Flaherty & Crumrine Preferred and Income Securities Fund Incorporated NYSE:FFC Historical Prices

Below are the 5309 trading days of historical prices for FFC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5309	NYSE	FFC	Mon, Mar 4, 2024	14.64	14.70	14.56	14.67
5308	NYSE	FFC	Fri, Mar 1, 2024	14.54	14.69	14.39	14.50
5307	NYSE	FFC	Thu, Feb 29, 2024	14.55	14.68	14.54	14.59
5306	NYSE	FFC	Wed, Feb 28, 2024	14.46	14.57	14.40	14.55
5305	NYSE	FFC	Tue, Feb 27, 2024	14.57	14.57	14.36	14.42
5304	NYSE	FFC	Mon, Feb 26, 2024	14.54	14.57	14.41	14.50
5303	NYSE	FFC	Fri, Feb 23, 2024	14.33	14.50	14.30	14.50
5302	NYSE	FFC	Thu, Feb 22, 2024	14.19	14.22	14.15	14.15
5301	NYSE	FFC	Wed, Feb 21, 2024	14.16	14.19	14.10	14.13
5300	NYSE	FFC	Tue, Feb 20, 2024	14.06	14.17	14.06	14.09
5299	NYSE	FFC	Fri, Feb 16, 2024	14.10	14.13	14.03	14.03
5298	NYSE	FFC	Thu, Feb 15, 2024	14.04	14.18	14.04	14.14
5297	NYSE	FFC	Wed, Feb 14, 2024	14.00	14.08	13.98	14.04
5296	NYSE	FFC	Tue, Feb 13, 2024	14.09	14.20	13.95	13.97
5295	NYSE	FFC	Mon, Feb 12, 2024	14.13	14.30	14.13	14.28
5294	NYSE	FFC	Fri, Feb 9, 2024	14.10	14.19	14.10	14.17
5293	NYSE	FFC	Thu, Feb 8, 2024	14.18	14.21	14.11	14.12
5292	NYSE	FFC	Wed, Feb 7, 2024	14.38	14.38	14.19	14.25
5291	NYSE	FFC	Tue, Feb 6, 2024	14.32	14.40	14.25	14.38
5290	NYSE	FFC	Mon, Feb 5, 2024	14.27	14.35	14.24	14.28
5289	NYSE	FFC	Fri, Feb 2, 2024	14.58	14.58	14.32	14.36
5288	NYSE	FFC	Thu, Feb 1, 2024	14.50	14.62	14.45	14.60
5287	NYSE	FFC	Wed, Jan 31, 2024	14.50	14.59	14.43	14.50
5286	NYSE	FFC	Tue, Jan 30, 2024	14.36	14.50	14.36	14.48
5285	NYSE	FFC	Mon, Jan 29, 2024	14.32	14.42	14.32	14.40
5284	NYSE	FFC	Fri, Jan 26, 2024	14.24	14.36	14.24	14.32
5283	NYSE	FFC	Thu, Jan 25, 2024	14.23	14.29	14.23	14.24
5282	NYSE	FFC	Wed, Jan 24, 2024	14.29	14.35	14.14	14.20
5281	NYSE	FFC	Tue, Jan 23, 2024	14.23	14.36	14.23	14.26
5280	NYSE	FFC	Mon, Jan 22, 2024	14.30	14.38	14.20	14.23
5279	NYSE	FFC	Fri, Jan 19, 2024	14.17	14.34	14.16	14.18
5278	NYSE	FFC	Thu, Jan 18, 2024	14.16	14.28	14.12	14.14
5277	NYSE	FFC	Wed, Jan 17, 2024	14.13	14.24	14.10	14.13
5276	NYSE	FFC	Tue, Jan 16, 2024	14.18	14.22	14.10	14.15
5275	NYSE	FFC	Fri, Jan 12, 2024	14.14	14.20	14.11	14.19
5274	NYSE	FFC	Thu, Jan 11, 2024	14.07	14.20	14.03	14.09
5273	NYSE	FFC	Wed, Jan 10, 2024	14.03	14.16	14.02	14.09
5272	NYSE	FFC	Tue, Jan 9, 2024	13.98	14.08	13.96	14.01
5271	NYSE	FFC	Mon, Jan 8, 2024	13.98	14.08	13.98	14.00
5270	NYSE	FFC	Fri, Jan 5, 2024	13.97	14.13	13.94	13.97
5269	NYSE	FFC	Thu, Jan 4, 2024	13.95	14.07	13.93	13.98
5268	NYSE	FFC	Wed, Jan 3, 2024	13.99	14.07	13.97	14.03
5267	NYSE	FFC	Tue, Jan 2, 2024	13.90	14.05	13.90	14.03
5266	NYSE	FFC	Fri, Dec 29, 2023	14.08	14.14	13.89	13.90
5265	NYSE	FFC	Thu, Dec 28, 2023	13.92	14.04	13.92	14.03
5264	NYSE	FFC	Wed, Dec 27, 2023	13.97	14.00	13.93	13.98
5263	NYSE	FFC	Tue, Dec 26, 2023	13.92	13.99	13.92	13.93
5262	NYSE	FFC	Fri, Dec 22, 2023	13.86	14.05	13.86	13.90
5261	NYSE	FFC	Thu, Dec 21, 2023	13.82	13.92	13.81	13.86
5260	NYSE	FFC	Wed, Dec 20, 2023	13.73	13.93	13.72	13.82
5259	NYSE	FFC	Tue, Dec 19, 2023	13.70	13.93	13.70	13.78
5258	NYSE	FFC	Mon, Dec 18, 2023	13.73	13.88	13.71	13.73
5257	NYSE	FFC	Fri, Dec 15, 2023	13.85	13.95	13.76	13.80
5256	NYSE	FFC	Thu, Dec 14, 2023	13.80	13.99	13.78	13.85
5255	NYSE	FFC	Wed, Dec 13, 2023	13.59	13.69	13.58	13.67
5254	NYSE	FFC	Tue, Dec 12, 2023	13.52	13.60	13.51	13.53
5253	NYSE	FFC	Mon, Dec 11, 2023	13.70	13.77	13.58	13.59
5252	NYSE	FFC	Fri, Dec 8, 2023	13.67	13.81	13.67	13.76
5251	NYSE	FFC	Thu, Dec 7, 2023	13.79	13.86	13.76	13.77
5250	NYSE	FFC	Wed, Dec 6, 2023	13.80	13.94	13.77	13.79
5249	NYSE	FFC	Tue, Dec 5, 2023	13.85	13.95	13.80	13.80
5248	NYSE	FFC	Mon, Dec 4, 2023	13.93	14.09	13.91	13.91
5247	NYSE	FFC	Fri, Dec 1, 2023	13.77	14.18	13.77	14.06
5246	NYSE	FFC	Thu, Nov 30, 2023	13.80	13.94	13.71	13.84
5245	NYSE	FFC	Wed, Nov 29, 2023	13.73	13.84	13.60	13.80
5244	NYSE	FFC	Tue, Nov 28, 2023	13.80	13.80	13.63	13.70
5243	NYSE	FFC	Mon, Nov 27, 2023	13.59	13.80	13.48	13.76
5242	NYSE	FFC	Fri, Nov 24, 2023	13.49	13.56	13.45	13.54
5241	NYSE	FFC	Wed, Nov 22, 2023	13.39	13.47	13.36	13.45
5240	NYSE	FFC	Tue, Nov 21, 2023	13.71	13.71	13.35	13.39
5239	NYSE	FFC	Mon, Nov 20, 2023	13.60	13.77	13.41	13.68
5238	NYSE	FFC	Fri, Nov 17, 2023	13.65	13.76	13.64	13.65
5237	NYSE	FFC	Thu, Nov 16, 2023	13.39	13.61	13.38	13.59
5236	NYSE	FFC	Wed, Nov 15, 2023	13.32	13.46	13.32	13.39
5235	NYSE	FFC	Tue, Nov 14, 2023	13.29	13.54	13.29	13.37
5234	NYSE	FFC	Mon, Nov 13, 2023	13.23	13.30	13.08	13.19
5233	NYSE	FFC	Fri, Nov 10, 2023	13.10	13.27	13.10	13.17
5232	NYSE	FFC	Thu, Nov 9, 2023	13.30	13.32	13.06	13.08
5231	NYSE	FFC	Wed, Nov 8, 2023	13.21	13.26	13.16	13.23
5230	NYSE	FFC	Tue, Nov 7, 2023	13.15	13.27	13.04	13.16
5229	NYSE	FFC	Mon, Nov 6, 2023	13.49	13.49	13.15	13.19
5228	NYSE	FFC	Fri, Nov 3, 2023	13.28	13.53	13.26	13.47
5227	NYSE	FFC	Thu, Nov 2, 2023	13.02	13.24	12.90	13.24
5226	NYSE	FFC	Wed, Nov 1, 2023	12.60	12.87	12.54	12.86
5225	NYSE	FFC	Tue, Oct 31, 2023	12.47	12.55	12.33	12.55
5224	NYSE	FFC	Mon, Oct 30, 2023	12.34	12.38	12.30	12.38
5223	NYSE	FFC	Fri, Oct 27, 2023	12.28	12.31	12.18	12.29
5222	NYSE	FFC	Thu, Oct 26, 2023	12.17	12.30	12.09	12.24
5221	NYSE	FFC	Wed, Oct 25, 2023	12.03	12.19	11.99	12.17
5220	NYSE	FFC	Tue, Oct 24, 2023	11.93	12.06	11.93	12.05
5219	NYSE	FFC	Mon, Oct 23, 2023	11.92	12.05	11.90	11.93
5218	NYSE	FFC	Fri, Oct 20, 2023	11.95	12.05	11.93	11.90
5217	NYSE	FFC	Thu, Oct 19, 2023	12.11	12.16	11.97	11.97
5216	NYSE	FFC	Wed, Oct 18, 2023	12.23	12.26	12.12	12.14
5215	NYSE	FFC	Tue, Oct 17, 2023	12.16	12.25	12.15	12.24
5214	NYSE	FFC	Mon, Oct 16, 2023	12.39	12.41	12.21	12.24
5213	NYSE	FFC	Fri, Oct 13, 2023	12.43	12.48	12.30	12.34
5212	NYSE	FFC	Thu, Oct 12, 2023	12.53	12.55	12.27	12.35
5211	NYSE	FFC	Wed, Oct 11, 2023	12.53	12.54	12.47	12.48
5210	NYSE	FFC	Tue, Oct 10, 2023	12.46	12.55	12.39	12.46
5209	NYSE	FFC	Mon, Oct 9, 2023	12.35	12.42	12.26	12.40
5208	NYSE	FFC	Fri, Oct 6, 2023	12.33	12.37	12.17	12.27
5207	NYSE	FFC	Thu, Oct 5, 2023	12.50	12.56	12.07	12.37
5206	NYSE	FFC	Wed, Oct 4, 2023	12.68	12.70	12.52	12.57
5205	NYSE	FFC	Tue, Oct 3, 2023	12.71	12.88	12.64	12.68
5204	NYSE	FFC	Mon, Oct 2, 2023	12.95	13.00	12.81	12.83
5203	NYSE	FFC	Fri, Sep 29, 2023	12.93	13.03	12.85	12.97
5202	NYSE	FFC	Thu, Sep 28, 2023	12.72	12.83	12.72	12.83
5201	NYSE	FFC	Wed, Sep 27, 2023	12.84	12.88	12.69	12.74
5200	NYSE	FFC	Tue, Sep 26, 2023	12.94	12.99	12.77	12.79
5199	NYSE	FFC	Mon, Sep 25, 2023	13.04	13.08	12.93	12.98
5198	NYSE	FFC	Fri, Sep 22, 2023	12.96	13.11	12.96	13.07
5197	NYSE	FFC	Thu, Sep 21, 2023	13.11	13.15	12.93	12.96
5196	NYSE	FFC	Wed, Sep 20, 2023	13.23	13.29	13.19	13.15
5195	NYSE	FFC	Tue, Sep 19, 2023	13.23	13.29	13.15	13.19
5194	NYSE	FFC	Mon, Sep 18, 2023	13.21	13.28	13.21	13.25
5193	NYSE	FFC	Fri, Sep 15, 2023	13.28	13.32	13.21	13.25
5192	NYSE	FFC	Thu, Sep 14, 2023	13.29	13.33	13.21	13.25
5191	NYSE	FFC	Wed, Sep 13, 2023	13.30	13.32	13.20	13.21
5190	NYSE	FFC	Tue, Sep 12, 2023	13.31	13.33	13.25	13.30
5189	NYSE	FFC	Mon, Sep 11, 2023	13.32	13.35	13.29	13.30
5188	NYSE	FFC	Fri, Sep 8, 2023	13.31	13.38	13.28	13.32
5187	NYSE	FFC	Thu, Sep 7, 2023	13.31	13.37	13.24	13.24
5186	NYSE	FFC	Wed, Sep 6, 2023	13.40	13.46	13.30	13.31
5185	NYSE	FFC	Tue, Sep 5, 2023	13.47	13.48	13.35	13.41
5184	NYSE	FFC	Fri, Sep 1, 2023	13.55	13.59	13.46	13.47
5183	NYSE	FFC	Thu, Aug 31, 2023	13.54	13.54	13.45	13.49
5182	NYSE	FFC	Wed, Aug 30, 2023	13.50	13.54	13.44	13.48
5181	NYSE	FFC	Tue, Aug 29, 2023	13.39	13.52	13.35	13.49
5180	NYSE	FFC	Mon, Aug 28, 2023	13.55	13.56	13.41	13.46
5179	NYSE	FFC	Fri, Aug 25, 2023	13.49	13.53	13.42	13.48
5178	NYSE	FFC	Thu, Aug 24, 2023	13.55	13.62	13.44	13.44
5177	NYSE	FFC	Wed, Aug 23, 2023	13.43	13.57	13.40	13.56
5176	NYSE	FFC	Tue, Aug 22, 2023	13.46	13.53	13.41	13.36
5175	NYSE	FFC	Mon, Aug 21, 2023	13.42	13.44	13.28	13.41
5174	NYSE	FFC	Fri, Aug 18, 2023	13.37	13.51	13.37	13.39
5173	NYSE	FFC	Thu, Aug 17, 2023	13.44	13.44	13.31	13.41
5172	NYSE	FFC	Wed, Aug 16, 2023	13.51	13.60	13.29	13.34
5171	NYSE	FFC	Tue, Aug 15, 2023	13.80	13.84	13.54	13.56
5170	NYSE	FFC	Mon, Aug 14, 2023	13.88	13.91	13.79	13.81
5169	NYSE	FFC	Fri, Aug 11, 2023	13.95	13.98	13.87	13.88
5168	NYSE	FFC	Thu, Aug 10, 2023	13.96	13.98	13.88	13.95
5167	NYSE	FFC	Wed, Aug 9, 2023	13.85	13.97	13.82	13.93
5166	NYSE	FFC	Tue, Aug 8, 2023	13.92	13.97	13.87	13.87
5165	NYSE	FFC	Mon, Aug 7, 2023	13.84	13.99	13.84	13.94
5164	NYSE	FFC	Fri, Aug 4, 2023	13.89	13.93	13.81	13.88
5163	NYSE	FFC	Thu, Aug 3, 2023	13.77	13.84	13.66	13.79
5162	NYSE	FFC	Wed, Aug 2, 2023	13.73	13.92	13.62	13.80
5161	NYSE	FFC	Tue, Aug 1, 2023	13.74	13.86	13.72	13.77
5160	NYSE	FFC	Mon, Jul 31, 2023	13.81	13.85	13.75	13.77
5159	NYSE	FFC	Fri, Jul 28, 2023	13.64	13.75	13.62	13.73
5158	NYSE	FFC	Thu, Jul 27, 2023	13.80	13.82	13.52	13.52
5157	NYSE	FFC	Wed, Jul 26, 2023	13.73	13.80	13.62	13.75
5156	NYSE	FFC	Tue, Jul 25, 2023	13.71	13.80	13.64	13.68
5155	NYSE	FFC	Mon, Jul 24, 2023	13.59	13.70	13.50	13.66
5154	NYSE	FFC	Fri, Jul 21, 2023	13.57	13.61	13.52	13.53
5153	NYSE	FFC	Thu, Jul 20, 2023	13.56	13.62	13.49	13.47
5152	NYSE	FFC	Wed, Jul 19, 2023	13.86	13.88	13.49	13.62
5151	NYSE	FFC	Tue, Jul 18, 2023	13.60	13.84	13.60	13.76
5150	NYSE	FFC	Mon, Jul 17, 2023	13.53	13.71	13.53	13.70
5149	NYSE	FFC	Fri, Jul 14, 2023	13.64	13.70	13.49	13.49
5148	NYSE	FFC	Thu, Jul 13, 2023	13.83	13.89	13.67	13.68
5147	NYSE	FFC	Wed, Jul 12, 2023	13.80	13.86	13.74	13.78
5146	NYSE	FFC	Tue, Jul 11, 2023	13.81	13.81	13.68	13.70
5145	NYSE	FFC	Mon, Jul 10, 2023	13.50	13.73	13.50	13.71
5144	NYSE	FFC	Fri, Jul 7, 2023	13.40	13.60	13.40	13.57
5143	NYSE	FFC	Thu, Jul 6, 2023	13.61	13.65	13.40	13.42
5142	NYSE	FFC	Wed, Jul 5, 2023	13.77	13.88	13.71	13.76
5141	NYSE	FFC	Mon, Jul 3, 2023	13.72	13.90	13.67	13.90
5140	NYSE	FFC	Fri, Jun 30, 2023	13.74	13.76	13.62	13.74
5139	NYSE	FFC	Thu, Jun 29, 2023	13.71	13.82	13.54	13.60
5138	NYSE	FFC	Wed, Jun 28, 2023	13.65	13.77	13.60	13.71
5137	NYSE	FFC	Tue, Jun 27, 2023	13.60	13.76	13.60	13.60
5136	NYSE	FFC	Mon, Jun 26, 2023	13.66	13.88	13.57	13.63
5135	NYSE	FFC	Fri, Jun 23, 2023	13.47	13.83	13.37	13.72
5134	NYSE	FFC	Thu, Jun 22, 2023	13.57	13.64	13.52	13.56
5133	NYSE	FFC	Wed, Jun 21, 2023	13.65	13.94	13.52	13.65
5132	NYSE	FFC	Tue, Jun 20, 2023	13.80	13.82	13.65	13.68
5131	NYSE	FFC	Fri, Jun 16, 2023	13.97	13.97	13.75	13.75
5130	NYSE	FFC	Thu, Jun 15, 2023	13.74	13.98	13.74	13.86
5129	NYSE	FFC	Wed, Jun 14, 2023	13.86	13.99	13.72	13.73
5128	NYSE	FFC	Tue, Jun 13, 2023	13.86	13.96	13.82	13.86
5127	NYSE	FFC	Mon, Jun 12, 2023	13.84	13.92	13.80	13.86
5126	NYSE	FFC	Fri, Jun 9, 2023	13.90	13.99	13.75	13.82
