Feb 3, 2012	14.32	14.33	14.26	14.30
1937	NYSE	FCT	Thu, Feb 2, 2012	14.30	14.35	14.23	14.26
1936	NYSE	FCT	Wed, Feb 1, 2012	14.33	14.37	14.18	14.22
1935	NYSE	FCT	Tue, Jan 31, 2012	14.43	14.43	14.18	14.35
1934	NYSE	FCT	Mon, Jan 30, 2012	14.37	14.44	14.25	14.40
1933	NYSE	FCT	Fri, Jan 27, 2012	14.40	14.42	14.30	14.37
1932	NYSE	FCT	Thu, Jan 26, 2012	14.42	14.50	14.26	14.27
1931	NYSE	FCT	Wed, Jan 25, 2012	14.53	14.55	14.30	14.40
1930	NYSE	FCT	Tue, Jan 24, 2012	14.53	14.53	14.29	14.32
1929	NYSE	FCT	Mon, Jan 23, 2012	14.32	14.53	14.16	14.45
1928	NYSE	FCT	Fri, Jan 20, 2012	14.29	14.35	14.24	14.27
1927	NYSE	FCT	Thu, Jan 19, 2012	14.17	14.34	14.13	14.20
1926	NYSE	FCT	Wed, Jan 18, 2012	14.23	14.25	13.98	14.10
1925	NYSE	FCT	Tue, Jan 17, 2012	14.25	14.30	14.08	14.19
1924	NYSE	FCT	Fri, Jan 13, 2012	14.19	14.26	14.04	14.15
1923	NYSE	FCT	Thu, Jan 12, 2012	14.10	14.28	13.83	14.28
1922	NYSE	FCT	Wed, Jan 11, 2012	14.15	14.15	14.03	14.10
1921	NYSE	FCT	Tue, Jan 10, 2012	13.86	14.08	13.84	13.97
1920	NYSE	FCT	Mon, Jan 9, 2012	14.00	14.00	13.78	13.87
1919	NYSE	FCT	Fri, Jan 6, 2012	13.98	14.02	13.86	13.95
1918	NYSE	FCT	Thu, Jan 5, 2012	13.81	13.83	13.48	13.81
1917	NYSE	FCT	Wed, Jan 4, 2012	13.45	13.58	13.31	13.56
1916	NYSE	FCT	Tue, Jan 3, 2012	13.27	13.41	13.20	13.41
1915	NYSE	FCT	Fri, Dec 30, 2011	13.23	13.28	13.18	13.19
1914	NYSE	FCT	Thu, Dec 29, 2011	13.20	13.28	13.20	13.22
1913	NYSE	FCT	Wed, Dec 28, 2011	13.24	13.24	13.18	13.23
1912	NYSE	FCT	Tue, Dec 27, 2011	13.34	13.39	13.17	13.27
1911	NYSE	FCT	Fri, Dec 23, 2011	13.28	13.50	13.24	13.34
1910	NYSE	FCT	Thu, Dec 22, 2011	13.17	13.28	13.11	13.26
1909	NYSE	FCT	Wed, Dec 21, 2011	13.19	13.29	13.14	13.22
1908	NYSE	FCT	Tue, Dec 20, 2011	13.00	13.26	13.00	13.26
1907	NYSE	FCT	Mon, Dec 19, 2011	13.05	13.15	13.00	13.02
1906	NYSE	FCT	Fri, Dec 16, 2011	13.17	13.17	12.99	13.10
1905	NYSE	FCT	Thu, Dec 15, 2011	13.12	13.18	13.00	13.09
1904	NYSE	FCT	Wed, Dec 14, 2011	13.12	13.18	13.03	13.04
1903	NYSE	FCT	Tue, Dec 13, 2011	13.14	13.30	13.14	13.18
1902	NYSE	FCT	Mon, Dec 12, 2011	13.01	13.14	13.01	13.12
1901	NYSE	FCT	Fri, Dec 9, 2011	13.21	13.22	13.09	13.09
1900	NYSE	FCT	Thu, Dec 8, 2011	13.16	13.21	13.02	13.12
1899	NYSE	FCT	Wed, Dec 7, 2011	13.29	13.29	13.20	13.22
1898	NYSE	FCT	Tue, Dec 6, 2011	13.35	13.35	13.22	13.32
1897	NYSE	FCT	Mon, Dec 5, 2011	13.15	13.36	13.15	13.34
1896	NYSE	FCT	Fri, Dec 2, 2011	13.10	13.19	13.09	13.16
1895	NYSE	FCT	Thu, Dec 1, 2011	13.08	13.18	13.08	13.11
1894	NYSE	FCT	Wed, Nov 30, 2011	13.30	13.30	13.11	13.17
1893	NYSE	FCT	Tue, Nov 29, 2011	12.96	13.10	12.96	13.01
1892	NYSE	FCT	Mon, Nov 28, 2011	13.16	13.20	12.98	12.98
1891	NYSE	FCT	Fri, Nov 25, 2011	13.07	13.07	12.95	12.96
1890	NYSE	FCT	Wed, Nov 23, 2011	13.05	13.08	13.00	13.00
1889	NYSE	FCT	Tue, Nov 22, 2011	13.13	13.14	13.00	13.08
1888	NYSE	FCT	Mon, Nov 21, 2011	13.10	13.24	13.03	13.03
1887	NYSE	FCT	Fri, Nov 18, 2011	13.45	13.45	13.23	13.26
1886	NYSE	FCT	Thu, Nov 17, 2011	13.56	13.65	13.30	13.32
1885	NYSE	FCT	Wed, Nov 16, 2011	13.65	13.65	13.51	13.64
1884	NYSE	FCT	Tue, Nov 15, 2011	13.56	13.66	13.42	13.59
1883	NYSE	FCT	Mon, Nov 14, 2011	13.43	13.54	13.37	13.42
1882	NYSE	FCT	Fri, Nov 11, 2011	13.44	13.56	13.44	13.48
1881	NYSE	FCT	Thu, Nov 10, 2011	13.50	13.50	13.25	13.44
1880	NYSE	FCT	Wed, Nov 9, 2011	13.41	13.58	13.28	13.38
1879	NYSE	FCT	Tue, Nov 8, 2011	13.64	13.70	13.46	13.60
1878	NYSE	FCT	Mon, Nov 7, 2011	13.42	13.64	13.05	13.55
1877	NYSE	FCT	Fri, Nov 4, 2011	13.70	13.77	13.50	13.52
1876	NYSE	FCT	Thu, Nov 3, 2011	13.82	13.90	13.70	13.73
1875	NYSE	FCT	Wed, Nov 2, 2011	13.73	13.83	13.61	13.80
1874	NYSE	FCT	Tue, Nov 1, 2011	13.40	13.89	13.33	13.70
1873	NYSE	FCT	Mon, Oct 31, 2011	13.78	13.78	13.57	13.65
1872	NYSE	FCT	Fri, Oct 28, 2011	13.80	13.85	13.63	13.85
1871	NYSE	FCT	Thu, Oct 27, 2011	13.70	13.89	13.64	13.74
1870	NYSE	FCT	Wed, Oct 26, 2011	13.44	13.59	13.44	13.55
1869	NYSE	FCT	Tue, Oct 25, 2011	13.55	13.55	13.36	13.40
1868	NYSE	FCT	Mon, Oct 24, 2011	13.32	13.56	13.30	13.55
1867	NYSE	FCT	Fri, Oct 21, 2011	13.45	13.52	13.28	13.31
1866	NYSE	FCT	Thu, Oct 20, 2011	13.22	13.51	13.22	13.39
1865	NYSE	FCT	Wed, Oct 19, 2011	13.35	13.50	13.24	13.26
1864	NYSE	FCT	Tue, Oct 18, 2011	13.35	13.35	13.23	13.28
1863	NYSE	FCT	Mon, Oct 17, 2011	13.69	13.69	13.31	13.35
1862	NYSE	FCT	Fri, Oct 14, 2011	13.22	13.33	13.16	13.32
1861	NYSE	FCT	Thu, Oct 13, 2011	13.21	13.21	13.05	13.16
1860	NYSE	FCT	Wed, Oct 12, 2011	13.30	13.30	13.15	13.26
1859	NYSE	FCT	Tue, Oct 11, 2011	13.40	13.40	13.13	13.22
1858	NYSE	FCT	Mon, Oct 10, 2011	13.02	13.40	13.00	13.40
1857	NYSE	FCT	Fri, Oct 7, 2011	13.10	13.10	12.92	12.97
1856	NYSE	FCT	Thu, Oct 6, 2011	12.90	13.05	12.81	12.99
1855	NYSE	FCT	Wed, Oct 5, 2011	12.70	12.94	12.70	12.94
1854	NYSE	FCT	Tue, Oct 4, 2011	13.02	13.03	12.62	12.71
1853	NYSE	FCT	Mon, Oct 3, 2011	13.23	13.28	12.85	13.16
1852	NYSE	FCT	Fri, Sep 30, 2011	13.12	13.42	13.10	13.42
1851	NYSE	FCT	Thu, Sep 29, 2011	13.12	13.18	13.07	13.17
1850	NYSE	FCT	Wed, Sep 28, 2011	13.08	13.11	12.98	13.09
1849	NYSE	FCT	Tue, Sep 27, 2011	12.94	13.07	12.88	12.96
1848	NYSE	FCT	Mon, Sep 26, 2011	12.80	12.95	12.69	12.94
1847	NYSE	FCT	Fri, Sep 23, 2011	12.63	12.99	12.63	12.84
1846	NYSE	FCT	Thu, Sep 22, 2011	12.84	13.11	12.45	12.79
1845	NYSE	FCT	Wed, Sep 21, 2011	13.16	13.25	13.10	13.10
1844	NYSE	FCT	Tue, Sep 20, 2011	13.09	13.17	13.06	13.15
1843	NYSE	FCT	Mon, Sep 19, 2011	13.11	13.17	13.00	13.09
1842	NYSE	FCT	Fri, Sep 16, 2011	13.15	13.21	13.11	13.12
1841	NYSE	FCT	Thu, Sep 15, 2011	13.07	13.15	12.92	13.12
1840	NYSE	FCT	Wed, Sep 14, 2011	12.98	13.04	12.80	13.04
1839	NYSE	FCT	Tue, Sep 13, 2011	12.89	12.96	12.76	12.96
1838	NYSE	FCT	Mon, Sep 12, 2011	12.74	12.83	12.71	12.82
1837	NYSE	FCT	Fri, Sep 9, 2011	12.99	13.03	12.80	12.83
1836	NYSE	FCT	Thu, Sep 8, 2011	13.01	13.12	13.01	13.05
1835	NYSE	FCT	Wed, Sep 7, 2011	13.03	13.13	13.03	13.08
1834	NYSE	FCT	Tue, Sep 6, 2011	12.82	13.02	12.77	13.00
1833	NYSE	FCT	Fri, Sep 2, 2011	12.99	13.17	12.94	13.06
1832	NYSE	FCT	Thu, Sep 1, 2011	12.75	13.12	12.57	13.12
1831	NYSE	FCT	Wed, Aug 31, 2011	12.47	12.80	12.47	12.72
1830	NYSE	FCT	Tue, Aug 30, 2011	12.54	12.60	12.35	12.41
1829	NYSE	FCT	Mon, Aug 29, 2011	12.36	12.56	12.30	12.56
1828	NYSE	FCT	Fri, Aug 26, 2011	12.24	12.58	12.20	12.38
1827	NYSE	FCT	Thu, Aug 25, 2011	12.39	12.44	12.18	12.33
1826	NYSE	FCT	Wed, Aug 24, 2011	12.49	12.60	12.32	12.41
1825	NYSE	FCT	Tue, Aug 23, 2011	12.33	12.64	12.13	12.45
1824	NYSE	FCT	Mon, Aug 22, 2011	12.46	12.56	12.20	12.25
1823	NYSE	FCT	Fri, Aug 19, 2011	12.39	12.58	12.33	12.35
1822	NYSE	FCT	Thu, Aug 18, 2011	12.67	12.80	12.49	12.63
1821	NYSE	FCT	Wed, Aug 17, 2011	12.85	12.97	12.83	12.94
1820	NYSE	FCT	Tue, Aug 16, 2011	12.86	12.94	12.75	12.75
1819	NYSE	FCT	Mon, Aug 15, 2011	12.71	12.99	12.69	12.89
1818	NYSE	FCT	Fri, Aug 12, 2011	12.71	12.77	12.60	12.68
1817	NYSE	FCT	Thu, Aug 11, 2011	12.38	13.00	12.37	12.75
1816	NYSE	FCT	Wed, Aug 10, 2011	12.15	12.48	12.15	12.37
1815	NYSE	FCT	Tue, Aug 9, 2011	12.22	12.57	12.05	12.41
1814	NYSE	FCT	Mon, Aug 8, 2011	12.85	12.85	12.25	12.30
1813	NYSE	FCT	Fri, Aug 5, 2011	13.40	13.43	12.81	13.09
1812	NYSE	FCT	Thu, Aug 4, 2011	13.57	13.68	13.28	13.32
1811	NYSE	FCT	Wed, Aug 3, 2011	13.87	13.91	13.55	13.70
1810	NYSE	FCT	Tue, Aug 2, 2011	13.83	14.00	13.65	13.80
1809	NYSE	FCT	Mon, Aug 1, 2011	14.00	14.00	13.75	13.94
1808	NYSE	FCT	Fri, Jul 29, 2011	13.82	13.91	13.72	13.88
1807	NYSE	FCT	Thu, Jul 28, 2011	13.85	13.92	13.34	13.90
1806	NYSE	FCT	Wed, Jul 27, 2011	14.19	14.19	13.72	13.87
1805	NYSE	FCT	Tue, Jul 26, 2011	14.28	14.28	14.08	14.18
1804	NYSE	FCT	Mon, Jul 25, 2011	14.31	14.34	14.17	14.25
1803	NYSE	FCT	Fri, Jul 22, 2011	14.38	14.41	14.29	14.31
1802	NYSE	FCT	Thu, Jul 21, 2011	14.38	14.42	14.27	14.33
1801	NYSE	FCT	Wed, Jul 20, 2011	14.40	14.40	14.25	14.31
1800	NYSE	FCT	Tue, Jul 19, 2011	14.39	14.39	14.29	14.36
1799	NYSE	FCT	Mon, Jul 18, 2011	14.37	14.39	14.27	14.33
1798	NYSE	FCT	Fri, Jul 15, 2011	14.34	14.39	14.23	14.39
1797	NYSE	FCT	Thu, Jul 14, 2011	14.29	14.37	14.28	14.31
1796	NYSE	FCT	Wed, Jul 13, 2011	14.42	14.42	14.27	14.29
1795	NYSE	FCT	Tue, Jul 12, 2011	14.33	14.41	14.30	14.37
1794	NYSE	FCT	Mon, Jul 11, 2011	14.46	14.46	14.34	14.39
1793	NYSE	FCT	Fri, Jul 8, 2011	14.43	14.48	14.37	14.47
1792	NYSE	FCT	Thu, Jul 7, 2011	14.37	14.49	14.34	14.47
1791	NYSE	FCT	Wed, Jul 6, 2011	14.44	14.47	14.34	14.34
1790	NYSE	FCT	Tue, Jul 5, 2011	14.38	14.50	14.38	14.39
1789	NYSE	FCT	Fri, Jul 1, 2011	14.39	14.46	14.34	14.44
1788	NYSE	FCT	Thu, Jun 30, 2011	14.28	14.43	14.25	14.38
1787	NYSE	FCT	Wed, Jun 29, 2011	14.26	14.33	14.18	14.22
1786	NYSE	FCT	Tue, Jun 28, 2011	14.27	14.32	14.22	14.27
1785	NYSE	FCT	Mon, Jun 27, 2011	14.12	14.29	14.11	14.18
1784	NYSE	FCT	Fri, Jun 24, 2011	14.23	14.26	14.12	14.15
1783	NYSE	FCT	Thu, Jun 23, 2011	14.22	14.25	14.16	14.19
1782	NYSE	FCT	Wed, Jun 22, 2011	14.29	14.33	14.20	14.23
1781	NYSE	FCT	Tue, Jun 21, 2011	14.34	14.35	14.12	14.28
1780	NYSE	FCT	Mon, Jun 20, 2011	14.38	14.43	14.17	14.23
1779	NYSE	FCT	Fri, Jun 17, 2011	14.40	14.42	14.32	14.38
1778	NYSE	FCT	Thu, Jun 16, 2011	14.36	14.41	14.24	14.35
1777	NYSE	FCT	Wed, Jun 15, 2011	14.29	14.35	14.13	14.32
1776	NYSE	FCT	Tue, Jun 14, 2011	14.39	14.43	14.31	14.32
1775	NYSE	FCT	Mon, Jun 13, 2011	14.31	14.36	14.23	14.28
1774	NYSE	FCT	Fri, Jun 10, 2011	14.42	14.42	14.11	14.30
1773	NYSE	FCT	Thu, Jun 9, 2011	14.43	14.44	14.29	14.40
1772	NYSE	FCT	Wed, Jun 8, 2011	14.41	14.44	14.31	14.34
1771	NYSE	FCT	Tue, Jun 7, 2011	14.53	14.66	14.28	14.46
1770	NYSE	FCT	Mon, Jun 6, 2011	14.66	14.73	14.52	14.54
1769	NYSE	FCT	Fri, Jun 3, 2011	14.65	14.73	14.56	14.73
1768	NYSE	FCT	Thu, Jun 2, 2011	14.65	14.73	14.61	14.66
1767	NYSE	FCT	Wed, Jun 1, 2011	14.70	14.77	14.67	14.72
1766	NYSE	FCT	Tue, May 31, 2011	14.75	14.85	14.75	14.82
1765	NYSE	FCT	Fri, May 27, 2011	14.75	14.90	14.56	14.85
1764	NYSE	FCT	Thu, May 26, 2011	14.88	14.89	14.57	14.68
1763	NYSE	FCT	Wed, May 25, 2011	14.98	15.06	14.78	14.83
1762	NYSE	FCT	Tue, May 24, 2011	14.90	15.10	14.80	14.95
1761	NYSE	FCT	Mon, May 23, 2011	15.25	15.27	14.84	14.87
1760	NYSE	FCT	Fri, May 20, 2011	15.50	15.54	15.15	15.30
1759	NYSE	FCT	Thu, May 19, 2011	15.39	15.57	15.31	15.57
1758	NYSE	FCT	Wed, May 18, 2011	15.42	15.45	15.25	15.30
1757	NYSE	FCT	Tue, May 17, 2011	15.51	15.62	15.33	15.35
1756	NYSE	FCT	Mon, May 16, 2011	15.36	15.60	15.31	15.55
1755	NYSE	FCT	Fri, May 13, 2011	15.34	15.38	15.26	15.36
1754	NYSE	FCT	Thu, May 12, 2011	15.34	15.40	15.27	15.36
1753	NYSE	FCT	Wed, May 11, 2011	15.33	15.39	15.22	15.38
1752	NYSE	FCT	Tue, May 10, 2011	15.36	15.39	15.30	15.33
1751	NYSE	FCT	Mon, May 9, 2011	15.49	15.49	15.28	15.36
1750	NYSE	FCT	Fri, May 6, 2011	15.44	15.50	15.35	15.50
1749	NYSE	FCT	Thu, May 5, 2011	15.26	15.35	15.18	15.35
1748	NYSE	FCT	Wed, May 4, 2011	15.35	15.35	15.16	15.26
1747	NYSE	FCT	Tue, May 3, 2011	15.31	15.42	15.24	15.35
1746	NYSE	FCT	Mon, May 2, 2011	15.44	15.53	15.17	15.24
1745	NYSE	FCT	Fri, Apr 29, 2011	15.49	15.55	15.35	15.40
1744	NYSE	FCT	Thu, Apr 28, 2011	15.24	15.48	15.23	15.24
1743	NYSE	FCT	Wed, Apr 27, 2011	15.20	15.30	15.12	15.29
1742	NYSE	FCT	Tue, Apr 26, 2011	15.21	15.23	15.08	15.20
1741	NYSE	FCT	Mon, Apr 25, 2011	15.07	15.18	15.01	15.13
1740	NYSE	FCT	Thu, Apr 21, 2011	15.12	15.15	15.02	15.14
1739	NYSE	FCT	Wed, Apr 20, 2011	15.26	15.33	15.11	15.12
1738	NYSE	FCT	Tue, Apr 19, 2011	15.28	15.32	15.20	15.23
1737	NYSE	FCT	Mon, Apr 18, 2011	15.06	15.33	15.08	15.30
1736	NYSE	FCT	Fri, Apr 15, 2011	15.27	15.19	15.11	15.11
1735	NYSE	FCT	Thu, Apr 14, 2011	14.84	15.22	14.82	15.15
1734	NYSE	FCT	Wed, Apr 13, 2011	15.00	15.13	14.80	14.84
1733	NYSE	FCT	Tue, Apr 12, 2011	15.07	15.08	14.91	14.94
1732	NYSE	FCT	Mon, Apr 11, 2011	15.12	15.20	15.00	15.07
1731	NYSE	FCT	Fri, Apr 8, 2011	15.05	15.18	15.05	15.12
1730	NYSE	FCT	Thu, Apr 7, 2011	15.00	15.12	14.90	15.10
1729	NYSE	FCT	Wed, Apr 6, 2011	15.05	15.05	14.88	15.02
1728	NYSE	FCT	Tue, Apr 5, 2011	14.87	15.07	14.81	15.07
1727	NYSE	FCT	Mon, Apr 4, 2011	14.97	14.97	14.79	14.86
1726	NYSE	FCT	Fri, Apr 1, 2011	14.87	15.03	14.84	14.95
1725	NYSE	FCT	Thu, Mar 31, 2011	14.88	15.03	14.83	14.86
1724	NYSE	FCT	Wed, Mar 30, 2011	14.98	15.01	14.83	14.88
1723	NYSE	FCT	Tue, Mar 29, 2011	14.87	14.95	14.77	14.95
1722	NYSE	FCT	Mon, Mar 28, 2011	14.79	14.93	14.73	14.88
1721	NYSE	FCT	Fri, Mar 25, 2011	14.84	14.90	14.74	14.86
1720	NYSE	FCT	Thu, Mar 24, 2011	14.94	14.94	14.79	14.86
1719	NYSE	FCT	Wed, Mar 23, 2011	14.82	14.87	14.76	14.81
1718	NYSE	FCT	Tue, Mar 22, 2011	14.78	14.84	14.73	14.84
1717	NYSE	FCT	Mon, Mar 21, 2011	14.74	14.82	14.66	14.72
1716	NYSE	FCT	Fri, Mar 18, 2011	14.74	14.76	14.60	14.70
1715	NYSE	FCT	Thu, Mar 17, 2011	14.82	14.82	14.64	14.64
1714	NYSE	FCT	Wed, Mar 16, 2011	14.68	14.79	14.49	14.62
1713	NYSE	FCT	Tue, Mar 15, 2011	14.65	14.70	14.50	14.68
1712	NYSE	FCT	Mon, Mar 14, 2011	14.83	14.83	14.67	14.75
1711	NYSE	FCT	Fri, Mar 11, 2011	14.67	14.82	14.62	14.81
1710	NYSE	FCT	Thu, Mar 10, 2011	14.49	14.72	14.43	14.72
1709	NYSE	FCT	Wed, Mar 9, 2011	14.49	14.59	14.38	14.51
1708	NYSE	FCT	Tue, Mar 8, 2011	14.46	14.62	14.38	14.44
1707	NYSE	FCT	Mon, Mar 7, 2011	14.63	14.68	14.44	14.50
1706	NYSE	FCT	Fri, Mar 4, 2011	14.70	14.72	14.57	14.68
1705	NYSE	FCT	Thu, Mar 3, 2011	14.74	14.84	14.58	14.65
1704	NYSE	FCT	Wed, Mar 2, 2011	14.76	14.79	14.65	14.74
1703	NYSE	FCT	Tue, Mar 1, 2011	14.77	14.82	14.62	14.75
1702	NYSE	FCT	Mon, Feb 28, 2011	14.64	14.81	14.64	14.81
1701	NYSE	FCT	Fri, Feb 25, 2011	14.62	14.70	14.55	14.66
1700	NYSE	FCT	Thu, Feb 24, 2011	14.68	14.69	14.50	14.66