5125	NYSE	FFC	Thu, Jun 8, 2023	13.79	13.88	13.78	13.81
5124	NYSE	FFC	Wed, Jun 7, 2023	13.76	13.92	13.76	13.86
5123	NYSE	FFC	Tue, Jun 6, 2023	13.73	13.92	13.70	13.79
5122	NYSE	FFC	Mon, Jun 5, 2023	13.80	13.90	13.57	13.80
5121	NYSE	FFC	Fri, Jun 2, 2023	13.94	14.25	13.76	13.80
5120	NYSE	FFC	Thu, Jun 1, 2023	13.60	13.82	13.55	13.75
5119	NYSE	FFC	Wed, May 31, 2023	13.53	13.60	13.45	13.56
5118	NYSE	FFC	Tue, May 30, 2023	13.38	13.56	13.38	13.52
5117	NYSE	FFC	Fri, May 26, 2023	13.33	13.50	13.30	13.36
5116	NYSE	FFC	Thu, May 25, 2023	13.16	13.36	13.12	13.28
5115	NYSE	FFC	Wed, May 24, 2023	13.23	13.31	13.07	13.14
5114	NYSE	FFC	Tue, May 23, 2023	13.43	13.67	13.35	13.35
5113	NYSE	FFC	Mon, May 22, 2023	13.61	13.70	13.50	13.50
5112	NYSE	FFC	Fri, May 19, 2023	13.83	13.96	13.57	13.75
5111	NYSE	FFC	Thu, May 18, 2023	13.32	13.88	13.26	13.84
5110	NYSE	FFC	Wed, May 17, 2023	12.84	13.41	12.82	13.33
5109	NYSE	FFC	Tue, May 16, 2023	12.75	12.86	12.75	12.76
5108	NYSE	FFC	Mon, May 15, 2023	12.61	12.89	12.61	12.76
5107	NYSE	FFC	Fri, May 12, 2023	12.69	12.78	12.62	12.67
5106	NYSE	FFC	Thu, May 11, 2023	12.77	12.83	12.69	12.70
5105	NYSE	FFC	Wed, May 10, 2023	12.91	12.93	12.70	12.77
5104	NYSE	FFC	Tue, May 9, 2023	12.91	13.06	12.82	12.87
5103	NYSE	FFC	Mon, May 8, 2023	13.07	13.11	12.92	12.97
5102	NYSE	FFC	Fri, May 5, 2023	13.17	13.22	13.01	13.07
5101	NYSE	FFC	Thu, May 4, 2023	13.31	13.33	12.95	13.00
5100	NYSE	FFC	Wed, May 3, 2023	13.64	13.73	13.34	13.43
5099	NYSE	FFC	Tue, May 2, 2023	13.90	13.90	13.55	13.61
5098	NYSE	FFC	Mon, May 1, 2023	14.02	14.14	13.94	13.94
5097	NYSE	FFC	Fri, Apr 28, 2023	13.99	14.15	13.93	14.06
5096	NYSE	FFC	Thu, Apr 27, 2023	13.84	13.93	13.81	13.93
5095	NYSE	FFC	Wed, Apr 26, 2023	13.92	13.92	13.75	13.79
5094	NYSE	FFC	Tue, Apr 25, 2023	13.93	14.01	13.81	13.91
5093	NYSE	FFC	Mon, Apr 24, 2023	14.02	14.15	13.97	14.00
5092	NYSE	FFC	Fri, Apr 21, 2023	14.06	14.14	13.97	14.01
5091	NYSE	FFC	Thu, Apr 20, 2023	14.28	14.29	14.03	14.10
5090	NYSE	FFC	Wed, Apr 19, 2023	14.35	14.48	14.25	14.23
5089	NYSE	FFC	Tue, Apr 18, 2023	14.46	14.55	14.33	14.39
5088	NYSE	FFC	Mon, Apr 17, 2023	14.60	14.70	14.40	14.46
5087	NYSE	FFC	Fri, Apr 14, 2023	14.52	14.70	14.52	14.60
5086	NYSE	FFC	Thu, Apr 13, 2023	14.53	14.68	14.48	14.60
5085	NYSE	FFC	Wed, Apr 12, 2023	14.55	14.72	14.47	14.57
5084	NYSE	FFC	Tue, Apr 11, 2023	14.45	14.60	14.36	14.54
5083	NYSE	FFC	Mon, Apr 10, 2023	14.52	14.56	14.28	14.48
5082	NYSE	FFC	Thu, Apr 6, 2023	14.26	14.64	14.15	14.64
5081	NYSE	FFC	Wed, Apr 5, 2023	14.04	14.27	13.97	14.26
5080	NYSE	FFC	Tue, Apr 4, 2023	14.16	14.33	13.99	14.01
5079	NYSE	FFC	Mon, Apr 3, 2023	13.86	14.31	13.86	14.17
5078	NYSE	FFC	Fri, Mar 31, 2023	13.70	14.10	13.70	13.84
5077	NYSE	FFC	Thu, Mar 30, 2023	13.74	13.94	13.56	13.63
5076	NYSE	FFC	Wed, Mar 29, 2023	13.51	13.57	13.41	13.50
5075	NYSE	FFC	Tue, Mar 28, 2023	13.28	13.42	13.24	13.36
5074	NYSE	FFC	Mon, Mar 27, 2023	13.20	13.35	13.15	13.31
5073	NYSE	FFC	Fri, Mar 24, 2023	13.25	13.29	13.00	13.10
5072	NYSE	FFC	Thu, Mar 23, 2023	13.46	13.79	13.29	13.35
5071	NYSE	FFC	Wed, Mar 22, 2023	13.41	13.82	13.41	13.48
5070	NYSE	FFC	Tue, Mar 21, 2023	13.22	13.53	13.22	13.53
5069	NYSE	FFC	Mon, Mar 20, 2023	14.01	14.10	13.06	13.10
5068	NYSE	FFC	Fri, Mar 17, 2023	14.60	14.60	13.94	14.00
5067	NYSE	FFC	Thu, Mar 16, 2023	13.98	14.71	13.92	14.62
5066	NYSE	FFC	Wed, Mar 15, 2023	13.93	14.09	13.62	13.99
5065	NYSE	FFC	Tue, Mar 14, 2023	14.45	14.71	14.10	14.28
5064	NYSE	FFC	Mon, Mar 13, 2023	14.43	14.49	13.83	14.12
5063	NYSE	FFC	Fri, Mar 10, 2023	15.66	15.66	14.91	14.94
5062	NYSE	FFC	Thu, Mar 9, 2023	15.83	15.99	15.71	15.71
5061	NYSE	FFC	Wed, Mar 8, 2023	15.86	15.97	15.82	15.82
5060	NYSE	FFC	Tue, Mar 7, 2023	15.95	16.03	15.79	15.93
5059	NYSE	FFC	Mon, Mar 6, 2023	15.99	16.03	15.95	15.95
5058	NYSE	FFC	Fri, Mar 3, 2023	15.93	16.07	15.92	15.99
5057	NYSE	FFC	Thu, Mar 2, 2023	15.98	16.09	15.83	15.88
5056	NYSE	FFC	Wed, Mar 1, 2023	15.98	16.14	15.93	16.04
5055	NYSE	FFC	Tue, Feb 28, 2023	16.07	16.15	15.86	16.00
5054	NYSE	FFC	Mon, Feb 27, 2023	16.05	16.12	15.89	15.99
5053	NYSE	FFC	Fri, Feb 24, 2023	16.07	16.10	15.89	16.02
5052	NYSE	FFC	Thu, Feb 23, 2023	16.09	16.21	16.02	16.13
5051	NYSE	FFC	Wed, Feb 22, 2023	16.10	16.24	16.06	16.07
5050	NYSE	FFC	Tue, Feb 21, 2023	16.64	16.67	16.13	16.16
5049	NYSE	FFC	Fri, Feb 17, 2023	16.98	17.06	16.66	16.74
5048	NYSE	FFC	Thu, Feb 16, 2023	17.15	17.33	17.15	17.09
5047	NYSE	FFC	Wed, Feb 15, 2023	17.06	17.25	17.03	17.24
5046	NYSE	FFC	Tue, Feb 14, 2023	16.95	17.09	16.86	17.05
5045	NYSE	FFC	Mon, Feb 13, 2023	16.97	17.03	16.89	17.02
5044	NYSE	FFC	Fri, Feb 10, 2023	16.87	17.00	16.81	16.92
5043	NYSE	FFC	Thu, Feb 9, 2023	17.24	17.26	16.89	16.97
5042	NYSE	FFC	Wed, Feb 8, 2023	17.22	17.38	17.12	17.14
5041	NYSE	FFC	Tue, Feb 7, 2023	17.19	17.43	17.18	17.23
5040	NYSE	FFC	Mon, Feb 6, 2023	17.48	17.48	17.13	17.27
5039	NYSE	FFC	Fri, Feb 3, 2023	17.47	17.59	17.39	17.52
5038	NYSE	FFC	Thu, Feb 2, 2023	17.55	17.60	17.38	17.58
5037	NYSE	FFC	Wed, Feb 1, 2023	17.45	17.60	17.41	17.55
5036	NYSE	FFC	Tue, Jan 31, 2023	17.51	17.57	17.38	17.49
5035	NYSE	FFC	Mon, Jan 30, 2023	17.37	17.44	17.22	17.40
5034	NYSE	FFC	Fri, Jan 27, 2023	17.29	17.50	17.15	17.49
5033	NYSE	FFC	Thu, Jan 26, 2023	17.04	17.29	17.00	17.26
5032	NYSE	FFC	Wed, Jan 25, 2023	17.14	17.26	16.97	17.04
5031	NYSE	FFC	Tue, Jan 24, 2023	17.05	17.30	17.05	17.17
5030	NYSE	FFC	Mon, Jan 23, 2023	16.93	17.24	16.87	17.17
5029	NYSE	FFC	Fri, Jan 20, 2023	16.95	17.17	16.84	16.97
5028	NYSE	FFC	Thu, Jan 19, 2023	16.62	16.95	16.62	16.85
5027	NYSE	FFC	Wed, Jan 18, 2023	16.55	17.31	16.55	16.69
5026	NYSE	FFC	Tue, Jan 17, 2023	16.50	16.51	16.40	16.48
5025	NYSE	FFC	Fri, Jan 13, 2023	16.55	16.56	16.41	16.50
5024	NYSE	FFC	Thu, Jan 12, 2023	16.56	16.63	16.38	16.62
5023	NYSE	FFC	Wed, Jan 11, 2023	16.34	16.43	16.18	16.43
5022	NYSE	FFC	Tue, Jan 10, 2023	16.08	16.25	15.99	16.22
5021	NYSE	FFC	Mon, Jan 9, 2023	16.39	16.40	15.91	16.04
5020	NYSE	FFC	Fri, Jan 6, 2023	16.06	16.32	15.96	16.32
5019	NYSE	FFC	Thu, Jan 5, 2023	15.69	16.03	15.51	15.92
5018	NYSE	FFC	Wed, Jan 4, 2023	15.50	15.73	15.47	15.69
5017	NYSE	FFC	Tue, Jan 3, 2023	15.13	15.43	15.05	15.40
5016	NYSE	FFC	Fri, Dec 30, 2022	14.75	15.12	14.72	15.02
5015	NYSE	FFC	Thu, Dec 29, 2022	14.79	14.94	14.71	14.89
5014	NYSE	FFC	Wed, Dec 28, 2022	15.07	15.07	14.69	14.71
5013	NYSE	FFC	Tue, Dec 27, 2022	15.06	15.20	14.93	15.05
5012	NYSE	FFC	Fri, Dec 23, 2022	15.40	15.43	15.11	15.16
5011	NYSE	FFC	Thu, Dec 22, 2022	15.20	15.37	15.15	15.33
5010	NYSE	FFC	Wed, Dec 21, 2022	15.40	15.55	15.19	15.22
5009	NYSE	FFC	Tue, Dec 20, 2022	15.43	15.59	15.43	15.37
5008	NYSE	FFC	Mon, Dec 19, 2022	15.53	15.55	15.40	15.49
5007	NYSE	FFC	Fri, Dec 16, 2022	15.55	15.62	15.52	15.58
5006	NYSE	FFC	Thu, Dec 15, 2022	15.60	15.66	15.49	15.64
5005	NYSE	FFC	Wed, Dec 14, 2022	15.59	15.69	15.52	15.62
5004	NYSE	FFC	Tue, Dec 13, 2022	15.35	15.60	15.28	15.55
5003	NYSE	FFC	Mon, Dec 12, 2022	15.13	15.17	15.00	15.09
5002	NYSE	FFC	Fri, Dec 9, 2022	15.53	15.57	15.11	15.17
5001	NYSE	FFC	Thu, Dec 8, 2022	15.52	15.67	15.51	15.62
5000	NYSE	FFC	Wed, Dec 7, 2022	15.40	15.60	15.40	15.49
4999	NYSE	FFC	Tue, Dec 6, 2022	15.30	15.50	15.30	15.43
4998	NYSE	FFC	Mon, Dec 5, 2022	15.84	15.91	15.34	15.40
4997	NYSE	FFC	Fri, Dec 2, 2022	15.66	15.91	15.66	15.91
4996	NYSE	FFC	Thu, Dec 1, 2022	15.69	16.17	15.68	15.71
4995	NYSE	FFC	Wed, Nov 30, 2022	15.57	15.80	15.52	15.65
4994	NYSE	FFC	Tue, Nov 29, 2022	15.55	15.60	15.40	15.47
4993	NYSE	FFC	Mon, Nov 28, 2022	15.51	15.58	15.45	15.50
4992	NYSE	FFC	Fri, Nov 25, 2022	15.55	15.57	15.47	15.51
4991	NYSE	FFC	Wed, Nov 23, 2022	15.60	15.60	15.46	15.50
4990	NYSE	FFC	Tue, Nov 22, 2022	15.18	15.40	15.11	15.39
4989	NYSE	FFC	Mon, Nov 21, 2022	15.07	15.34	15.07	15.18
4988	NYSE	FFC	Fri, Nov 18, 2022	15.38	15.39	15.20	15.14
4987	NYSE	FFC	Thu, Nov 17, 2022	15.45	15.45	15.30	15.33
4986	NYSE	FFC	Wed, Nov 16, 2022	15.50	15.64	15.40	15.50
4985	NYSE	FFC	Tue, Nov 15, 2022	15.32	15.52	15.28	15.46
4984	NYSE	FFC	Mon, Nov 14, 2022	15.54	15.54	15.20	15.24
4983	NYSE	FFC	Fri, Nov 11, 2022	15.76	15.76	15.55	15.58
4982	NYSE	FFC	Thu, Nov 10, 2022	15.49	15.88	15.30	15.63
4981	NYSE	FFC	Wed, Nov 9, 2022	15.30	15.36	14.88	14.90
4980	NYSE	FFC	Tue, Nov 8, 2022	15.26	15.46	15.24	15.32
4979	NYSE	FFC	Mon, Nov 7, 2022	15.15	15.22	15.11	15.20
4978	NYSE	FFC	Fri, Nov 4, 2022	15.25	15.30	15.15	15.17
4977	NYSE	FFC	Thu, Nov 3, 2022	15.14	15.28	15.02	15.16
4976	NYSE	FFC	Wed, Nov 2, 2022	15.10	15.41	15.08	15.21
4975	NYSE	FFC	Tue, Nov 1, 2022	14.91	15.15	14.88	15.15
4974	NYSE	FFC	Mon, Oct 31, 2022	14.88	14.95	14.78	14.82
4973	NYSE	FFC	Fri, Oct 28, 2022	14.67	14.91	14.59	14.91
4972	NYSE	FFC	Thu, Oct 27, 2022	14.74	14.82	14.59	14.66
4971	NYSE	FFC	Wed, Oct 26, 2022	14.57	14.75	14.55	14.62
4970	NYSE	FFC	Tue, Oct 25, 2022	14.56	14.71	14.51	14.51
4969	NYSE	FFC	Mon, Oct 24, 2022	14.65	14.69	14.56	14.57
4968	NYSE	FFC	Fri, Oct 21, 2022	14.56	14.77	14.56	14.66
4967	NYSE	FFC	Thu, Oct 20, 2022	14.78	14.87	14.65	14.65
4966	NYSE	FFC	Wed, Oct 19, 2022	14.75	14.88	14.63	14.73
4965	NYSE	FFC	Tue, Oct 18, 2022	14.91	14.99	14.80	14.85
4964	NYSE	FFC	Mon, Oct 17, 2022	14.87	15.06	14.80	14.82
4963	NYSE	FFC	Fri, Oct 14, 2022	15.02	15.02	14.76	14.80
4962	NYSE	FFC	Thu, Oct 13, 2022	14.78	15.09	14.75	14.96
4961	NYSE	FFC	Wed, Oct 12, 2022	14.88	15.04	14.74	14.98
4960	NYSE	FFC	Tue, Oct 11, 2022	14.77	14.90	14.59	14.86
4959	NYSE	FFC	Mon, Oct 10, 2022	14.95	15.00	14.70	14.73
4958	NYSE	FFC	Fri, Oct 7, 2022	15.29	15.29	14.91	14.97
4957	NYSE	FFC	Thu, Oct 6, 2022	15.53	15.61	15.37	15.41
4956	NYSE	FFC	Wed, Oct 5, 2022	15.43	15.65	15.21	15.48
4955	NYSE	FFC	Tue, Oct 4, 2022	15.22	15.42	15.19	15.42
4954	NYSE	FFC	Mon, Oct 3, 2022	14.90	15.16	14.77	15.06
4953	NYSE	FFC	Fri, Sep 30, 2022	14.75	14.91	14.63	14.85
4952	NYSE	FFC	Thu, Sep 29, 2022	14.86	14.87	14.42	14.70
4951	NYSE	FFC	Wed, Sep 28, 2022	15.01	15.19	14.85	14.99
4950	NYSE	FFC	Tue, Sep 27, 2022	15.00	15.19	14.95	15.00
4949	NYSE	FFC	Mon, Sep 26, 2022	15.03	15.22	14.93	15.00
4948	NYSE	FFC	Fri, Sep 23, 2022	15.28	15.38	15.05	15.12
4947	NYSE	FFC	Thu, Sep 22, 2022	15.88	15.89	15.50	15.53
4946	NYSE	FFC	Wed, Sep 21, 2022	15.95	16.09	15.90	15.79
4945	NYSE	FFC	Tue, Sep 20, 2022	16.10	16.10	15.90	15.97
4944	NYSE	FFC	Mon, Sep 19, 2022	16.05	16.15	16.00	16.10
4943	NYSE	FFC	Fri, Sep 16, 2022	16.02	16.12	15.88	16.08
4942	NYSE	FFC	Thu, Sep 15, 2022	16.22	16.30	16.12	16.15
4941	NYSE	FFC	Wed, Sep 14, 2022	16.34	16.40	16.20	16.27
4940	NYSE	FFC	Tue, Sep 13, 2022	16.33	16.44	16.20	16.25
4939	NYSE	FFC	Mon, Sep 12, 2022	16.40	16.53	16.32	16.45