1699	NYSE	FCT	Wed, Feb 23, 2011	14.68	14.70	14.54	14.65
1698	NYSE	FCT	Tue, Feb 22, 2011	14.67	14.77	14.54	14.72
1697	NYSE	FCT	Fri, Feb 18, 2011	14.64	14.75	14.61	14.75
1696	NYSE	FCT	Thu, Feb 17, 2011	14.48	14.64	14.42	14.60
1695	NYSE	FCT	Wed, Feb 16, 2011	14.47	14.52	14.39	14.48
1694	NYSE	FCT	Tue, Feb 15, 2011	14.51	14.53	14.39	14.47
1693	NYSE	FCT	Mon, Feb 14, 2011	14.38	14.54	14.38	14.50
1692	NYSE	FCT	Fri, Feb 11, 2011	14.41	14.44	14.28	14.44
1691	NYSE	FCT	Thu, Feb 10, 2011	14.51	14.52	14.12	14.45
1690	NYSE	FCT	Wed, Feb 9, 2011	14.69	14.71	14.51	14.53
1689	NYSE	FCT	Tue, Feb 8, 2011	14.64	14.68	14.54	14.65
1688	NYSE	FCT	Mon, Feb 7, 2011	14.70	14.76	14.65	14.69
1687	NYSE	FCT	Fri, Feb 4, 2011	14.72	14.77	14.64	14.70
1686	NYSE	FCT	Thu, Feb 3, 2011	14.70	14.73	14.64	14.72
1685	NYSE	FCT	Wed, Feb 2, 2011	14.55	14.70	14.55	14.70
1684	NYSE	FCT	Tue, Feb 1, 2011	14.60	14.67	14.42	14.61
1683	NYSE	FCT	Mon, Jan 31, 2011	14.51	14.68	14.46	14.62
1682	NYSE	FCT	Fri, Jan 28, 2011	14.48	14.58	14.47	14.50
1681	NYSE	FCT	Thu, Jan 27, 2011	14.46	14.59	14.39	14.59
1680	NYSE	FCT	Wed, Jan 26, 2011	14.47	14.47	14.30	14.44
1679	NYSE	FCT	Tue, Jan 25, 2011	14.43	14.47	14.28	14.43
1678	NYSE	FCT	Mon, Jan 24, 2011	14.32	14.44	14.32	14.37
1677	NYSE	FCT	Fri, Jan 21, 2011	14.21	14.38	14.19	14.35
1676	NYSE	FCT	Thu, Jan 20, 2011	14.13	14.22	14.09	14.22
1675	NYSE	FCT	Wed, Jan 19, 2011	14.13	14.22	14.01	14.07
1674	NYSE	FCT	Tue, Jan 18, 2011	14.21	14.23	14.06	14.09
1673	NYSE	FCT	Fri, Jan 14, 2011	14.10	14.33	14.08	14.22
1672	NYSE	FCT	Thu, Jan 13, 2011	14.06	14.17	14.03	14.17
1671	NYSE	FCT	Wed, Jan 12, 2011	14.02	14.09	14.00	14.08
1670	NYSE	FCT	Tue, Jan 11, 2011	14.00	14.04	13.94	14.01
1669	NYSE	FCT	Mon, Jan 10, 2011	14.01	14.05	13.97	14.01
1668	NYSE	FCT	Fri, Jan 7, 2011	13.98	14.02	13.93	14.02
1667	NYSE	FCT	Thu, Jan 6, 2011	13.95	14.02	13.92	13.94
1666	NYSE	FCT	Wed, Jan 5, 2011	13.86	14.00	13.72	13.98
1665	NYSE	FCT	Tue, Jan 4, 2011	13.97	13.98	13.85	13.91
1664	NYSE	FCT	Mon, Jan 3, 2011	13.97	13.99	13.88	13.98
1663	NYSE	FCT	Fri, Dec 31, 2010	13.88	13.98	13.83	13.97
1662	NYSE	FCT	Thu, Dec 30, 2010	13.94	13.98	13.84	13.88
1661	NYSE	FCT	Wed, Dec 29, 2010	13.97	13.98	13.90	13.98
1660	NYSE	FCT	Tue, Dec 28, 2010	13.94	13.95	13.91	13.95
1659	NYSE	FCT	Mon, Dec 27, 2010	13.92	13.97	13.92	13.95
1658	NYSE	FCT	Thu, Dec 23, 2010	13.93	13.95	13.85	13.95
1657	NYSE	FCT	Wed, Dec 22, 2010	13.87	13.96	13.84	13.89
1656	NYSE	FCT	Tue, Dec 21, 2010	13.86	13.99	13.77	13.80
1655	NYSE	FCT	Mon, Dec 20, 2010	13.80	13.96	13.76	13.93
1654	NYSE	FCT	Fri, Dec 17, 2010	13.80	13.95	13.76	13.85
1653	NYSE	FCT	Thu, Dec 16, 2010	13.67	13.78	13.61	13.72
1652	NYSE	FCT	Wed, Dec 15, 2010	13.75	13.75	13.58	13.63
1651	NYSE	FCT	Tue, Dec 14, 2010	13.79	13.79	13.64	13.69
1650	NYSE	FCT	Mon, Dec 13, 2010	13.77	13.85	13.61	13.66
1649	NYSE	FCT	Fri, Dec 10, 2010	13.67	13.86	13.57	13.75
1648	NYSE	FCT	Thu, Dec 9, 2010	13.71	13.71	13.58	13.61
1647	NYSE	FCT	Wed, Dec 8, 2010	13.59	13.71	13.50	13.63
1646	NYSE	FCT	Tue, Dec 7, 2010	13.75	13.75	13.60	13.65
1645	NYSE	FCT	Mon, Dec 6, 2010	13.72	13.74	13.59	13.64
1644	NYSE	FCT	Fri, Dec 3, 2010	13.69	13.86	13.69	13.82
1643	NYSE	FCT	Thu, Dec 2, 2010	13.66	13.75	13.63	13.75
1642	NYSE	FCT	Wed, Dec 1, 2010	13.70	13.72	13.60	13.61
1641	NYSE	FCT	Tue, Nov 30, 2010	13.61	13.74	13.60	13.63
1640	NYSE	FCT	Mon, Nov 29, 2010	13.67	13.71	13.55	13.68
1639	NYSE	FCT	Fri, Nov 26, 2010	13.61	13.74	13.54	13.74
1638	NYSE	FCT	Wed, Nov 24, 2010	13.64	13.69	13.57	13.68
1637	NYSE	FCT	Tue, Nov 23, 2010	13.58	13.67	13.54	13.64
1636	NYSE	FCT	Mon, Nov 22, 2010	13.67	13.75	13.55	13.59
1635	NYSE	FCT	Fri, Nov 19, 2010	13.49	13.70	13.43	13.63
1634	NYSE	FCT	Thu, Nov 18, 2010	13.49	13.57	13.42	13.57
1633	NYSE	FCT	Wed, Nov 17, 2010	13.25	13.50	13.19	13.50
1632	NYSE	FCT	Tue, Nov 16, 2010	13.44	13.44	13.16	13.20
1631	NYSE	FCT	Mon, Nov 15, 2010	13.49	13.55	13.41	13.45
1630	NYSE	FCT	Fri, Nov 12, 2010	13.43	13.49	13.36	13.38
1629	NYSE	FCT	Thu, Nov 11, 2010	13.45	13.51	13.40	13.46
1628	NYSE	FCT	Wed, Nov 10, 2010	13.61	13.69	13.42	13.57
1627	NYSE	FCT	Tue, Nov 9, 2010	13.54	13.70	13.50	13.66
1626	NYSE	FCT	Mon, Nov 8, 2010	13.55	13.62	13.46	13.50
1625	NYSE	FCT	Fri, Nov 5, 2010	13.52	13.58	13.46	13.55
1624	NYSE	FCT	Thu, Nov 4, 2010	13.59	13.77	13.43	13.54
1623	NYSE	FCT	Wed, Nov 3, 2010	13.41	13.65	13.41	13.50
1622	NYSE	FCT	Tue, Nov 2, 2010	13.38	13.50	13.28	13.45
1621	NYSE	FCT	Mon, Nov 1, 2010	13.27	13.39	13.24	13.30
1620	NYSE	FCT	Fri, Oct 29, 2010	13.22	13.30	13.20	13.30
1619	NYSE	FCT	Thu, Oct 28, 2010	13.25	13.26	13.18	13.20
1618	NYSE	FCT	Wed, Oct 27, 2010	13.21	13.26	13.18	13.24
1617	NYSE	FCT	Tue, Oct 26, 2010	13.25	13.26	13.20	13.21
1616	NYSE	FCT	Mon, Oct 25, 2010	13.28	13.28	13.24	13.24
1615	NYSE	FCT	Fri, Oct 22, 2010	13.24	13.28	13.23	13.27
1614	NYSE	FCT	Thu, Oct 21, 2010	13.22	13.28	13.19	13.27
1613	NYSE	FCT	Wed, Oct 20, 2010	13.21	13.27	13.16	13.21
1612	NYSE	FCT	Tue, Oct 19, 2010	13.18	13.22	13.15	13.17
1611	NYSE	FCT	Mon, Oct 18, 2010	13.16	13.27	13.15	13.19
1610	NYSE	FCT	Fri, Oct 15, 2010	13.17	13.17	13.11	13.14
1609	NYSE	FCT	Thu, Oct 14, 2010	13.14	13.18	13.12	13.15
1608	NYSE	FCT	Wed, Oct 13, 2010	13.16	13.18	13.13	13.16
1607	NYSE	FCT	Tue, Oct 12, 2010	13.09	13.18	13.08	13.16
1606	NYSE	FCT	Mon, Oct 11, 2010	13.16	13.16	13.07	13.10
1605	NYSE	FCT	Fri, Oct 8, 2010	13.16	13.19	13.10	13.13
1604	NYSE	FCT	Thu, Oct 7, 2010	13.20	13.20	13.05	13.16
1603	NYSE	FCT	Wed, Oct 6, 2010	13.19	13.22	13.15	13.22
1602	NYSE	FCT	Tue, Oct 5, 2010	13.20	13.20	13.15	13.19
1601	NYSE	FCT	Mon, Oct 4, 2010	13.13	13.20	13.13	13.20
1600	NYSE	FCT	Fri, Oct 1, 2010	13.12	13.21	13.07	13.21
1599	NYSE	FCT	Thu, Sep 30, 2010	13.23	13.23	13.14	13.15
1598	NYSE	FCT	Wed, Sep 29, 2010	13.13	13.21	13.08	13.16
1597	NYSE	FCT	Tue, Sep 28, 2010	12.98	13.13	12.97	13.10
1596	NYSE	FCT	Mon, Sep 27, 2010	12.96	13.07	12.95	12.95
1595	NYSE	FCT	Fri, Sep 24, 2010	13.04	13.04	12.95	12.97
1594	NYSE	FCT	Thu, Sep 23, 2010	12.89	13.00	12.89	13.00
1593	NYSE	FCT	Wed, Sep 22, 2010	12.99	13.03	12.95	12.98
1592	NYSE	FCT	Tue, Sep 21, 2010	13.10	13.11	12.82	12.95
1591	NYSE	FCT	Mon, Sep 20, 2010	13.10	13.17	13.04	13.08
1590	NYSE	FCT	Fri, Sep 17, 2010	13.02	13.13	13.02	13.10
1589	NYSE	FCT	Thu, Sep 16, 2010	13.06	13.08	12.90	13.00
1588	NYSE	FCT	Wed, Sep 15, 2010	13.27	13.27	13.08	13.08
1587	NYSE	FCT	Tue, Sep 14, 2010	13.23	13.30	13.23	13.25
1586	NYSE	FCT	Mon, Sep 13, 2010	13.27	13.28	13.23	13.25
1585	NYSE	FCT	Fri, Sep 10, 2010	13.14	13.27	13.14	13.26
1584	NYSE	FCT	Thu, Sep 9, 2010	13.18	13.21	13.11	13.15
1583	NYSE	FCT	Wed, Sep 8, 2010	13.26	13.28	13.12	13.16
1582	NYSE	FCT	Tue, Sep 7, 2010	13.24	13.26	13.15	13.20
1581	NYSE	FCT	Fri, Sep 3, 2010	13.29	13.29	13.20	13.22
1580	NYSE	FCT	Thu, Sep 2, 2010	13.23	13.38	13.18	13.19
1579	NYSE	FCT	Wed, Sep 1, 2010	13.28	13.34	13.22	13.27
1578	NYSE	FCT	Tue, Aug 31, 2010	13.22	13.29	13.18	13.29
1577	NYSE	FCT	Mon, Aug 30, 2010	13.21	13.32	13.20	13.29
1576	NYSE	FCT	Fri, Aug 27, 2010	13.19	13.21	13.15	13.20
1575	NYSE	FCT	Thu, Aug 26, 2010	13.18	13.25	13.12	13.12
1574	NYSE	FCT	Wed, Aug 25, 2010	13.18	13.21	13.11	13.21
1573	NYSE	FCT	Tue, Aug 24, 2010	13.11	13.21	13.11	13.21
1572	NYSE	FCT	Mon, Aug 23, 2010	13.20	13.21	13.16	13.21
1571	NYSE	FCT	Fri, Aug 20, 2010	13.26	13.26	13.14	13.21
1570	NYSE	FCT	Thu, Aug 19, 2010	13.13	13.28	13.13	13.26
1569	NYSE	FCT	Wed, Aug 18, 2010	13.06	13.24	13.06	13.18
1568	NYSE	FCT	Tue, Aug 17, 2010	13.10	13.12	13.08	13.09
1567	NYSE	FCT	Mon, Aug 16, 2010	13.08	13.15	13.06	13.14
1566	NYSE	FCT	Fri, Aug 13, 2010	13.05	13.14	13.03	13.10
1565	NYSE	FCT	Thu, Aug 12, 2010	13.01	13.14	13.01	13.10
1564	NYSE	FCT	Wed, Aug 11, 2010	13.04	13.10	13.03	13.10
1563	NYSE	FCT	Tue, Aug 10, 2010	13.03	13.16	13.03	13.09
1562	NYSE	FCT	Mon, Aug 9, 2010	13.10	13.10	13.00	13.10
1561	NYSE	FCT	Fri, Aug 6, 2010	13.06	13.20	13.03	13.08
1560	NYSE	FCT	Thu, Aug 5, 2010	12.99	13.10	12.98	13.10
1559	NYSE	FCT	Wed, Aug 4, 2010	13.04	13.13	12.99	13.01
1558	NYSE	FCT	Tue, Aug 3, 2010	13.04	13.09	13.00	13.08
1557	NYSE	FCT	Mon, Aug 2, 2010	13.08	13.09	12.98	13.02
1556	NYSE	FCT	Fri, Jul 30, 2010	13.00	13.10	12.96	13.10
1555	NYSE	FCT	Thu, Jul 29, 2010	13.01	13.05	12.97	13.05
1554	NYSE	FCT	Wed, Jul 28, 2010	12.98	13.04	12.98	13.01
1553	NYSE	FCT	Tue, Jul 27, 2010	13.07	13.09	12.97	13.03
1552	NYSE	FCT	Mon, Jul 26, 2010	12.97	13.10	12.97	13.05
1551	NYSE	FCT	Fri, Jul 23, 2010	13.00	13.11	12.95	12.99
1550	NYSE	FCT	Thu, Jul 22, 2010	13.00	13.05	12.86	13.00
1549	NYSE	FCT	Wed, Jul 21, 2010	12.80	12.94	12.74	12.88
1548	NYSE	FCT	Tue, Jul 20, 2010	12.68	12.80	12.68	12.76
1547	NYSE	FCT	Mon, Jul 19, 2010	12.72	12.73	12.67	12.73
1546	NYSE	FCT	Fri, Jul 16, 2010	12.71	12.73	12.64	12.73
1545	NYSE	FCT	Thu, Jul 15, 2010	12.79	12.81	12.67	12.69
1544	NYSE	FCT	Wed, Jul 14, 2010	12.73	12.79	12.71	12.78
1543	NYSE	FCT	Tue, Jul 13, 2010	12.80	12.81	12.67	12.71
1542	NYSE	FCT	Mon, Jul 12, 2010	12.59	12.79	12.54	12.79
1541	NYSE	FCT	Fri, Jul 9, 2010	12.48	12.62	12.45	12.56
1540	NYSE	FCT	Thu, Jul 8, 2010	12.47	12.47	12.35	12.47
1539	NYSE	FCT	Wed, Jul 7, 2010	12.31	12.46	12.31	12.46
1538	NYSE	FCT	Tue, Jul 6, 2010	12.44	12.44	12.30	12.30
1537	NYSE	FCT	Fri, Jul 2, 2010	12.38	12.42	12.26	12.40
1536	NYSE	FCT	Thu, Jul 1, 2010	12.43	12.62	12.22	12.43
1535	NYSE	FCT	Wed, Jun 30, 2010	12.54	12.57	12.46	12.50
1534	NYSE	FCT	Tue, Jun 29, 2010	12.73	12.75	12.47	12.50
1533	NYSE	FCT	Mon, Jun 28, 2010	12.70	12.78	12.67	12.78
1532	NYSE	FCT	Fri, Jun 25, 2010	12.76	12.77	12.67	12.68
1531	NYSE	FCT	Thu, Jun 24, 2010	12.79	12.86	12.74	12.77
1530	NYSE	FCT	Wed, Jun 23, 2010	12.88	12.90	12.68	12.79
1529	NYSE	FCT	Tue, Jun 22, 2010	12.62	12.88	12.62	12.80
1528	NYSE	FCT	Mon, Jun 21, 2010	12.58	12.58	12.46	12.56
1527	NYSE	FCT	Fri, Jun 18, 2010	12.47	12.58	12.47	12.52
1526	NYSE	FCT	Thu, Jun 17, 2010	12.58	12.62	12.52	12.52
1525	NYSE	FCT	Wed, Jun 16, 2010	12.52	12.66	12.52	12.59
1524	NYSE	FCT	Tue, Jun 15, 2010	12.77	12.86	12.60	12.61
1523	NYSE	FCT	Mon, Jun 14, 2010	12.64	12.70	12.52	12.69
1522	NYSE	FCT	Fri, Jun 11, 2010	12.31	12.59	12.31	12.59
1521	NYSE	FCT	Thu, Jun 10, 2010	12.12	12.41	12.12	12.41
1520	NYSE	FCT	Wed, Jun 9, 2010	12.08	12.24	12.05	12.05
1519	NYSE	FCT	Tue, Jun 8, 2010	12.13	12.13	12.04	12.05
1518	NYSE	FCT	Mon, Jun 7, 2010	12.20	12.25	12.09	12.12
1517	NYSE	FCT	Fri, Jun 4, 2010	12.22	12.32	12.13	12.20
1516	NYSE	FCT	Thu, Jun 3, 2010	12.25	12.42	12.24	12.38
1515	NYSE	FCT	Wed, Jun 2, 2010	12.30	12.30	12.15	12.25
1514	NYSE	FCT	Tue, Jun 1, 2010	12.50	12.52	12.29	12.31
1513	NYSE	FCT	Fri, May 28, 2010	12.50	12.65	12.43	12.65
1512	NYSE	FCT	Thu, May 27, 2010	12.38	12.65	12.30	12.54
1511	NYSE	FCT	Wed, May 26, 2010	12.32	12.45	12.09	12.16
1510	NYSE	FCT	Tue, May 25, 2010	12.05	12.39	11.98	12.23
1509	NYSE	FCT	Mon, May 24, 2010	12.03	12.33	12.03	12.33
1508	NYSE	FCT	Fri, May 21, 2010	12.15	12.37	11.51	12.03
1507	NYSE	FCT	Thu, May 20, 2010	12.27	12.27	12.15	12.18
1506	NYSE	FCT	Wed, May 19, 2010	12.55	12.62	12.26	12.50
1505	NYSE	FCT	Tue, May 18, 2010	12.84	12.95	12.55	12.61
1504	NYSE	FCT	Mon, May 17, 2010	12.94	12.97	12.45	12.81
1503	NYSE	FCT	Fri, May 14, 2010	12.89	13.04	12.88	12.88
1502	NYSE	FCT	Thu, May 13, 2010	13.02	13.08	12.97	13.01
1501	NYSE	FCT	Wed, May 12, 2010	12.83	13.25	12.83	13.08
1500	NYSE	FCT	Tue, May 11, 2010	12.65	13.01	12.65	12.88
1499	NYSE	FCT	Mon, May 10, 2010	13.15	13.15	12.75	12.80
1498	NYSE	FCT	Fri, May 7, 2010	12.85	13.04	12.35	12.60
1497	NYSE	FCT	Thu, May 6, 2010	13.11	13.11	11.98	12.73
1496	NYSE	FCT	Wed, May 5, 2010	13.39	13.42	13.09	13.12
1495	NYSE	FCT	Tue, May 4, 2010	13.42	13.57	13.42	13.55
1494	NYSE	FCT	Mon, May 3, 2010	13.45	13.64	13.40	13.52
1493	NYSE	FCT	Fri, Apr 30, 2010	13.66	13.68	13.45	13.47
1492	NYSE	FCT	Thu, Apr 29, 2010	13.59	13.66	13.59	13.66
1491	NYSE	FCT	Wed, Apr 28, 2010	13.51	13.63	13.41	13.61
1490	NYSE	FCT	Tue, Apr 27, 2010	13.40	13.51	13.38	13.48
1489	NYSE	FCT	Mon, Apr 26, 2010	13.40	13.44	13.29	13.36
1488	NYSE	FCT	Fri, Apr 23, 2010	13.34	13.49	13.34	13.40
1487	NYSE	FCT	Thu, Apr 22, 2010	13.22	13.42	13.21	13.36
1486	NYSE	FCT	Wed, Apr 21, 2010	13.43	13.45	13.14	13.21
1485	NYSE	FCT	Tue, Apr 20, 2010	13.43	13.53	13.36	13.36
1484	NYSE	FCT	Mon, Apr 19, 2010	13.47	13.50	13.37	13.45
1483	NYSE	FCT	Fri, Apr 16, 2010	13.55	13.55	13.48	13.51
1482	NYSE	FCT	Thu, Apr 15, 2010	13.61	13.63	13.46	13.52
1481	NYSE	FCT	Wed, Apr 14, 2010	13.62	13.68	13.53	13.63
1480	NYSE	FCT	Tue, Apr 13, 2010	13.45	13.69	13.45	13.69
1479	NYSE	FCT	Mon, Apr 12, 2010	13.50	13.52	13.43	13.45
1478	NYSE	FCT	Fri, Apr 9, 2010	13.33	13.55	13.31	13.45
1477	NYSE	FCT	Thu, Apr 8, 2010	13.21	13.32	13.21	13.30
1476	NYSE	FCT	Wed, Apr 7, 2010	13.25	13.34	13.20	13.25
1475	NYSE	FCT	Tue, Apr 6, 2010	13.18	13.26	13.14	13.26
1474	NYSE	FCT	Mon, Apr 5, 2010	13.16	13.20	13.12	13.19
1473	NYSE	FCT	Thu, Apr 1, 2010	13.11	13.19	13.11	13.16
1472	NYSE	FCT	Wed, Mar 31, 2010	13.07	13.19	13.07	13.16
1471	NYSE	FCT	Tue, Mar 30, 2010	13.05	13.12	13.03	13.07
1470	NYSE	FCT	Mon, Mar 29, 2010	13.03	13.10	12.94	13.10
1469	NYSE	FCT	Fri, Mar 26, 2010	13.02	13.04	12.96	12.96
1468	NYSE	FCT	Thu, Mar 25, 2010	12.97	13.02	12.94	12.94
1467	NYSE	FCT	Wed, Mar 24, 2010	12.88	12.94	12.88	12.92
1466	NYSE	FCT	Tue, Mar 23, 2010	12.88	12.91	12.85	12.90
1465	NYSE	FCT	Mon, Mar 22, 2010	12.81	12.88	12.81	12.86
1464	NYSE	FCT	Fri, Mar 19, 2010	12.72	12.83	12.72	12.80
1463	NYSE	FCT	Thu, Mar 18, 2010	12.80	12.80	12.74	12.77
1462	NYSE	FCT	Wed, Mar 17, 2010	12.83	12.84	12.77	12.77
1461	NYSE	FCT	Tue, Mar 16, 2010	12.77	12.80	12.74	12.80
1460	NYSE	FCT	Mon, Mar 15, 2010	12.74	12.78	12.69	12.76
1459	NYSE	FCT	Fri, Mar 12, 2010	12.71	12.75	12.70	12.75
1458	NYSE	FCT	Thu, Mar 11, 2010	12.72	12.74	12.56	12.71
1457	NYSE	FCT	Wed, Mar 10, 2010	12.72	12.75	12.70	12.71
1456	NYSE	FCT	Tue, Mar 9, 2010	12.66	12.76	12.66	12.73
1455	NYSE	FCT	Mon, Mar 8, 2010	12.70	12.72	12.68	12.70
1454	NYSE	FCT	Fri, Mar 5, 2010	12.60	12.76	12.60	12.76
1453	NYSE	FCT	Thu, Mar 4, 2010	12.68	12.71	12.58	12.59
1452	NYSE	FCT	Wed, Mar 3, 2010	12.70	12.81	12.67	12.67
1451	NYSE	FCT	Tue, Mar 2, 2010	12.79	12.80	12.73	12.76
1450	NYSE	FCT	Mon, Mar 1, 2010	12.76	12.77	12.69	12.77
1449	NYSE	FCT	Fri, Feb 26, 2010	12.72	12.84	12.71	12.79
1448	NYSE	FCT	Thu, Feb 25, 2010	12.87	12.91	12.67	12.74
1447	NYSE	FCT	Wed, Feb 24, 2010	12.68	12.85	12.68	12.83
1446	NYSE	FCT	Tue, Feb 23, 2010	12.58	12.72	12.58	12.71
1445	NYSE	FCT	Mon, Feb 22, 2010	12.71	12.76	12.60	12.65
1444	NYSE	FCT	Fri, Feb 19, 2010	12.57	12.71	12.55	12.71
1443	NYSE	FCT	Thu, Feb 18, 2010	12.46	12.58	12.45	12.58
1442	NYSE	FCT	Wed, Feb 17, 2010	12.47	12.52	12.44	12.50
1441	NYSE	FCT	Tue, Feb 16, 2010	12.42	12.50	12.37	12.47
1440	NYSE	FCT	Fri, Feb 12, 2010	12.29	12.45	12.28	12.38
1439	NYSE	FCT	Thu, Feb 11, 2010	12.33	12.39	12.32	12.33
1438	NYSE	FCT	Wed, Feb 10, 2010	12.30	12.42	12.29	12.35
1437	NYSE	FCT	Tue, Feb 9, 2010	12.31	12.36	12.16	12.30
1436	NYSE	FCT	Mon, Feb 8, 2010	12.29	12.30	12.19	12.25
1435	NYSE	FCT	Fri, Feb 5, 2010	12.20	12.34	11.86	12.31
1434	NYSE	FCT	Thu, Feb 4, 2010	12.36	12.36	12.14	12.19
1433	NYSE	FCT	Wed, Feb 3, 2010	12.26	12.39	12.26	12.36
1432	NYSE	FCT	Tue, Feb 2, 2010	12.26	12.34	12.14	12.34
1431	NYSE	FCT	Mon, Feb 1, 2010	12.21	12.22	12.11	12.20
1430	NYSE	FCT	Fri, Jan 29, 2010	12.31	12.33	12.21	12.22
1429	NYSE	FCT	Thu, Jan 28, 2010	12.32	12.38	12.25	12.29
1428	NYSE	FCT	Wed, Jan 27, 2010	12.34	12.38	12.24	12.30
1427	NYSE	FCT	Tue, Jan 26, 2010	12.22	12.33	12.22	12.33
1426	NYSE	FCT	Mon, Jan 25, 2010	12.18	12.35	12.18	12.29
1425	NYSE	FCT	Fri, Jan 22, 2010	12.21	12.25	12.15	12.21
1424	NYSE	FCT	Thu, Jan 21, 2010	12.24	12.27	12.19	12.20
1423	NYSE	FCT	Wed, Jan 20, 2010	12.29	12.34	12.21	12.24
1422	NYSE	FCT	Tue, Jan 19, 2010	12.19	12.40	12.18	12.35
1421	NYSE	FCT	Fri, Jan 15, 2010	12.11	12.22	12.11	12.20
1420	NYSE	FCT	Thu, Jan 14, 2010	12.13	12.14	12.10	12.11
1419	NYSE	FCT	Wed, Jan 13, 2010	12.06	12.15	12.01	12.14
1418	NYSE	FCT	Tue, Jan 12, 2010	12.03	12.10	11.98	12.07
1417	NYSE	FCT	Mon, Jan 11, 2010	12.02	12.08	12.01	12.05
1416	NYSE	FCT	Fri, Jan 8, 2010	12.08	12.08	12.01	12.04
1415	NYSE	FCT	Thu, Jan 7, 2010	12.00	12.04	11.94	12.04
1414	NYSE	FCT	Wed, Jan 6, 2010	12.03	12.05	11.97	11.98
1413	NYSE	FCT	Tue, Jan 5, 2010	11.96	12.02	11.87	11.98
1412	NYSE	FCT	Mon, Jan 4, 2010	11.92	11.98	11.79	11.96
1411	NYSE	FCT	Thu, Dec 31, 2009	11.84	12.06	11.82	11.90
1410	NYSE	FCT	Wed, Dec 30, 2009	11.86	11.90	11.74	11.85
1409	NYSE	FCT	Tue, Dec 29, 2009	11.72	11.86	11.72	11.86
1408	NYSE	FCT	Mon, Dec 28, 2009	11.76	11.77	11.65	11.75
1407	NYSE	FCT	Thu, Dec 24, 2009	11.61	11.76	11.61	11.76
1406	NYSE	FCT	Wed, Dec 23, 2009	11.68	11.73	11.62	11.67
1405	NYSE	FCT	Tue, Dec 22, 2009	11.64	11.71	11.51	11.68
1404	NYSE	FCT	Mon, Dec 21, 2009	11.64	11.64	11.45	11.53
1403	NYSE	FCT	Fri, Dec 18, 2009	11.40	11.63	11.40	11.54
1402	NYSE	FCT	Thu, Dec 17, 2009	11.33	11.42	11.28	11.40
1401	NYSE	FCT	Wed, Dec 16, 2009	11.23	11.40	11.23	11.39
1400	NYSE	FCT	Tue, Dec 15, 2009	11.18	11.26	11.16	11.23
1399	NYSE	FCT	Mon, Dec 14, 2009	11.13	11.20	11.07	11.18
1398	NYSE	FCT	Fri, Dec 11, 2009	11.12	11.13	11.08	11.11
1397	NYSE	FCT	Thu, Dec 10, 2009	11.18	11.18	11.10	11.10
1396	NYSE	FCT	Wed, Dec 9, 2009	11.20	11.24	11.09	11.15
1395	NYSE	FCT	Tue, Dec 8, 2009	10.95	11.13	10.95	11.13
1394	NYSE	FCT	Mon, Dec 7, 2009	11.00	11.02	10.95	11.02
1393	NYSE	FCT	Fri, Dec 4, 2009	10.93	10.99	10.91	10.99
1392	NYSE	FCT	Thu, Dec 3, 2009	10.89	10.93	10.84	10.90
1391	NYSE	FCT	Wed, Dec 2, 2009	10.91	10.95	10.87	10.89
1390	NYSE	FCT	Tue, Dec 1, 2009	10.86	10.98	10.83	10.90
1389	NYSE	FCT	Mon, Nov 30, 2009	10.90	10.90	10.84	10.86
1388	NYSE	FCT	Fri, Nov 27, 2009	10.81	10.87	10.80	10.86
1387	NYSE	FCT	Wed, Nov 25, 2009	10.87	10.93	10.80	10.93
1386	NYSE	FCT	Tue, Nov 24, 2009	10.80	10.84	10.76	10.82
1385	NYSE	FCT	Mon, Nov 23, 2009	10.80	10.85	10.78	10.80
1384	NYSE	FCT	Fri, Nov 20, 2009	10.70	10.82	10.70	10.81
1383	NYSE	FCT	Thu, Nov 19, 2009	10.75	10.84	10.68	10.74
1382	NYSE	FCT	Wed, Nov 18, 2009	10.72	10.81	10.72	10.80
1381	NYSE	FCT	Tue, Nov 17, 2009	10.69	10.77	10.69	10.76
1380	NYSE	FCT	Mon, Nov 16, 2009	10.75	10.77	10.68	10.71
1379	NYSE	FCT	Fri, Nov 13, 2009	10.75	10.76	10.64	10.68
1378	NYSE	FCT	Thu, Nov 12, 2009	10.78	10.80	10.69	10.70
1377	NYSE	FCT	Wed, Nov 11, 2009	10.80	10.82	10.77	10.78
1376	NYSE	FCT	Tue, Nov 10, 2009	10.85	10.86	10.78	10.82
1375	NYSE	FCT	Mon, Nov 9, 2009	10.88	10.89	10.83	10.85
1374	NYSE	FCT	Fri, Nov 6, 2009	10.82	10.91	10.80	10.85
1373	NYSE	FCT	Thu, Nov 5, 2009	10.87	10.89	10.82	10.83
1372	NYSE	FCT	Wed, Nov 4, 2009	10.81	10.86	10.81	10.85
1371	NYSE	FCT	Tue, Nov 3, 2009	10.79	10.83	10.75	10.78
1370	NYSE	FCT	Mon, Nov 2, 2009	10.85	10.92	10.80	10.80
1369	NYSE	FCT	Fri, Oct 30, 2009	10.93	11.00	10.68	10.90
1368	NYSE	FCT	Thu, Oct 29, 2009	10.88	11.07	10.88	10.93
1367	NYSE	FCT	Wed, Oct 28, 2009	11.06	11.10	10.87	10.87
1366	NYSE	FCT	Tue, Oct 27, 2009	11.09	11.19	11.08	11.08
1365	NYSE	FCT	Mon, Oct 26, 2009	11.19	11.21	11.04	11.13
1364	NYSE	FCT	Fri, Oct 23, 2009	11.11	11.27	11.10	11.14
1363	NYSE	FCT	Thu, Oct 22, 2009	11.09	11.19	11.08	11.12
1362	NYSE	FCT	Wed, Oct 21, 2009	11.21	11.21	11.11	11.13
1361	NYSE	FCT	Tue, Oct 20, 2009	11.12	11.20	11.12	11.15
1360	NYSE	FCT	Mon, Oct 19, 2009	11.13	11.22	11.12	11.16
1359	NYSE	FCT	Fri, Oct 16, 2009	11.04	11.18	10.99	11.15
1358	NYSE	FCT	Thu, Oct 15, 2009	11.09	11.14	11.05	11.06
1357	NYSE	FCT	Wed, Oct 14, 2009	11.16	11.21	11.15	11.16
1356	NYSE	FCT	Tue, Oct 13, 2009	11.05	11.13	11.05	11.12
1355	NYSE	FCT	Mon, Oct 12, 2009	11.03	11.11	11.01	11.10
1354	NYSE	FCT	Fri, Oct 9, 2009	10.89	11.04	10.89	11.02
1353	NYSE	FCT	Thu, Oct 8, 2009	10.91	10.95	10.88	10.88
1352	NYSE	FCT	Wed, Oct 7, 2009	10.81	10.87	10.80	10.87
1351	NYSE	FCT	Tue, Oct 6, 2009	10.98	11.03	10.81	10.83
1350	NYSE	FCT	Mon, Oct 5, 2009	10.90	11.00	10.80	10.94
1349	NYSE	FCT	Fri, Oct 2, 2009	10.85	10.94	10.79	10.92
1348	NYSE	FCT	Thu, Oct 1, 2009	10.97	11.06	10.82	10.89
1347	NYSE	FCT	Wed, Sep 30, 2009	11.02	11.18	10.98	11.08
1346	NYSE	FCT	Tue, Sep 29, 2009	11.06	11.19	10.96	11.06
1345	NYSE	FCT	Mon, Sep 28, 2009	11.18	11.26	10.92	11.07
1344	NYSE	FCT	Fri, Sep 25, 2009	11.24	11.30	11.12	11.18
1343	NYSE	FCT	Thu, Sep 24, 2009	11.23	11.35	11.20	11.30
1342	NYSE	FCT	Wed, Sep 23, 2009	11.28	11.36	11.23	11.26
1341	NYSE	FCT	Tue, Sep 22, 2009	11.26	11.32	11.24	11.30
1340	NYSE	FCT	Mon, Sep 21, 2009	11.22	11.32	11.22	11.24
1339	NYSE	FCT	Fri, Sep 18, 2009	11.09	11.33	11.09	11.32
1338	NYSE	FCT	Thu, Sep 17, 2009	11.06	11.13	11.00	11.13
1337	NYSE	FCT	Wed, Sep 16, 2009	10.99	11.08	10.97	11.06
1336	NYSE	FCT	Tue, Sep 15, 2009	11.02	11.10	10.98	10.98
1335	NYSE	FCT	Mon, Sep 14, 2009	11.02	11.09	11.00	11.05
1334	NYSE	FCT	Fri, Sep 11, 2009	11.04	11.08	10.97	11.04
1333	NYSE	FCT	Thu, Sep 10, 2009	10.94	11.04	10.91	11.04
1332	NYSE	FCT	Wed, Sep 9, 2009	11.00	11.05	10.95	10.99
1331	NYSE	FCT	Tue, Sep 8, 2009	11.00	11.10	10.95	11.02
1330	NYSE	FCT	Fri, Sep 4, 2009	10.77	10.95	10.77	10.95
1329	NYSE	FCT	Thu, Sep 3, 2009	10.70	10.84	10.70	10.79
1328	NYSE	FCT	Wed, Sep 2, 2009	10.77	10.78	10.68	10.72
1327	NYSE	FCT	Tue, Sep 1, 2009	10.79	10.86	10.77	10.77
1326	NYSE	FCT	Mon, Aug 31, 2009	10.82	10.89	10.76	10.85
1325	NYSE	FCT	Fri, Aug 28, 2009	10.85	10.92	10.81	10.87
1324	NYSE	FCT	Thu, Aug 27, 2009	10.76	10.85	10.75	10.84
1323	NYSE	FCT	Wed, Aug 26, 2009	10.73	10.81	10.71	10.76
1322	NYSE	FCT	Tue, Aug 25, 2009	10.77	10.80	10.72	10.74
1321	NYSE	FCT	Mon, Aug 24, 2009	10.70	10.86	10.68	10.76
1320	NYSE	FCT	Fri, Aug 21, 2009	10.80	10.87	10.62	10.76
1319	NYSE	FCT	Thu, Aug 20, 2009	10.89	10.89	10.74	10.80
1318	NYSE	FCT	Wed, Aug 19, 2009	10.71	10.93	10.61	10.85
1317	NYSE	FCT	Tue, Aug 18, 2009	10.80	10.92	10.77	10.87
1316	NYSE	FCT	Mon, Aug 17, 2009	10.83	10.94	10.77	10.83
1315	NYSE	FCT	Fri, Aug 14, 2009	10.85	11.00	10.85	10.97
1314	NYSE	FCT	Thu, Aug 13, 2009	10.87	11.00	10.84	10.87
1313	NYSE	FCT	Wed, Aug 12, 2009	10.71	10.92	10.71	10.90
1312	NYSE	FCT	Tue, Aug 11, 2009	10.72	10.90	10.72	10.84
1311	NYSE	FCT	Mon, Aug 10, 2009	10.85	10.90	10.69	10.73
1310	NYSE	FCT	Fri, Aug 7, 2009	10.71	10.99	10.69	10.95
1309	NYSE	FCT	Thu, Aug 6, 2009	10.76	10.78	10.63	10.68
1308	NYSE	FCT	Wed, Aug 5, 2009	10.60	10.71	10.56	10.67
1307	NYSE	FCT	Tue, Aug 4, 2009	10.53	10.82	10.53	10.64
1306	NYSE	FCT	Mon, Aug 3, 2009	10.72	10.72	10.55	10.60
1305	NYSE	FCT	Fri, Jul 31, 2009	10.36	10.66	10.33	10.59
1304	NYSE	FCT	Thu, Jul 30, 2009	10.17	10.50	10.17	10.42
1303	NYSE	FCT	Wed, Jul 29, 2009	10.00	10.17	10.00	10.17
1302	NYSE	FCT	Tue, Jul 28, 2009	9.96	10.09	9.96	10.00
1301	NYSE	FCT	Mon, Jul 27, 2009	10.00	10.05	9.95	10.00
1300	NYSE	FCT	Fri, Jul 24, 2009	9.91	10.03	9.91	10.00
1299	NYSE	FCT	Thu, Jul 23, 2009	9.90	10.03	9.87	9.93
1298	NYSE	FCT	Wed, Jul 22, 2009	9.72	9.94	9.71	9.94
1297	NYSE	FCT	Tue, Jul 21, 2009	9.84	9.84	9.78	9.79
1296	NYSE	FCT	Mon, Jul 20, 2009	9.86	9.86	9.72	9.83
1295	NYSE	FCT	Fri, Jul 17, 2009	9.90	9.94	9.87	9.90
1294	NYSE	FCT	Thu, Jul 16, 2009	9.91	9.96	9.86	9.91
1293	NYSE	FCT	Wed, Jul 15, 2009	9.89	9.99	9.88	9.91
1292	NYSE	FCT	Tue, Jul 14, 2009	9.85	9.91	9.84	9.84
1291	NYSE	FCT	Mon, Jul 13, 2009	9.85	9.94	9.83	9.90
1290	NYSE	FCT	Fri, Jul 10, 2009	9.80	9.86	9.31	9.80
1289	NYSE	FCT	Thu, Jul 9, 2009	9.79	9.89	9.76	9.85
1288	NYSE	FCT	Wed, Jul 8, 2009	9.86	9.92	9.78	9.78
1287	NYSE	FCT	Tue, Jul 7, 2009	9.85	9.89	9.82	9.82
1286	NYSE	FCT	Mon, Jul 6, 2009	9.84	9.87	9.83	9.84
1285	NYSE	FCT	Thu, Jul 2, 2009	9.90	9.90	9.82	9.84
1284	NYSE	FCT	Wed, Jul 1, 2009	9.85	9.95	9.83	9.95
1283	NYSE	FCT	Tue, Jun 30, 2009	9.82	9.86	9.78	9.82
1282	NYSE	FCT	Mon, Jun 29, 2009	9.68	9.79	9.68	9.78
1281	NYSE	FCT	Fri, Jun 26, 2009	9.57	9.70	9.57	9.68
1280	NYSE	FCT	Thu, Jun 25, 2009	9.62	9.66	9.51	9.65
1279	NYSE	FCT	Wed, Jun 24, 2009	9.62	9.67	9.57	9.62
1278	NYSE	FCT	Tue, Jun 23, 2009	9.70	9.72	9.61	9.64
1277	NYSE	FCT	Mon, Jun 22, 2009	9.92	9.92	9.68	9.74
1276	NYSE	FCT	Fri, Jun 19, 2009	9.93	9.98	9.90	9.90
1275	NYSE	FCT	Thu, Jun 18, 2009	10.00	10.01	9.86	9.87
1274	NYSE	FCT	Wed, Jun 17, 2009	10.01	10.02	9.93	9.95
1273	NYSE	FCT	Tue, Jun 16, 2009	10.00	10.02	9.94	9.96
1272	NYSE	FCT	Mon, Jun 15, 2009	9.92	9.98	9.90	9.98
1271	NYSE	FCT	Fri, Jun 12, 2009	9.97	10.04	9.91	9.94
1270	NYSE	FCT	Thu, Jun 11, 2009	10.01	10.11	9.90	9.94
1269	NYSE	FCT	Wed, Jun 10, 2009	10.12	10.21	9.90	9.95
1268	NYSE	FCT	Tue, Jun 9, 2009	10.02	10.11	9.95	10.09
1267	NYSE	FCT	Mon, Jun 8, 2009	10.01	10.10	9.95	10.05
1266	NYSE	FCT	Fri, Jun 5, 2009	10.11	10.15	9.96	10.05
1265	NYSE	FCT	Thu, Jun 4, 2009	9.98	10.12	9.95	10.10
1264	NYSE	FCT	Wed, Jun 3, 2009	9.98	10.05	9.93	10.02
1263	NYSE	FCT	Tue, Jun 2, 2009	10.00	10.12	10.00	10.05
1262	NYSE	FCT	Mon, Jun 1, 2009	10.03	10.15	9.97	10.10
1261	NYSE	FCT	Fri, May 29, 2009	9.90	10.04	9.85	10.04
1260	NYSE	FCT	Thu, May 28, 2009	9.82	9.93	9.76	9.90
1259	NYSE	FCT	Wed, May 27, 2009	9.85	9.95	9.72	9.72
1258	NYSE	FCT	Tue, May 26, 2009	9.74	9.85	9.64	9.72
1257	NYSE	FCT	Fri, May 22, 2009	9.76	9.76	9.64	9.73
1256	NYSE	FCT	Thu, May 21, 2009	9.77	9.80	9.66	9.69
1255	NYSE	FCT	Wed, May 20, 2009	9.80	9.86	9.77	9.85
1254	NYSE	FCT	Tue, May 19, 2009	9.57	9.74	9.57	9.70
1253	NYSE	FCT	Mon, May 18, 2009	9.33	9.68	9.32	9.62
1252	NYSE	FCT	Fri, May 15, 2009	9.30	9.46	9.26	9.34
1251	NYSE	FCT	Thu, May 14, 2009	9.20	9.38	9.20	9.35
1250	NYSE	FCT	Wed, May 13, 2009	9.16	9.31	9.16	9.23
1249	NYSE	FCT	Tue, May 12, 2009	9.33	9.36	9.30	9.33
1248	NYSE	FCT	Mon, May 11, 2009	9.29	9.34	9.22	9.30
1247	NYSE	FCT	Fri, May 8, 2009	9.30	9.45	9.28	9.38
1246	NYSE	FCT	Thu, May 7, 2009	9.37	9.43	9.27	9.29
1245	NYSE	FCT	Wed, May 6, 2009	9.40	9.45	9.27	9.39
1244	NYSE	FCT	Tue, May 5, 2009	9.47	9.47	9.26	9.43
1243	NYSE	FCT	Mon, May 4, 2009	9.65	9.74	9.49	9.52
1242	NYSE	FCT	Fri, May 1, 2009	9.31	9.58	9.27	9.54
1241	NYSE	FCT	Thu, Apr 30, 2009	9.23	9.42	9.18	9.36
1240	NYSE	FCT	Wed, Apr 29, 2009	8.99	9.20	8.99	9.15
1239	NYSE	FCT	Tue, Apr 28, 2009	9.13	9.14	9.00	9.04
1238	NYSE	FCT	Mon, Apr 27, 2009	9.16	9.19	9.03	9.18
1237	NYSE	FCT	Fri, Apr 24, 2009	9.19	9.20	9.08	9.20
1236	NYSE	FCT	Thu, Apr 23, 2009	9.05	9.15	8.89	9.12
1235	NYSE	FCT	Wed, Apr 22, 2009	8.87	9.09	8.82	8.95
1234	NYSE	FCT	Tue, Apr 21, 2009	8.81	8.88	8.70	8.82
1233	NYSE	FCT	Mon, Apr 20, 2009	9.04	9.04	8.75	8.75
1232	NYSE	FCT	Fri, Apr 17, 2009	8.85	9.08	8.85	9.04
1231	NYSE	FCT	Thu, Apr 16, 2009	8.70	8.97	8.61	8.83
1230	NYSE	FCT	Wed, Apr 15, 2009	8.60	8.76	8.55	8.67
1229	NYSE	FCT	Tue, Apr 14, 2009	8.60	8.75	8.55	8.62
1228	NYSE	FCT	Mon, Apr 13, 2009	8.40	8.70	8.38	8.66
1227	NYSE	FCT	Thu, Apr 9, 2009	8.31	8.53	8.30	8.51
1226	NYSE	FCT	Wed, Apr 8, 2009	8.09	8.25	8.05	8.25
1225	NYSE	FCT	Tue, Apr 7, 2009	8.09	8.25	8.05	8.12
1224	NYSE	FCT	Mon, Apr 6, 2009	8.12	8.23	8.12	8.23
1223	NYSE	FCT	Fri, Apr 3, 2009	8.05	8.23	8.05	8.20
1222	NYSE	FCT	Thu, Apr 2, 2009	8.05	8.18	8.05	8.11
1221	NYSE	FCT	Wed, Apr 1, 2009	7.92	8.15	7.77	7.99
1220	NYSE	FCT	Tue, Mar 31, 2009	7.72	8.08	7.72	8.05
1219	NYSE	FCT	Mon, Mar 30, 2009	7.72	7.92	7.68	7.77
1218	NYSE	FCT	Fri, Mar 27, 2009	7.84	8.00	7.84	7.96