4938	NYSE	FFC	Fri, Sep 9, 2022	16.31	16.44	16.18	16.27
4937	NYSE	FFC	Thu, Sep 8, 2022	16.33	16.53	16.24	16.26
4936	NYSE	FFC	Wed, Sep 7, 2022	16.41	16.52	16.23	16.43
4935	NYSE	FFC	Tue, Sep 6, 2022	16.75	16.75	16.38	16.45
4934	NYSE	FFC	Fri, Sep 2, 2022	16.64	16.80	16.42	16.69
4933	NYSE	FFC	Thu, Sep 1, 2022	16.97	16.97	16.55	16.63
4932	NYSE	FFC	Wed, Aug 31, 2022	17.68	17.70	16.90	17.01
4931	NYSE	FFC	Tue, Aug 30, 2022	17.50	17.59	17.35	17.53
4930	NYSE	FFC	Mon, Aug 29, 2022	17.50	17.55	17.32	17.52
4929	NYSE	FFC	Fri, Aug 26, 2022	17.62	17.70	17.45	17.54
4928	NYSE	FFC	Thu, Aug 25, 2022	17.78	17.78	17.54	17.63
4927	NYSE	FFC	Wed, Aug 24, 2022	17.60	17.73	17.54	17.64
4926	NYSE	FFC	Tue, Aug 23, 2022	17.76	17.89	17.42	17.62
4925	NYSE	FFC	Mon, Aug 22, 2022	18.10	18.10	17.84	17.73
4924	NYSE	FFC	Fri, Aug 19, 2022	18.18	18.30	18.10	18.16
4923	NYSE	FFC	Thu, Aug 18, 2022	18.23	18.28	18.20	18.28
4922	NYSE	FFC	Wed, Aug 17, 2022	18.34	18.34	18.20	18.22
4921	NYSE	FFC	Tue, Aug 16, 2022	18.29	18.48	18.23	18.40
4920	NYSE	FFC	Mon, Aug 15, 2022	18.12	18.31	18.12	18.29
4919	NYSE	FFC	Fri, Aug 12, 2022	18.14	18.14	18.04	18.07
4918	NYSE	FFC	Thu, Aug 11, 2022	18.05	18.22	17.99	18.08
4917	NYSE	FFC	Wed, Aug 10, 2022	18.23	18.23	17.96	18.00
4916	NYSE	FFC	Tue, Aug 9, 2022	18.03	18.11	17.94	18.08
4915	NYSE	FFC	Mon, Aug 8, 2022	17.99	18.16	17.93	18.06
4914	NYSE	FFC	Fri, Aug 5, 2022	17.95	18.13	17.90	18.03
4913	NYSE	FFC	Thu, Aug 4, 2022	18.14	18.15	18.00	18.08
4912	NYSE	FFC	Wed, Aug 3, 2022	18.16	18.27	18.00	18.15
4911	NYSE	FFC	Tue, Aug 2, 2022	18.10	18.21	17.96	18.00
4910	NYSE	FFC	Mon, Aug 1, 2022	17.92	18.22	17.67	18.10
4909	NYSE	FFC	Fri, Jul 29, 2022	17.88	17.99	17.76	17.87
4908	NYSE	FFC	Thu, Jul 28, 2022	17.50	17.78	17.44	17.70
4907	NYSE	FFC	Wed, Jul 27, 2022	17.12	17.50	17.06	17.43
4906	NYSE	FFC	Tue, Jul 26, 2022	16.97	17.03	16.88	17.01
4905	NYSE	FFC	Mon, Jul 25, 2022	17.00	17.10	16.92	16.96
4904	NYSE	FFC	Fri, Jul 22, 2022	17.25	17.28	16.88	17.08
4903	NYSE	FFC	Thu, Jul 21, 2022	17.23	17.33	17.07	17.19
4902	NYSE	FFC	Wed, Jul 20, 2022	17.30	17.54	17.28	17.28
4901	NYSE	FFC	Tue, Jul 19, 2022	17.06	17.35	17.03	17.29
4900	NYSE	FFC	Mon, Jul 18, 2022	17.23	17.39	17.06	17.06
4899	NYSE	FFC	Fri, Jul 15, 2022	17.14	17.38	17.08	17.23
4898	NYSE	FFC	Thu, Jul 14, 2022	16.94	17.21	16.78	17.13
4897	NYSE	FFC	Wed, Jul 13, 2022	16.87	17.32	16.84	17.10
4896	NYSE	FFC	Tue, Jul 12, 2022	16.95	17.05	16.90	16.90
4895	NYSE	FFC	Mon, Jul 11, 2022	16.86	17.00	16.82	16.93
4894	NYSE	FFC	Fri, Jul 8, 2022	16.95	17.03	16.79	16.96
4893	NYSE	FFC	Thu, Jul 7, 2022	16.90	17.00	16.72	16.98
4892	NYSE	FFC	Wed, Jul 6, 2022	17.02	17.11	16.79	16.84
4891	NYSE	FFC	Tue, Jul 5, 2022	17.00	17.12	16.82	16.95
4890	NYSE	FFC	Fri, Jul 1, 2022	16.85	17.08	16.85	17.03
4889	NYSE	FFC	Thu, Jun 30, 2022	16.82	16.94	16.62	16.77
4888	NYSE	FFC	Wed, Jun 29, 2022	16.80	16.97	16.57	16.64
4887	NYSE	FFC	Tue, Jun 28, 2022	17.00	17.09	16.75	16.80
4886	NYSE	FFC	Mon, Jun 27, 2022	16.94	16.99	16.79	16.93
4885	NYSE	FFC	Fri, Jun 24, 2022	16.85	17.06	16.83	16.85
4884	NYSE	FFC	Thu, Jun 23, 2022	16.71	16.81	16.60	16.81
4883	NYSE	FFC	Wed, Jun 22, 2022	16.82	17.13	16.39	16.55
4882	NYSE	FFC	Tue, Jun 21, 2022	16.80	17.38	16.79	16.97
4881	NYSE	FFC	Fri, Jun 17, 2022	16.35	16.89	16.33	16.85
4880	NYSE	FFC	Thu, Jun 16, 2022	16.71	16.84	16.31	16.37
4879	NYSE	FFC	Wed, Jun 15, 2022	16.82	17.09	16.81	16.98
4878	NYSE	FFC	Tue, Jun 14, 2022	17.04	17.15	16.66	16.85
4877	NYSE	FFC	Mon, Jun 13, 2022	17.57	17.79	17.11	17.12
4876	NYSE	FFC	Fri, Jun 10, 2022	18.02	18.05	17.75	17.80
4875	NYSE	FFC	Thu, Jun 9, 2022	18.30	18.32	18.15	18.19
4874	NYSE	FFC	Wed, Jun 8, 2022	18.31	18.49	18.31	18.39
4873	NYSE	FFC	Tue, Jun 7, 2022	18.24	18.43	18.18	18.43
4872	NYSE	FFC	Mon, Jun 6, 2022	17.99	18.43	17.99	18.24
4871	NYSE	FFC	Fri, Jun 3, 2022	18.14	18.14	17.86	17.95
4870	NYSE	FFC	Thu, Jun 2, 2022	18.29	18.38	18.18	18.28
4869	NYSE	FFC	Wed, Jun 1, 2022	18.25	18.34	18.04	18.26
4868	NYSE	FFC	Tue, May 31, 2022	18.40	18.40	18.04	18.23
4867	NYSE	FFC	Fri, May 27, 2022	18.10	18.36	18.10	18.28
4866	NYSE	FFC	Thu, May 26, 2022	17.67	18.12	17.67	18.11
4865	NYSE	FFC	Wed, May 25, 2022	17.58	17.69	17.52	17.60
4864	NYSE	FFC	Tue, May 24, 2022	17.89	17.89	17.50	17.58
4863	NYSE	FFC	Mon, May 23, 2022	17.92	17.97	17.76	17.85
4862	NYSE	FFC	Fri, May 20, 2022	17.99	18.03	17.72	17.92
4861	NYSE	FFC	Thu, May 19, 2022	17.91	18.06	17.81	17.86
4860	NYSE	FFC	Wed, May 18, 2022	17.85	17.99	17.80	17.88
4859	NYSE	FFC	Tue, May 17, 2022	18.14	18.16	17.88	17.90
4858	NYSE	FFC	Mon, May 16, 2022	18.26	18.26	18.03	18.04
4857	NYSE	FFC	Fri, May 13, 2022	18.13	18.27	18.13	18.22
4856	NYSE	FFC	Thu, May 12, 2022	17.95	18.30	17.87	18.12
4855	NYSE	FFC	Wed, May 11, 2022	18.03	18.22	17.95	17.99
4854	NYSE	FFC	Tue, May 10, 2022	17.87	18.04	17.77	18.04
4853	NYSE	FFC	Mon, May 9, 2022	17.88	17.88	17.59	17.74
4852	NYSE	FFC	Fri, May 6, 2022	18.06	18.18	17.82	17.88
4851	NYSE	FFC	Thu, May 5, 2022	18.25	18.34	18.03	18.12
4850	NYSE	FFC	Wed, May 4, 2022	18.19	18.46	18.15	18.33
4849	NYSE	FFC	Tue, May 3, 2022	18.24	18.40	18.20	18.25
4848	NYSE	FFC	Mon, May 2, 2022	18.34	18.53	18.10	18.24
4847	NYSE	FFC	Fri, Apr 29, 2022	18.36	18.44	18.21	18.24
4846	NYSE	FFC	Thu, Apr 28, 2022	18.11	18.31	18.01	18.31
4845	NYSE	FFC	Wed, Apr 27, 2022	18.19	18.32	18.00	18.05
4844	NYSE	FFC	Tue, Apr 26, 2022	18.33	18.50	18.11	18.12
4843	NYSE	FFC	Mon, Apr 25, 2022	18.65	18.65	18.25	18.39
4842	NYSE	FFC	Fri, Apr 22, 2022	18.74	18.95	18.58	18.63
4841	NYSE	FFC	Thu, Apr 21, 2022	18.90	18.97	18.77	18.80
4840	NYSE	FFC	Wed, Apr 20, 2022	19.09	19.11	18.88	18.88
4839	NYSE	FFC	Tue, Apr 19, 2022	19.08	19.16	18.91	19.09
4838	NYSE	FFC	Mon, Apr 18, 2022	18.75	19.10	18.75	19.02
4837	NYSE	FFC	Thu, Apr 14, 2022	19.19	19.19	18.78	18.82
4836	NYSE	FFC	Wed, Apr 13, 2022	19.20	19.37	19.10	19.12
4835	NYSE	FFC	Tue, Apr 12, 2022	19.24	19.33	19.09	19.17
4834	NYSE	FFC	Mon, Apr 11, 2022	19.36	19.36	19.20	19.21
4833	NYSE	FFC	Fri, Apr 8, 2022	19.36	19.59	19.28	19.40
4832	NYSE	FFC	Thu, Apr 7, 2022	19.45	19.60	19.37	19.38
4831	NYSE	FFC	Wed, Apr 6, 2022	19.85	19.87	19.48	19.58
4830	NYSE	FFC	Tue, Apr 5, 2022	20.15	20.17	19.95	19.97
4829	NYSE	FFC	Mon, Apr 4, 2022	20.05	20.18	20.02	20.15
4828	NYSE	FFC	Fri, Apr 1, 2022	19.78	20.08	19.70	19.98
4827	NYSE	FFC	Thu, Mar 31, 2022	19.56	19.89	19.48	19.68
4826	NYSE	FFC	Wed, Mar 30, 2022	19.34	19.48	19.17	19.36
4825	NYSE	FFC	Tue, Mar 29, 2022	19.08	19.38	19.01	19.31
4824	NYSE	FFC	Mon, Mar 28, 2022	19.02	19.06	18.75	18.95
4823	NYSE	FFC	Fri, Mar 25, 2022	19.36	19.38	18.94	18.97
4822	NYSE	FFC	Thu, Mar 24, 2022	19.44	19.44	19.22	19.27
4821	NYSE	FFC	Wed, Mar 23, 2022	19.37	19.56	19.26	19.30
4820	NYSE	FFC	Tue, Mar 22, 2022	19.71	19.72	19.51	19.47
4819	NYSE	FFC	Mon, Mar 21, 2022	19.77	19.80	19.58	19.66
4818	NYSE	FFC	Fri, Mar 18, 2022	19.49	19.74	19.44	19.71
4817	NYSE	FFC	Thu, Mar 17, 2022	19.21	19.45	19.21	19.45
4816	NYSE	FFC	Wed, Mar 16, 2022	19.26	19.38	19.09	19.20
4815	NYSE	FFC	Tue, Mar 15, 2022	18.77	19.24	18.77	19.24
4814	NYSE	FFC	Mon, Mar 14, 2022	18.90	18.96	18.58	18.67
4813	NYSE	FFC	Fri, Mar 11, 2022	19.19	19.19	18.88	18.89
4812	NYSE	FFC	Thu, Mar 10, 2022	18.90	19.11	18.90	19.11
4811	NYSE	FFC	Wed, Mar 9, 2022	18.80	18.98	18.80	18.93
4810	NYSE	FFC	Tue, Mar 8, 2022	18.68	18.84	18.64	18.72
4809	NYSE	FFC	Mon, Mar 7, 2022	19.31	19.31	18.66	18.69
4808	NYSE	FFC	Fri, Mar 4, 2022	19.52	19.52	19.25	19.29
4807	NYSE	FFC	Thu, Mar 3, 2022	19.49	19.54	19.40	19.48
4806	NYSE	FFC	Wed, Mar 2, 2022	19.33	19.47	19.31	19.46
4805	NYSE	FFC	Tue, Mar 1, 2022	19.25	19.37	19.15	19.33
4804	NYSE	FFC	Mon, Feb 28, 2022	19.06	19.24	19.02	19.17
4803	NYSE	FFC	Fri, Feb 25, 2022	18.79	19.04	18.74	19.00
4802	NYSE	FFC	Thu, Feb 24, 2022	18.25	18.81	18.15	18.80
4801	NYSE	FFC	Wed, Feb 23, 2022	18.76	18.84	18.44	18.46
4800	NYSE	FFC	Tue, Feb 22, 2022	18.82	18.90	18.60	18.61
4799	NYSE	FFC	Fri, Feb 18, 2022	18.94	19.01	18.87	18.95
4798	NYSE	FFC	Thu, Feb 17, 2022	18.89	19.04	18.76	18.78
4797	NYSE	FFC	Wed, Feb 16, 2022	19.03	19.12	18.93	18.98
4796	NYSE	FFC	Tue, Feb 15, 2022	19.00	19.03	18.91	18.97
4795	NYSE	FFC	Mon, Feb 14, 2022	18.86	19.07	18.76	18.87
4794	NYSE	FFC	Fri, Feb 11, 2022	19.44	19.45	18.97	19.07
4793	NYSE	FFC	Thu, Feb 10, 2022	19.53	19.55	19.30	19.44
4792	NYSE	FFC	Wed, Feb 9, 2022	19.55	19.67	19.52	19.60
4791	NYSE	FFC	Tue, Feb 8, 2022	19.66	19.80	19.41	19.53
4790	NYSE	FFC	Mon, Feb 7, 2022	20.18	20.18	19.85	19.98
4789	NYSE	FFC	Fri, Feb 4, 2022	20.34	20.51	20.11	20.18
4788	NYSE	FFC	Thu, Feb 3, 2022	20.51	20.59	20.25	20.38
4787	NYSE	FFC	Wed, Feb 2, 2022	20.60	20.70	20.51	20.58
4786	NYSE	FFC	Tue, Feb 1, 2022	20.49	20.63	20.41	20.59
4785	NYSE	FFC	Mon, Jan 31, 2022	20.29	20.50	20.12	20.48
4784	NYSE	FFC	Fri, Jan 28, 2022	20.24	20.25	20.01	20.23
4783	NYSE	FFC	Thu, Jan 27, 2022	20.30	20.39	20.12	20.24
4782	NYSE	FFC	Wed, Jan 26, 2022	20.35	20.46	20.02	20.16
4781	NYSE	FFC	Tue, Jan 25, 2022	20.29	20.43	20.09	20.20
4780	NYSE	FFC	Mon, Jan 24, 2022	21.05	21.20	19.99	20.50
4779	NYSE	FFC	Fri, Jan 21, 2022	21.25	21.33	21.01	21.17
4778	NYSE	FFC	Thu, Jan 20, 2022	21.38	21.45	21.35	21.26
4777	NYSE	FFC	Wed, Jan 19, 2022	21.40	21.49	21.31	21.32
4776	NYSE	FFC	Tue, Jan 18, 2022	21.51	21.51	21.35	21.40
4775	NYSE	FFC	Fri, Jan 14, 2022	21.55	21.58	21.50	21.54
4774	NYSE	FFC	Thu, Jan 13, 2022	21.59	21.60	21.54	21.56
4773	NYSE	FFC	Wed, Jan 12, 2022	21.66	21.68	21.56	21.60
4772	NYSE	FFC	Tue, Jan 11, 2022	21.56	21.60	21.45	21.60
4771	NYSE	FFC	Mon, Jan 10, 2022	21.38	21.51	21.29	21.51
4770	NYSE	FFC	Fri, Jan 7, 2022	21.34	21.42	21.33	21.38
4769	NYSE	FFC	Thu, Jan 6, 2022	21.50	21.54	21.35	21.38
4768	NYSE	FFC	Wed, Jan 5, 2022	21.53	21.59	21.40	21.46
4767	NYSE	FFC	Tue, Jan 4, 2022	21.71	21.73	21.45	21.52
4766	NYSE	FFC	Mon, Jan 3, 2022	21.70	21.78	21.60	21.63
4765	NYSE	FFC	Fri, Dec 31, 2021	21.62	21.74	21.56	21.72
4764	NYSE	FFC	Thu, Dec 30, 2021	21.53	21.63	21.48	21.56
4763	NYSE	FFC	Wed, Dec 29, 2021	21.38	21.53	21.38	21.46
4762	NYSE	FFC	Tue, Dec 28, 2021	21.62	21.71	21.34	21.45
4761	NYSE	FFC	Mon, Dec 27, 2021	21.69	21.75	21.61	21.62
4760	NYSE	FFC	Thu, Dec 23, 2021	21.67	21.69	21.60	21.67
4759	NYSE	FFC	Wed, Dec 22, 2021	21.47	21.62	21.44	21.60
4758	NYSE	FFC	Tue, Dec 21, 2021	21.61	21.63	21.47	21.45
4757	NYSE	FFC	Mon, Dec 20, 2021	21.50	21.56	21.38	21.54
4756	NYSE	FFC	Fri, Dec 17, 2021	21.36	21.61	21.36	21.59
4755	NYSE	FFC	Thu, Dec 16, 2021	21.56	21.60	21.40	21.43
4754	NYSE	FFC	Wed, Dec 15, 2021	21.46	21.59	21.36	21.58
4753	NYSE	FFC	Tue, Dec 14, 2021	21.34	21.50	21.29	21.40
4752	NYSE	FFC	Mon, Dec 13, 2021	21.75	21.75	21.33	21.37
4751	NYSE	FFC	Fri, Dec 10, 2021	21.81	21.82	21.64	21.75
4750	NYSE	FFC	Thu, Dec 9, 2021	21.79	21.84	21.60	21.79
4749	NYSE	FFC	Wed, Dec 8, 2021	21.70	21.83	21.65	21.76
4748	NYSE	FFC	Tue, Dec 7, 2021	21.40	21.68	21.40	21.64
4747	NYSE	FFC	Mon, Dec 6, 2021	21.40	21.43	21.23	21.31
4746	NYSE	FFC	Fri, Dec 3, 2021	21.45	21.45	21.29	21.30
4745	NYSE	FFC	Thu, Dec 2, 2021	21.35	21.46	21.34	21.45
4744	NYSE	FFC	Wed, Dec 1, 2021	21.53	21.67	21.22	21.29
4743	NYSE	FFC	Tue, Nov 30, 2021	21.76	21.82	21.34	21.44
4742	NYSE	FFC	Mon, Nov 29, 2021	21.71	21.71	21.59	21.68
4741	NYSE	FFC	Fri, Nov 26, 2021	21.62	21.65	21.42	21.60
4740	NYSE	FFC	Wed, Nov 24, 2021	21.92	21.97	21.45	21.66
4739	NYSE	FFC	Tue, Nov 23, 2021	22.15	22.15	21.85	21.92
4738	NYSE	FFC	Mon, Nov 22, 2021	22.25	22.25	22.07	22.08
4737	NYSE	FFC	Fri, Nov 19, 2021	22.25	22.34	22.21	22.24
4736	NYSE	FFC	Thu, Nov 18, 2021	22.39	22.48	22.35	22.25
4735	NYSE	FFC	Wed, Nov 17, 2021	22.46	22.59	22.37	22.43
4734	NYSE	FFC	Tue, Nov 16, 2021	22.55	22.55	22.42	22.52
4733	NYSE	FFC	Mon, Nov 15, 2021	22.51	22.62	22.45	22.48
4732	NYSE	FFC	Fri, Nov 12, 2021	22.56	22.64	22.55	22.58
4731	NYSE	FFC	Thu, Nov 11, 2021	22.59	22.71	22.52	22.60
4730	NYSE	FFC	Wed, Nov 10, 2021	22.70	22.72	22.56	22.58
4729	NYSE	FFC	Tue, Nov 9, 2021	22.70	22.74	22.67	22.69
4728	NYSE	FFC	Mon, Nov 8, 2021	22.79	22.79	22.60	22.67
4727	NYSE	FFC	Fri, Nov 5, 2021	22.65	22.66	22.55	22.58
4726	NYSE	FFC	Thu, Nov 4, 2021	22.46	22.60	22.41	22.57
4725	NYSE	FFC	Wed, Nov 3, 2021	22.48	22.55	22.39	22.46
4724	NYSE	FFC	Tue, Nov 2, 2021	22.62	22.62	22.45	22.50
4723	NYSE	FFC	Mon, Nov 1, 2021	22.50	22.52	22.48	22.52
4722	NYSE	FFC	Fri, Oct 29, 2021	22.48	22.50	22.40	22.48
4721	NYSE	FFC	Thu, Oct 28, 2021	22.40	22.44	22.34	22.44
4720	NYSE	FFC	Wed, Oct 27, 2021	22.37	22.39	22.32	22.38
4719	NYSE	FFC	Tue, Oct 26, 2021	22.39	22.39	22.30	22.33
4718	NYSE	FFC	Mon, Oct 25, 2021	22.37	22.37	22.25	22.33
4717	NYSE	FFC	Fri, Oct 22, 2021	22.33	22.37	22.32	22.36
4716	NYSE	FFC	Thu, Oct 21, 2021	22.35	22.41	22.24	22.33
4715	NYSE	FFC	Wed, Oct 20, 2021	22.52	22.52	22.41	22.30
4714	NYSE	FFC	Tue, Oct 19, 2021	22.50	22.53	22.35	22.46
4713	NYSE	FFC	Mon, Oct 18, 2021	22.34	22.46	22.34	22.44
4712	NYSE	FFC	Fri, Oct 15, 2021	22.65	22.65	22.40	22.40
4711	NYSE	FFC	Thu, Oct 14, 2021	22.58	22.65	22.53	22.65
4710	NYSE	FFC	Wed, Oct 13, 2021	22.65	22.65	22.45	22.53
4709	NYSE	FFC	Tue, Oct 12, 2021	22.49	22.62	22.40	22.59
4708	NYSE	FFC	Mon, Oct 11, 2021	22.45	22.50	22.40	22.42
4707	NYSE	FFC	Fri, Oct 8, 2021	22.49	22.50	22.44	22.50
4706	NYSE	FFC	Thu, Oct 7, 2021	22.40	22.42	22.36	22.42
4705	NYSE	FFC	Wed, Oct 6, 2021	22.28	22.35	22.28	22.35
4704	NYSE	FFC	Tue, Oct 5, 2021	22.21	22.31	22.21	22.31
4703	NYSE	FFC	Mon, Oct 4, 2021	22.13	22.29	22.06	22.17
4702	NYSE	FFC	Fri, Oct 1, 2021	22.22	22.32	22.18	22.24
4701	NYSE	FFC	Thu, Sep 30, 2021	22.29	22.32	22.10	22.27
4700	NYSE	FFC	Wed, Sep 29, 2021	22.09	22.24	22.07	22.16
4699	NYSE	FFC	Tue, Sep 28, 2021	22.30	22.32	22.03	22.06
4698	NYSE	FFC	Mon, Sep 27, 2021	22.65	22.70	22.35	22.38
4697	NYSE	FFC	Fri, Sep 24, 2021	22.67	22.71	22.62	22.66
4696	NYSE	FFC	Thu, Sep 23, 2021	22.80	22.85	22.50	22.61
4695	NYSE	FFC	Wed, Sep 22, 2021	22.65	22.75	22.62	22.74
4694	NYSE	FFC	Tue, Sep 21, 2021	22.98	22.98	22.64	22.51
4693	NYSE	FFC	Mon, Sep 20, 2021	22.82	22.97	22.75	22.83
4692	NYSE	FFC	Fri, Sep 17, 2021	23.02	23.06	22.92	22.95
4691	NYSE	FFC	Thu, Sep 16, 2021	22.87	22.98	22.87	22.94
4690	NYSE	FFC	Wed, Sep 15, 2021	22.87	22.96	22.86	22.87
4689	NYSE	FFC	Tue, Sep 14, 2021	23.00	23.02	22.85	22.87
4688	NYSE	FFC	Mon, Sep 13, 2021	22.89	22.96	22.89	22.95
4687	NYSE	FFC	Fri, Sep 10, 2021	22.98	22.98	22.85	22.90
4686	NYSE	FFC	Thu, Sep 9, 2021	22.96	23.02	22.90	22.94
4685	NYSE	FFC	Wed, Sep 8, 2021	22.97	23.03	22.95	22.97
4684	NYSE	FFC	Tue, Sep 7, 2021	22.98	23.02	22.92	23.02
4683	NYSE	FFC	Fri, Sep 3, 2021	22.97	22.98	22.94	22.97
4682	NYSE	FFC	Thu, Sep 2, 2021	22.96	23.00	22.93	22.98
4681	NYSE	FFC	Wed, Sep 1, 2021	22.98	23.00	22.95	22.97
4680	NYSE	FFC	Tue, Aug 31, 2021	22.95	22.95	22.85	22.95
4679	NYSE	FFC	Mon, Aug 30, 2021	22.95	22.98	22.84	22.87
4678	NYSE	FFC	Fri, Aug 27, 2021	22.90	23.01	22.88	22.95
4677	NYSE	FFC	Thu, Aug 26, 2021	23.10	23.10	22.90	22.96
4676	NYSE	FFC	Wed, Aug 25, 2021	23.10	23.10	23.02	23.09
4675	NYSE	FFC	Tue, Aug 24, 2021	23.06	23.13	23.05	23.05
4674	NYSE	FFC	Mon, Aug 23, 2021	23.10	23.16	23.03	23.10
4673	NYSE	FFC	Fri, Aug 20, 2021	23.22	23.22	23.16	23.08
4672	NYSE	FFC	Thu, Aug 19, 2021	23.15	23.20	23.10	23.18
4671	NYSE	FFC	Wed, Aug 18, 2021	23.13	23.19	23.13	23.16
4670	NYSE	FFC	Tue, Aug 17, 2021	23.16	23.18	23.07	23.18
4669	NYSE	FFC	Mon, Aug 16, 2021	23.02	23.16	23.01	23.16
4668	NYSE	FFC	Fri, Aug 13, 2021	23.08	23.12	22.98	23.09
4667	NYSE	FFC	Thu, Aug 12, 2021	22.91	23.03	22.87	23.03
4666	NYSE	FFC	Wed, Aug 11, 2021	22.96	22.98	22.88	22.96
4665	NYSE	FFC	Tue, Aug 10, 2021	23.00	23.00	22.81	22.94
4664	NYSE	FFC	Mon, Aug 9, 2021	22.98	23.00	22.92	22.99
4663	NYSE	FFC	Fri, Aug 6, 2021	22.96	22.96	22.87	22.95
4662	NYSE	FFC	Thu, Aug 5, 2021	22.96	22.99	22.91	22.93
4661	NYSE	FFC	Wed, Aug 4, 2021	23.03	23.06	22.90	22.93
4660	NYSE	FFC	Tue, Aug 3, 2021	23.34	23.40	22.93	23.01
4659	NYSE	FFC	Mon, Aug 2, 2021	23.25	23.31	23.17	23.31
4658	NYSE	FFC	Fri, Jul 30, 2021	23.22	23.25	23.17	23.21
4657	NYSE	FFC	Thu, Jul 29, 2021	23.05	23.13	23.05	23.13
4656	NYSE	FFC	Wed, Jul 28, 2021	23.00	23.07	22.96	23.05
4655	NYSE	FFC	Tue, Jul 27, 2021	22.86	23.04	22.83	22.95
4654	NYSE	FFC	Mon, Jul 26, 2021	22.83	22.86	22.76	22.86
4653	NYSE	FFC	Fri, Jul 23, 2021	22.79	22.85	22.78	22.81
4652	NYSE	FFC	Thu, Jul 22, 2021	22.82	22.91	22.81	22.82
4651	NYSE	FFC	Wed, Jul 21, 2021	22.87	22.96	22.80	22.79
4650	NYSE	FFC	Tue, Jul 20, 2021	22.76	22.84	22.73	22.84
4649	NYSE	FFC	Mon, Jul 19, 2021	22.71	22.80	22.53	22.76
4648	NYSE	FFC	Fri, Jul 16, 2021	22.82	22.92	22.70	22.71
4647	NYSE	FFC	Thu, Jul 15, 2021	22.82	22.84	22.75	22.82
4646	NYSE	FFC	Wed, Jul 14, 2021	23.00	23.00	22.75	22.78
4645	NYSE	FFC	Tue, Jul 13, 2021	22.75	22.98	22.74	22.93
4644	NYSE	FFC	Mon, Jul 12, 2021	22.76	22.77	22.70	22.77
4643	NYSE	FFC	Fri, Jul 9, 2021	22.75	22.80	22.72	22.74
4642	NYSE	FFC	Thu, Jul 8, 2021	22.70	22.79	22.65	22.68
4641	NYSE	FFC	Wed, Jul 7, 2021	22.76	22.80	22.69	22.73
4640	NYSE	FFC	Tue, Jul 6, 2021	22.77	22.80	22.67	22.76
4639	NYSE	FFC	Fri, Jul 2, 2021	22.67	22.75	22.67	22.70
4638	NYSE	FFC	Thu, Jul 1, 2021	22.73	22.81	22.66	22.67
4637	NYSE	FFC	Wed, Jun 30, 2021	22.70	22.76	22.56	22.72
4636	NYSE	FFC	Tue, Jun 29, 2021	22.65	22.65	22.50	22.63
4635	NYSE	FFC	Mon, Jun 28, 2021	22.52	22.55	22.45	22.55
4634	NYSE	FFC	Fri, Jun 25, 2021	22.62	22.64	22.42	22.51
4633	NYSE	FFC	Thu, Jun 24, 2021	22.63	22.63	22.50	22.51
4632	NYSE	FFC	Wed, Jun 23, 2021	22.51	22.62	22.49	22.51
4631	NYSE	FFC	Tue, Jun 22, 2021	22.43	22.52	22.40	22.52
4630	NYSE	FFC	Mon, Jun 21, 2021	22.46	22.59	22.32	22.38
4629	NYSE	FFC	Fri, Jun 18, 2021	22.46	22.49	22.27	22.36
4628	NYSE	FFC	Thu, Jun 17, 2021	22.44	22.48	22.30	22.48
4627	NYSE	FFC	Wed, Jun 16, 2021	22.50	22.51	22.33	22.38
4626	NYSE	FFC	Tue, Jun 15, 2021	22.66	22.66	22.33	22.47
4625	NYSE	FFC	Mon, Jun 14, 2021	22.70	22.70	22.60	22.66
4624	NYSE	FFC	Fri, Jun 11, 2021	22.62	22.70	22.61	22.65
4623	NYSE	FFC	Thu, Jun 10, 2021	22.62	22.68	22.58	22.64
4622	NYSE	FFC	Wed, Jun 9, 2021	22.59	22.62	22.53	22.57
4621	NYSE	FFC	Tue, Jun 8, 2021	22.59	22.64	22.52	22.59
4620	NYSE	FFC	Mon, Jun 7, 2021	22.58	22.65	22.50	22.54
4619	NYSE	FFC	Fri, Jun 4, 2021	22.41	22.55	22.41	22.53
4618	NYSE	FFC	Thu, Jun 3, 2021	22.38	22.46	22.34	22.46
4617	NYSE	FFC	Wed, Jun 2, 2021	22.36	22.43	22.32	22.39
4616	NYSE	FFC	Tue, Jun 1, 2021	22.42	22.42	22.28	22.39
4615	NYSE	FFC	Fri, May 28, 2021	22.52	22.52	22.36	22.42
4614	NYSE	FFC	Thu, May 27, 2021	22.40	22.41	22.29	22.41
4613	NYSE	FFC	Wed, May 26, 2021	22.33	22.45	22.31	22.37
4612	NYSE	FFC	Tue, May 25, 2021	22.31	22.39	22.27	22.38
4611	NYSE	FFC	Mon, May 24, 2021	22.26	22.40	22.26	22.31
4610	NYSE	FFC	Fri, May 21, 2021	22.30	22.30	22.17	22.22
4609	NYSE	FFC	Thu, May 20, 2021	22.29	22.35	22.13	22.30
4608	NYSE	FFC	Wed, May 19, 2021	22.09	22.34	22.02	22.20
4607	NYSE	FFC	Tue, May 18, 2021	22.27	22.41	22.20	22.29
4606	NYSE	FFC	Mon, May 17, 2021	22.20	22.35	22.10	22.27
4605	NYSE	FFC	Fri, May 14, 2021	22.12	22.36	22.09	22.20
4604	NYSE	FFC	Thu, May 13, 2021	21.95	22.32	21.92	22.08
4603	NYSE	FFC	Wed, May 12, 2021	22.90	22.92	21.90	21.97
4602	NYSE	FFC	Tue, May 11, 2021	22.95	23.18	22.95	22.96
4601	NYSE	FFC	Mon, May 10, 2021	23.09	23.23	22.99	23.11
4600	NYSE	FFC	Fri, May 7, 2021	23.16	23.22	22.96	23.15
4599	NYSE	FFC	Thu, May 6, 2021	23.26	23.26	23.10	23.17
4598	NYSE	FFC	Wed, May 5, 2021	23.26	23.23	23.13	23.18
4597	NYSE	FFC	Tue, May 4, 2021	23.20	23.24	23.04	23.20
4596	NYSE	FFC	Mon, May 3, 2021	23.25	23.26	23.06	23.17
4595	NYSE	FFC	Fri, Apr 30, 2021	23.34	23.47	23.06	23.07
4594	NYSE	FFC	Thu, Apr 29, 2021	23.40	23.40	23.25	23.32
4593	NYSE	FFC	Wed, Apr 28, 2021	23.43	23.46	23.25	23.36
4592	NYSE	FFC	Tue, Apr 27, 2021	23.37	23.42	23.24	23.31
4591	NYSE	FFC	Mon, Apr 26, 2021	23.53	23.63	23.41	23.45
4590	NYSE	FFC	Fri, Apr 23, 2021	23.51	23.71	23.51	23.51
4589	NYSE	FFC	Thu, Apr 22, 2021	23.62	23.74	23.49	23.54
4588	NYSE	FFC	Wed, Apr 21, 2021	23.57	23.79	23.54	23.66
4587	NYSE	FFC	Tue, Apr 20, 2021	23.64	23.67	23.48	23.65
4586	NYSE	FFC	Mon, Apr 19, 2021	23.69	23.69	23.50	23.54
4585	NYSE	FFC	Fri, Apr 16, 2021	23.52	23.73	23.44	23.53
4584	NYSE	FFC	Thu, Apr 15, 2021	23.48	23.52	23.37	23.51
4583	NYSE	FFC	Wed, Apr 14, 2021	23.47	23.51	23.37	23.49
4582	NYSE	FFC	Tue, Apr 13, 2021	23.35	23.49	23.35	23.42
4581	NYSE	FFC	Mon, Apr 12, 2021	23.36	23.41	23.30	23.35
4580	NYSE	FFC	Fri, Apr 9, 2021	23.31	23.44	23.31	23.36
4579	NYSE	FFC	Thu, Apr 8, 2021	23.25	23.37	23.25	23.31
4578	NYSE	FFC	Wed, Apr 7, 2021	23.03	23.25	23.02	23.18
4577	NYSE	FFC	Tue, Apr 6, 2021	23.41	23.57	23.00	23.13
4576	NYSE	FFC	Mon, Apr 5, 2021	23.68	23.68	23.37	23.44
4575	NYSE	FFC	Thu, Apr 1, 2021	23.50	23.67	23.44	23.53
4574	NYSE	FFC	Wed, Mar 31, 2021	23.27	23.53	23.19	23.43
4573	NYSE	FFC	Tue, Mar 30, 2021	22.97	23.20	22.93	23.20
4572	NYSE	FFC	Mon, Mar 29, 2021	22.87	23.12	22.82	23.08
4571	NYSE	FFC	Fri, Mar 26, 2021	22.96	23.13	22.96	23.03
4570	NYSE	FFC	Thu, Mar 25, 2021	22.93	23.13	22.88	23.08
4569	NYSE	FFC	Wed, Mar 24, 2021	23.06	23.22	23.00	23.07
4568	NYSE	FFC	Tue, Mar 23, 2021	22.98	23.07	22.88	23.07
4567	NYSE	FFC	Mon, Mar 22, 2021	22.91	23.05	22.79	22.87
4566	NYSE	FFC	Fri, Mar 19, 2021	22.91	22.91	22.65	22.91
4565	NYSE	FFC	Thu, Mar 18, 2021	22.81	22.85	22.70	22.73
4564	NYSE	FFC	Wed, Mar 17, 2021	22.77	22.90	22.70	22.90
4563	NYSE	FFC	Tue, Mar 16, 2021	22.59	22.83	22.55	22.80