1217	NYSE	FCT	Thu, Mar 26, 2009	7.88	8.00	7.88	8.00
1216	NYSE	FCT	Wed, Mar 25, 2009	7.89	8.00	7.88	7.88
1215	NYSE	FCT	Tue, Mar 24, 2009	7.63	7.92	7.62	7.79
1214	NYSE	FCT	Mon, Mar 23, 2009	7.60	7.77	7.45	7.77
1213	NYSE	FCT	Fri, Mar 20, 2009	7.58	7.58	7.48	7.55
1212	NYSE	FCT	Thu, Mar 19, 2009	7.51	7.60	7.36	7.48
1211	NYSE	FCT	Wed, Mar 18, 2009	7.30	7.45	7.30	7.40
1210	NYSE	FCT	Tue, Mar 17, 2009	7.40	7.50	7.25	7.40
1209	NYSE	FCT	Mon, Mar 16, 2009	7.65	7.83	7.51	7.52
1208	NYSE	FCT	Fri, Mar 13, 2009	7.69	7.85	7.66	7.73
1207	NYSE	FCT	Thu, Mar 12, 2009	7.59	7.85	7.42	7.78
1206	NYSE	FCT	Wed, Mar 11, 2009	7.85	7.85	7.08	7.52
1205	NYSE	FCT	Tue, Mar 10, 2009	6.75	7.26	6.72	7.25
1204	NYSE	FCT	Mon, Mar 9, 2009	6.74	6.83	6.65	6.74
1203	NYSE	FCT	Fri, Mar 6, 2009	7.14	7.30	6.61	6.88
1202	NYSE	FCT	Thu, Mar 5, 2009	7.15	7.25	7.08	7.14
1201	NYSE	FCT	Wed, Mar 4, 2009	7.37	7.43	7.23	7.33
1200	NYSE	FCT	Tue, Mar 3, 2009	7.25	7.38	7.07	7.37
1199	NYSE	FCT	Mon, Mar 2, 2009	7.45	7.45	7.15	7.42
1198	NYSE	FCT	Fri, Feb 27, 2009	7.53	7.83	7.53	7.59
1197	NYSE	FCT	Thu, Feb 26, 2009	7.68	8.03	7.65	7.75
1196	NYSE	FCT	Wed, Feb 25, 2009	7.75	7.98	7.66	7.70
1195	NYSE	FCT	Tue, Feb 24, 2009	7.65	7.95	7.58	7.75
1194	NYSE	FCT	Mon, Feb 23, 2009	7.73	7.84	7.61	7.71
1193	NYSE	FCT	Fri, Feb 20, 2009	7.89	7.93	7.52	7.72
1192	NYSE	FCT	Thu, Feb 19, 2009	8.39	8.41	7.98	7.99
1191	NYSE	FCT	Wed, Feb 18, 2009	8.16	8.41	7.91	8.30
1190	NYSE	FCT	Tue, Feb 17, 2009	8.48	8.49	8.12	8.19
1189	NYSE	FCT	Fri, Feb 13, 2009	8.65	8.74	8.51	8.55
1188	NYSE	FCT	Thu, Feb 12, 2009	8.60	8.61	8.39	8.58
1187	NYSE	FCT	Wed, Feb 11, 2009	9.21	9.21	8.47	8.61
1186	NYSE	FCT	Tue, Feb 10, 2009	8.39	8.54	8.36	8.53
1185	NYSE	FCT	Mon, Feb 9, 2009	8.35	8.48	8.34	8.41
1184	NYSE	FCT	Fri, Feb 6, 2009	8.28	8.50	8.25	8.43
1183	NYSE	FCT	Thu, Feb 5, 2009	8.35	8.40	8.26	8.28
1182	NYSE	FCT	Wed, Feb 4, 2009	8.47	8.50	8.39	8.40
1181	NYSE	FCT	Tue, Feb 3, 2009	8.33	8.78	8.20	8.47
1180	NYSE	FCT	Mon, Feb 2, 2009	8.27	8.44	8.07	8.35
1179	NYSE	FCT	Fri, Jan 30, 2009	8.30	8.67	8.27	8.37
1178	NYSE	FCT	Thu, Jan 29, 2009	8.45	8.73	8.40	8.45
1177	NYSE	FCT	Wed, Jan 28, 2009	8.11	8.44	8.07	8.44
1176	NYSE	FCT	Tue, Jan 27, 2009	8.15	8.20	8.03	8.04
1175	NYSE	FCT	Mon, Jan 26, 2009	8.00	8.20	7.91	8.07
1174	NYSE	FCT	Fri, Jan 23, 2009	7.70	8.09	7.65	8.06
1173	NYSE	FCT	Thu, Jan 22, 2009	7.88	7.88	7.75	7.77
1172	NYSE	FCT	Wed, Jan 21, 2009	7.80	7.87	7.69	7.87
1171	NYSE	FCT	Tue, Jan 20, 2009	7.99	7.99	7.77	7.78
1170	NYSE	FCT	Fri, Jan 16, 2009	7.88	8.09	7.84	7.99
1169	NYSE	FCT	Thu, Jan 15, 2009	7.97	7.97	7.78	7.87
1168	NYSE	FCT	Wed, Jan 14, 2009	8.14	8.14	7.86	7.94
1167	NYSE	FCT	Tue, Jan 13, 2009	8.15	8.28	8.10	8.15
1166	NYSE	FCT	Mon, Jan 12, 2009	8.11	8.27	8.05	8.15
1165	NYSE	FCT	Fri, Jan 9, 2009	7.96	8.11	7.92	8.11
1164	NYSE	FCT	Thu, Jan 8, 2009	7.88	8.06	7.86	7.93
1163	NYSE	FCT	Wed, Jan 7, 2009	7.91	7.98	7.85	7.89
1162	NYSE	FCT	Tue, Jan 6, 2009	7.82	8.10	7.81	7.84
1161	NYSE	FCT	Mon, Jan 5, 2009	7.70	7.73	7.55	7.64
1160	NYSE	FCT	Fri, Jan 2, 2009	6.84	7.61	6.84	7.61
1159	NYSE	FCT	Wed, Dec 31, 2008	6.84	7.18	6.84	7.00
1158	NYSE	FCT	Tue, Dec 30, 2008	6.77	6.93	6.73	6.90
1157	NYSE	FCT	Mon, Dec 29, 2008	6.80	7.00	6.76	6.83
1156	NYSE	FCT	Fri, Dec 26, 2008	6.61	6.96	6.60	6.95
1155	NYSE	FCT	Wed, Dec 24, 2008	6.73	6.82	6.67	6.69
1154	NYSE	FCT	Tue, Dec 23, 2008	6.80	6.80	6.64	6.74
1153	NYSE	FCT	Mon, Dec 22, 2008	6.85	6.97	6.66	6.75
1152	NYSE	FCT	Fri, Dec 19, 2008	6.96	6.96	6.63	6.86
1151	NYSE	FCT	Thu, Dec 18, 2008	6.29	7.19	6.28	6.60
1150	NYSE	FCT	Wed, Dec 17, 2008	5.89	6.39	5.83	6.28
1149	NYSE	FCT	Tue, Dec 16, 2008	5.51	5.86	5.51	5.83
1148	NYSE	FCT	Mon, Dec 15, 2008	5.51	5.67	5.50	5.51
1147	NYSE	FCT	Fri, Dec 12, 2008	5.50	5.66	5.45	5.60
1146	NYSE	FCT	Thu, Dec 11, 2008	5.84	5.88	5.59	5.62
1145	NYSE	FCT	Wed, Dec 10, 2008	5.90	6.02	5.76	5.82
1144	NYSE	FCT	Tue, Dec 9, 2008	6.06	6.06	5.79	5.85
1143	NYSE	FCT	Mon, Dec 8, 2008	6.15	6.24	5.76	6.05
1142	NYSE	FCT	Fri, Dec 5, 2008	6.26	6.26	6.09	6.13
1141	NYSE	FCT	Thu, Dec 4, 2008	6.33	6.56	6.30	6.46
1140	NYSE	FCT	Wed, Dec 3, 2008	6.24	6.57	6.24	6.50
1139	NYSE	FCT	Tue, Dec 2, 2008	6.45	6.56	6.38	6.49
1138	NYSE	FCT	Mon, Dec 1, 2008	6.56	6.72	6.50	6.56
1137	NYSE	FCT	Fri, Nov 28, 2008	6.98	6.98	6.88	6.96
1136	NYSE	FCT	Wed, Nov 26, 2008	6.54	7.07	6.50	7.03
1135	NYSE	FCT	Tue, Nov 25, 2008	6.65	6.77	6.42	6.66
1134	NYSE	FCT	Mon, Nov 24, 2008	6.62	6.85	6.62	6.69
1133	NYSE	FCT	Fri, Nov 21, 2008	6.40	6.84	6.19	6.62
1132	NYSE	FCT	Thu, Nov 20, 2008	6.88	6.88	6.36	6.40
1131	NYSE	FCT	Wed, Nov 19, 2008	7.21	7.27	6.78	7.20
1130	NYSE	FCT	Tue, Nov 18, 2008	7.55	7.64	7.36	7.36
1129	NYSE	FCT	Mon, Nov 17, 2008	7.93	7.93	7.62	7.63
1128	NYSE	FCT	Fri, Nov 14, 2008	7.94	8.08	7.88	7.96
1127	NYSE	FCT	Thu, Nov 13, 2008	8.06	8.18	7.83	8.12
1126	NYSE	FCT	Wed, Nov 12, 2008	8.41	8.41	8.09	8.09
1125	NYSE	FCT	Tue, Nov 11, 2008	8.55	8.67	8.39	8.39
1124	NYSE	FCT	Mon, Nov 10, 2008	8.86	8.89	8.55	8.66
1123	NYSE	FCT	Fri, Nov 7, 2008	8.48	8.75	8.48	8.64
1122	NYSE	FCT	Thu, Nov 6, 2008	8.80	8.80	8.46	8.56
1121	NYSE	FCT	Wed, Nov 5, 2008	8.76	8.76	8.65	8.72
1120	NYSE	FCT	Tue, Nov 4, 2008	8.55	8.77	8.51	8.77
1119	NYSE	FCT	Mon, Nov 3, 2008	8.45	8.54	8.44	8.51
1118	NYSE	FCT	Fri, Oct 31, 2008	8.11	8.54	8.11	8.45
1117	NYSE	FCT	Thu, Oct 30, 2008	8.25	8.30	8.11	8.25
1116	NYSE	FCT	Wed, Oct 29, 2008	7.84	8.24	7.83	8.02
1115	NYSE	FCT	Tue, Oct 28, 2008	7.76	8.01	7.64	7.99
1114	NYSE	FCT	Mon, Oct 27, 2008	7.76	7.79	7.64	7.71
1113	NYSE	FCT	Fri, Oct 24, 2008	7.62	7.98	7.62	7.98
1112	NYSE	FCT	Thu, Oct 23, 2008	8.29	8.34	7.79	8.10
1111	NYSE	FCT	Wed, Oct 22, 2008	8.08	8.10	7.89	7.93
1110	NYSE	FCT	Tue, Oct 21, 2008	8.45	8.45	8.18	8.19
1109	NYSE	FCT	Mon, Oct 20, 2008	8.35	8.60	8.34	8.43
1108	NYSE	FCT	Fri, Oct 17, 2008	8.06	8.40	8.03	8.33
1107	NYSE	FCT	Thu, Oct 16, 2008	8.40	8.60	8.03	8.33
1106	NYSE	FCT	Wed, Oct 15, 2008	8.89	8.89	8.12	8.40
1105	NYSE	FCT	Tue, Oct 14, 2008	8.58	9.25	8.58	8.89
1104	NYSE	FCT	Mon, Oct 13, 2008	7.44	8.55	7.44	8.44
1103	NYSE	FCT	Fri, Oct 10, 2008	5.25	7.50	5.25	7.30
1102	NYSE	FCT	Thu, Oct 9, 2008	8.01	8.02	7.41	7.50
1101	NYSE	FCT	Wed, Oct 8, 2008	8.10	8.63	7.98	8.10
1100	NYSE	FCT	Tue, Oct 7, 2008	9.33	9.57	8.98	9.09
1099	NYSE	FCT	Mon, Oct 6, 2008	9.60	9.70	9.05	9.50
1098	NYSE	FCT	Fri, Oct 3, 2008	10.27	10.62	10.23	10.40
1097	NYSE	FCT	Thu, Oct 2, 2008	10.65	10.68	10.19	10.29
1096	NYSE	FCT	Wed, Oct 1, 2008	10.07	10.67	10.07	10.63
1095	NYSE	FCT	Tue, Sep 30, 2008	10.08	10.57	10.08	10.45
1094	NYSE	FCT	Mon, Sep 29, 2008	11.19	11.19	10.02	10.04
1093	NYSE	FCT	Fri, Sep 26, 2008	11.27	11.57	11.27	11.56
1092	NYSE	FCT	Thu, Sep 25, 2008	11.42	11.81	11.32	11.80
1091	NYSE	FCT	Wed, Sep 24, 2008	11.91	12.05	11.61	11.67
1090	NYSE	FCT	Tue, Sep 23, 2008	12.09	12.26	11.95	12.17
1089	NYSE	FCT	Mon, Sep 22, 2008	12.47	12.60	11.88	12.43
1088	NYSE	FCT	Fri, Sep 19, 2008	11.73	12.83	11.73	12.78
1087	NYSE	FCT	Thu, Sep 18, 2008	11.25	11.64	11.12	11.58
1086	NYSE	FCT	Wed, Sep 17, 2008	12.06	12.06	11.23	11.23
1085	NYSE	FCT	Tue, Sep 16, 2008	12.52	12.52	12.15	12.31
1084	NYSE	FCT	Mon, Sep 15, 2008	12.85	12.90	12.71	12.71
1083	NYSE	FCT	Fri, Sep 12, 2008	12.94	13.03	12.92	13.03
1082	NYSE	FCT	Thu, Sep 11, 2008	12.92	13.14	12.90	13.05
1081	NYSE	FCT	Wed, Sep 10, 2008	13.18	13.24	13.06	13.11
1080	NYSE	FCT	Tue, Sep 9, 2008	13.35	13.40	13.08	13.08
1079	NYSE	FCT	Mon, Sep 8, 2008	13.28	13.33	13.19	13.29
1078	NYSE	FCT	Fri, Sep 5, 2008	13.18	13.23	13.15	13.21
1077	NYSE	FCT	Thu, Sep 4, 2008	13.22	13.34	13.13	13.20
1076	NYSE	FCT	Wed, Sep 3, 2008	13.25	13.35	13.25	13.31
1075	NYSE	FCT	Tue, Sep 2, 2008	13.30	13.35	13.26	13.32
1074	NYSE	FCT	Fri, Aug 29, 2008	13.37	13.46	13.27	13.34
1073	NYSE	FCT	Thu, Aug 28, 2008	13.16	13.35	13.16	13.35
1072	NYSE	FCT	Wed, Aug 27, 2008	13.09	13.26	13.09	13.26
1071	NYSE	FCT	Tue, Aug 26, 2008	13.06	13.18	13.06	13.14
1070	NYSE	FCT	Mon, Aug 25, 2008	13.12	13.24	13.09	13.11
1069	NYSE	FCT	Fri, Aug 22, 2008	13.04	13.30	13.04	13.21
1068	NYSE	FCT	Thu, Aug 21, 2008	13.14	13.17	13.03	13.12
1067	NYSE	FCT	Wed, Aug 20, 2008	13.05	13.14	13.01	13.12
1066	NYSE	FCT	Tue, Aug 19, 2008	12.97	13.12	12.97	13.07
1065	NYSE	FCT	Mon, Aug 18, 2008	13.01	13.18	13.00	13.01
1064	NYSE	FCT	Fri, Aug 15, 2008	13.22	13.22	13.08	13.08
1063	NYSE	FCT	Thu, Aug 14, 2008	13.19	13.22	13.16	13.18
1062	NYSE	FCT	Wed, Aug 13, 2008	13.23	13.35	13.16	13.19
1061	NYSE	FCT	Tue, Aug 12, 2008	13.31	13.39	13.28	13.28
1060	NYSE	FCT	Mon, Aug 11, 2008	13.38	13.40	13.26	13.37
1059	NYSE	FCT	Fri, Aug 8, 2008	13.16	13.41	13.16	13.32
1058	NYSE	FCT	Thu, Aug 7, 2008	13.29	13.37	13.15	13.24
1057	NYSE	FCT	Wed, Aug 6, 2008	13.40	13.48	13.38	13.43
1056	NYSE	FCT	Tue, Aug 5, 2008	13.39	13.49	13.39	13.46
1055	NYSE	FCT	Mon, Aug 4, 2008	13.39	13.43	13.34	13.42
1054	NYSE	FCT	Fri, Aug 1, 2008	13.36	13.46	13.11	13.45
1053	NYSE	FCT	Thu, Jul 31, 2008	13.45	13.54	13.36	13.43
1052	NYSE	FCT	Wed, Jul 30, 2008	13.52	13.56	13.42	13.51
1051	NYSE	FCT	Tue, Jul 29, 2008	13.53	13.64	13.48	13.52
1050	NYSE	FCT	Mon, Jul 28, 2008	13.45	13.53	13.42	13.46
1049	NYSE	FCT	Fri, Jul 25, 2008	13.32	13.52	13.32	13.45
1048	NYSE	FCT	Thu, Jul 24, 2008	13.59	13.75	13.43	13.44
1047	NYSE	FCT	Wed, Jul 23, 2008	13.51	13.60	13.45	13.53
1046	NYSE	FCT	Tue, Jul 22, 2008	13.50	13.68	13.45	13.54
1045	NYSE	FCT	Mon, Jul 21, 2008	13.52	13.60	13.45	13.60
1044	NYSE	FCT	Fri, Jul 18, 2008	13.56	13.59	13.48	13.56
1043	NYSE	FCT	Thu, Jul 17, 2008	13.53	13.65	13.50	13.58
1042	NYSE	FCT	Wed, Jul 16, 2008	13.27	13.85	13.27	13.57
1041	NYSE	FCT	Tue, Jul 15, 2008	13.45	13.55	13.28	13.47
1040	NYSE	FCT	Mon, Jul 14, 2008	13.60	13.69	13.55	13.55
1039	NYSE	FCT	Fri, Jul 11, 2008	13.80	13.80	13.47	13.55
1038	NYSE	FCT	Thu, Jul 10, 2008	13.75	13.88	13.68	13.80
1037	NYSE	FCT	Wed, Jul 9, 2008	13.93	13.95	13.80	13.85
1036	NYSE	FCT	Tue, Jul 8, 2008	13.80	13.95	13.73	13.90
1035	NYSE	FCT	Mon, Jul 7, 2008	13.87	13.99	13.80	13.90
1034	NYSE	FCT	Thu, Jul 3, 2008	13.89	13.96	13.82	13.89
1033	NYSE	FCT	Wed, Jul 2, 2008	13.90	13.95	13.83	13.88
1032	NYSE	FCT	Tue, Jul 1, 2008	13.91	14.19	13.91	14.01
1031	NYSE	FCT	Mon, Jun 30, 2008	14.13	14.24	14.05	14.20
1030	NYSE	FCT	Fri, Jun 27, 2008	14.37	14.44	14.20	14.21
1029	NYSE	FCT	Thu, Jun 26, 2008	14.44	14.58	14.44	14.49
1028	NYSE	FCT	Wed, Jun 25, 2008	14.57	14.58	14.48	14.52
1027	NYSE	FCT	Tue, Jun 24, 2008	14.57	14.65	14.53	14.55
1026	NYSE	FCT	Mon, Jun 23, 2008	14.61	14.70	14.60	14.68
1025	NYSE	FCT	Fri, Jun 20, 2008	14.66	14.76	14.63	14.75
1024	NYSE	FCT	Thu, Jun 19, 2008	14.64	14.75	14.61	14.75
1023	NYSE	FCT	Wed, Jun 18, 2008	14.69	14.78	14.68	14.70
1022	NYSE	FCT	Tue, Jun 17, 2008	14.60	14.84	14.57	14.77
1021	NYSE	FCT	Mon, Jun 16, 2008	14.51	14.72	14.51	14.66
1020	NYSE	FCT	Fri, Jun 13, 2008	14.50	14.68	14.50	14.66
1019	NYSE	FCT	Thu, Jun 12, 2008	14.46	14.54	14.37	14.46
1018	NYSE	FCT	Wed, Jun 11, 2008	14.60	14.66	14.49	14.52
1017	NYSE	FCT	Tue, Jun 10, 2008	14.62	14.70	14.60	14.63
1016	NYSE	FCT	Mon, Jun 9, 2008	14.63	14.69	14.63	14.64
1015	NYSE	FCT	Fri, Jun 6, 2008	14.78	14.80	14.65	14.70
1014	NYSE	FCT	Thu, Jun 5, 2008	14.72	14.92	14.72	14.78
1013	NYSE	FCT	Wed, Jun 4, 2008	14.68	14.80	14.68	14.72
1012	NYSE	FCT	Tue, Jun 3, 2008	14.67	14.77	14.64	14.77
1011	NYSE	FCT	Mon, Jun 2, 2008	14.67	14.72	14.61	14.71
1010	NYSE	FCT	Fri, May 30, 2008	14.70	14.85	14.67	14.76
1009	NYSE	FCT	Thu, May 29, 2008	14.72	14.85	14.72	14.73
1008	NYSE	FCT	Wed, May 28, 2008	14.58	14.75	14.58	14.71
1007	NYSE	FCT	Tue, May 27, 2008	14.53	14.64	14.53	14.60
1006	NYSE	FCT	Fri, May 23, 2008	14.49	14.59	14.47	14.53
1005	NYSE	FCT	Thu, May 22, 2008	14.48	14.63	14.48	14.55
1004	NYSE	FCT	Wed, May 21, 2008	14.46	14.68	14.45	14.53
1003	NYSE	FCT	Tue, May 20, 2008	14.65	14.74	14.52	14.55
1002	NYSE	FCT	Mon, May 19, 2008	14.75	14.81	14.71	14.72
1001	NYSE	FCT	Fri, May 16, 2008	14.79	14.84	14.75	14.77
1000	NYSE	FCT	Thu, May 15, 2008	14.83	14.87	14.80	14.80
999	NYSE	FCT	Wed, May 14, 2008	14.76	14.89	14.76	14.85
998	NYSE	FCT	Tue, May 13, 2008	14.70	14.85	14.70	14.79
997	NYSE	FCT	Mon, May 12, 2008	14.92	14.92	14.84	14.84
996	NYSE	FCT	Fri, May 9, 2008	14.82	14.92	14.82	14.88
995	NYSE	FCT	Thu, May 8, 2008	14.89	14.93	14.81	14.89
994	NYSE	FCT	Wed, May 7, 2008	14.89	14.90	14.81	14.88
993	NYSE	FCT	Tue, May 6, 2008	14.71	14.89	14.70	14.86
992	NYSE	FCT	Mon, May 5, 2008	14.72	14.79	14.71	14.79
991	NYSE	FCT	Fri, May 2, 2008	14.91	14.91	14.65	14.74
990	NYSE	FCT	Thu, May 1, 2008	14.88	14.93	14.78	14.82
989	NYSE	FCT	Wed, Apr 30, 2008	14.97	15.12	14.92	14.96
988	NYSE	FCT	Tue, Apr 29, 2008	15.03	15.03	14.89	14.90
987	NYSE	FCT	Mon, Apr 28, 2008	15.02	15.04	14.89	15.00
986	NYSE	FCT	Fri, Apr 25, 2008	15.11	15.12	14.96	14.96
985	NYSE	FCT	Thu, Apr 24, 2008	14.97	15.10	14.85	15.10
984	NYSE	FCT	Wed, Apr 23, 2008	14.97	15.10	14.91	15.06
983	NYSE	FCT	Tue, Apr 22, 2008	14.93	15.03	14.87	15.00
982	NYSE	FCT	Mon, Apr 21, 2008	14.70	15.00	14.70	14.99
981	NYSE	FCT	Fri, Apr 18, 2008	14.51	14.78	14.49	14.71
980	NYSE	FCT	Thu, Apr 17, 2008	14.18	14.52	14.12	14.38
979	NYSE	FCT	Wed, Apr 16, 2008	14.05	14.20	14.05	14.16
978	NYSE	FCT	Tue, Apr 15, 2008	14.00	14.06	13.95	14.02
977	NYSE	FCT	Mon, Apr 14, 2008	14.01	14.20	13.98	14.00
976	NYSE	FCT	Fri, Apr 11, 2008	14.05	14.11	13.90	14.09
975	NYSE	FCT	Thu, Apr 10, 2008	14.17	14.19	14.09	14.12
974	NYSE	FCT	Wed, Apr 9, 2008	14.05	14.20	13.99	14.13
973	NYSE	FCT	Tue, Apr 8, 2008	13.91	14.04	13.91	14.04
972	NYSE	FCT	Mon, Apr 7, 2008	13.83	14.00	13.83	13.92
971	NYSE	FCT	Fri, Apr 4, 2008	13.71	13.80	13.68	13.78