4562	NYSE	FFC	Mon, Mar 15, 2021	22.67	22.74	22.55	22.60
4561	NYSE	FFC	Fri, Mar 12, 2021	22.68	22.74	22.46	22.57
4560	NYSE	FFC	Thu, Mar 11, 2021	22.71	22.75	22.62	22.71
4559	NYSE	FFC	Wed, Mar 10, 2021	22.61	22.75	22.51	22.69
4558	NYSE	FFC	Tue, Mar 9, 2021	22.32	22.63	22.32	22.59
4557	NYSE	FFC	Mon, Mar 8, 2021	22.40	22.46	22.22	22.28
4556	NYSE	FFC	Fri, Mar 5, 2021	22.38	22.48	22.15	22.42
4555	NYSE	FFC	Thu, Mar 4, 2021	22.27	22.40	22.16	22.33
4554	NYSE	FFC	Wed, Mar 3, 2021	22.29	22.40	22.13	22.25
4553	NYSE	FFC	Tue, Mar 2, 2021	22.21	22.48	22.18	22.28
4552	NYSE	FFC	Mon, Mar 1, 2021	22.15	22.42	22.07	22.33
4551	NYSE	FFC	Fri, Feb 26, 2021	22.30	22.30	22.00	22.12
4550	NYSE	FFC	Thu, Feb 25, 2021	22.15	22.36	21.98	22.12
4549	NYSE	FFC	Wed, Feb 24, 2021	22.03	22.37	21.89	22.25
4548	NYSE	FFC	Tue, Feb 23, 2021	22.22	22.22	21.77	22.05
4547	NYSE	FFC	Mon, Feb 22, 2021	22.34	22.44	22.20	22.25
4546	NYSE	FFC	Fri, Feb 19, 2021	22.40	22.40	22.26	22.34
4545	NYSE	FFC	Thu, Feb 18, 2021	22.36	22.51	22.33	22.40
4544	NYSE	FFC	Wed, Feb 17, 2021	22.45	22.60	22.35	22.43
4543	NYSE	FFC	Tue, Feb 16, 2021	22.57	22.57	22.30	22.56
4542	NYSE	FFC	Fri, Feb 12, 2021	22.76	22.77	22.33	22.57
4541	NYSE	FFC	Thu, Feb 11, 2021	22.83	22.83	22.57	22.76
4540	NYSE	FFC	Wed, Feb 10, 2021	23.00	23.21	22.54	22.74
4539	NYSE	FFC	Tue, Feb 9, 2021	22.61	22.96	22.61	22.93
4538	NYSE	FFC	Mon, Feb 8, 2021	22.48	22.75	22.40	22.67
4537	NYSE	FFC	Fri, Feb 5, 2021	22.41	22.49	22.35	22.43
4536	NYSE	FFC	Thu, Feb 4, 2021	22.21	22.44	22.18	22.38
4535	NYSE	FFC	Wed, Feb 3, 2021	22.27	22.35	22.20	22.26
4534	NYSE	FFC	Tue, Feb 2, 2021	22.31	22.35	22.19	22.27
4533	NYSE	FFC	Mon, Feb 1, 2021	22.40	22.41	22.17	22.30
4532	NYSE	FFC	Fri, Jan 29, 2021	22.48	22.53	22.22	22.37
4531	NYSE	FFC	Thu, Jan 28, 2021	22.24	22.42	22.24	22.42
4530	NYSE	FFC	Wed, Jan 27, 2021	22.40	22.44	22.14	22.28
4529	NYSE	FFC	Tue, Jan 26, 2021	22.51	22.51	22.35	22.40
4528	NYSE	FFC	Mon, Jan 25, 2021	22.51	22.58	22.40	22.46
4527	NYSE	FFC	Fri, Jan 22, 2021	22.64	22.64	22.52	22.55
4526	NYSE	FFC	Thu, Jan 21, 2021	22.56	22.64	22.40	22.60
4525	NYSE	FFC	Wed, Jan 20, 2021	22.59	22.72	22.54	22.55
4524	NYSE	FFC	Tue, Jan 19, 2021	22.21	22.60	22.21	22.56
4523	NYSE	FFC	Fri, Jan 15, 2021	21.88	22.23	21.68	22.11
4522	NYSE	FFC	Thu, Jan 14, 2021	21.76	22.00	21.65	21.76
4521	NYSE	FFC	Wed, Jan 13, 2021	21.40	21.95	21.39	21.80
4520	NYSE	FFC	Tue, Jan 12, 2021	21.81	21.95	21.30	21.52
4519	NYSE	FFC	Mon, Jan 11, 2021	22.23	22.23	21.79	21.79
4518	NYSE	FFC	Fri, Jan 8, 2021	22.40	22.56	22.05	22.17
4517	NYSE	FFC	Thu, Jan 7, 2021	22.60	22.77	22.22	22.40
4516	NYSE	FFC	Wed, Jan 6, 2021	22.90	22.94	22.37	22.52
4515	NYSE	FFC	Tue, Jan 5, 2021	23.04	23.20	22.90	22.93
4514	NYSE	FFC	Mon, Jan 4, 2021	23.56	23.56	23.02	23.18
4513	NYSE	FFC	Thu, Dec 31, 2020	23.28	23.73	23.24	23.43
4512	NYSE	FFC	Wed, Dec 30, 2020	23.40	23.55	23.01	23.10
4511	NYSE	FFC	Tue, Dec 29, 2020	23.32	23.44	23.18	23.26
4510	NYSE	FFC	Mon, Dec 28, 2020	23.65	23.66	23.26	23.42
4509	NYSE	FFC	Thu, Dec 24, 2020	23.60	23.73	23.60	23.67
4508	NYSE	FFC	Wed, Dec 23, 2020	23.81	23.81	23.62	23.62
4507	NYSE	FFC	Tue, Dec 22, 2020	23.69	23.85	23.63	23.76
4506	NYSE	FFC	Mon, Dec 21, 2020	23.73	23.85	23.59	23.64
4505	NYSE	FFC	Fri, Dec 18, 2020	23.59	23.79	23.48	23.74
4504	NYSE	FFC	Thu, Dec 17, 2020	23.45	23.69	23.45	23.67
4503	NYSE	FFC	Wed, Dec 16, 2020	23.29	23.51	23.18	23.51
4502	NYSE	FFC	Tue, Dec 15, 2020	23.06	23.28	23.06	23.26
4501	NYSE	FFC	Mon, Dec 14, 2020	23.12	23.13	23.04	23.06
4500	NYSE	FFC	Fri, Dec 11, 2020	22.97	23.11	22.96	23.08
4499	NYSE	FFC	Thu, Dec 10, 2020	23.00	23.06	22.87	23.05
4498	NYSE	FFC	Wed, Dec 9, 2020	22.99	23.18	22.90	23.02
4497	NYSE	FFC	Tue, Dec 8, 2020	22.95	23.02	22.86	22.94
4496	NYSE	FFC	Mon, Dec 7, 2020	23.01	23.07	22.80	22.99
4495	NYSE	FFC	Fri, Dec 4, 2020	23.09	23.16	22.80	22.90
4494	NYSE	FFC	Thu, Dec 3, 2020	22.99	23.12	22.96	23.00
4493	NYSE	FFC	Wed, Dec 2, 2020	22.69	22.98	22.66	22.96
4492	NYSE	FFC	Tue, Dec 1, 2020	22.75	22.95	22.66	22.88
4491	NYSE	FFC	Mon, Nov 30, 2020	22.66	22.78	22.62	22.75
4490	NYSE	FFC	Fri, Nov 27, 2020	22.46	22.75	22.41	22.66
4489	NYSE	FFC	Wed, Nov 25, 2020	22.51	22.59	22.44	22.52
4488	NYSE	FFC	Tue, Nov 24, 2020	22.50	22.54	22.42	22.48
4487	NYSE	FFC	Mon, Nov 23, 2020	22.30	22.45	22.30	22.37
4486	NYSE	FFC	Fri, Nov 20, 2020	22.30	22.36	22.25	22.32
4485	NYSE	FFC	Thu, Nov 19, 2020	22.37	22.53	22.25	22.35
4484	NYSE	FFC	Wed, Nov 18, 2020	22.45	22.69	22.43	22.47
4483	NYSE	FFC	Tue, Nov 17, 2020	22.29	22.51	22.25	22.50
4482	NYSE	FFC	Mon, Nov 16, 2020	22.24	22.37	22.18	22.28
4481	NYSE	FFC	Fri, Nov 13, 2020	22.02	22.25	22.02	22.20
4480	NYSE	FFC	Thu, Nov 12, 2020	21.90	22.13	21.88	22.07
4479	NYSE	FFC	Wed, Nov 11, 2020	22.05	22.20	21.89	21.90
4478	NYSE	FFC	Tue, Nov 10, 2020	21.81	22.07	21.75	22.06
4477	NYSE	FFC	Mon, Nov 9, 2020	21.85	21.89	21.76	21.83
4476	NYSE	FFC	Fri, Nov 6, 2020	21.35	21.60	21.33	21.58
4475	NYSE	FFC	Thu, Nov 5, 2020	21.29	21.50	21.29	21.48
4474	NYSE	FFC	Wed, Nov 4, 2020	21.11	21.30	21.07	21.21
4473	NYSE	FFC	Tue, Nov 3, 2020	20.94	21.17	20.94	21.14
4472	NYSE	FFC	Mon, Nov 2, 2020	20.84	21.09	20.84	20.90
4471	NYSE	FFC	Fri, Oct 30, 2020	21.00	21.00	20.79	20.84
4470	NYSE	FFC	Thu, Oct 29, 2020	20.64	20.94	20.53	20.90
4469	NYSE	FFC	Wed, Oct 28, 2020	21.00	21.05	20.70	20.78
4468	NYSE	FFC	Tue, Oct 27, 2020	21.16	21.18	21.10	21.12
4467	NYSE	FFC	Mon, Oct 26, 2020	21.13	21.26	21.05	21.16
4466	NYSE	FFC	Fri, Oct 23, 2020	21.36	21.36	21.19	21.26
4465	NYSE	FFC	Thu, Oct 22, 2020	21.20	21.29	21.09	21.24
4464	NYSE	FFC	Wed, Oct 21, 2020	21.45	21.45	21.16	21.18
4463	NYSE	FFC	Tue, Oct 20, 2020	21.36	21.48	21.35	21.40
4462	NYSE	FFC	Mon, Oct 19, 2020	21.35	21.45	21.25	21.25
4461	NYSE	FFC	Fri, Oct 16, 2020	21.26	21.41	21.26	21.31
4460	NYSE	FFC	Thu, Oct 15, 2020	21.25	21.35	21.25	21.25
4459	NYSE	FFC	Wed, Oct 14, 2020	21.36	21.41	21.30	21.37
4458	NYSE	FFC	Tue, Oct 13, 2020	21.24	21.37	21.24	21.36
4457	NYSE	FFC	Mon, Oct 12, 2020	21.34	21.38	21.20	21.31
4456	NYSE	FFC	Fri, Oct 9, 2020	21.23	21.30	21.12	21.18
4455	NYSE	FFC	Thu, Oct 8, 2020	21.27	21.33	21.10	21.21
4454	NYSE	FFC	Wed, Oct 7, 2020	21.10	21.28	21.08	21.27
4453	NYSE	FFC	Tue, Oct 6, 2020	21.10	21.20	21.02	21.08
4452	NYSE	FFC	Mon, Oct 5, 2020	21.06	21.19	21.06	21.15
4451	NYSE	FFC	Fri, Oct 2, 2020	20.99	21.10	20.93	21.06
4450	NYSE	FFC	Thu, Oct 1, 2020	21.16	21.20	21.02	21.18
4449	NYSE	FFC	Wed, Sep 30, 2020	21.13	21.20	20.96	20.96
4448	NYSE	FFC	Tue, Sep 29, 2020	20.80	20.97	20.65	20.97
4447	NYSE	FFC	Mon, Sep 28, 2020	20.60	20.84	20.55	20.74
4446	NYSE	FFC	Fri, Sep 25, 2020	20.47	20.61	20.30	20.47
4445	NYSE	FFC	Thu, Sep 24, 2020	20.98	21.01	20.51	20.53
4444	NYSE	FFC	Wed, Sep 23, 2020	21.48	21.61	21.11	21.11
4443	NYSE	FFC	Tue, Sep 22, 2020	21.50	21.50	21.33	21.49
4442	NYSE	FFC	Mon, Sep 21, 2020	21.55	21.70	21.44	21.46
4441	NYSE	FFC	Fri, Sep 18, 2020	21.69	21.99	21.69	21.86
4440	NYSE	FFC	Thu, Sep 17, 2020	21.76	21.89	21.59	21.80
4439	NYSE	FFC	Wed, Sep 16, 2020	22.10	22.31	21.62	21.90
4438	NYSE	FFC	Tue, Sep 15, 2020	22.13	22.20	21.95	22.14
4437	NYSE	FFC	Mon, Sep 14, 2020	21.73	22.01	21.73	21.99
4436	NYSE	FFC	Fri, Sep 11, 2020	21.86	21.97	21.56	21.68
4435	NYSE	FFC	Thu, Sep 10, 2020	21.78	21.86	21.60	21.78
4434	NYSE	FFC	Wed, Sep 9, 2020	21.59	21.86	21.59	21.84
4433	NYSE	FFC	Tue, Sep 8, 2020	21.65	21.69	21.35	21.54
4432	NYSE	FFC	Fri, Sep 4, 2020	21.74	21.95	21.19	21.85
4431	NYSE	FFC	Thu, Sep 3, 2020	22.36	22.43	21.71	21.79
4430	NYSE	FFC	Wed, Sep 2, 2020	22.33	22.45	22.26	22.42
4429	NYSE	FFC	Tue, Sep 1, 2020	22.13	22.24	22.04	22.19
4428	NYSE	FFC	Mon, Aug 31, 2020	22.00	22.14	21.91	22.07
4427	NYSE	FFC	Fri, Aug 28, 2020	21.90	21.99	21.80	21.90
4426	NYSE	FFC	Thu, Aug 27, 2020	21.95	22.00	21.80	21.86
4425	NYSE	FFC	Wed, Aug 26, 2020	21.68	21.97	21.63	21.83
4424	NYSE	FFC	Tue, Aug 25, 2020	21.50	21.58	21.43	21.50
4423	NYSE	FFC	Mon, Aug 24, 2020	21.67	21.74	21.40	21.48
4422	NYSE	FFC	Fri, Aug 21, 2020	21.39	21.54	21.34	21.53
4421	NYSE	FFC	Thu, Aug 20, 2020	21.46	21.63	21.37	21.49
4420	NYSE	FFC	Wed, Aug 19, 2020	21.52	21.57	21.45	21.50
4419	NYSE	FFC	Tue, Aug 18, 2020	21.35	21.40	21.35	21.37
4418	NYSE	FFC	Mon, Aug 17, 2020	21.15	21.34	21.15	21.34
4417	NYSE	FFC	Fri, Aug 14, 2020	21.19	21.29	21.08	21.21
4416	NYSE	FFC	Thu, Aug 13, 2020	21.27	21.27	21.11	21.22
4415	NYSE	FFC	Wed, Aug 12, 2020	21.25	21.25	21.16	21.19
4414	NYSE	FFC	Tue, Aug 11, 2020	21.08	21.15	21.06	21.08
4413	NYSE	FFC	Mon, Aug 10, 2020	21.06	21.18	21.04	21.06
4412	NYSE	FFC	Fri, Aug 7, 2020	21.00	21.07	20.95	21.07
4411	NYSE	FFC	Thu, Aug 6, 2020	20.95	21.07	20.95	20.99
4410	NYSE	FFC	Wed, Aug 5, 2020	20.88	21.02	20.86	20.96
4409	NYSE	FFC	Tue, Aug 4, 2020	20.88	21.06	20.88	20.89
4408	NYSE	FFC	Mon, Aug 3, 2020	21.15	21.30	20.98	21.00
4407	NYSE	FFC	Fri, Jul 31, 2020	21.26	21.26	21.00	21.13
4406	NYSE	FFC	Thu, Jul 30, 2020	21.22	21.25	20.85	21.13
4405	NYSE	FFC	Wed, Jul 29, 2020	21.11	21.30	21.11	21.28
4404	NYSE	FFC	Tue, Jul 28, 2020	20.99	21.15	20.99	21.01
4403	NYSE	FFC	Mon, Jul 27, 2020	21.02	21.11	20.86	21.03
4402	NYSE	FFC	Fri, Jul 24, 2020	20.99	21.05	20.92	20.96
4401	NYSE	FFC	Thu, Jul 23, 2020	21.00	21.17	20.91	20.94
4400	NYSE	FFC	Wed, Jul 22, 2020	20.84	21.14	20.84	20.90
4399	NYSE	FFC	Tue, Jul 21, 2020	20.68	21.00	20.68	20.93
4398	NYSE	FFC	Mon, Jul 20, 2020	20.68	20.72	20.50	20.65
4397	NYSE	FFC	Fri, Jul 17, 2020	20.62	20.87	20.62	20.73
4396	NYSE	FFC	Thu, Jul 16, 2020	20.28	20.65	20.27	20.65
4395	NYSE	FFC	Wed, Jul 15, 2020	20.33	20.48	20.24	20.48
4394	NYSE	FFC	Tue, Jul 14, 2020	20.16	20.35	20.04	20.33
4393	NYSE	FFC	Mon, Jul 13, 2020	20.32	20.42	20.25	20.28
4392	NYSE	FFC	Fri, Jul 10, 2020	20.27	20.37	20.24	20.29
4391	NYSE	FFC	Thu, Jul 9, 2020	20.45	20.45	20.25	20.37
4390	NYSE	FFC	Wed, Jul 8, 2020	20.33	20.48	20.33	20.38
4389	NYSE	FFC	Tue, Jul 7, 2020	20.24	20.51	20.23	20.34
4388	NYSE	FFC	Mon, Jul 6, 2020	20.46	20.56	20.24	20.27
4387	NYSE	FFC	Thu, Jul 2, 2020	20.34	20.47	20.27	20.35
4386	NYSE	FFC	Wed, Jul 1, 2020	20.02	20.32	20.02	20.19
4385	NYSE	FFC	Tue, Jun 30, 2020	20.03	20.32	20.03	20.11
4384	NYSE	FFC	Mon, Jun 29, 2020	19.80	19.90	19.65	19.89
4383	NYSE	FFC	Fri, Jun 26, 2020	20.05	20.05	19.81	19.83
4382	NYSE	FFC	Thu, Jun 25, 2020	19.95	20.18	19.90	19.99
4381	NYSE	FFC	Wed, Jun 24, 2020	20.23	20.23	19.70	20.02
4380	NYSE	FFC	Tue, Jun 23, 2020	20.37	20.41	20.22	20.24
4379	NYSE	FFC	Mon, Jun 22, 2020	20.19	20.36	20.14	20.15
4378	NYSE	FFC	Fri, Jun 19, 2020	20.50	20.50	20.31	20.27
4377	NYSE	FFC	Thu, Jun 18, 2020	20.35	20.56	20.26	20.27
4376	NYSE	FFC	Wed, Jun 17, 2020	20.50	20.50	20.35	20.36
4375	NYSE	FFC	Tue, Jun 16, 2020	20.41	20.82	20.30	20.49
4374	NYSE	FFC	Mon, Jun 15, 2020	19.87	20.18	19.73	20.18
4373	NYSE	FFC	Fri, Jun 12, 2020	20.13	20.33	19.85	20.22
4372	NYSE	FFC	Thu, Jun 11, 2020	20.50	20.58	19.63	19.71
4371	NYSE	FFC	Wed, Jun 10, 2020	21.20	21.26	20.91	21.02
4370	NYSE	FFC	Tue, Jun 9, 2020	21.06	21.27	20.94	21.13
4369	NYSE	FFC	Mon, Jun 8, 2020	20.89	21.17	20.78	21.16
4368	NYSE	FFC	Fri, Jun 5, 2020	20.63	20.89	20.60	20.72
4367	NYSE	FFC	Thu, Jun 4, 2020	20.49	20.50	20.14	20.48
4366	NYSE	FFC	Wed, Jun 3, 2020	20.51	20.64	20.40	20.50
4365	NYSE	FFC	Tue, Jun 2, 2020	20.55	20.68	20.37	20.54
4364	NYSE	FFC	Mon, Jun 1, 2020	19.98	20.80	19.98	20.55
4363	NYSE	FFC	Fri, May 29, 2020	19.84	20.06	19.76	20.06
4362	NYSE	FFC	Thu, May 28, 2020	19.70	19.85	19.54	19.75
4361	NYSE	FFC	Wed, May 27, 2020	19.62	19.74	19.47	19.69
4360	NYSE	FFC	Tue, May 26, 2020	19.69	19.72	19.39	19.44
4359	NYSE	FFC	Fri, May 22, 2020	19.64	19.64	19.33	19.57
4358	NYSE	FFC	Thu, May 21, 2020	19.26	19.74	19.03	19.59
4357	NYSE	FFC	Wed, May 20, 2020	19.70	19.70	19.25	19.36
4356	NYSE	FFC	Tue, May 19, 2020	19.45	19.63	19.31	19.49
4355	NYSE	FFC	Mon, May 18, 2020	18.55	19.63	18.55	19.35
4354	NYSE	FFC	Fri, May 15, 2020	18.04	18.47	18.01	18.38
4353	NYSE	FFC	Thu, May 14, 2020	18.15	18.27	17.52	18.15
4352	NYSE	FFC	Wed, May 13, 2020	19.19	19.38	18.37	18.41
4351	NYSE	FFC	Tue, May 12, 2020	19.46	19.79	19.30	19.34
4350	NYSE	FFC	Mon, May 11, 2020	19.17	19.67	19.17	19.59
4349	NYSE	FFC	Fri, May 8, 2020	19.52	19.53	19.25	19.42
4348	NYSE	FFC	Thu, May 7, 2020	19.36	19.58	19.25	19.30
4347	NYSE	FFC	Wed, May 6, 2020	19.53	19.53	19.15	19.22
4346	NYSE	FFC	Tue, May 5, 2020	19.24	19.43	19.24	19.41
4345	NYSE	FFC	Mon, May 4, 2020	19.01	19.20	18.91	19.20
4344	NYSE	FFC	Fri, May 1, 2020	19.35	19.48	19.06	19.19
4343	NYSE	FFC	Thu, Apr 30, 2020	19.80	19.80	19.19	19.55
4342	NYSE	FFC	Wed, Apr 29, 2020	19.14	19.80	19.13	19.77
4341	NYSE	FFC	Tue, Apr 28, 2020	19.05	19.28	18.89	19.03
4340	NYSE	FFC	Mon, Apr 27, 2020	18.86	19.09	18.62	18.95
4339	NYSE	FFC	Fri, Apr 24, 2020	18.11	18.77	18.00	18.74
4338	NYSE	FFC	Thu, Apr 23, 2020	18.34	18.58	18.03	18.18
4337	NYSE	FFC	Wed, Apr 22, 2020	18.17	18.41	18.06	18.34
4336	NYSE	FFC	Tue, Apr 21, 2020	18.20	18.67	17.84	18.02
4335	NYSE	FFC	Mon, Apr 20, 2020	18.11	18.49	18.10	18.41
4334	NYSE	FFC	Fri, Apr 17, 2020	18.40	18.43	18.11	18.34
4333	NYSE	FFC	Thu, Apr 16, 2020	17.68	18.32	17.68	17.85
4332	NYSE	FFC	Wed, Apr 15, 2020	17.53	17.91	16.75	17.71
4331	NYSE	FFC	Tue, Apr 14, 2020	18.36	18.50	17.78	17.83
4330	NYSE	FFC	Mon, Apr 13, 2020	18.84	18.94	17.81	18.12
4329	NYSE	FFC	Thu, Apr 9, 2020	17.73	19.01	17.73	18.65
4328	NYSE	FFC	Wed, Apr 8, 2020	16.92	17.94	16.82	17.71
4327	NYSE	FFC	Tue, Apr 7, 2020	16.49	17.39	16.49	16.92
4326	NYSE	FFC	Mon, Apr 6, 2020	15.17	16.16	15.17	16.05
4325	NYSE	FFC	Fri, Apr 3, 2020	15.49	15.65	14.50	14.92
4324	NYSE	FFC	Thu, Apr 2, 2020	15.11	15.62	15.01	15.35
4323	NYSE	FFC	Wed, Apr 1, 2020	15.60	16.05	15.00	15.09
4322	NYSE	FFC	Tue, Mar 31, 2020	17.03	17.04	16.23	16.70
4321	NYSE	FFC	Mon, Mar 30, 2020	16.66	17.12	16.02	16.98
4320	NYSE	FFC	Fri, Mar 27, 2020	16.85	16.87	14.50	16.60
4319	NYSE	FFC	Thu, Mar 26, 2020	16.00	17.61	16.00	17.39
4318	NYSE	FFC	Wed, Mar 25, 2020	14.26	16.93	14.26	16.02
4317	NYSE	FFC	Tue, Mar 24, 2020	13.77	15.27	13.53	14.25
4316	NYSE	FFC	Mon, Mar 23, 2020	13.60	13.75	10.60	12.60
4315	NYSE	FFC	Fri, Mar 20, 2020	14.55	15.97	13.95	14.19
4314	NYSE	FFC	Thu, Mar 19, 2020	10.19	13.87	9.01	13.40
4313	NYSE	FFC	Wed, Mar 18, 2020	15.00	15.21	9.59	10.56
4312	NYSE	FFC	Tue, Mar 17, 2020	16.45	16.49	15.11	15.91
4311	NYSE	FFC	Mon, Mar 16, 2020	17.50	18.01	16.20	16.26
4310	NYSE	FFC	Fri, Mar 13, 2020	18.15	19.08	18.00	18.89
4309	NYSE	FFC	Thu, Mar 12, 2020	18.89	18.92	17.00	17.50
4308	NYSE	FFC	Wed, Mar 11, 2020	20.07	20.28	19.22	19.78
4307	NYSE	FFC	Tue, Mar 10, 2020	20.45	20.53	19.90	20.29
4306	NYSE	FFC	Mon, Mar 9, 2020	19.50	20.15	18.69	19.86
4305	NYSE	FFC	Fri, Mar 6, 2020	20.13	20.61	20.00	20.60
4304	NYSE	FFC	Thu, Mar 5, 2020	21.05	21.35	20.50	20.77
4303	NYSE	FFC	Wed, Mar 4, 2020	21.30	21.48	21.06	21.37
4302	NYSE	FFC	Tue, Mar 3, 2020	21.00	21.35	20.75	21.00
4301	NYSE	FFC	Mon, Mar 2, 2020	19.78	21.38	19.75	20.94
4300	NYSE	FFC	Fri, Feb 28, 2020	20.15	20.30	19.52	19.62
4299	NYSE	FFC	Thu, Feb 27, 2020	21.02	21.22	20.21	20.52
4298	NYSE	FFC	Wed, Feb 26, 2020	20.94	21.31	20.83	21.30
4297	NYSE	FFC	Tue, Feb 25, 2020	22.00	22.06	20.82	20.96
4296	NYSE	FFC	Mon, Feb 24, 2020	22.64	22.70	21.80	21.88
4295	NYSE	FFC	Fri, Feb 21, 2020	22.94	23.01	22.78	22.80
4294	NYSE	FFC	Thu, Feb 20, 2020	23.05	23.05	22.92	22.98
4293	NYSE	FFC	Wed, Feb 19, 2020	23.08	23.14	23.01	22.97
4292	NYSE	FFC	Tue, Feb 18, 2020	22.80	23.01	22.80	23.01
4291	NYSE	FFC	Fri, Feb 14, 2020	22.92	22.94	22.87	22.87
4290	NYSE	FFC	Thu, Feb 13, 2020	22.90	22.95	22.86	22.92
4289	NYSE	FFC	Wed, Feb 12, 2020	23.10	23.19	22.88	22.89
4288	NYSE	FFC	Tue, Feb 11, 2020	23.07	23.13	23.03	23.10
4287	NYSE	FFC	Mon, Feb 10, 2020	22.87	23.06	22.82	23.06
4286	NYSE	FFC	Fri, Feb 7, 2020	22.61	22.85	22.61	22.81
4285	NYSE	FFC	Thu, Feb 6, 2020	22.56	22.68	22.49	22.68
4284	NYSE	FFC	Wed, Feb 5, 2020	22.50	22.63	22.50	22.56
4283	NYSE	FFC	Tue, Feb 4, 2020	22.49	22.52	22.39	22.47
4282	NYSE	FFC	Mon, Feb 3, 2020	22.32	22.51	22.32	22.50
4281	NYSE	FFC	Fri, Jan 31, 2020	22.49	22.50	22.42	22.45
4280	NYSE	FFC	Thu, Jan 30, 2020	22.35	22.48	22.34	22.48
4279	NYSE	FFC	Wed, Jan 29, 2020	22.42	22.44	22.35	22.40
4278	NYSE	FFC	Tue, Jan 28, 2020	22.21	22.32	22.16	22.31
4277	NYSE	FFC	Mon, Jan 27, 2020	22.26	22.28	22.15	22.26
4276	NYSE	FFC	Fri, Jan 24, 2020	22.34	22.49	22.30	22.36
4275	NYSE	FFC	Thu, Jan 23, 2020	22.30	22.35	22.26	22.34
4274	NYSE	FFC	Wed, Jan 22, 2020	22.34	22.41	22.27	22.28
4273	NYSE	FFC	Tue, Jan 21, 2020	22.26	22.36	22.20	22.34
4272	NYSE	FFC	Fri, Jan 17, 2020	22.22	22.25	22.03	22.23
4271	NYSE	FFC	Thu, Jan 16, 2020	22.13	22.25	22.07	22.20
4270	NYSE	FFC	Wed, Jan 15, 2020	22.00	22.26	21.96	22.13
4269	NYSE	FFC	Tue, Jan 14, 2020	21.90	22.00	21.81	21.95
4268	NYSE	FFC	Mon, Jan 13, 2020	21.79	21.92	21.71	21.85
4267	NYSE	FFC	Fri, Jan 10, 2020	21.94	21.96	21.81	21.81
4266	NYSE	FFC	Thu, Jan 9, 2020	21.80	21.92	21.80	21.90
4265	NYSE	FFC	Wed, Jan 8, 2020	21.66	21.84	21.66	21.83
4264	NYSE	FFC	Tue, Jan 7, 2020	21.79	21.79	21.71	21.71
4263	NYSE	FFC	Mon, Jan 6, 2020	21.84	21.84	21.76	21.79
4262	NYSE	FFC	Fri, Jan 3, 2020	21.73	21.85	21.73	21.81
4261	NYSE	FFC	Thu, Jan 2, 2020	21.69	21.82	21.63	21.82
4260	NYSE	FFC	Tue, Dec 31, 2019	21.60	21.73	21.59	21.69
4259	NYSE	FFC	Mon, Dec 30, 2019	21.57	21.69	21.48	21.59
4258	NYSE	FFC	Fri, Dec 27, 2019	21.70	21.74	21.55	21.58
4257	NYSE	FFC	Thu, Dec 26, 2019	21.70	21.70	21.61	21.62
4256	NYSE	FFC	Tue, Dec 24, 2019	21.73	21.75	21.59	21.75
4255	NYSE	FFC	Mon, Dec 23, 2019	21.61	21.69	21.50	21.69
4254	NYSE	FFC	Fri, Dec 20, 2019	21.51	21.69	21.37	21.64
4253	NYSE	FFC	Thu, Dec 19, 2019	21.70	21.75	21.64	21.57
4252	NYSE	FFC	Wed, Dec 18, 2019	21.67	21.71	21.50	21.65
4251	NYSE	FFC	Tue, Dec 17, 2019	21.46	21.64	21.42	21.60
4250	NYSE	FFC	Mon, Dec 16, 2019	21.27	21.49	21.23	21.44
4249	NYSE	FFC	Fri, Dec 13, 2019	21.45	21.45	21.32	21.34
4248	NYSE	FFC	Thu, Dec 12, 2019	21.42	21.47	21.40	21.42
4247	NYSE	FFC	Wed, Dec 11, 2019	21.43	21.47	21.36	21.42
4246	NYSE	FFC	Tue, Dec 10, 2019	21.42	21.54	21.37	21.41
4245	NYSE	FFC	Mon, Dec 9, 2019	21.51	21.59	21.40	21.42
4244	NYSE	FFC	Fri, Dec 6, 2019	21.63	21.67	21.51	21.54
4243	NYSE	FFC	Thu, Dec 5, 2019	21.48	21.60	21.45	21.60
4242	NYSE	FFC	Wed, Dec 4, 2019	21.35	21.69	21.35	21.58
4241	NYSE	FFC	Tue, Dec 3, 2019	21.30	21.44	21.11	21.40
4240	NYSE	FFC	Mon, Dec 2, 2019	21.70	21.76	21.46	21.56
4239	NYSE	FFC	Fri, Nov 29, 2019	21.80	21.86	21.70	21.70
4238	NYSE	FFC	Wed, Nov 27, 2019	21.74	21.85	21.71	21.85
4237	NYSE	FFC	Tue, Nov 26, 2019	21.71	21.80	21.57	21.79
4236	NYSE	FFC	Mon, Nov 25, 2019	21.62	21.72	21.52	21.69
4235	NYSE	FFC	Fri, Nov 22, 2019	21.63	21.66	21.51	21.60
4234	NYSE	FFC	Thu, Nov 21, 2019	21.50	21.67	21.38	21.57
4233	NYSE	FFC	Wed, Nov 20, 2019	21.43	21.56	21.43	21.53
4232	NYSE	FFC	Tue, Nov 19, 2019	21.71	21.71	21.47	21.36
4231	NYSE	FFC	Mon, Nov 18, 2019	21.46	21.86	21.42	21.69
4230	NYSE	FFC	Fri, Nov 15, 2019	21.47	21.56	21.35	21.40
4229	NYSE	FFC	Thu, Nov 14, 2019	21.45	21.61	21.39	21.50
4228	NYSE	FFC	Wed, Nov 13, 2019	21.30	21.38	21.30	21.38
4227	NYSE	FFC	Tue, Nov 12, 2019	21.28	21.39	21.23	21.34
4226	NYSE	FFC	Mon, Nov 11, 2019	21.01	21.30	21.01	21.23
4225	NYSE	FFC	Fri, Nov 8, 2019	21.09	21.09	20.96	21.02
4224	NYSE	FFC	Thu, Nov 7, 2019	21.37	21.41	21.06	21.09
4223	NYSE	FFC	Wed, Nov 6, 2019	21.35	21.48	21.32	21.44
4222	NYSE	FFC	Tue, Nov 5, 2019	21.32	21.43	21.19	21.33
4221	NYSE	FFC	Mon, Nov 4, 2019	21.45	21.49	21.33	21.39
4220	NYSE	FFC	Fri, Nov 1, 2019	21.34	21.56	21.34	21.45
4219	NYSE	FFC	Thu, Oct 31, 2019	21.30	21.39	21.26	21.35
4218	NYSE	FFC	Wed, Oct 30, 2019	20.95	21.23	20.95	21.18
4217	NYSE	FFC	Tue, Oct 29, 2019	20.95	21.11	20.89	21.00
4216	NYSE	FFC	Mon, Oct 28, 2019	21.04	21.15	20.80	20.89
4215	NYSE	FFC	Fri, Oct 25, 2019	21.16	21.18	21.00	21.04
4214	NYSE	FFC	Thu, Oct 24, 2019	21.32	21.35	21.11	21.16
4213	NYSE	FFC	Wed, Oct 23, 2019	21.42	21.52	21.31	21.38
4212	NYSE	FFC	Tue, Oct 22, 2019	21.50	21.62	21.44	21.42
4211	NYSE	FFC	Mon, Oct 21, 2019	21.48	21.60	21.40	21.50
4210	NYSE	FFC	Fri, Oct 18, 2019	21.40	21.45	21.27	21.40
4209	NYSE	FFC	Thu, Oct 17, 2019	21.33	21.43	21.25	21.36
4208	NYSE	FFC	Wed, Oct 16, 2019	21.35	21.36	21.20	21.32
4207	NYSE	FFC	Tue, Oct 15, 2019	21.20	21.44	21.17	21.35
4206	NYSE	FFC	Mon, Oct 14, 2019	21.03	21.23	21.03	21.23
4205	NYSE	FFC	Fri, Oct 11, 2019	21.19	21.21	20.98	21.03
4204	NYSE	FFC	Thu, Oct 10, 2019	21.09	21.18	21.08	21.16
4203	NYSE	FFC	Wed, Oct 9, 2019	20.98	21.08	20.92	21.07
4202	NYSE	FFC	Tue, Oct 8, 2019	20.76	21.03	20.76	20.98
4201	NYSE	FFC	Mon, Oct 7, 2019	20.86	20.99	20.80	20.91
4200	NYSE	FFC	Fri, Oct 4, 2019	20.90	21.06	20.83	20.98
4199	NYSE	FFC	Thu, Oct 3, 2019	20.82	20.96	20.77	20.86
4198	NYSE	FFC	Wed, Oct 2, 2019	21.07	21.11	20.62	20.88
4197	NYSE	FFC	Tue, Oct 1, 2019	21.03	21.23	21.02	21.05
4196	NYSE	FFC	Mon, Sep 30, 2019	20.94	21.08	20.93	20.95
4195	NYSE	FFC	Fri, Sep 27, 2019	20.72	20.89	20.67	20.89
4194	NYSE	FFC	Thu, Sep 26, 2019	20.77	20.82	20.66	20.72
4193	NYSE	FFC	Wed, Sep 25, 2019	20.70	20.77	20.64	20.72
4192	NYSE	FFC	Tue, Sep 24, 2019	20.72	20.78	20.61	20.70
4191	NYSE	FFC	Mon, Sep 23, 2019	20.77	20.93	20.71	20.73
4190	NYSE	FFC	Fri, Sep 20, 2019	20.88	20.89	20.68	20.75
4189	NYSE	FFC	Thu, Sep 19, 2019	20.66	21.10	20.60	20.87
4188	NYSE	FFC	Wed, Sep 18, 2019	20.45	20.56	20.41	20.56