970	NYSE	FCT	Thu, Apr 3, 2008	13.74	13.80	13.64	13.65
969	NYSE	FCT	Wed, Apr 2, 2008	13.65	13.78	13.62	13.78
968	NYSE	FCT	Tue, Apr 1, 2008	13.56	13.78	13.52	13.61
967	NYSE	FCT	Mon, Mar 31, 2008	13.52	13.62	13.48	13.61
966	NYSE	FCT	Fri, Mar 28, 2008	13.63	13.86	13.50	13.53
965	NYSE	FCT	Thu, Mar 27, 2008	13.59	13.73	13.59	13.68
964	NYSE	FCT	Wed, Mar 26, 2008	13.55	13.61	13.45	13.58
963	NYSE	FCT	Tue, Mar 25, 2008	13.60	13.60	13.46	13.54
962	NYSE	FCT	Mon, Mar 24, 2008	13.56	13.64	13.52	13.58
961	NYSE	FCT	Thu, Mar 20, 2008	13.20	13.58	13.17	13.52
960	NYSE	FCT	Wed, Mar 19, 2008	13.45	13.54	13.15	13.20
959	NYSE	FCT	Tue, Mar 18, 2008	13.23	13.55	13.22	13.41
958	NYSE	FCT	Mon, Mar 17, 2008	13.24	13.40	13.15	13.16
957	NYSE	FCT	Fri, Mar 14, 2008	13.50	13.59	13.24	13.44
956	NYSE	FCT	Thu, Mar 13, 2008	13.68	13.68	13.52	13.52
955	NYSE	FCT	Wed, Mar 12, 2008	13.83	13.88	13.60	13.70
954	NYSE	FCT	Tue, Mar 11, 2008	13.37	13.85	13.37	13.73
953	NYSE	FCT	Mon, Mar 10, 2008	13.73	13.78	13.55	13.59
952	NYSE	FCT	Fri, Mar 7, 2008	13.76	13.97	13.65	13.75
951	NYSE	FCT	Thu, Mar 6, 2008	13.97	13.97	13.81	13.85
950	NYSE	FCT	Wed, Mar 5, 2008	13.99	14.07	13.87	14.01
949	NYSE	FCT	Tue, Mar 4, 2008	13.86	13.86	13.75	13.86
948	NYSE	FCT	Mon, Mar 3, 2008	13.83	13.86	13.76	13.82
947	NYSE	FCT	Fri, Feb 29, 2008	14.03	14.03	13.80	13.81
946	NYSE	FCT	Thu, Feb 28, 2008	14.27	14.27	14.05	14.05
945	NYSE	FCT	Wed, Feb 27, 2008	14.23	14.26	14.06	14.26
944	NYSE	FCT	Tue, Feb 26, 2008	13.86	14.21	13.85	14.18
943	NYSE	FCT	Mon, Feb 25, 2008	13.60	13.93	13.60	13.92
942	NYSE	FCT	Fri, Feb 22, 2008	13.44	13.61	13.44	13.54
941	NYSE	FCT	Thu, Feb 21, 2008	13.34	13.49	13.31	13.43
940	NYSE	FCT	Wed, Feb 20, 2008	13.16	13.38	13.14	13.33
939	NYSE	FCT	Tue, Feb 19, 2008	13.06	13.35	13.05	13.30
938	NYSE	FCT	Fri, Feb 15, 2008	12.88	13.12	12.82	13.04
937	NYSE	FCT	Thu, Feb 14, 2008	13.45	13.49	13.05	13.14
936	NYSE	FCT	Wed, Feb 13, 2008	13.58	13.71	13.46	13.57
935	NYSE	FCT	Tue, Feb 12, 2008	13.69	13.75	13.31	13.61
934	NYSE	FCT	Mon, Feb 11, 2008	13.89	13.90	13.75	13.80
933	NYSE	FCT	Fri, Feb 8, 2008	13.98	14.04	13.89	13.89
932	NYSE	FCT	Thu, Feb 7, 2008	14.13	14.16	13.96	14.02
931	NYSE	FCT	Wed, Feb 6, 2008	14.32	14.40	14.19	14.19
930	NYSE	FCT	Tue, Feb 5, 2008	14.56	14.58	14.31	14.33
929	NYSE	FCT	Mon, Feb 4, 2008	14.77	14.79	14.55	14.56
928	NYSE	FCT	Fri, Feb 1, 2008	14.82	14.91	14.74	14.81
927	NYSE	FCT	Thu, Jan 31, 2008	14.90	15.04	14.87	15.04
926	NYSE	FCT	Wed, Jan 30, 2008	14.99	15.09	14.91	14.96
925	NYSE	FCT	Tue, Jan 29, 2008	14.90	15.09	14.90	15.04
924	NYSE	FCT	Mon, Jan 28, 2008	15.10	15.10	14.93	14.95
923	NYSE	FCT	Fri, Jan 25, 2008	15.07	15.25	15.03	15.07
922	NYSE	FCT	Thu, Jan 24, 2008	14.91	15.16	14.91	15.12
921	NYSE	FCT	Wed, Jan 23, 2008	14.80	15.05	14.62	15.05
920	NYSE	FCT	Tue, Jan 22, 2008	14.72	15.05	14.42	14.83
919	NYSE	FCT	Fri, Jan 18, 2008	15.19	15.33	15.01	15.17
918	NYSE	FCT	Thu, Jan 17, 2008	15.42	15.43	15.18	15.20
917	NYSE	FCT	Wed, Jan 16, 2008	15.34	15.44	15.32	15.42
916	NYSE	FCT	Tue, Jan 15, 2008	15.32	15.48	15.32	15.33
915	NYSE	FCT	Mon, Jan 14, 2008	15.37	15.49	15.37	15.47
914	NYSE	FCT	Fri, Jan 11, 2008	15.39	15.46	15.35	15.40
913	NYSE	FCT	Thu, Jan 10, 2008	15.37	15.40	15.28	15.40
912	NYSE	FCT	Wed, Jan 9, 2008	15.47	15.47	15.33	15.38
911	NYSE	FCT	Tue, Jan 8, 2008	15.38	15.46	15.31	15.42
910	NYSE	FCT	Mon, Jan 7, 2008	15.30	15.37	15.22	15.34
909	NYSE	FCT	Fri, Jan 4, 2008	15.34	15.43	15.29	15.35
908	NYSE	FCT	Thu, Jan 3, 2008	15.12	15.47	15.12	15.47
907	NYSE	FCT	Wed, Jan 2, 2008	15.10	15.16	15.03	15.10
906	NYSE	FCT	Mon, Dec 31, 2007	14.90	15.03	14.80	15.02
905	NYSE	FCT	Fri, Dec 28, 2007	14.92	14.97	14.85	14.89
904	NYSE	FCT	Thu, Dec 27, 2007	14.88	15.00	14.84	14.92
903	NYSE	FCT	Wed, Dec 26, 2007	14.99	15.04	14.89	14.98
902	NYSE	FCT	Mon, Dec 24, 2007	14.90	14.99	14.83	14.97
901	NYSE	FCT	Fri, Dec 21, 2007	14.86	14.95	14.81	14.81
900	NYSE	FCT	Thu, Dec 20, 2007	14.79	14.88	14.79	14.81
899	NYSE	FCT	Wed, Dec 19, 2007	14.89	14.93	14.76	14.84
898	NYSE	FCT	Tue, Dec 18, 2007	14.90	14.98	14.76	14.87
897	NYSE	FCT	Mon, Dec 17, 2007	14.85	15.00	14.80	14.90
896	NYSE	FCT	Fri, Dec 14, 2007	14.80	15.04	14.80	14.95
895	NYSE	FCT	Thu, Dec 13, 2007	15.02	15.03	14.80	14.97
894	NYSE	FCT	Wed, Dec 12, 2007	15.24	15.24	14.97	14.98
893	NYSE	FCT	Tue, Dec 11, 2007	15.12	15.16	14.94	14.99
892	NYSE	FCT	Mon, Dec 10, 2007	15.10	15.19	15.10	15.13
891	NYSE	FCT	Fri, Dec 7, 2007	15.07	15.19	15.07	15.10
890	NYSE	FCT	Thu, Dec 6, 2007	15.10	15.17	15.08	15.13
889	NYSE	FCT	Wed, Dec 5, 2007	15.12	15.20	15.04	15.11
888	NYSE	FCT	Tue, Dec 4, 2007	15.29	15.31	15.08	15.08
887	NYSE	FCT	Mon, Dec 3, 2007	15.17	15.29	15.13	15.29
886	NYSE	FCT	Fri, Nov 30, 2007	15.15	15.34	15.14	15.34
885	NYSE	FCT	Thu, Nov 29, 2007	15.08	15.20	15.08	15.15
884	NYSE	FCT	Wed, Nov 28, 2007	15.37	15.37	14.94	15.17
883	NYSE	FCT	Tue, Nov 27, 2007	14.93	15.08	14.73	15.08
882	NYSE	FCT	Mon, Nov 26, 2007	14.90	15.06	14.76	15.02
881	NYSE	FCT	Fri, Nov 23, 2007	14.81	14.94	14.81	14.83
880	NYSE	FCT	Wed, Nov 21, 2007	14.74	14.90	14.62	14.81
879	NYSE	FCT	Tue, Nov 20, 2007	15.22	15.22	14.82	14.98
878	NYSE	FCT	Mon, Nov 19, 2007	15.23	15.41	14.97	14.99
877	NYSE	FCT	Fri, Nov 16, 2007	15.50	15.62	15.40	15.44
876	NYSE	FCT	Thu, Nov 15, 2007	15.48	15.63	15.39	15.55
875	NYSE	FCT	Wed, Nov 14, 2007	15.67	15.67	15.42	15.51
874	NYSE	FCT	Tue, Nov 13, 2007	15.42	15.52	15.39	15.50
873	NYSE	FCT	Mon, Nov 12, 2007	15.61	15.75	15.39	15.45
872	NYSE	FCT	Fri, Nov 9, 2007	15.51	15.81	15.51	15.68
871	NYSE	FCT	Thu, Nov 8, 2007	15.69	15.76	15.64	15.68
870	NYSE	FCT	Wed, Nov 7, 2007	15.86	15.87	15.69	15.79
869	NYSE	FCT	Tue, Nov 6, 2007	15.89	16.00	15.87	15.87
868	NYSE	FCT	Mon, Nov 5, 2007	16.05	16.08	15.90	15.95
867	NYSE	FCT	Fri, Nov 2, 2007	15.99	16.17	15.80	16.10
866	NYSE	FCT	Thu, Nov 1, 2007	16.05	16.09	15.92	15.98
865	NYSE	FCT	Wed, Oct 31, 2007	16.13	16.14	16.06	16.11
864	NYSE	FCT	Tue, Oct 30, 2007	16.04	16.15	15.99	16.05
863	NYSE	FCT	Mon, Oct 29, 2007	15.99	16.16	15.99	16.16
862	NYSE	FCT	Fri, Oct 26, 2007	16.09	16.16	16.07	16.09
861	NYSE	FCT	Thu, Oct 25, 2007	16.09	16.13	16.02	16.07
860	NYSE	FCT	Wed, Oct 24, 2007	16.05	16.07	15.94	16.06
859	NYSE	FCT	Tue, Oct 23, 2007	16.10	16.13	15.92	16.07
858	NYSE	FCT	Mon, Oct 22, 2007	15.99	16.12	15.94	16.06
857	NYSE	FCT	Fri, Oct 19, 2007	16.12	16.12	16.05	16.09
856	NYSE	FCT	Thu, Oct 18, 2007	16.06	16.17	16.01	16.16
855	NYSE	FCT	Wed, Oct 17, 2007	16.20	16.25	16.13	16.13
854	NYSE	FCT	Tue, Oct 16, 2007	16.12	16.21	16.11	16.16
853	NYSE	FCT	Mon, Oct 15, 2007	16.25	16.25	16.17	16.18
852	NYSE	FCT	Fri, Oct 12, 2007	16.28	16.29	16.10	16.24
851	NYSE	FCT	Thu, Oct 11, 2007	16.18	16.22	16.13	16.15
850	NYSE	FCT	Wed, Oct 10, 2007	16.17	16.30	16.10	16.15
849	NYSE	FCT	Tue, Oct 9, 2007	16.29	16.36	16.13	16.24
848	NYSE	FCT	Mon, Oct 8, 2007	16.10	16.29	16.10	16.25
847	NYSE	FCT	Fri, Oct 5, 2007	16.28	16.34	16.22	16.23
846	NYSE	FCT	Thu, Oct 4, 2007	16.31	16.34	16.25	16.25
845	NYSE	FCT	Wed, Oct 3, 2007	16.28	16.35	16.25	16.29
844	NYSE	FCT	Tue, Oct 2, 2007	16.20	16.34	16.20	16.28
843	NYSE	FCT	Mon, Oct 1, 2007	16.27	16.28	16.17	16.28
842	NYSE	FCT	Fri, Sep 28, 2007	16.21	16.30	16.21	16.29
841	NYSE	FCT	Thu, Sep 27, 2007	16.20	16.24	16.13	16.20
840	NYSE	FCT	Wed, Sep 26, 2007	16.18	16.23	16.14	16.18
839	NYSE	FCT	Tue, Sep 25, 2007	16.07	16.18	16.05	16.18
838	NYSE	FCT	Mon, Sep 24, 2007	16.10	16.26	16.10	16.16
837	NYSE	FCT	Fri, Sep 21, 2007	16.40	16.40	15.96	16.08
836	NYSE	FCT	Thu, Sep 20, 2007	16.55	16.67	16.50	16.62
835	NYSE	FCT	Wed, Sep 19, 2007	16.56	16.70	16.51	16.52
834	NYSE	FCT	Tue, Sep 18, 2007	16.36	16.57	16.31	16.57
833	NYSE	FCT	Mon, Sep 17, 2007	16.50	16.51	16.27	16.32
832	NYSE	FCT	Fri, Sep 14, 2007	16.58	16.68	16.44	16.50
831	NYSE	FCT	Thu, Sep 13, 2007	16.76	16.76	16.53	16.58
830	NYSE	FCT	Wed, Sep 12, 2007	16.71	16.76	16.60	16.76
829	NYSE	FCT	Tue, Sep 11, 2007	16.81	16.87	16.67	16.71
828	NYSE	FCT	Mon, Sep 10, 2007	16.88	16.94	16.82	16.87
827	NYSE	FCT	Fri, Sep 7, 2007	16.78	16.98	16.75	16.97
826	NYSE	FCT	Thu, Sep 6, 2007	16.59	16.99	16.59	16.95
825	NYSE	FCT	Wed, Sep 5, 2007	16.51	16.66	16.50	16.59
824	NYSE	FCT	Tue, Sep 4, 2007	16.43	16.54	16.42	16.54
823	NYSE	FCT	Fri, Aug 31, 2007	16.55	16.68	16.51	16.58
822	NYSE	FCT	Thu, Aug 30, 2007	16.43	16.63	16.42	16.55
821	NYSE	FCT	Wed, Aug 29, 2007	16.58	16.72	16.50	16.59
820	NYSE	FCT	Tue, Aug 28, 2007	16.58	16.69	16.58	16.68
819	NYSE	FCT	Mon, Aug 27, 2007	16.80	16.86	16.69	16.69
818	NYSE	FCT	Fri, Aug 24, 2007	16.70	16.95	16.70	16.76
817	NYSE	FCT	Thu, Aug 23, 2007	16.85	16.99	16.72	16.82
816	NYSE	FCT	Wed, Aug 22, 2007	16.61	16.93	16.61	16.93
815	NYSE	FCT	Tue, Aug 21, 2007	16.40	16.83	16.40	16.83
814	NYSE	FCT	Mon, Aug 20, 2007	16.35	16.55	16.18	16.53
813	NYSE	FCT	Fri, Aug 17, 2007	15.84	16.23	15.84	16.18
812	NYSE	FCT	Thu, Aug 16, 2007	14.84	15.62	14.08	15.61
811	NYSE	FCT	Wed, Aug 15, 2007	15.26	15.45	15.11	15.19
810	NYSE	FCT	Tue, Aug 14, 2007	16.08	16.10	15.58	15.58
809	NYSE	FCT	Mon, Aug 13, 2007	16.28	16.37	16.07	16.07
808	NYSE	FCT	Fri, Aug 10, 2007	16.49	16.49	16.07	16.22
807	NYSE	FCT	Thu, Aug 9, 2007	16.52	16.64	16.43	16.50
806	NYSE	FCT	Wed, Aug 8, 2007	16.25	16.86	16.25	16.70
805	NYSE	FCT	Tue, Aug 7, 2007	16.15	16.38	16.02	16.33
804	NYSE	FCT	Mon, Aug 6, 2007	16.37	16.39	15.73	16.19
803	NYSE	FCT	Fri, Aug 3, 2007	16.82	16.91	16.55	16.66
802	NYSE	FCT	Thu, Aug 2, 2007	16.85	17.01	16.85	16.95
801	NYSE	FCT	Wed, Aug 1, 2007	16.87	17.26	16.79	17.06
800	NYSE	FCT	Tue, Jul 31, 2007	17.35	17.44	17.25	17.31
799	NYSE	FCT	Mon, Jul 30, 2007	16.93	17.30	16.93	17.30
798	NYSE	FCT	Fri, Jul 27, 2007	16.90	17.39	16.84	17.23
797	NYSE	FCT	Thu, Jul 26, 2007	16.90	17.11	16.60	17.09
796	NYSE	FCT	Wed, Jul 25, 2007	17.30	17.35	16.81	17.18
795	NYSE	FCT	Tue, Jul 24, 2007	17.50	17.51	17.20	17.36
794	NYSE	FCT	Mon, Jul 23, 2007	17.47	17.59	17.46	17.52
793	NYSE	FCT	Fri, Jul 20, 2007	17.54	17.66	17.46	17.51
792	NYSE	FCT	Thu, Jul 19, 2007	17.57	17.70	17.47	17.63
791	NYSE	FCT	Wed, Jul 18, 2007	17.77	17.83	17.47	17.56
790	NYSE	FCT	Tue, Jul 17, 2007	17.90	18.01	17.85	17.91
789	NYSE	FCT	Mon, Jul 16, 2007	17.99	18.08	17.85	17.91
788	NYSE	FCT	Fri, Jul 13, 2007	18.07	18.21	18.06	18.06
787	NYSE	FCT	Thu, Jul 12, 2007	18.27	18.36	18.07	18.13
786	NYSE	FCT	Wed, Jul 11, 2007	18.50	18.52	18.25	18.31
785	NYSE	FCT	Tue, Jul 10, 2007	18.53	18.58	18.46	18.49
784	NYSE	FCT	Mon, Jul 9, 2007	18.65	18.66	18.56	18.60
783	NYSE	FCT	Fri, Jul 6, 2007	18.63	18.68	18.61	18.64
782	NYSE	FCT	Thu, Jul 5, 2007	18.69	18.72	18.63	18.69
781	NYSE	FCT	Tue, Jul 3, 2007	18.70	18.70	18.60	18.66
780	NYSE	FCT	Mon, Jul 2, 2007	18.69	18.71	18.58	18.64
779	NYSE	FCT	Fri, Jun 29, 2007	18.66	18.76	18.66	18.75
778	NYSE	FCT	Thu, Jun 28, 2007	18.55	18.77	18.55	18.70
777	NYSE	FCT	Wed, Jun 27, 2007	18.68	18.70	18.32	18.60
776	NYSE	FCT	Tue, Jun 26, 2007	18.96	19.00	18.30	18.43
775	NYSE	FCT	Mon, Jun 25, 2007	19.00	19.09	18.91	19.00
774	NYSE	FCT	Fri, Jun 22, 2007	19.15	19.15	19.00	19.08
773	NYSE	FCT	Thu, Jun 21, 2007	19.10	19.12	18.92	19.04
772	NYSE	FCT	Wed, Jun 20, 2007	19.10	19.10	18.93	19.00
771	NYSE	FCT	Tue, Jun 19, 2007	18.90	18.98	18.88	18.98
770	NYSE	FCT	Mon, Jun 18, 2007	18.81	18.91	18.78	18.90
769	NYSE	FCT	Fri, Jun 15, 2007	18.87	18.88	18.77	18.81
768	NYSE	FCT	Thu, Jun 14, 2007	18.79	18.86	18.77	18.86
767	NYSE	FCT	Wed, Jun 13, 2007	18.65	18.79	18.62	18.77
766	NYSE	FCT	Tue, Jun 12, 2007	18.60	18.75	18.60	18.72
765	NYSE	FCT	Mon, Jun 11, 2007	18.50	18.62	18.46	18.60
764	NYSE	FCT	Fri, Jun 8, 2007	18.54	18.55	18.44	18.51
763	NYSE	FCT	Thu, Jun 7, 2007	18.62	18.63	18.44	18.48
762	NYSE	FCT	Wed, Jun 6, 2007	18.65	18.67	18.56	18.63
761	NYSE	FCT	Tue, Jun 5, 2007	18.67	18.72	18.63	18.69
760	NYSE	FCT	Mon, Jun 4, 2007	18.75	18.75	18.65	18.69
759	NYSE	FCT	Fri, Jun 1, 2007	18.68	18.75	18.68	18.72
758	NYSE	FCT	Thu, May 31, 2007	18.79	18.82	18.77	18.81
757	NYSE	FCT	Wed, May 30, 2007	18.78	18.80	18.68	18.77
756	NYSE	FCT	Tue, May 29, 2007	18.80	18.84	18.72	18.79
755	NYSE	FCT	Fri, May 25, 2007	18.83	18.84	18.72	18.81
754	NYSE	FCT	Thu, May 24, 2007	18.81	18.83	18.77	18.80
753	NYSE	FCT	Wed, May 23, 2007	18.80	18.82	18.75	18.82
752	NYSE	FCT	Tue, May 22, 2007	18.80	18.80	18.69	18.77
751	NYSE	FCT	Mon, May 21, 2007	18.82	18.83	18.65	18.77
750	NYSE	FCT	Fri, May 18, 2007	18.83	18.83	18.76	18.80
749	NYSE	FCT	Thu, May 17, 2007	18.77	18.85	18.76	18.85
748	NYSE	FCT	Wed, May 16, 2007	18.76	18.84	18.76	18.84
747	NYSE	FCT	Tue, May 15, 2007	18.85	18.86	18.76	18.77
746	NYSE	FCT	Mon, May 14, 2007	18.93	18.97	18.83	18.85
745	NYSE	FCT	Fri, May 11, 2007	18.85	18.92	18.84	18.92
744	NYSE	FCT	Thu, May 10, 2007	18.88	18.92	18.81	18.82
743	NYSE	FCT	Wed, May 9, 2007	18.84	18.93	18.84	18.92
742	NYSE	FCT	Tue, May 8, 2007	18.86	18.86	18.78	18.85
741	NYSE	FCT	Mon, May 7, 2007	18.83	18.89	18.82	18.86
740	NYSE	FCT	Fri, May 4, 2007	18.90	18.90	18.83	18.87
739	NYSE	FCT	Thu, May 3, 2007	18.88	18.94	18.84	18.88
738	NYSE	FCT	Wed, May 2, 2007	18.84	18.91	18.84	18.90
737	NYSE	FCT	Tue, May 1, 2007	18.84	18.88	18.78	18.88
736	NYSE	FCT	Mon, Apr 30, 2007	18.97	18.99	18.89	18.97
735	NYSE	FCT	Fri, Apr 27, 2007	18.95	18.99	18.91	18.95
734	NYSE	FCT	Thu, Apr 26, 2007	18.98	18.98	18.90	18.92
733	NYSE	FCT	Wed, Apr 25, 2007	18.92	18.97	18.92	18.95
732	NYSE	FCT	Tue, Apr 24, 2007	18.92	18.98	18.89	18.96
731	NYSE	FCT	Mon, Apr 23, 2007	18.96	18.98	18.84	18.92
730	NYSE	FCT	Fri, Apr 20, 2007	18.91	18.97	18.89	18.96
729	NYSE	FCT	Thu, Apr 19, 2007	18.95	18.97	18.82	18.94
728	NYSE	FCT	Wed, Apr 18, 2007	18.87	18.99	18.87	18.98
727	NYSE	FCT	Tue, Apr 17, 2007	18.88	18.98	18.87	18.96
726	NYSE	FCT	Mon, Apr 16, 2007	18.87	18.93	18.82	18.93
725	NYSE	FCT	Fri, Apr 13, 2007	18.81	18.89	18.81	18.89
724	NYSE	FCT	Thu, Apr 12, 2007	18.73	18.81	18.73	18.81
723	NYSE	FCT	Wed, Apr 11, 2007	18.79	18.79	18.68	18.78
722	NYSE	FCT	Tue, Apr 10, 2007	18.70	18.80	18.66	18.79
721	NYSE	FCT	Mon, Apr 9, 2007	18.50	18.67	18.50	18.66
720	NYSE	FCT	Thu, Apr 5, 2007	18.50	18.52	18.46	18.52
719	NYSE	FCT	Wed, Apr 4, 2007	18.48	18.51	18.40	18.51
718	NYSE	FCT	Tue, Apr 3, 2007	18.46	18.50	18.46	18.48
717	NYSE	FCT	Mon, Apr 2, 2007	17.48	18.50	17.48	18.49
716	NYSE	FCT	Fri, Mar 30, 2007	18.50	18.50	18.46	18.50
715	NYSE	FCT	Thu, Mar 29, 2007	18.52	18.58	18.47	18.50
714	NYSE	FCT	Wed, Mar 28, 2007	18.45	18.50	18.37	18.50
713	NYSE	FCT	Tue, Mar 27, 2007	18.48	18.49	18.40	18.45
712	NYSE	FCT	Mon, Mar 26, 2007	18.53	18.54	18.40	18.47
711	NYSE	FCT	Fri, Mar 23, 2007	18.44	18.50	18.43	18.50
710	NYSE	FCT	Thu, Mar 22, 2007	18.41	18.50	18.41	18.50
709	NYSE	FCT	Wed, Mar 21, 2007	18.49	18.51	18.43	18.49
708	NYSE	FCT	Tue, Mar 20, 2007	18.45	18.51	18.43	18.51
707	NYSE	FCT	Mon, Mar 19, 2007	18.49	18.49	18.41	18.49
706	NYSE	FCT	Fri, Mar 16, 2007	18.44	18.49	18.40	18.46
705	NYSE	FCT	Thu, Mar 15, 2007	18.37	18.40	18.33	18.40
704	NYSE	FCT	Wed, Mar 14, 2007	18.22	18.35	18.21	18.35
703	NYSE	FCT	Tue, Mar 13, 2007	18.38	18.38	18.27	18.36
702	NYSE	FCT	Mon, Mar 12, 2007	18.46	18.46	18.32	18.38
701	NYSE	FCT	Fri, Mar 9, 2007	18.36	18.44	18.35	18.43
700	NYSE	FCT	Thu, Mar 8, 2007	18.28	18.40	18.28	18.40
699	NYSE	FCT	Wed, Mar 7, 2007	18.12	18.25	18.10	18.25
698	NYSE	FCT	Tue, Mar 6, 2007	18.10	18.18	18.10	18.16
697	NYSE	FCT	Mon, Mar 5, 2007	18.14	18.19	17.97	18.07
696	NYSE	FCT	Fri, Mar 2, 2007	18.35	18.35	18.14	18.14
695	NYSE	FCT	Thu, Mar 1, 2007	18.51	18.51	18.25	18.32
694	NYSE	FCT	Wed, Feb 28, 2007	18.40	18.64	18.40	18.64
693	NYSE	FCT	Tue, Feb 27, 2007	18.65	18.65	18.33	18.36
692	NYSE	FCT	Mon, Feb 26, 2007	18.61	18.66	18.58	18.65
691	NYSE	FCT	Fri, Feb 23, 2007	18.54	18.60	18.50	18.60
690	NYSE	FCT	Thu, Feb 22, 2007	18.55	18.63	18.49	18.54
689	NYSE	FCT	Wed, Feb 21, 2007	18.62	18.62	18.54	18.60
688	NYSE	FCT	Tue, Feb 20, 2007	18.73	18.73	18.50	18.61
687	NYSE	FCT	Fri, Feb 16, 2007	18.62	18.73	18.58	18.73
686	NYSE	FCT	Thu, Feb 15, 2007	18.76	18.87	18.61	18.70
685	NYSE	FCT	Wed, Feb 14, 2007	18.90	18.90	18.79	18.86
684	NYSE	FCT	Tue, Feb 13, 2007	18.84	18.95	18.84	18.95
683	NYSE	FCT	Mon, Feb 12, 2007	18.87	18.87	18.81	18.85
682	NYSE	FCT	Fri, Feb 9, 2007	18.82	18.87	18.76	18.87
681	NYSE	FCT	Thu, Feb 8, 2007	18.67	18.82	18.65	18.81
680	NYSE	FCT	Wed, Feb 7, 2007	18.69	18.72	18.64	18.72
679	NYSE	FCT	Tue, Feb 6, 2007	18.67	18.72	18.60	18.68
678	NYSE	FCT	Mon, Feb 5, 2007	18.57	18.75	18.51	18.65
677	NYSE	FCT	Fri, Feb 2, 2007	18.57	18.60	18.48	18.56
676	NYSE	FCT	Thu, Feb 1, 2007	18.46	18.59	18.44	18.58
675	NYSE	FCT	Wed, Jan 31, 2007	18.48	18.61	18.43	18.61
674	NYSE	FCT	Tue, Jan 30, 2007	18.49	18.53	18.45	18.51
673	NYSE	FCT	Mon, Jan 29, 2007	18.42	18.49	18.41	18.49
672	NYSE	FCT	Fri, Jan 26, 2007	18.37	18.47	18.33	18.45
671	NYSE	FCT	Thu, Jan 25, 2007	18.34	18.40	18.33	18.34
670	NYSE	FCT	Wed, Jan 24, 2007	18.35	18.36	18.31	18.35
669	NYSE	FCT	Tue, Jan 23, 2007	18.37	18.39	18.32	18.33
668	NYSE	FCT	Mon, Jan 22, 2007	18.30	18.33	18.26	18.32
667	NYSE	FCT	Fri, Jan 19, 2007	18.25	18.29	18.22	18.28
666	NYSE	FCT	Thu, Jan 18, 2007	18.27	18.30	18.20	18.21
665	NYSE	FCT	Wed, Jan 17, 2007	18.20	18.28	18.18	18.27
664	NYSE	FCT	Tue, Jan 16, 2007	18.24	18.25	18.15	18.22
663	NYSE	FCT	Fri, Jan 12, 2007	18.20	18.24	18.12	18.23
662	NYSE	FCT	Thu, Jan 11, 2007	18.12	18.20	18.11	18.20
661	NYSE	FCT	Wed, Jan 10, 2007	18.13	18.17	18.11	18.16
660	NYSE	FCT	Tue, Jan 9, 2007	18.08	18.14	18.05	18.14
659	NYSE	FCT	Mon, Jan 8, 2007	18.00	18.10	18.00	18.06
658	NYSE	FCT	Fri, Jan 5, 2007	17.97	18.03	17.97	18.03
657	NYSE	FCT	Thu, Jan 4, 2007	17.96	18.03	17.94	17.99
656	NYSE	FCT	Wed, Jan 3, 2007	17.94	18.03	17.93	17.99
655	NYSE	FCT	Fri, Dec 29, 2006	17.98	17.99	17.91	17.94
654	NYSE	FCT	Thu, Dec 28, 2006	17.99	17.99	17.92	17.95
653	NYSE	FCT	Wed, Dec 27, 2006	18.01	18.01	17.93	17.99
652	NYSE	FCT	Tue, Dec 26, 2006	18.01	18.06	17.97	18.05
651	NYSE	FCT	Fri, Dec 22, 2006	18.01	18.05	17.97	18.05
650	NYSE	FCT	Thu, Dec 21, 2006	17.97	18.00	17.85	17.99
649	NYSE	FCT	Wed, Dec 20, 2006	17.97	17.98	17.90	17.97
648	NYSE	FCT	Tue, Dec 19, 2006	17.95	17.97	17.91	17.96
647	NYSE	FCT	Mon, Dec 18, 2006	17.97	17.98	17.91	17.96
646	NYSE	FCT	Fri, Dec 15, 2006	17.97	18.00	17.93	17.95
645	NYSE	FCT	Thu, Dec 14, 2006	17.99	17.99	17.92	17.96
644	NYSE	FCT	Wed, Dec 13, 2006	17.94	18.00	17.92	17.99
643	NYSE	FCT	Tue, Dec 12, 2006	17.90	17.93	17.88	17.93
642	NYSE	FCT	Mon, Dec 11, 2006	17.92	17.93	17.85	17.89
641	NYSE	FCT	Fri, Dec 8, 2006	17.92	17.92	17.85	17.90
640	NYSE	FCT	Thu, Dec 7, 2006	17.93	17.93	17.86	17.91
639	NYSE	FCT	Wed, Dec 6, 2006	17.95	17.95	17.89	17.93
638	NYSE	FCT	Tue, Dec 5, 2006	17.98	17.98	17.92	17.97
637	NYSE	FCT	Mon, Dec 4, 2006	17.94	17.96	17.86	17.96
636	NYSE	FCT	Fri, Dec 1, 2006	17.76	17.92	17.76	17.92
635	NYSE	FCT	Thu, Nov 30, 2006	17.94	17.95	17.90	17.95
634	NYSE	FCT	Wed, Nov 29, 2006	17.89	17.93	17.86	17.93
633	NYSE	FCT	Tue, Nov 28, 2006	17.86	17.88	17.80	17.88
632	NYSE	FCT	Mon, Nov 27, 2006	17.80	17.86	17.79	17.86
631	NYSE	FCT	Fri, Nov 24, 2006	17.78	17.82	17.78	17.82
630	NYSE	FCT	Wed, Nov 22, 2006	17.84	17.86	17.78	17.80
629	NYSE	FCT	Tue, Nov 21, 2006	17.82	17.87	17.82	17.84
628	NYSE	FCT	Mon, Nov 20, 2006	17.87	17.88	17.81	17.84
627	NYSE	FCT	Fri, Nov 17, 2006	17.83	17.86	17.80	17.86
626	NYSE	FCT	Thu, Nov 16, 2006	17.82	17.85	17.80	17.83
625	NYSE	FCT	Wed, Nov 15, 2006	17.86	17.87	17.82	17.85
624	NYSE	FCT	Tue, Nov 14, 2006	17.83	17.88	17.79	17.85
623	NYSE	FCT	Mon, Nov 13, 2006	17.81	17.86	17.78	17.86
622	NYSE	FCT	Fri, Nov 10, 2006	17.80	17.82	17.77	17.80
621	NYSE	FCT	Thu, Nov 9, 2006	17.74	17.82	17.74	17.81
620	NYSE	FCT	Wed, Nov 8, 2006	17.78	17.82	17.73	17.77
619	NYSE	FCT	Tue, Nov 7, 2006	17.79	17.79	17.72	17.78
618	NYSE	FCT	Mon, Nov 6, 2006	17.73	17.79	17.71	17.79
617	NYSE	FCT	Fri, Nov 3, 2006	17.75	17.77	17.64	17.71
616	NYSE	FCT	Thu, Nov 2, 2006	17.80	17.80	17.72	17.75
615	NYSE	FCT	Wed, Nov 1, 2006	17.81	17.85	17.80	17.80
614	NYSE	FCT	Tue, Oct 31, 2006	17.93	17.94	17.87	17.94
613	NYSE	FCT	Mon, Oct 30, 2006	17.88	17.94	17.85	17.94
612	NYSE	FCT	Fri, Oct 27, 2006	17.89	17.90	17.85	17.86
611	NYSE	FCT	Thu, Oct 26, 2006	17.85	17.89	17.80	17.89
610	NYSE	FCT	Wed, Oct 25, 2006	17.86	17.87	17.80	17.84
609	NYSE	FCT	Tue, Oct 24, 2006	17.85	17.86	17.81	17.84
608	NYSE	FCT	Mon, Oct 23, 2006	17.81	17.85	17.80	17.83
607	NYSE	FCT	Fri, Oct 20, 2006	17.77	17.85	17.74	17.84
606	NYSE	FCT	Thu, Oct 19, 2006	17.72	17.79	17.72	17.78
605	NYSE	FCT	Wed, Oct 18, 2006	17.70	17.77	17.70	17.74
604	NYSE	FCT	Tue, Oct 17, 2006	17.72	17.78	17.69	17.70
603	NYSE	FCT	Mon, Oct 16, 2006	17.70	17.73	17.66	17.72
602	NYSE	FCT	Fri, Oct 13, 2006	17.63	17.69	17.60	17.69
601	NYSE	FCT	Thu, Oct 12, 2006	17.63	17.70	17.60	17.64
600	NYSE	FCT	Wed, Oct 11, 2006	17.61	17.66	17.57	17.66
599	NYSE	FCT	Tue, Oct 10, 2006	17.65	17.69	17.55	17.64
598	NYSE	FCT	Mon, Oct 9, 2006	17.74	17.78	17.65	17.69
597	NYSE	FCT	Fri, Oct 6, 2006	17.70	17.77	17.69	17.75
596	NYSE	FCT	Thu, Oct 5, 2006	17.70	17.79	17.70	17.74
595	NYSE	FCT	Wed, Oct 4, 2006	17.73	17.78	17.72	17.77
594	NYSE	FCT	Tue, Oct 3, 2006	17.81	17.81	17.71	17.76
593	NYSE	FCT	Mon, Oct 2, 2006	17.77	17.79	17.73	17.79
592	NYSE	FCT	Fri, Sep 29, 2006	17.83	17.88	17.79	17.88
591	NYSE	FCT	Thu, Sep 28, 2006	17.82	17.84	17.77	17.82
590	NYSE	FCT	Wed, Sep 27, 2006	17.83	17.83	17.73	17.82
589	NYSE	FCT	Tue, Sep 26, 2006	17.84	17.85	17.65	17.79
588	NYSE	FCT	Mon, Sep 25, 2006	17.89	17.89	17.76	17.81
587	NYSE	FCT	Fri, Sep 22, 2006	17.81	17.88	17.75	17.84
586	NYSE	FCT	Thu, Sep 21, 2006	17.86	17.89	17.77	17.80
585	NYSE	FCT	Wed, Sep 20, 2006	17.85	17.90	17.81	17.85
584	NYSE	FCT	Tue, Sep 19, 2006	17.94	17.94	17.86	17.86
583	NYSE	FCT	Mon, Sep 18, 2006	17.94	17.97	17.90	17.90
582	NYSE	FCT	Fri, Sep 15, 2006	17.91	17.95	17.87	17.92
581	NYSE	FCT	Thu, Sep 14, 2006	17.90	17.93	17.86	17.87
580	NYSE	FCT	Wed, Sep 13, 2006	17.96	17.96	17.83	17.88
579	NYSE	FCT	Tue, Sep 12, 2006	17.95	17.96	17.90	17.95
578	NYSE	FCT	Mon, Sep 11, 2006	17.92	17.97	17.87	17.93
577	NYSE	FCT	Fri, Sep 8, 2006	17.89	17.93	17.86	17.93
576	NYSE	FCT	Thu, Sep 7, 2006	17.83	17.87	17.78	17.87
575	NYSE	FCT	Wed, Sep 6, 2006	17.81	17.85	17.80	17.85
574	NYSE	FCT	Tue, Sep 5, 2006	17.79	17.82	17.76	17.81
573	NYSE	FCT	Fri, Sep 1, 2006	17.71	17.79	17.69	17.79
572	NYSE	FCT	Thu, Aug 31, 2006	17.82	17.82	17.79	17.82
571	NYSE	FCT	Wed, Aug 30, 2006	17.79	17.81	17.77	17.81
570	NYSE	FCT	Tue, Aug 29, 2006	17.78	17.79	17.72	17.79
569	NYSE	FCT	Mon, Aug 28, 2006	17.78	17.80	17.71	17.75
568	NYSE	FCT	Fri, Aug 25, 2006	17.67	17.79	17.67	17.78
567	NYSE	FCT	Thu, Aug 24, 2006	17.66	17.75	17.60	17.67
566	NYSE	FCT	Wed, Aug 23, 2006	17.76	17.77	17.64	17.68
565	NYSE	FCT	Tue, Aug 22, 2006	17.69	17.75	17.62	17.75
564	NYSE	FCT	Mon, Aug 21, 2006	17.69	17.69	17.61	17.66
563	NYSE	FCT	Fri, Aug 18, 2006	17.70	17.70	17.58	17.61
562	NYSE	FCT	Thu, Aug 17, 2006	17.70	17.71	17.61	17.66
561	NYSE	FCT	Wed, Aug 16, 2006	17.76	17.77	17.68	17.68
560	NYSE	FCT	Tue, Aug 15, 2006	17.72	17.76	17.65	17.75
559	NYSE	FCT	Mon, Aug 14, 2006	17.71	17.71	17.63	17.67
558	NYSE	FCT	Fri, Aug 11, 2006	17.68	17.72	17.64	17.70
557	NYSE	FCT	Thu, Aug 10, 2006	17.70	17.74	17.67	17.70
556	NYSE	FCT	Wed, Aug 9, 2006	17.79	17.79	17.65	17.70
555	NYSE	FCT	Tue, Aug 8, 2006	17.82	17.88	17.72	17.79
554	NYSE	FCT	Mon, Aug 7, 2006	17.85	17.87	17.75	17.82
553	NYSE	FCT	Fri, Aug 4, 2006	17.83	17.86	17.74	17.84
552	NYSE	FCT	Thu, Aug 3, 2006	17.83	17.86	17.79	17.84
551	NYSE	FCT	Wed, Aug 2, 2006	17.80	17.89	17.78	17.83
550	NYSE	FCT	Tue, Aug 1, 2006	17.78	17.79	17.72	17.79
549	NYSE	FCT	Mon, Jul 31, 2006	17.78	17.88	17.78	17.88
548	NYSE	FCT	Fri, Jul 28, 2006	17.87	17.88	17.78	17.85
547	NYSE	FCT	Thu, Jul 27, 2006	17.85	17.85	17.81	17.85
546	NYSE	FCT	Wed, Jul 26, 2006	17.77	17.84	17.75	17.84
545	NYSE	FCT	Tue, Jul 25, 2006	17.83	17.83	17.69	17.76
544	NYSE	FCT	Mon, Jul 24, 2006	17.74	17.82	17.69	17.82
543	NYSE	FCT	Fri, Jul 21, 2006	17.69	17.74	17.63	17.73
542	NYSE	FCT	Thu, Jul 20, 2006	17.73	17.73	17.61	17.66
541	NYSE	FCT	Wed, Jul 19, 2006	17.62	17.71	17.59	17.71
540	NYSE	FCT	Tue, Jul 18, 2006	17.62	17.64	17.55	17.61
539	NYSE	FCT	Mon, Jul 17, 2006	17.62	17.65	17.51	17.64
538	NYSE	FCT	Fri, Jul 14, 2006	17.56	17.60	17.54	17.58
537	NYSE	FCT	Thu, Jul 13, 2006	17.62	17.64	17.57	17.58
536	NYSE	FCT	Wed, Jul 12, 2006	17.65	17.65	17.54	17.58
535	NYSE	FCT	Tue, Jul 11, 2006	17.60	17.63	17.56	17.63
534	NYSE	FCT	Mon, Jul 10, 2006	17.60	17.61	17.50	17.60
533	NYSE	FCT	Fri, Jul 7, 2006	17.63	17.64	17.50	17.59
532	NYSE	FCT	Thu, Jul 6, 2006	17.63	17.64	17.54	17.60
531	NYSE	FCT	Wed, Jul 5, 2006	17.68	17.70	17.56	17.60
530	NYSE	FCT	Mon, Jul 3, 2006	17.75	17.75	17.65	17.70
529	NYSE	FCT	Fri, Jun 30, 2006	17.89	17.89	17.67	17.85
528	NYSE	FCT	Thu, Jun 29, 2006	17.86	17.88	17.83	17.87
527	NYSE	FCT	Wed, Jun 28, 2006	17.83	17.86	17.79	17.86
526	NYSE	FCT	Tue, Jun 27, 2006	17.86	17.89	17.73	17.83
525	NYSE	FCT	Mon, Jun 26, 2006	17.88	17.90	17.80	17.86
524	NYSE	FCT	Fri, Jun 23, 2006	17.82	17.89	17.81	17.86
523	NYSE	FCT	Thu, Jun 22, 2006	17.69	17.82	17.62	17.80
522	NYSE	FCT	Wed, Jun 21, 2006	17.68	17.69	17.64	17.68
521	NYSE	FCT	Tue, Jun 20, 2006	17.65	17.66	17.62	17.64
520	NYSE	FCT	Mon, Jun 19, 2006	17.59	17.61	17.57	17.60
519	NYSE	FCT	Fri, Jun 16, 2006	17.58	17.59	17.51	17.56
518	NYSE	FCT	Thu, Jun 15, 2006	17.58	17.59	17.52	17.54
517	NYSE	FCT	Wed, Jun 14, 2006	17.53	17.58	17.49	17.55
516	NYSE	FCT	Tue, Jun 13, 2006	17.55	17.58	17.49	17.53
515	NYSE	FCT	Mon, Jun 12, 2006	17.67	17.67	17.58	17.60
514	NYSE	FCT	Fri, Jun 9, 2006	17.66	17.67	17.60	17.65
513	NYSE	FCT	Thu, Jun 8, 2006	17.61	17.67	17.59	17.65
512	NYSE	FCT	Wed, Jun 7, 2006	17.55	17.64	17.54	17.61
511	NYSE	FCT	Tue, Jun 6, 2006	17.49	17.56	17.49	17.55
510	NYSE	FCT	Mon, Jun 5, 2006	17.56	17.61	17.52	17.57
509	NYSE	FCT	Fri, Jun 2, 2006	17.58	17.66	17.53	17.62
508	NYSE	FCT	Thu, Jun 1, 2006	17.48	17.62	17.48	17.61
507	NYSE	FCT	Wed, May 31, 2006	17.54	17.62	17.53	17.61
506	NYSE	FCT	Tue, May 30, 2006	17.56	17.62	17.49	17.56
505	NYSE	FCT	Fri, May 26, 2006	17.51	17.61	17.47	17.61
504	NYSE	FCT	Thu, May 25, 2006	17.46	17.48	17.40	17.48
503	NYSE	FCT	Wed, May 24, 2006	17.54	17.55	17.44	17.46
502	NYSE	FCT	Tue, May 23, 2006	17.33	17.51	17.33	17.50
501	NYSE	FCT	Mon, May 22, 2006	17.53	17.53	17.32	17.39
500	NYSE	FCT	Fri, May 19, 2006	17.32	17.51	17.32	17.51
499	NYSE	FCT	Thu, May 18, 2006	17.40	17.47	17.37	17.46
498	NYSE	FCT	Wed, May 17, 2006	17.52	17.55	17.36	17.44
497	NYSE	FCT	Tue, May 16, 2006	17.51	17.60	17.41	17.58
496	NYSE	FCT	Mon, May 15, 2006	17.40	17.53	17.40	17.46
495	NYSE	FCT	Fri, May 12, 2006	17.43	17.43	17.36	17.43
494	NYSE	FCT	Thu, May 11, 2006	17.40	17.47	17.36	17.39
493	NYSE	FCT	Wed, May 10, 2006	17.54	17.54	17.39	17.50
492	NYSE	FCT	Tue, May 9, 2006	17.49	17.54	17.46	17.49
491	NYSE	FCT	Mon, May 8, 2006	17.60	17.60	17.44	17.49
490	NYSE	FCT	Fri, May 5, 2006	17.58	17.63	17.54	17.60
489	NYSE	FCT	Thu, May 4, 2006	17.52	17.60	17.51	17.54
488	NYSE	FCT	Wed, May 3, 2006	17.55	17.56	17.45	17.51
487	NYSE	FCT	Tue, May 2, 2006	17.47	17.53	17.43	17.53
486	NYSE	FCT	Mon, May 1, 2006	17.42	17.50	17.41	17.48