4187	NYSE	FFC	Tue, Sep 17, 2019	20.36	20.40	20.28	20.40
4186	NYSE	FFC	Mon, Sep 16, 2019	20.08	20.23	20.02	20.16
4185	NYSE	FFC	Fri, Sep 13, 2019	20.35	20.38	19.92	19.96
4184	NYSE	FFC	Thu, Sep 12, 2019	20.32	20.42	20.31	20.35
4183	NYSE	FFC	Wed, Sep 11, 2019	20.21	20.32	20.18	20.30
4182	NYSE	FFC	Tue, Sep 10, 2019	20.23	20.36	20.23	20.28
4181	NYSE	FFC	Mon, Sep 9, 2019	20.43	20.44	20.19	20.30
4180	NYSE	FFC	Fri, Sep 6, 2019	20.53	20.56	20.20	20.28
4179	NYSE	FFC	Thu, Sep 5, 2019	20.46	20.78	20.46	20.58
4178	NYSE	FFC	Wed, Sep 4, 2019	20.40	20.55	20.35	20.44
4177	NYSE	FFC	Tue, Sep 3, 2019	20.46	20.68	20.39	20.40
4176	NYSE	FFC	Fri, Aug 30, 2019	20.59	20.59	20.50	20.54
4175	NYSE	FFC	Thu, Aug 29, 2019	20.39	20.61	20.38	20.57
4174	NYSE	FFC	Wed, Aug 28, 2019	20.26	20.40	20.26	20.38
4173	NYSE	FFC	Tue, Aug 27, 2019	20.27	20.28	20.16	20.23
4172	NYSE	FFC	Mon, Aug 26, 2019	20.35	20.38	20.17	20.28
4171	NYSE	FFC	Fri, Aug 23, 2019	20.40	20.54	20.25	20.31
4170	NYSE	FFC	Thu, Aug 22, 2019	20.48	20.60	20.41	20.43
4169	NYSE	FFC	Wed, Aug 21, 2019	20.61	20.76	20.56	20.54
4168	NYSE	FFC	Tue, Aug 20, 2019	20.49	20.58	20.40	20.53
4167	NYSE	FFC	Mon, Aug 19, 2019	20.30	20.49	20.30	20.45
4166	NYSE	FFC	Fri, Aug 16, 2019	20.26	20.30	20.09	20.27
4165	NYSE	FFC	Thu, Aug 15, 2019	19.99	20.18	19.92	20.16
4164	NYSE	FFC	Wed, Aug 14, 2019	20.10	20.13	19.86	20.03
4163	NYSE	FFC	Tue, Aug 13, 2019	20.11	20.36	20.11	20.13
4162	NYSE	FFC	Mon, Aug 12, 2019	20.13	20.27	20.11	20.18
4161	NYSE	FFC	Fri, Aug 9, 2019	20.03	20.23	20.03	20.21
4160	NYSE	FFC	Thu, Aug 8, 2019	19.92	20.07	19.90	20.07
4159	NYSE	FFC	Wed, Aug 7, 2019	19.97	19.99	19.78	19.90
4158	NYSE	FFC	Tue, Aug 6, 2019	20.02	20.09	19.95	20.03
4157	NYSE	FFC	Mon, Aug 5, 2019	20.17	20.29	19.79	19.95
4156	NYSE	FFC	Fri, Aug 2, 2019	20.45	20.45	20.31	20.35
4155	NYSE	FFC	Thu, Aug 1, 2019	20.39	20.54	20.35	20.42
4154	NYSE	FFC	Wed, Jul 31, 2019	20.38	20.38	20.27	20.31
4153	NYSE	FFC	Tue, Jul 30, 2019	20.28	20.33	20.25	20.31
4152	NYSE	FFC	Mon, Jul 29, 2019	20.28	20.36	20.24	20.30
4151	NYSE	FFC	Fri, Jul 26, 2019	20.28	20.34	20.19	20.23
4150	NYSE	FFC	Thu, Jul 25, 2019	20.36	20.40	20.31	20.32
4149	NYSE	FFC	Wed, Jul 24, 2019	20.35	20.45	20.29	20.40
4148	NYSE	FFC	Tue, Jul 23, 2019	20.59	20.60	20.38	20.45
4147	NYSE	FFC	Mon, Jul 22, 2019	20.53	20.70	20.53	20.54
4146	NYSE	FFC	Fri, Jul 19, 2019	20.61	20.70	20.57	20.64
4145	NYSE	FFC	Thu, Jul 18, 2019	20.35	20.62	20.30	20.61
4144	NYSE	FFC	Wed, Jul 17, 2019	20.30	20.39	20.27	20.35
4143	NYSE	FFC	Tue, Jul 16, 2019	20.22	20.30	20.17	20.28
4142	NYSE	FFC	Mon, Jul 15, 2019	20.22	20.30	20.22	20.27
4141	NYSE	FFC	Fri, Jul 12, 2019	20.20	20.30	20.17	20.21
4140	NYSE	FFC	Thu, Jul 11, 2019	20.17	20.25	20.10	20.24
4139	NYSE	FFC	Wed, Jul 10, 2019	20.00	20.18	20.00	20.09
4138	NYSE	FFC	Tue, Jul 9, 2019	19.91	20.06	19.91	19.98
4137	NYSE	FFC	Mon, Jul 8, 2019	20.05	20.11	19.87	19.97
4136	NYSE	FFC	Fri, Jul 5, 2019	20.10	20.11	20.02	20.06
4135	NYSE	FFC	Wed, Jul 3, 2019	20.04	20.15	20.00	20.13
4134	NYSE	FFC	Tue, Jul 2, 2019	19.97	20.09	19.96	20.04
4133	NYSE	FFC	Mon, Jul 1, 2019	20.07	20.10	19.91	19.91
4132	NYSE	FFC	Fri, Jun 28, 2019	20.13	20.16	19.93	19.93
4131	NYSE	FFC	Thu, Jun 27, 2019	20.00	20.08	19.96	20.07
4130	NYSE	FFC	Wed, Jun 26, 2019	19.86	19.99	19.81	19.95
4129	NYSE	FFC	Tue, Jun 25, 2019	19.85	19.90	19.72	19.81
4128	NYSE	FFC	Mon, Jun 24, 2019	19.42	19.81	19.42	19.81
4127	NYSE	FFC	Fri, Jun 21, 2019	19.35	19.52	19.31	19.39
4126	NYSE	FFC	Thu, Jun 20, 2019	19.71	19.74	19.26	19.32
4125	NYSE	FFC	Wed, Jun 19, 2019	19.85	19.95	19.70	19.59
4124	NYSE	FFC	Tue, Jun 18, 2019	19.95	20.00	19.90	19.95
4123	NYSE	FFC	Mon, Jun 17, 2019	20.15	20.24	19.78	19.90
4122	NYSE	FFC	Fri, Jun 14, 2019	20.09	20.14	20.03	20.13
4121	NYSE	FFC	Thu, Jun 13, 2019	20.12	20.23	20.09	20.10
4120	NYSE	FFC	Wed, Jun 12, 2019	20.14	20.20	20.11	20.16
4119	NYSE	FFC	Tue, Jun 11, 2019	20.18	20.20	20.05	20.17
4118	NYSE	FFC	Mon, Jun 10, 2019	20.02	20.23	20.00	20.09
4117	NYSE	FFC	Fri, Jun 7, 2019	19.96	20.09	19.88	20.08
4116	NYSE	FFC	Thu, Jun 6, 2019	19.75	19.91	19.73	19.91
4115	NYSE	FFC	Wed, Jun 5, 2019	19.72	19.73	19.60	19.73
4114	NYSE	FFC	Tue, Jun 4, 2019	19.58	19.65	19.52	19.62
4113	NYSE	FFC	Mon, Jun 3, 2019	19.65	19.69	19.48	19.48
4112	NYSE	FFC	Fri, May 31, 2019	19.76	19.77	19.65	19.68
4111	NYSE	FFC	Thu, May 30, 2019	19.71	19.80	19.65	19.78
4110	NYSE	FFC	Wed, May 29, 2019	19.68	19.69	19.60	19.68
4109	NYSE	FFC	Tue, May 28, 2019	19.69	19.75	19.64	19.70
4108	NYSE	FFC	Fri, May 24, 2019	19.68	19.70	19.61	19.69
4107	NYSE	FFC	Thu, May 23, 2019	19.59	19.69	19.53	19.66
4106	NYSE	FFC	Wed, May 22, 2019	19.54	19.64	19.53	19.62
4105	NYSE	FFC	Tue, May 21, 2019	19.65	19.73	19.61	19.60
4104	NYSE	FFC	Mon, May 20, 2019	19.54	19.72	19.54	19.56
4103	NYSE	FFC	Fri, May 17, 2019	19.59	19.68	19.53	19.56
4102	NYSE	FFC	Thu, May 16, 2019	19.47	19.64	19.45	19.62
4101	NYSE	FFC	Wed, May 15, 2019	19.33	19.48	19.33	19.47
4100	NYSE	FFC	Tue, May 14, 2019	19.36	19.47	19.32	19.37
4099	NYSE	FFC	Mon, May 13, 2019	19.36	19.42	19.26	19.37
4098	NYSE	FFC	Fri, May 10, 2019	19.32	19.44	19.32	19.44
4097	NYSE	FFC	Thu, May 9, 2019	19.37	19.44	19.31	19.36
4096	NYSE	FFC	Wed, May 8, 2019	19.31	19.48	19.31	19.44
4095	NYSE	FFC	Tue, May 7, 2019	19.39	19.39	19.30	19.35
4094	NYSE	FFC	Mon, May 6, 2019	19.27	19.43	19.25	19.41
4093	NYSE	FFC	Fri, May 3, 2019	19.38	19.44	19.32	19.40
4092	NYSE	FFC	Thu, May 2, 2019	19.41	19.41	19.30	19.38
4091	NYSE	FFC	Wed, May 1, 2019	19.28	19.39	19.27	19.38
4090	NYSE	FFC	Tue, Apr 30, 2019	19.33	19.33	19.26	19.30
4089	NYSE	FFC	Mon, Apr 29, 2019	19.27	19.31	19.21	19.27
4088	NYSE	FFC	Fri, Apr 26, 2019	19.19	19.35	19.14	19.25
4087	NYSE	FFC	Thu, Apr 25, 2019	19.12	19.19	19.10	19.15
4086	NYSE	FFC	Wed, Apr 24, 2019	19.24	19.24	19.00	19.14
4085	NYSE	FFC	Tue, Apr 23, 2019	19.12	19.23	19.08	19.20
4084	NYSE	FFC	Mon, Apr 22, 2019	19.03	19.12	19.00	19.08
4083	NYSE	FFC	Thu, Apr 18, 2019	19.20	19.25	19.13	19.11
4082	NYSE	FFC	Wed, Apr 17, 2019	19.23	19.30	19.16	19.20
4081	NYSE	FFC	Tue, Apr 16, 2019	19.24	19.33	19.11	19.29
4080	NYSE	FFC	Mon, Apr 15, 2019	19.25	19.30	19.25	19.27
4079	NYSE	FFC	Fri, Apr 12, 2019	19.28	19.29	19.22	19.25
4078	NYSE	FFC	Thu, Apr 11, 2019	19.20	19.28	19.20	19.27
4077	NYSE	FFC	Wed, Apr 10, 2019	19.17	19.28	19.15	19.23
4076	NYSE	FFC	Tue, Apr 9, 2019	19.11	19.18	19.10	19.15
4075	NYSE	FFC	Mon, Apr 8, 2019	19.05	19.11	19.01	19.09
4074	NYSE	FFC	Fri, Apr 5, 2019	19.07	19.10	19.00	19.03
4073	NYSE	FFC	Thu, Apr 4, 2019	19.05	19.10	19.00	19.10
4072	NYSE	FFC	Wed, Apr 3, 2019	19.04	19.07	19.00	19.01
4071	NYSE	FFC	Tue, Apr 2, 2019	19.02	19.05	18.95	19.04
4070	NYSE	FFC	Mon, Apr 1, 2019	19.00	19.05	18.98	19.02
4069	NYSE	FFC	Fri, Mar 29, 2019	19.00	19.03	18.91	18.91
4068	NYSE	FFC	Thu, Mar 28, 2019	18.99	18.99	18.82	18.88
4067	NYSE	FFC	Wed, Mar 27, 2019	19.02	19.06	18.89	18.94
4066	NYSE	FFC	Tue, Mar 26, 2019	18.99	19.03	18.92	19.03
4065	NYSE	FFC	Mon, Mar 25, 2019	18.94	18.97	18.89	18.90
4064	NYSE	FFC	Fri, Mar 22, 2019	18.96	18.97	18.75	18.92
4063	NYSE	FFC	Thu, Mar 21, 2019	18.99	19.10	18.99	19.08
4062	NYSE	FFC	Wed, Mar 20, 2019	18.92	19.12	18.88	18.96
4061	NYSE	FFC	Tue, Mar 19, 2019	19.00	19.00	18.93	18.95
4060	NYSE	FFC	Mon, Mar 18, 2019	18.85	19.00	18.85	19.00
4059	NYSE	FFC	Fri, Mar 15, 2019	18.89	18.94	18.82	18.82
4058	NYSE	FFC	Thu, Mar 14, 2019	18.85	18.88	18.77	18.86
4057	NYSE	FFC	Wed, Mar 13, 2019	18.92	18.95	18.73	18.81
4056	NYSE	FFC	Tue, Mar 12, 2019	18.88	18.95	18.84	18.91
4055	NYSE	FFC	Mon, Mar 11, 2019	18.80	18.95	18.75	18.87
4054	NYSE	FFC	Fri, Mar 8, 2019	18.53	18.78	18.53	18.72
4053	NYSE	FFC	Thu, Mar 7, 2019	18.52	18.65	18.41	18.59
4052	NYSE	FFC	Wed, Mar 6, 2019	18.46	18.62	18.42	18.57
4051	NYSE	FFC	Tue, Mar 5, 2019	18.37	18.45	18.24	18.41
4050	NYSE	FFC	Mon, Mar 4, 2019	18.55	18.63	18.21	18.37
4049	NYSE	FFC	Fri, Mar 1, 2019	18.58	18.64	18.20	18.55
4048	NYSE	FFC	Thu, Feb 28, 2019	18.49	18.57	18.47	18.53
4047	NYSE	FFC	Wed, Feb 27, 2019	18.63	18.70	18.47	18.48
4046	NYSE	FFC	Tue, Feb 26, 2019	18.58	18.67	18.55	18.63
4045	NYSE	FFC	Mon, Feb 25, 2019	18.53	18.61	18.39	18.53
4044	NYSE	FFC	Fri, Feb 22, 2019	18.62	18.65	18.50	18.55
4043	NYSE	FFC	Thu, Feb 21, 2019	18.60	18.61	18.47	18.54
4042	NYSE	FFC	Wed, Feb 20, 2019	18.71	18.75	18.47	18.68
4041	NYSE	FFC	Tue, Feb 19, 2019	18.72	18.76	18.68	18.64
4040	NYSE	FFC	Fri, Feb 15, 2019	18.70	18.75	18.66	18.70
4039	NYSE	FFC	Thu, Feb 14, 2019	18.52	18.68	18.51	18.66
4038	NYSE	FFC	Wed, Feb 13, 2019	18.62	18.67	18.58	18.61
4037	NYSE	FFC	Tue, Feb 12, 2019	18.59	18.68	18.55	18.62
4036	NYSE	FFC	Mon, Feb 11, 2019	18.61	18.61	18.54	18.59
4035	NYSE	FFC	Fri, Feb 8, 2019	18.56	18.57	18.49	18.54
4034	NYSE	FFC	Thu, Feb 7, 2019	18.50	18.58	18.43	18.55
4033	NYSE	FFC	Wed, Feb 6, 2019	18.53	18.65	18.45	18.58
4032	NYSE	FFC	Tue, Feb 5, 2019	18.48	18.53	18.46	18.51
4031	NYSE	FFC	Mon, Feb 4, 2019	18.43	18.49	18.40	18.47
4030	NYSE	FFC	Fri, Feb 1, 2019	18.34	18.50	18.34	18.37
4029	NYSE	FFC	Thu, Jan 31, 2019	18.31	18.41	18.25	18.34
4028	NYSE	FFC	Wed, Jan 30, 2019	18.09	18.25	18.05	18.25
4027	NYSE	FFC	Tue, Jan 29, 2019	18.05	18.11	18.00	18.09
4026	NYSE	FFC	Mon, Jan 28, 2019	18.03	18.07	17.97	18.00
4025	NYSE	FFC	Fri, Jan 25, 2019	17.95	18.07	17.95	18.06
4024	NYSE	FFC	Thu, Jan 24, 2019	17.86	18.02	17.85	17.94
4023	NYSE	FFC	Wed, Jan 23, 2019	17.94	18.00	17.75	17.92
4022	NYSE	FFC	Tue, Jan 22, 2019	18.03	18.06	17.92	17.92
4021	NYSE	FFC	Fri, Jan 18, 2019	17.95	18.08	17.93	18.01
4020	NYSE	FFC	Thu, Jan 17, 2019	17.67	17.92	17.67	17.87
4019	NYSE	FFC	Wed, Jan 16, 2019	17.68	17.82	17.68	17.72
4018	NYSE	FFC	Tue, Jan 15, 2019	17.54	17.69	17.47	17.65
4017	NYSE	FFC	Mon, Jan 14, 2019	17.31	17.66	17.29	17.46
4016	NYSE	FFC	Fri, Jan 11, 2019	17.65	17.65	17.43	17.45
4015	NYSE	FFC	Thu, Jan 10, 2019	17.51	17.61	17.50	17.59
4014	NYSE	FFC	Wed, Jan 9, 2019	17.55	17.66	17.55	17.63
4013	NYSE	FFC	Tue, Jan 8, 2019	17.72	17.73	17.46	17.53
4012	NYSE	FFC	Mon, Jan 7, 2019	17.39	17.66	17.34	17.58
4011	NYSE	FFC	Fri, Jan 4, 2019	17.18	17.37	17.13	17.32
4010	NYSE	FFC	Thu, Jan 3, 2019	17.05	17.23	16.83	17.09
4009	NYSE	FFC	Wed, Jan 2, 2019	16.64	17.11	16.52	17.06
4008	NYSE	FFC	Mon, Dec 31, 2018	16.68	16.74	16.58	16.73
4007	NYSE	FFC	Fri, Dec 28, 2018	16.60	16.71	16.45	16.65
4006	NYSE	FFC	Thu, Dec 27, 2018	16.44	16.54	16.33	16.50
4005	NYSE	FFC	Wed, Dec 26, 2018	16.16	16.44	16.05	16.44
4004	NYSE	FFC	Mon, Dec 24, 2018	16.00	16.12	15.82	16.05
4003	NYSE	FFC	Fri, Dec 21, 2018	16.37	16.43	15.93	16.00
4002	NYSE	FFC	Thu, Dec 20, 2018	16.62	16.62	16.05	16.33
4001	NYSE	FFC	Wed, Dec 19, 2018	16.56	16.84	16.54	16.58
4000	NYSE	FFC	Tue, Dec 18, 2018	16.38	16.62	16.38	16.58