485	NYSE	FCT	Fri, Apr 28, 2006	17.59	17.59	17.47	17.57
484	NYSE	FCT	Thu, Apr 27, 2006	17.38	17.59	17.38	17.59
483	NYSE	FCT	Wed, Apr 26, 2006	17.42	17.44	17.35	17.43
482	NYSE	FCT	Tue, Apr 25, 2006	17.43	17.43	17.36	17.40
481	NYSE	FCT	Mon, Apr 24, 2006	17.49	17.53	17.39	17.46
480	NYSE	FCT	Fri, Apr 21, 2006	17.37	17.54	17.37	17.52
479	NYSE	FCT	Thu, Apr 20, 2006	17.49	17.49	17.31	17.43
478	NYSE	FCT	Wed, Apr 19, 2006	17.38	17.48	17.34	17.48
477	NYSE	FCT	Tue, Apr 18, 2006	17.43	17.49	17.32	17.42
476	NYSE	FCT	Mon, Apr 17, 2006	17.41	17.51	17.38	17.44
475	NYSE	FCT	Thu, Apr 13, 2006	17.69	17.69	17.55	17.62
474	NYSE	FCT	Wed, Apr 12, 2006	17.75	17.79	17.66	17.69
473	NYSE	FCT	Tue, Apr 11, 2006	17.65	17.76	17.65	17.75
472	NYSE	FCT	Mon, Apr 10, 2006	17.75	17.82	17.69	17.76
471	NYSE	FCT	Fri, Apr 7, 2006	17.93	17.93	17.76	17.80
470	NYSE	FCT	Thu, Apr 6, 2006	17.88	17.93	17.85	17.93
469	NYSE	FCT	Wed, Apr 5, 2006	17.84	17.95	17.82	17.88
468	NYSE	FCT	Tue, Apr 4, 2006	17.66	17.82	17.66	17.82
467	NYSE	FCT	Mon, Apr 3, 2006	17.75	17.78	17.70	17.74
466	NYSE	FCT	Fri, Mar 31, 2006	17.87	17.87	17.78	17.84
465	NYSE	FCT	Thu, Mar 30, 2006	17.81	17.85	17.71	17.84
464	NYSE	FCT	Wed, Mar 29, 2006	17.91	17.92	17.76	17.81
463	NYSE	FCT	Tue, Mar 28, 2006	17.94	17.94	17.88	17.88
462	NYSE	FCT	Mon, Mar 27, 2006	17.90	17.92	17.85	17.87
461	NYSE	FCT	Fri, Mar 24, 2006	17.92	17.92	17.79	17.87
460	NYSE	FCT	Thu, Mar 23, 2006	17.86	17.90	17.84	17.90
459	NYSE	FCT	Wed, Mar 22, 2006	17.85	17.89	17.81	17.89
458	NYSE	FCT	Tue, Mar 21, 2006	17.81	17.85	17.79	17.83
457	NYSE	FCT	Mon, Mar 20, 2006	17.84	17.89	17.80	17.85
456	NYSE	FCT	Fri, Mar 17, 2006	17.77	17.83	17.74	17.83
455	NYSE	FCT	Thu, Mar 16, 2006	17.85	17.87	17.71	17.75
454	NYSE	FCT	Wed, Mar 15, 2006	17.90	17.90	17.81	17.86
453	NYSE	FCT	Tue, Mar 14, 2006	17.81	17.90	17.71	17.89
452	NYSE	FCT	Mon, Mar 13, 2006	17.70	17.82	17.70	17.79
451	NYSE	FCT	Fri, Mar 10, 2006	17.77	17.78	17.69	17.72
450	NYSE	FCT	Thu, Mar 9, 2006	17.72	17.74	17.60	17.74
449	NYSE	FCT	Wed, Mar 8, 2006	17.66	17.70	17.56	17.70
448	NYSE	FCT	Tue, Mar 7, 2006	17.83	17.83	17.63	17.65
447	NYSE	FCT	Mon, Mar 6, 2006	17.81	17.84	17.76	17.82
446	NYSE	FCT	Fri, Mar 3, 2006	17.92	17.94	17.71	17.77
445	NYSE	FCT	Thu, Mar 2, 2006	17.92	17.95	17.87	17.91
444	NYSE	FCT	Wed, Mar 1, 2006	17.89	17.91	17.86	17.90
443	NYSE	FCT	Tue, Feb 28, 2006	17.95	17.99	17.88	17.90
442	NYSE	FCT	Mon, Feb 27, 2006	17.97	17.97	17.92	17.95
441	NYSE	FCT	Fri, Feb 24, 2006	17.90	17.97	17.85	17.97
440	NYSE	FCT	Thu, Feb 23, 2006	17.89	17.90	17.83	17.89
439	NYSE	FCT	Wed, Feb 22, 2006	17.90	17.90	17.82	17.87
438	NYSE	FCT	Tue, Feb 21, 2006	17.93	17.93	17.79	17.87
437	NYSE	FCT	Fri, Feb 17, 2006	17.79	17.90	17.75	17.90
436	NYSE	FCT	Thu, Feb 16, 2006	17.80	17.81	17.73	17.79
435	NYSE	FCT	Wed, Feb 15, 2006	17.80	17.82	17.71	17.72
434	NYSE	FCT	Tue, Feb 14, 2006	17.75	17.76	17.67	17.73
433	NYSE	FCT	Mon, Feb 13, 2006	17.70	17.76	17.65	17.76
432	NYSE	FCT	Fri, Feb 10, 2006	17.70	17.70	17.61	17.67
431	NYSE	FCT	Thu, Feb 9, 2006	17.67	17.67	17.63	17.63
430	NYSE	FCT	Wed, Feb 8, 2006	17.60	17.65	17.54	17.64
429	NYSE	FCT	Tue, Feb 7, 2006	17.43	17.63	17.42	17.60
428	NYSE	FCT	Mon, Feb 6, 2006	17.45	17.52	17.39	17.43
427	NYSE	FCT	Fri, Feb 3, 2006	17.37	17.41	17.33	17.35
426	NYSE	FCT	Thu, Feb 2, 2006	17.26	17.39	17.26	17.36
425	NYSE	FCT	Wed, Feb 1, 2006	17.48	17.48	17.31	17.35
424	NYSE	FCT	Tue, Jan 31, 2006	17.49	17.60	17.46	17.49
423	NYSE	FCT	Mon, Jan 30, 2006	17.42	17.47	17.39	17.46
422	NYSE	FCT	Fri, Jan 27, 2006	17.46	17.46	17.38	17.41
421	NYSE	FCT	Thu, Jan 26, 2006	17.41	17.47	17.40	17.44
420	NYSE	FCT	Wed, Jan 25, 2006	17.53	17.55	17.45	17.47
419	NYSE	FCT	Tue, Jan 24, 2006	17.47	17.52	17.46	17.48
418	NYSE	FCT	Mon, Jan 23, 2006	17.36	17.48	17.36	17.47
417	NYSE	FCT	Fri, Jan 20, 2006	17.41	17.44	17.35	17.41
416	NYSE	FCT	Thu, Jan 19, 2006	17.37	17.44	17.36	17.41
415	NYSE	FCT	Wed, Jan 18, 2006	17.34	17.47	17.34	17.41
414	NYSE	FCT	Tue, Jan 17, 2006	17.36	17.42	17.30	17.41
413	NYSE	FCT	Fri, Jan 13, 2006	17.42	17.42	17.32	17.38
412	NYSE	FCT	Thu, Jan 12, 2006	17.35	17.44	17.32	17.38
411	NYSE	FCT	Wed, Jan 11, 2006	17.34	17.39	17.26	17.37
410	NYSE	FCT	Tue, Jan 10, 2006	17.35	17.36	17.25	17.30
409	NYSE	FCT	Mon, Jan 9, 2006	17.27	17.33	17.20	17.30
408	NYSE	FCT	Fri, Jan 6, 2006	17.26	17.30	17.03	17.25
407	NYSE	FCT	Thu, Jan 5, 2006	17.18	17.26	17.10	17.23
406	NYSE	FCT	Wed, Jan 4, 2006	16.88	17.14	16.84	17.12
405	NYSE	FCT	Tue, Jan 3, 2006	16.76	16.88	16.76	16.84
404	NYSE	FCT	Fri, Dec 30, 2005	16.77	16.87	16.70	16.75
403	NYSE	FCT	Thu, Dec 29, 2005	16.66	16.80	16.65	16.76
402	NYSE	FCT	Wed, Dec 28, 2005	16.57	16.70	16.56	16.68
401	NYSE	FCT	Tue, Dec 27, 2005	16.79	16.83	16.71	16.71
400	NYSE	FCT	Fri, Dec 23, 2005	16.70	16.79	16.68	16.69
399	NYSE	FCT	Thu, Dec 22, 2005	16.66	16.74	16.60	16.72
398	NYSE	FCT	Wed, Dec 21, 2005	16.79	16.79	16.65	16.66
397	NYSE	FCT	Tue, Dec 20, 2005	16.79	16.84	16.72	16.75
396	NYSE	FCT	Mon, Dec 19, 2005	16.79	16.84	16.74	16.80
395	NYSE	FCT	Fri, Dec 16, 2005	16.65	16.78	16.63	16.76
394	NYSE	FCT	Thu, Dec 15, 2005	16.67	16.69	16.61	16.68
393	NYSE	FCT	Wed, Dec 14, 2005	16.58	16.68	16.55	16.67
392	NYSE	FCT	Tue, Dec 13, 2005	16.62	16.70	16.57	16.62
391	NYSE	FCT	Mon, Dec 12, 2005	16.71	16.77	16.56	16.66
390	NYSE	FCT	Fri, Dec 9, 2005	16.63	16.77	16.63	16.75
389	NYSE	FCT	Thu, Dec 8, 2005	16.57	16.71	16.53	16.70
388	NYSE	FCT	Wed, Dec 7, 2005	16.57	16.59	16.52	16.57
387	NYSE	FCT	Tue, Dec 6, 2005	16.60	16.62	16.53	16.55
386	NYSE	FCT	Mon, Dec 5, 2005	16.56	16.65	16.53	16.61
385	NYSE	FCT	Fri, Dec 2, 2005	16.59	16.61	16.51	16.55
384	NYSE	FCT	Thu, Dec 1, 2005	16.60	16.64	16.53	16.59
383	NYSE	FCT	Wed, Nov 30, 2005	16.70	16.76	16.67	16.73
382	NYSE	FCT	Tue, Nov 29, 2005	16.76	16.85	16.71	16.77
381	NYSE	FCT	Mon, Nov 28, 2005	16.84	16.87	16.77	16.80
380	NYSE	FCT	Fri, Nov 25, 2005	16.78	16.82	16.67	16.80
379	NYSE	FCT	Wed, Nov 23, 2005	16.83	16.83	16.63	16.69
378	NYSE	FCT	Tue, Nov 22, 2005	16.70	16.73	16.65	16.73
377	NYSE	FCT	Mon, Nov 21, 2005	16.77	16.77	16.53	16.74
376	NYSE	FCT	Fri, Nov 18, 2005	16.70	16.78	16.60	16.73
375	NYSE	FCT	Thu, Nov 17, 2005	16.80	16.82	16.71	16.79
374	NYSE	FCT	Wed, Nov 16, 2005	16.80	16.96	16.76	16.78
373	NYSE	FCT	Tue, Nov 15, 2005	16.75	16.85	16.63	16.80
372	NYSE	FCT	Mon, Nov 14, 2005	16.98	17.00	16.79	16.79
371	NYSE	FCT	Fri, Nov 11, 2005	16.99	17.03	16.96	17.01
370	NYSE	FCT	Thu, Nov 10, 2005	17.04	17.04	16.96	16.96
369	NYSE	FCT	Wed, Nov 9, 2005	17.00	17.06	16.99	16.99
368	NYSE	FCT	Tue, Nov 8, 2005	17.02	17.08	16.99	17.06
367	NYSE	FCT	Mon, Nov 7, 2005	17.05	17.06	17.00	17.06
366	NYSE	FCT	Fri, Nov 4, 2005	17.05	17.05	17.00	17.00
365	NYSE	FCT	Thu, Nov 3, 2005	17.00	17.07	17.00	17.05
364	NYSE	FCT	Wed, Nov 2, 2005	17.00	17.08	17.00	17.00
363	NYSE	FCT	Tue, Nov 1, 2005	17.01	17.08	16.99	17.05
362	NYSE	FCT	Mon, Oct 31, 2005	17.15	17.20	17.06	17.15
361	NYSE	FCT	Fri, Oct 28, 2005	17.09	17.20	17.07	17.18
360	NYSE	FCT	Thu, Oct 27, 2005	17.10	17.20	17.02	17.13
359	NYSE	FCT	Wed, Oct 26, 2005	17.06	17.14	17.02	17.07
358	NYSE	FCT	Tue, Oct 25, 2005	17.05	17.13	17.00	17.02
357	NYSE	FCT	Mon, Oct 24, 2005	17.05	17.09	16.86	17.04
356	NYSE	FCT	Fri, Oct 21, 2005	16.78	17.04	16.78	17.01
355	NYSE	FCT	Thu, Oct 20, 2005	16.56	16.80	16.56	16.80
354	NYSE	FCT	Wed, Oct 19, 2005	16.81	16.90	16.59	16.73
353	NYSE	FCT	Tue, Oct 18, 2005	16.76	17.01	16.76	16.94
352	NYSE	FCT	Mon, Oct 17, 2005	17.23	17.23	16.96	16.96
351	NYSE	FCT	Fri, Oct 14, 2005	17.00	17.13	16.89	17.10
350	NYSE	FCT	Thu, Oct 13, 2005	17.30	17.30	17.00	17.08
349	NYSE	FCT	Wed, Oct 12, 2005	17.34	17.34	17.10	17.18
348	NYSE	FCT	Tue, Oct 11, 2005	17.22	17.34	17.18	17.26
347	NYSE	FCT	Mon, Oct 10, 2005	17.15	17.34	17.15	17.30
346	NYSE	FCT	Fri, Oct 7, 2005	17.25	17.31	17.10	17.25
345	NYSE	FCT	Thu, Oct 6, 2005	17.45	17.45	17.26	17.33
344	NYSE	FCT	Wed, Oct 5, 2005	17.49	17.49	17.36	17.42
343	NYSE	FCT	Tue, Oct 4, 2005	17.43	17.53	17.41	17.46
342	NYSE	FCT	Mon, Oct 3, 2005	17.41	17.49	17.30	17.49
341	NYSE	FCT	Fri, Sep 30, 2005	17.32	17.52	17.26	17.41
340	NYSE	FCT	Thu, Sep 29, 2005	17.25	17.27	17.14	17.24
339	NYSE	FCT	Wed, Sep 28, 2005	17.17	17.35	17.17	17.29
338	NYSE	FCT	Tue, Sep 27, 2005	17.30	17.32	17.14	17.16
337	NYSE	FCT	Mon, Sep 26, 2005	17.38	17.38	17.23	17.31
336	NYSE	FCT	Fri, Sep 23, 2005	17.35	17.35	17.16	17.28
335	NYSE	FCT	Thu, Sep 22, 2005	17.47	17.49	17.22	17.35
334	NYSE	FCT	Wed, Sep 21, 2005	17.58	17.59	17.42	17.48
333	NYSE	FCT	Tue, Sep 20, 2005	17.46	17.53	17.45	17.53
332	NYSE	FCT	Mon, Sep 19, 2005	17.66	17.66	17.45	17.51
331	NYSE	FCT	Fri, Sep 16, 2005	17.54	17.69	17.54	17.61
330	NYSE	FCT	Thu, Sep 15, 2005	17.71	17.71	17.50	17.57
329	NYSE	FCT	Wed, Sep 14, 2005	17.59	17.65	17.55	17.61
328	NYSE	FCT	Tue, Sep 13, 2005	17.59	17.61	17.55	17.58
327	NYSE	FCT	Mon, Sep 12, 2005	17.73	17.73	17.57	17.61
326	NYSE	FCT	Fri, Sep 9, 2005	17.69	17.71	17.65	17.69
325	NYSE	FCT	Thu, Sep 8, 2005	17.65	17.74	17.63	17.69
324	NYSE	FCT	Wed, Sep 7, 2005	17.61	17.70	17.57	17.68
323	NYSE	FCT	Tue, Sep 6, 2005	17.56	17.67	17.53	17.66
322	NYSE	FCT	Fri, Sep 2, 2005	17.51	17.61	17.50	17.56
321	NYSE	FCT	Thu, Sep 1, 2005	17.62	17.65	17.51	17.55
320	NYSE	FCT	Wed, Aug 31, 2005	17.80	17.80	17.64	17.69
319	NYSE	FCT	Tue, Aug 30, 2005	17.70	17.78	17.69	17.76
318	NYSE	FCT	Mon, Aug 29, 2005	17.74	17.77	17.67	17.76
317	NYSE	FCT	Fri, Aug 26, 2005	17.71	17.80	17.65	17.72
316	NYSE	FCT	Thu, Aug 25, 2005	17.77	17.80	17.71	17.75
315	NYSE	FCT	Wed, Aug 24, 2005	17.83	17.83	17.67	17.77
314	NYSE	FCT	Tue, Aug 23, 2005	17.73	17.85	17.71	17.82
313	NYSE	FCT	Mon, Aug 22, 2005	17.80	17.88	17.79	17.86
312	NYSE	FCT	Fri, Aug 19, 2005	17.89	17.89	17.72	17.81
311	NYSE	FCT	Thu, Aug 18, 2005	17.82	17.91	17.75	17.90
310	NYSE	FCT	Wed, Aug 17, 2005	17.82	17.90	17.79	17.89
309	NYSE	FCT	Tue, Aug 16, 2005	17.92	17.92	17.84	17.85
308	NYSE	FCT	Mon, Aug 15, 2005	17.93	17.94	17.85	17.89
307	NYSE	FCT	Fri, Aug 12, 2005	17.92	17.94	17.85	17.92
306	NYSE	FCT	Thu, Aug 11, 2005	17.92	17.94	17.82	17.88
305	NYSE	FCT	Wed, Aug 10, 2005	17.80	17.93	17.80	17.91
304	NYSE	FCT	Tue, Aug 9, 2005	17.87	17.93	17.82	17.90
303	NYSE	FCT	Mon, Aug 8, 2005	17.92	17.96	17.82	17.90
302	NYSE	FCT	Fri, Aug 5, 2005	17.99	18.03	17.88	17.91
301	NYSE	FCT	Thu, Aug 4, 2005	17.89	17.99	17.84	17.98
300	NYSE	FCT	Wed, Aug 3, 2005	17.99	17.99	17.79	17.89
299	NYSE	FCT	Tue, Aug 2, 2005	17.83	17.96	17.79	17.93
298	NYSE	FCT	Mon, Aug 1, 2005	17.79	17.86	17.75	17.79
297	NYSE	FCT	Fri, Jul 29, 2005	17.67	17.77	17.67	17.77
296	NYSE	FCT	Thu, Jul 28, 2005	17.70	17.75	17.61	17.74
295	NYSE	FCT	Wed, Jul 27, 2005	17.59	17.73	17.59	17.70
294	NYSE	FCT	Tue, Jul 26, 2005	17.70	17.74	17.54	17.64
293	NYSE	FCT	Mon, Jul 25, 2005	17.72	17.76	17.61	17.72
292	NYSE	FCT	Fri, Jul 22, 2005	17.71	17.74	17.65	17.74
291	NYSE	FCT	Thu, Jul 21, 2005	17.70	17.74	17.61	17.72
290	NYSE	FCT	Wed, Jul 20, 2005	17.70	17.72	17.56	17.70
289	NYSE	FCT	Tue, Jul 19, 2005	17.55	17.70	17.55	17.68
288	NYSE	FCT	Mon, Jul 18, 2005	17.58	17.65	17.50	17.55
287	NYSE	FCT	Fri, Jul 15, 2005	17.45	17.55	17.43	17.50
286	NYSE	FCT	Thu, Jul 14, 2005	17.54	17.55	17.45	17.53
285	NYSE	FCT	Wed, Jul 13, 2005	17.58	17.58	17.45	17.47
284	NYSE	FCT	Tue, Jul 12, 2005	17.62	17.62	17.45	17.51
283	NYSE	FCT	Mon, Jul 11, 2005	17.50	17.58	17.43	17.57
282	NYSE	FCT	Fri, Jul 8, 2005	17.43	17.51	17.42	17.45
281	NYSE	FCT	Thu, Jul 7, 2005	17.40	17.48	17.35	17.47
280	NYSE	FCT	Wed, Jul 6, 2005	17.34	17.47	17.32	17.40
279	NYSE	FCT	Tue, Jul 5, 2005	17.35	17.40	17.31	17.39
278	NYSE	FCT	Fri, Jul 1, 2005	17.28	17.41	17.25	17.39
277	NYSE	FCT	Thu, Jun 30, 2005	17.22	17.49	17.22	17.28
276	NYSE	FCT	Wed, Jun 29, 2005	17.23	17.30	17.19	17.29
275	NYSE	FCT	Tue, Jun 28, 2005	17.15	17.33	17.15	17.25
274	NYSE	FCT	Mon, Jun 27, 2005	17.18	17.25	17.10	17.23
273	NYSE	FCT	Fri, Jun 24, 2005	17.31	17.37	17.17	17.22
272	NYSE	FCT	Thu, Jun 23, 2005	17.41	17.47	17.27	17.31
271	NYSE	FCT	Wed, Jun 22, 2005	17.47	17.55	17.41	17.41
270	NYSE	FCT	Tue, Jun 21, 2005	17.48	17.58	17.42	17.57
269	NYSE	FCT	Mon, Jun 20, 2005	17.55	17.60	17.40	17.49
268	NYSE	FCT	Fri, Jun 17, 2005	17.39	17.66	17.39	17.55
267	NYSE	FCT	Thu, Jun 16, 2005	17.40	17.55	17.39	17.48
266	NYSE	FCT	Wed, Jun 15, 2005	17.48	17.50	17.39	17.41
265	NYSE	FCT	Tue, Jun 14, 2005	17.48	17.50	17.42	17.50
264	NYSE	FCT	Mon, Jun 13, 2005	17.42	17.53	17.42	17.46
263	NYSE	FCT	Fri, Jun 10, 2005	17.46	17.54	17.39	17.54
262	NYSE	FCT	Thu, Jun 9, 2005	17.51	17.54	17.39	17.44
261	NYSE	FCT	Wed, Jun 8, 2005	17.56	17.64	17.52	17.56
260	NYSE	FCT	Tue, Jun 7, 2005	17.68	17.71	17.61	17.65
259	NYSE	FCT	Mon, Jun 6, 2005	17.68	17.74	17.65	17.70
258	NYSE	FCT	Fri, Jun 3, 2005	17.74	17.78	17.63	17.73
257	NYSE	FCT	Thu, Jun 2, 2005	17.89	17.89	17.70	17.74
256	NYSE	FCT	Wed, Jun 1, 2005	17.76	17.92	17.76	17.85
255	NYSE	FCT	Tue, May 31, 2005	17.76	17.90	17.71	17.89
254	NYSE	FCT	Fri, May 27, 2005	17.48	17.82	17.48	17.76
253	NYSE	FCT	Thu, May 26, 2005	17.29	17.48	17.29	17.44
252	NYSE	FCT	Wed, May 25, 2005	17.36	17.48	17.25	17.32
251	NYSE	FCT	Tue, May 24, 2005	17.67	17.69	17.35	17.35
250	NYSE	FCT	Mon, May 23, 2005	17.64	17.70	17.55	17.64
249	NYSE	FCT	Fri, May 20, 2005	17.63	17.75	17.63	17.69
248	NYSE	FCT	Thu, May 19, 2005	17.81	17.81	17.60	17.63
247	NYSE	FCT	Wed, May 18, 2005	17.80	17.84	17.66	17.73
246	NYSE	FCT	Tue, May 17, 2005	17.93	18.07	17.75	17.80
245	NYSE	FCT	Mon, May 16, 2005	17.93	18.02	17.93	17.94
244	NYSE	FCT	Fri, May 13, 2005	17.92	17.96	17.92	17.93
243	NYSE	FCT	Thu, May 12, 2005	17.95	17.98	17.84	17.92
242	NYSE	FCT	Wed, May 11, 2005	18.11	18.11	17.91	17.91
241	NYSE	FCT	Tue, May 10, 2005	18.11	18.20	18.00	18.06
240	NYSE	FCT	Mon, May 9, 2005	18.11	18.23	18.04	18.12
239	NYSE	FCT	Fri, May 6, 2005	18.19	18.23	18.09	18.19
238	NYSE	FCT	Thu, May 5, 2005	18.16	18.21	18.07	18.19
237	NYSE	FCT	Wed, May 4, 2005	18.11	18.23	18.11	18.21
236	NYSE	FCT	Tue, May 3, 2005	18.15	18.17	18.06	18.14
235	NYSE	FCT	Mon, May 2, 2005	18.12	18.26	18.11	18.21
234	NYSE	FCT	Fri, Apr 29, 2005	18.22	18.23	18.10	18.15
233	NYSE	FCT	Thu, Apr 28, 2005	18.23	18.37	18.19	18.27
232	NYSE	FCT	Wed, Apr 27, 2005	18.20	18.33	18.19	18.27
231	NYSE	FCT	Tue, Apr 26, 2005	18.34	18.38	18.19	18.19
230	NYSE	FCT	Mon, Apr 25, 2005	18.35	18.41	18.26	18.34
229	NYSE	FCT	Fri, Apr 22, 2005	18.28	18.39	18.28	18.37
228	NYSE	FCT	Thu, Apr 21, 2005	18.28	18.45	18.27	18.32
227	NYSE	FCT	Wed, Apr 20, 2005	18.34	18.41	18.17	18.36
226	NYSE	FCT	Tue, Apr 19, 2005	18.48	18.48	18.23	18.35
225	NYSE	FCT	Mon, Apr 18, 2005	18.39	18.50	18.25	18.40
224	NYSE	FCT	Fri, Apr 15, 2005	18.49	18.50	18.15	18.37
223	NYSE	FCT	Thu, Apr 14, 2005	18.35	18.49	18.32	18.49
222	NYSE	FCT	Wed, Apr 13, 2005	18.47	18.55	18.38	18.41
221	NYSE	FCT	Tue, Apr 12, 2005	18.38	18.45	18.28	18.43
220	NYSE	FCT	Mon, Apr 11, 2005	18.54	18.54	18.25	18.33
219	NYSE	FCT	Fri, Apr 8, 2005	18.48	18.53	18.42	18.49
218	NYSE	FCT	Thu, Apr 7, 2005	18.60	18.65	18.40	18.55
217	NYSE	FCT	Wed, Apr 6, 2005	18.82	18.82	18.55	18.58
216	NYSE	FCT	Tue, Apr 5, 2005	18.65	18.84	18.59	18.76
215	NYSE	FCT	Mon, Apr 4, 2005	18.58	18.72	18.42	18.60
214	NYSE	FCT	Fri, Apr 1, 2005	18.40	18.66	18.40	18.58
213	NYSE	FCT	Thu, Mar 31, 2005	18.60	18.78	18.56	18.60
212	NYSE	FCT	Wed, Mar 30, 2005	18.50	18.68	18.50	18.60
211	NYSE	FCT	Tue, Mar 29, 2005	18.51	18.60	18.50	18.56
210	NYSE	FCT	Mon, Mar 28, 2005	18.58	18.64	18.22	18.52
209	NYSE	FCT	Thu, Mar 24, 2005	18.75	18.87	18.60	18.70
208	NYSE	FCT	Wed, Mar 23, 2005	18.70	18.95	18.50	18.70
207	NYSE	FCT	Tue, Mar 22, 2005	18.78	18.81	18.66	18.70
206	NYSE	FCT	Mon, Mar 21, 2005	18.89	18.90	18.73	18.77
205	NYSE	FCT	Fri, Mar 18, 2005	18.98	18.99	18.83	18.99
204	NYSE	FCT	Thu, Mar 17, 2005	18.94	19.08	18.89	18.98
203	NYSE	FCT	Wed, Mar 16, 2005	18.91	19.08	18.86	19.02
202	NYSE	FCT	Tue, Mar 15, 2005	19.11	19.12	18.93	18.98
201	NYSE	FCT	Mon, Mar 14, 2005	19.03	19.13	19.02	19.03
200	NYSE	FCT	Fri, Mar 11, 2005	19.14	19.18	19.05	19.05
199	NYSE	FCT	Thu, Mar 10, 2005	19.21	19.30	19.15	19.21
198	NYSE	FCT	Wed, Mar 9, 2005	19.30	19.35	19.20	19.25
197	NYSE	FCT	Tue, Mar 8, 2005	19.23	19.31	19.23	19.27
196	NYSE	FCT	Mon, Mar 7, 2005	19.30	19.31	19.21	19.29
195	NYSE	FCT	Fri, Mar 4, 2005	19.26	19.31	19.20	19.23
194	NYSE	FCT	Thu, Mar 3, 2005	19.29	19.33	19.24	19.28
193	NYSE	FCT	Wed, Mar 2, 2005	19.27	19.29	19.22	19.28
192	NYSE	FCT	Tue, Mar 1, 2005	19.13	19.30	19.13	19.22
191	NYSE	FCT	Mon, Feb 28, 2005	19.10	19.17	19.05	19.17
190	NYSE	FCT	Fri, Feb 25, 2005	19.06	19.07	18.97	19.05
189	NYSE	FCT	Thu, Feb 24, 2005	18.85	18.96	18.85	18.96
188	NYSE	FCT	Wed, Feb 23, 2005	18.92	19.03	18.83	18.93
187	NYSE	FCT	Tue, Feb 22, 2005	19.18	19.18	18.90	18.96
186	NYSE	FCT	Fri, Feb 18, 2005	19.12	19.12	19.01	19.12
185	NYSE	FCT	Thu, Feb 17, 2005	19.19	19.25	19.04	19.13
184	NYSE	FCT	Wed, Feb 16, 2005	19.10	19.19	19.07	19.19
183	NYSE	FCT	Tue, Feb 15, 2005	19.16	19.18	19.08	19.14
182	NYSE	FCT	Mon, Feb 14, 2005	19.15	19.24	19.06	19.14
181	NYSE	FCT	Fri, Feb 11, 2005	19.13	19.22	19.07	19.20
180	NYSE	FCT	Thu, Feb 10, 2005	19.07	19.13	19.03	19.13
179	NYSE	FCT	Wed, Feb 9, 2005	19.08	19.15	19.08	19.10
178	NYSE	FCT	Tue, Feb 8, 2005	19.08	19.14	19.02	19.14
177	NYSE	FCT	Mon, Feb 7, 2005	19.09	19.11	19.03	19.05
176	NYSE	FCT	Fri, Feb 4, 2005	19.00	19.10	18.94	19.03
175	NYSE	FCT	Thu, Feb 3, 2005	18.93	18.98	18.89	18.98
174	NYSE	FCT	Wed, Feb 2, 2005	18.86	18.94	18.83	18.92
173	NYSE	FCT	Tue, Feb 1, 2005	18.92	18.92	18.79	18.82
172	NYSE	FCT	Mon, Jan 31, 2005	18.89	18.98	18.89	18.94
171	NYSE	FCT	Fri, Jan 28, 2005	18.86	18.96	18.78	18.95
170	NYSE	FCT	Thu, Jan 27, 2005	18.75	18.89	18.75	18.85
169	NYSE	FCT	Wed, Jan 26, 2005	18.85	18.86	18.72	18.77
168	NYSE	FCT	Tue, Jan 25, 2005	18.87	18.91	18.75	18.77
167	NYSE	FCT	Mon, Jan 24, 2005	18.70	18.90	18.66	18.86
166	NYSE	FCT	Fri, Jan 21, 2005	18.90	18.91	18.76	18.76
165	NYSE	FCT	Thu, Jan 20, 2005	18.76	18.85	18.75	18.84
164	NYSE	FCT	Wed, Jan 19, 2005	18.92	18.93	18.76	18.82
163	NYSE	FCT	Tue, Jan 18, 2005	18.88	18.90	18.79	18.85
162	NYSE	FCT	Fri, Jan 14, 2005	18.84	18.88	18.77	18.85
161	NYSE	FCT	Thu, Jan 13, 2005	18.83	18.88	18.80	18.83
160	NYSE	FCT	Wed, Jan 12, 2005	18.88	18.92	18.80	18.85
159	NYSE	FCT	Tue, Jan 11, 2005	18.72	18.85	18.71	18.85
158	NYSE	FCT	Mon, Jan 10, 2005	18.59	18.74	18.59	18.69
157	NYSE	FCT	Fri, Jan 7, 2005	18.51	18.62	18.42	18.62
156	NYSE	FCT	Thu, Jan 6, 2005	18.53	18.60	18.48	18.53
155	NYSE	FCT	Wed, Jan 5, 2005	18.44	18.56	18.32	18.54
154	NYSE	FCT	Tue, Jan 4, 2005	18.47	18.49	18.36	18.42
153	NYSE	FCT	Mon, Jan 3, 2005	18.28	18.44	18.27	18.43
152	NYSE	FCT	Fri, Dec 31, 2004	18.23	18.37	18.13	18.37
151	NYSE	FCT	Thu, Dec 30, 2004	18.27	18.29	18.16	18.21
150	NYSE	FCT	Wed, Dec 29, 2004	18.25	18.32	18.16	18.27
149	NYSE	FCT	Tue, Dec 28, 2004	18.03	18.33	18.03	18.28
148	NYSE	FCT	Mon, Dec 27, 2004	18.08	18.18	18.08	18.14
147	NYSE	FCT	Thu, Dec 23, 2004	18.10	18.18	18.07	18.13
146	NYSE	FCT	Wed, Dec 22, 2004	18.14	18.23	18.04	18.12
145	NYSE	FCT	Tue, Dec 21, 2004	18.05	18.13	18.01	18.10
144	NYSE	FCT	Mon, Dec 20, 2004	17.97	18.08	17.92	18.00
143	NYSE	FCT	Fri, Dec 17, 2004	17.95	18.10	17.93	18.00
142	NYSE	FCT	Thu, Dec 16, 2004	18.03	18.14	17.97	18.00
141	NYSE	FCT	Wed, Dec 15, 2004	18.27	18.27	18.03	18.03
140	NYSE	FCT	Tue, Dec 14, 2004	18.27	18.33	18.11	18.20
139	NYSE	FCT	Mon, Dec 13, 2004	18.34	18.34	18.25	18.33
138	NYSE	FCT	Fri, Dec 10, 2004	18.29	18.33	18.21	18.33
137	NYSE	FCT	Thu, Dec 9, 2004	18.17	18.31	18.12	18.27
136	NYSE	FCT	Wed, Dec 8, 2004	18.06	18.19	18.06	18.17
135	NYSE	FCT	Tue, Dec 7, 2004	18.12	18.20	18.02	18.06
134	NYSE	FCT	Mon, Dec 6, 2004	18.20	18.25	18.14	18.15
133	NYSE	FCT	Fri, Dec 3, 2004	18.22	18.26	18.11	18.18
132	NYSE	FCT	Thu, Dec 2, 2004	18.27	18.34	18.06	18.19
131	NYSE	FCT	Wed, Dec 1, 2004	18.42	18.54	18.40	18.49
130	NYSE	FCT	Tue, Nov 30, 2004	18.53	18.55	18.39	18.47
129	NYSE	FCT	Mon, Nov 29, 2004	18.54	18.54	18.33	18.49
128	NYSE	FCT	Fri, Nov 26, 2004	18.47	18.54	18.46	18.50
127	NYSE	FCT	Wed, Nov 24, 2004	18.45	18.55	18.42	18.52
126	NYSE	FCT	Tue, Nov 23, 2004	18.50	18.57	18.50	18.55
125	NYSE	FCT	Mon, Nov 22, 2004	18.61	18.65	18.41	18.48
124	NYSE	FCT	Fri, Nov 19, 2004	18.56	18.60	18.50	18.60
123	NYSE	FCT	Thu, Nov 18, 2004	18.73	18.86	18.55	18.61
122	NYSE	FCT	Wed, Nov 17, 2004	18.89	18.96	18.71	18.75
121	NYSE	FCT	Tue, Nov 16, 2004	18.82	18.99	18.81	18.88
120	NYSE	FCT	Mon, Nov 15, 2004	18.87	18.92	18.81	18.92
119	NYSE	FCT	Fri, Nov 12, 2004	18.80	18.90	18.70	18.78
118	NYSE	FCT	Thu, Nov 11, 2004	18.78	18.85	18.70	18.75
117	NYSE	FCT	Wed, Nov 10, 2004	18.73	18.82	18.65	18.73
116	NYSE	FCT	Tue, Nov 9, 2004	18.86	18.86	18.60	18.67
115	NYSE	FCT	Mon, Nov 8, 2004	18.72	18.80	18.63	18.80
114	NYSE	FCT	Fri, Nov 5, 2004	18.71	18.86	18.61	18.81
113	NYSE	FCT	Thu, Nov 4, 2004	18.74	18.85	18.62	18.72
112	NYSE	FCT	Wed, Nov 3, 2004	18.66	18.78	18.62	18.72
111	NYSE	FCT	Tue, Nov 2, 2004	18.71	18.72	18.53	18.70
110	NYSE	FCT	Mon, Nov 1, 2004	18.82	18.82	18.65	18.66
109	NYSE	FCT	Fri, Oct 29, 2004	18.66	18.85	18.63	18.85
108	NYSE	FCT	Thu, Oct 28, 2004	18.85	18.85	18.66	18.66
107	NYSE	FCT	Wed, Oct 27, 2004	18.90	18.90	18.63	18.82
106	NYSE	FCT	Tue, Oct 26, 2004	18.85	18.94	18.76	18.80
105	NYSE	FCT	Mon, Oct 25, 2004	18.99	19.07	18.90	18.97
104	NYSE	FCT	Fri, Oct 22, 2004	18.96	19.03	18.91	18.99
103	NYSE	FCT	Thu, Oct 21, 2004	19.05	19.05	18.86	18.90
102	NYSE	FCT	Wed, Oct 20, 2004	19.04	19.05	18.80	18.94
101	NYSE	FCT	Tue, Oct 19, 2004	19.04	19.12	18.92	18.98
100	NYSE	FCT	Mon, Oct 18, 2004	19.08	19.14	19.04	19.08
99	NYSE	FCT	Fri, Oct 15, 2004	19.11	19.12	19.02	19.09
98	NYSE	FCT	Thu, Oct 14, 2004	19.02	19.08	18.96	19.08
97	NYSE	FCT	Wed, Oct 13, 2004	19.05	19.05	18.99	19.02
96	NYSE	FCT	Tue, Oct 12, 2004	18.92	19.06	18.86	18.99
95	NYSE	FCT	Mon, Oct 11, 2004	19.21	19.21	18.75	18.92
94	NYSE	FCT	Fri, Oct 8, 2004	19.25	19.26	19.15	19.21
93	NYSE	FCT	Thu, Oct 7, 2004	19.26	19.28	19.16	19.22
92	NYSE	FCT	Wed, Oct 6, 2004	19.35	19.37	19.25	19.26
91	NYSE	FCT	Tue, Oct 5, 2004	19.35	19.39	19.25	19.39
90	NYSE	FCT	Mon, Oct 4, 2004	19.41	19.41	19.25	19.35
89	NYSE	FCT	Fri, Oct 1, 2004	19.23	19.42	19.23	19.41
88	NYSE	FCT	Thu, Sep 30, 2004	19.25	19.34	19.25	19.34
87	NYSE	FCT	Wed, Sep 29, 2004	19.30	19.35	19.23	19.27
86	NYSE	FCT	Tue, Sep 28, 2004	19.18	19.38	19.17	19.23
85	NYSE	FCT	Mon, Sep 27, 2004	19.26	19.32	19.10	19.12
84	NYSE	FCT	Fri, Sep 24, 2004	19.29	19.30	19.16	19.24
83	NYSE	FCT	Thu, Sep 23, 2004	19.30	19.34	19.20	19.20
82	NYSE	FCT	Wed, Sep 22, 2004	19.30	19.35	19.21	19.30
81	NYSE	FCT	Tue, Sep 21, 2004	19.30	19.39	19.18	19.20
80	NYSE	FCT	Mon, Sep 20, 2004	19.30	19.38	19.25	19.35
79	NYSE	FCT	Fri, Sep 17, 2004	19.35	19.36	19.24	19.27
78	NYSE	FCT	Thu, Sep 16, 2004	19.27	19.41	19.23	19.30
77	NYSE	FCT	Wed, Sep 15, 2004	19.28	19.40	19.26	19.28
76	NYSE	FCT	Tue, Sep 14, 2004	19.26	19.40	19.26	19.28
75	NYSE	FCT	Mon, Sep 13, 2004	19.46	19.49	19.28	19.30
74	NYSE	FCT	Fri, Sep 10, 2004	19.49	19.53	19.33	19.45
73	NYSE	FCT	Thu, Sep 9, 2004	19.44	19.46	19.30	19.46
72	NYSE	FCT	Wed, Sep 8, 2004	19.44	19.44	19.27	19.43
71	NYSE	FCT	Tue, Sep 7, 2004	19.41	19.48	19.32	19.32
70	NYSE	FCT	Fri, Sep 3, 2004	19.26	19.45	19.26	19.45
69	NYSE	FCT	Thu, Sep 2, 2004	19.28	19.43	19.25	19.30
68	NYSE	FCT	Wed, Sep 1, 2004	19.36	19.40	19.27	19.27
67	NYSE	FCT	Tue, Aug 31, 2004	19.16	19.36	19.15	19.36
66	NYSE	FCT	Mon, Aug 30, 2004	19.33	19.33	19.13	19.25
65	NYSE	FCT	Fri, Aug 27, 2004	19.22	19.36	19.13	19.25
64	NYSE	FCT	Thu, Aug 26, 2004	19.26	19.44	19.22	19.22
63	NYSE	FCT	Wed, Aug 25, 2004	19.47	19.49	19.25	19.35
62	NYSE	FCT	Tue, Aug 24, 2004	19.44	19.47	19.22	19.47
61	NYSE	FCT	Mon, Aug 23, 2004	19.38	19.54	19.33	19.40
60	NYSE	FCT	Fri, Aug 20, 2004	19.30	19.42	19.27	19.42
59	NYSE	FCT	Thu, Aug 19, 2004	19.45	19.54	19.26	19.32
58	NYSE	FCT	Wed, Aug 18, 2004	19.65	19.68	19.45	19.49
57	NYSE	FCT	Tue, Aug 17, 2004	19.55	19.65	19.41	19.50
56	NYSE	FCT	Mon, Aug 16, 2004	19.85	19.85	19.40	19.47
55	NYSE	FCT	Fri, Aug 13, 2004	19.55	19.81	19.51	19.57
54	NYSE	FCT	Thu, Aug 12, 2004	19.60	19.75	19.50	19.60
53	NYSE	FCT	Wed, Aug 11, 2004	19.58	19.64	19.45	19.55
52	NYSE	FCT	Tue, Aug 10, 2004	19.55	19.63	19.45	19.58
51	NYSE	FCT	Mon, Aug 9, 2004	19.60	19.75	19.50	19.50
50	NYSE	FCT	Fri, Aug 6, 2004	19.61	19.69	19.47	19.67
49	NYSE	FCT	Thu, Aug 5, 2004	19.74	19.74	19.51	19.56
48	NYSE	FCT	Wed, Aug 4, 2004	19.74	19.85	19.58	19.68
47	NYSE	FCT	Tue, Aug 3, 2004	19.63	19.87	19.52	19.83
46	NYSE	FCT	Mon, Aug 2, 2004	19.48	19.64	19.45	19.57
45	NYSE	FCT	Fri, Jul 30, 2004	19.65	19.75	19.58	19.67
44	NYSE	FCT	Thu, Jul 29, 2004	19.32	19.69	19.32	19.60
43	NYSE	FCT	Wed, Jul 28, 2004	19.35	19.50	19.28	19.28
42	NYSE	FCT	Tue, Jul 27, 2004	19.21	19.40	19.21	19.33
41	NYSE	FCT	Mon, Jul 26, 2004	19.45	19.45	19.24	19.27
40	NYSE	FCT	Fri, Jul 23, 2004	19.50	19.50	19.40	19.50
39	NYSE	FCT	Thu, Jul 22, 2004	19.17	19.50	19.17	19.40
38	NYSE	FCT	Wed, Jul 21, 2004	19.40	19.50	19.30	19.34
37	NYSE	FCT	Tue, Jul 20, 2004	19.58	19.58	19.26	19.34
36	NYSE	FCT	Mon, Jul 19, 2004	19.60	19.68	19.52	19.62
35	NYSE	FCT	Fri, Jul 16, 2004	19.70	19.70	19.58	19.58
34	NYSE	FCT	Thu, Jul 15, 2004	19.78	19.78	19.60	19.64
33	NYSE	FCT	Wed, Jul 14, 2004	19.82	19.84	19.78	19.80
32	NYSE	FCT	Tue, Jul 13, 2004	19.79	19.93	19.79	19.84
31	NYSE	FCT	Mon, Jul 12, 2004	20.10	20.10	19.70	19.76
30	NYSE	FCT	Fri, Jul 9, 2004	20.20	20.20	20.04	20.07
29	NYSE	FCT	Thu, Jul 8, 2004	20.20	20.30	20.16	20.20
28	NYSE	FCT	Wed, Jul 7, 2004	20.20	20.25	20.14	20.20
27	NYSE	FCT	Tue, Jul 6, 2004	20.14	20.20	20.11	20.12
26	NYSE	FCT	Fri, Jul 2, 2004	20.06	20.30	20.06	20.15
25	NYSE	FCT	Thu, Jul 1, 2004	20.00	20.07	20.00	20.06
24	NYSE	FCT	Wed, Jun 30, 2004	20.01	20.01	20.00	20.01
23	NYSE	FCT	Tue, Jun 29, 2004	20.00	20.01	20.00	20.00
22	NYSE	FCT	Mon, Jun 28, 2004	20.00	20.01	20.00	20.01
21	NYSE	FCT	Fri, Jun 25, 2004	20.00	20.01	20.00	20.00
20	NYSE	FCT	Thu, Jun 24, 2004	20.01	20.01	20.00	20.01
19	NYSE	FCT	Wed, Jun 23, 2004	20.02	20.02	20.00	20.01
18	NYSE	FCT	Tue, Jun 22, 2004	20.05	20.05	20.00	20.01
17	NYSE	FCT	Mon, Jun 21, 2004	20.08	20.08	20.00	20.05
16	NYSE	FCT	Fri, Jun 18, 2004	20.03	20.08	20.03	20.08
15	NYSE	FCT	Thu, Jun 17, 2004	20.01	20.05	20.01	20.05
14	NYSE	FCT	Wed, Jun 16, 2004	20.03	20.04	20.00	20.02
13	NYSE	FCT	Tue, Jun 15, 2004	20.05	20.05	20.00	20.02
12	NYSE	FCT	Mon, Jun 14, 2004	20.00	20.04	20.00	20.00
11	NYSE	FCT	Thu, Jun 10, 2004	20.03	20.05	20.00	20.02
10	NYSE	FCT	Wed, Jun 9, 2004	20.08	20.13	20.00	20.00
9	NYSE	FCT	Tue, Jun 8, 2004	20.00	20.15	20.00	20.05
8	NYSE	FCT	Mon, Jun 7, 2004	20.00	20.01	20.00	20.01
7	NYSE	FCT	Fri, Jun 4, 2004	20.01	20.01	20.00	20.01
6	NYSE	FCT	Thu, Jun 3, 2004	20.00	20.01	20.00	20.01
5	NYSE	FCT	Wed, Jun 2, 2004	20.01	20.01	20.00	20.01
4	NYSE	FCT	Tue, Jun 1, 2004	20.00	20.01	20.00	20.00
3	NYSE	FCT	Fri, May 28, 2004	20.00	20.01	20.00	20.01
2	NYSE	FCT	Thu, May 27, 2004	20.00	20.01	20.00	20.01
1	NYSE	FCT	Wed, May 26, 2004	20.00	20.01	20.00	20.01
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Senior Floating Rate Income Fund II NYSE:FCT 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