3999	NYSE	FFC	Mon, Dec 17, 2018	16.47	16.50	16.28	16.28
3998	NYSE	FFC	Fri, Dec 14, 2018	16.54	16.54	16.44	16.50
3997	NYSE	FFC	Thu, Dec 13, 2018	16.57	16.69	16.50	16.56
3996	NYSE	FFC	Wed, Dec 12, 2018	16.38	16.60	16.38	16.46
3995	NYSE	FFC	Tue, Dec 11, 2018	16.43	16.43	16.34	16.38
3994	NYSE	FFC	Mon, Dec 10, 2018	16.50	16.54	16.33	16.37
3993	NYSE	FFC	Fri, Dec 7, 2018	16.51	16.57	16.46	16.50
3992	NYSE	FFC	Thu, Dec 6, 2018	16.51	16.56	16.45	16.47
3991	NYSE	FFC	Tue, Dec 4, 2018	16.66	16.68	16.52	16.59
3990	NYSE	FFC	Mon, Dec 3, 2018	16.60	16.77	16.57	16.67
3989	NYSE	FFC	Fri, Nov 30, 2018	16.57	16.58	16.46	16.52
3988	NYSE	FFC	Thu, Nov 29, 2018	16.63	16.63	16.48	16.57
3987	NYSE	FFC	Wed, Nov 28, 2018	16.56	16.62	16.53	16.62
3986	NYSE	FFC	Tue, Nov 27, 2018	16.67	16.67	16.51	16.53
3985	NYSE	FFC	Mon, Nov 26, 2018	16.68	16.68	16.56	16.63
3984	NYSE	FFC	Fri, Nov 23, 2018	16.54	16.68	16.51	16.68
3983	NYSE	FFC	Wed, Nov 21, 2018	16.47	16.56	16.46	16.51
3982	NYSE	FFC	Tue, Nov 20, 2018	16.63	16.66	16.40	16.44
3981	NYSE	FFC	Mon, Nov 19, 2018	16.90	16.90	16.66	16.73
3980	NYSE	FFC	Fri, Nov 16, 2018	17.01	17.09	16.90	16.93
3979	NYSE	FFC	Thu, Nov 15, 2018	17.07	17.09	17.03	17.06
3978	NYSE	FFC	Wed, Nov 14, 2018	17.05	17.10	16.99	17.08
3977	NYSE	FFC	Tue, Nov 13, 2018	17.05	17.09	17.00	17.00
3976	NYSE	FFC	Mon, Nov 12, 2018	17.08	17.15	17.02	17.04
3975	NYSE	FFC	Fri, Nov 9, 2018	17.14	17.20	17.07	17.10
3974	NYSE	FFC	Thu, Nov 8, 2018	17.33	17.33	17.17	17.17
3973	NYSE	FFC	Wed, Nov 7, 2018	17.40	17.45	17.32	17.32
3972	NYSE	FFC	Tue, Nov 6, 2018	17.42	17.44	17.31	17.37
3971	NYSE	FFC	Mon, Nov 5, 2018	17.50	17.60	17.46	17.49
3970	NYSE	FFC	Fri, Nov 2, 2018	17.58	17.60	17.49	17.52
3969	NYSE	FFC	Thu, Nov 1, 2018	17.46	17.61	17.41	17.60
3968	NYSE	FFC	Wed, Oct 31, 2018	17.40	17.45	17.32	17.45
3967	NYSE	FFC	Tue, Oct 30, 2018	17.37	17.37	17.21	17.36
3966	NYSE	FFC	Mon, Oct 29, 2018	17.40	17.42	17.37	17.38
3965	NYSE	FFC	Fri, Oct 26, 2018	17.31	17.42	17.31	17.36
3964	NYSE	FFC	Thu, Oct 25, 2018	17.40	17.48	17.38	17.42
3963	NYSE	FFC	Wed, Oct 24, 2018	17.60	17.60	17.36	17.38
3962	NYSE	FFC	Tue, Oct 23, 2018	17.41	17.59	17.35	17.54
3961	NYSE	FFC	Mon, Oct 22, 2018	17.45	17.59	17.42	17.46
3960	NYSE	FFC	Fri, Oct 19, 2018	17.32	17.40	17.21	17.36
3959	NYSE	FFC	Thu, Oct 18, 2018	17.37	17.40	17.20	17.26
3958	NYSE	FFC	Wed, Oct 17, 2018	17.36	17.45	17.32	17.40
3957	NYSE	FFC	Tue, Oct 16, 2018	17.32	17.44	17.31	17.35
3956	NYSE	FFC	Mon, Oct 15, 2018	17.30	17.36	17.21	17.31
3955	NYSE	FFC	Fri, Oct 12, 2018	17.27	17.38	17.21	17.30
3954	NYSE	FFC	Thu, Oct 11, 2018	17.07	17.37	17.02	17.16
3953	NYSE	FFC	Wed, Oct 10, 2018	17.50	17.50	17.24	17.24
3952	NYSE	FFC	Tue, Oct 9, 2018	17.51	17.66	17.51	17.54
3951	NYSE	FFC	Mon, Oct 8, 2018	17.65	17.72	17.53	17.53
3950	NYSE	FFC	Fri, Oct 5, 2018	17.64	17.66	17.54	17.58
3949	NYSE	FFC	Thu, Oct 4, 2018	17.86	17.94	17.61	17.69
3948	NYSE	FFC	Wed, Oct 3, 2018	18.13	18.20	17.94	17.98
3947	NYSE	FFC	Tue, Oct 2, 2018	18.22	18.32	18.09	18.09
3946	NYSE	FFC	Mon, Oct 1, 2018	18.22	18.31	18.18	18.22
3945	NYSE	FFC	Fri, Sep 28, 2018	18.20	18.26	18.13	18.22
3944	NYSE	FFC	Thu, Sep 27, 2018	18.25	18.25	17.99	18.14
3943	NYSE	FFC	Wed, Sep 26, 2018	18.30	18.38	18.27	18.27
3942	NYSE	FFC	Tue, Sep 25, 2018	18.47	18.48	18.30	18.31
3941	NYSE	FFC	Mon, Sep 24, 2018	18.49	18.51	18.46	18.47
3940	NYSE	FFC	Fri, Sep 21, 2018	18.56	18.56	18.52	18.54
3939	NYSE	FFC	Thu, Sep 20, 2018	18.46	18.55	18.46	18.50
3938	NYSE	FFC	Wed, Sep 19, 2018	18.50	18.57	18.37	18.43
3937	NYSE	FFC	Tue, Sep 18, 2018	18.45	18.51	18.42	18.46
3936	NYSE	FFC	Mon, Sep 17, 2018	18.32	18.49	18.32	18.46
3935	NYSE	FFC	Fri, Sep 14, 2018	18.47	18.50	18.26	18.30
3934	NYSE	FFC	Thu, Sep 13, 2018	18.62	18.70	18.47	18.51
3933	NYSE	FFC	Wed, Sep 12, 2018	18.68	18.73	18.57	18.57
3932	NYSE	FFC	Tue, Sep 11, 2018	18.72	18.74	18.55	18.60
3931	NYSE	FFC	Mon, Sep 10, 2018	18.71	18.81	18.66	18.68
3930	NYSE	FFC	Fri, Sep 7, 2018	18.83	18.87	18.57	18.62
3929	NYSE	FFC	Thu, Sep 6, 2018	18.96	19.00	18.75	18.83
3928	NYSE	FFC	Wed, Sep 5, 2018	18.97	19.10	18.91	18.92
3927	NYSE	FFC	Tue, Sep 4, 2018	19.16	19.20	18.98	18.98
3926	NYSE	FFC	Fri, Aug 31, 2018	19.15	19.21	19.10	19.13
3925	NYSE	FFC	Thu, Aug 30, 2018	19.13	19.21	19.10	19.15
3924	NYSE	FFC	Wed, Aug 29, 2018	19.13	19.19	19.11	19.14
3923	NYSE	FFC	Tue, Aug 28, 2018	19.10	19.14	19.03	19.08
3922	NYSE	FFC	Mon, Aug 27, 2018	19.24	19.26	19.08	19.08
3921	NYSE	FFC	Fri, Aug 24, 2018	19.16	19.27	19.16	19.23
3920	NYSE	FFC	Thu, Aug 23, 2018	19.28	19.29	19.15	19.16
3919	NYSE	FFC	Wed, Aug 22, 2018	19.31	19.40	19.27	19.28
3918	NYSE	FFC	Tue, Aug 21, 2018	19.35	19.39	19.29	19.31
3917	NYSE	FFC	Mon, Aug 20, 2018	19.37	19.38	19.25	19.33
3916	NYSE	FFC	Fri, Aug 17, 2018	19.26	19.26	19.17	19.25
3915	NYSE	FFC	Thu, Aug 16, 2018	19.20	19.26	19.14	19.26
3914	NYSE	FFC	Wed, Aug 15, 2018	19.21	19.23	19.16	19.19
3913	NYSE	FFC	Tue, Aug 14, 2018	19.16	19.20	19.14	19.16
3912	NYSE	FFC	Mon, Aug 13, 2018	19.17	19.18	19.10	19.13
3911	NYSE	FFC	Fri, Aug 10, 2018	19.18	19.25	19.15	19.18
3910	NYSE	FFC	Thu, Aug 9, 2018	19.22	19.29	19.21	19.23
3909	NYSE	FFC	Wed, Aug 8, 2018	19.37	19.45	19.20	19.22
3908	NYSE	FFC	Tue, Aug 7, 2018	19.37	19.37	19.28	19.33
3907	NYSE	FFC	Mon, Aug 6, 2018	19.20	19.37	19.20	19.32
3906	NYSE	FFC	Fri, Aug 3, 2018	19.17	19.22	19.17	19.20
3905	NYSE	FFC	Thu, Aug 2, 2018	19.09	19.22	19.09	19.18
3904	NYSE	FFC	Wed, Aug 1, 2018	19.18	19.23	19.13	19.14
3903	NYSE	FFC	Tue, Jul 31, 2018	19.11	19.19	19.07	19.15
3902	NYSE	FFC	Mon, Jul 30, 2018	19.15	19.15	19.00	19.05
3901	NYSE	FFC	Fri, Jul 27, 2018	19.10	19.20	19.07	19.08
3900	NYSE	FFC	Thu, Jul 26, 2018	19.17	19.18	19.10	19.12
3899	NYSE	FFC	Wed, Jul 25, 2018	19.18	19.18	19.08	19.15
3898	NYSE	FFC	Tue, Jul 24, 2018	19.19	19.31	19.18	19.18
3897	NYSE	FFC	Mon, Jul 23, 2018	19.30	19.30	19.16	19.21
3896	NYSE	FFC	Fri, Jul 20, 2018	19.29	19.36	19.25	19.36
3895	NYSE	FFC	Thu, Jul 19, 2018	19.24	19.30	19.22	19.28
3894	NYSE	FFC	Wed, Jul 18, 2018	19.15	19.24	19.14	19.23
3893	NYSE	FFC	Tue, Jul 17, 2018	19.01	19.15	19.01	19.14
3892	NYSE	FFC	Mon, Jul 16, 2018	19.11	19.12	19.04	19.08
3891	NYSE	FFC	Fri, Jul 13, 2018	19.06	19.11	19.00	19.10
3890	NYSE	FFC	Thu, Jul 12, 2018	19.21	19.25	19.05	19.07
3889	NYSE	FFC	Wed, Jul 11, 2018	19.32	19.36	19.21	19.25
3888	NYSE	FFC	Tue, Jul 10, 2018	19.30	19.37	19.15	19.23
3887	NYSE	FFC	Mon, Jul 9, 2018	19.30	19.37	19.26	19.28
3886	NYSE	FFC	Fri, Jul 6, 2018	19.09	19.31	19.06	19.27
3885	NYSE	FFC	Thu, Jul 5, 2018	19.05	19.10	19.04	19.07
3884	NYSE	FFC	Tue, Jul 3, 2018	19.05	19.07	19.02	19.04
3883	NYSE	FFC	Mon, Jul 2, 2018	18.99	19.05	18.95	19.05
3882	NYSE	FFC	Fri, Jun 29, 2018	18.89	18.97	18.81	18.92
3881	NYSE	FFC	Thu, Jun 28, 2018	18.76	18.85	18.70	18.83
3880	NYSE	FFC	Wed, Jun 27, 2018	18.70	18.89	18.68	18.76
3879	NYSE	FFC	Tue, Jun 26, 2018	18.66	18.70	18.60	18.66
3878	NYSE	FFC	Mon, Jun 25, 2018	18.76	18.77	18.63	18.66
3877	NYSE	FFC	Fri, Jun 22, 2018	18.78	18.80	18.69	18.69
3876	NYSE	FFC	Thu, Jun 21, 2018	18.82	18.85	18.76	18.83
3875	NYSE	FFC	Wed, Jun 20, 2018	18.82	18.86	18.77	18.73
3874	NYSE	FFC	Tue, Jun 19, 2018	18.75	18.84	18.71	18.81
3873	NYSE	FFC	Mon, Jun 18, 2018	18.82	18.86	18.76	18.79
3872	NYSE	FFC	Fri, Jun 15, 2018	18.88	18.91	18.79	18.85
3871	NYSE	FFC	Thu, Jun 14, 2018	18.87	18.89	18.80	18.88
3870	NYSE	FFC	Wed, Jun 13, 2018	18.72	18.78	18.65	18.78
3869	NYSE	FFC	Tue, Jun 12, 2018	18.87	18.88	18.72	18.72
3868	NYSE	FFC	Mon, Jun 11, 2018	18.85	18.88	18.82	18.88
3867	NYSE	FFC	Fri, Jun 8, 2018	18.78	18.85	18.76	18.83
3866	NYSE	FFC	Thu, Jun 7, 2018	18.78	18.82	18.77	18.81
3865	NYSE	FFC	Wed, Jun 6, 2018	18.79	18.79	18.70	18.76
3864	NYSE	FFC	Tue, Jun 5, 2018	18.77	18.79	18.68	18.75
3863	NYSE	FFC	Mon, Jun 4, 2018	18.75	18.76	18.70	18.74
3862	NYSE	FFC	Fri, Jun 1, 2018	18.68	18.74	18.66	18.72
3861	NYSE	FFC	Thu, May 31, 2018	18.65	18.67	18.58	18.66
3860	NYSE	FFC	Wed, May 30, 2018	18.55	18.63	18.55	18.62
3859	NYSE	FFC	Tue, May 29, 2018	18.59	18.59	18.47	18.54
3858	NYSE	FFC	Fri, May 25, 2018	18.48	18.53	18.43	18.53
3857	NYSE	FFC	Thu, May 24, 2018	18.32	18.43	18.30	18.43
3856	NYSE	FFC	Wed, May 23, 2018	18.38	18.42	18.28	18.33
3855	NYSE	FFC	Tue, May 22, 2018	18.44	18.44	18.39	18.41
3854	NYSE	FFC	Mon, May 21, 2018	18.54	18.56	18.50	18.39
3853	NYSE	FFC	Fri, May 18, 2018	18.52	18.59	18.50	18.54
3852	NYSE	FFC	Thu, May 17, 2018	18.64	18.65	18.53	18.55
3851	NYSE	FFC	Wed, May 16, 2018	18.62	18.66	18.59	18.65
3850	NYSE	FFC	Tue, May 15, 2018	18.56	18.61	18.54	18.59
3849	NYSE	FFC	Mon, May 14, 2018	18.60	18.67	18.56	18.62
3848	NYSE	FFC	Fri, May 11, 2018	18.57	18.65	18.51	18.63
3847	NYSE	FFC	Thu, May 10, 2018	18.56	18.60	18.51	18.53
3846	NYSE	FFC	Wed, May 9, 2018	18.65	18.68	18.56	18.58
3845	NYSE	FFC	Tue, May 8, 2018	18.75	18.77	18.61	18.61
3844	NYSE	FFC	Mon, May 7, 2018	18.81	18.82	18.73	18.76
3843	NYSE	FFC	Fri, May 4, 2018	18.79	18.84	18.75	18.83
3842	NYSE	FFC	Thu, May 3, 2018	18.71	18.78	18.58	18.77
3841	NYSE	FFC	Wed, May 2, 2018	18.59	18.66	18.57	18.66
3840	NYSE	FFC	Tue, May 1, 2018	18.49	18.60	18.44	18.59
3839	NYSE	FFC	Mon, Apr 30, 2018	18.54	18.55	18.39	18.49
3838	NYSE	FFC	Fri, Apr 27, 2018	18.36	18.48	18.36	18.46
3837	NYSE	FFC	Thu, Apr 26, 2018	18.34	18.43	18.31	18.36
3836	NYSE	FFC	Wed, Apr 25, 2018	18.50	18.55	18.33	18.35
3835	NYSE	FFC	Tue, Apr 24, 2018	18.55	18.60	18.47	18.49
3834	NYSE	FFC	Mon, Apr 23, 2018	18.56	18.60	18.53	18.53
3833	NYSE	FFC	Fri, Apr 20, 2018	18.68	18.68	18.56	18.61
3832	NYSE	FFC	Thu, Apr 19, 2018	18.76	18.81	18.72	18.61
3831	NYSE	FFC	Wed, Apr 18, 2018	18.84	18.86	18.76	18.78
3830	NYSE	FFC	Tue, Apr 17, 2018	18.92	18.94	18.77	18.86
3829	NYSE	FFC	Mon, Apr 16, 2018	18.81	18.91	18.80	18.87
3828	NYSE	FFC	Fri, Apr 13, 2018	18.84	18.90	18.76	18.79
3827	NYSE	FFC	Thu, Apr 12, 2018	18.92	18.93	18.83	18.88
3826	NYSE	FFC	Wed, Apr 11, 2018	18.88	18.94	18.88	18.89
3825	NYSE	FFC	Tue, Apr 10, 2018	19.06	19.06	18.89	18.90
3824	NYSE	FFC	Mon, Apr 9, 2018	19.03	19.04	18.94	18.98
3823	NYSE	FFC	Fri, Apr 6, 2018	18.96	19.02	18.91	18.98
3822	NYSE	FFC	Thu, Apr 5, 2018	18.97	18.97	18.85	18.90
3821	NYSE	FFC	Wed, Apr 4, 2018	18.76	18.92	18.76	18.89
3820	NYSE	FFC	Tue, Apr 3, 2018	18.75	18.93	18.75	18.91
3819	NYSE	FFC	Mon, Apr 2, 2018	18.95	18.96	18.79	18.83
3818	NYSE	FFC	Thu, Mar 29, 2018	18.83	19.04	18.78	19.00
3817	NYSE	FFC	Wed, Mar 28, 2018	18.47	18.84	18.47	18.83
3816	NYSE	FFC	Tue, Mar 27, 2018	18.55	18.62	18.49	18.57
3815	NYSE	FFC	Mon, Mar 26, 2018	18.61	18.67	18.54	18.54
3814	NYSE	FFC	Fri, Mar 23, 2018	18.46	18.60	18.45	18.57
3813	NYSE	FFC	Thu, Mar 22, 2018	18.50	18.62	18.41	18.45
3812	NYSE	FFC	Wed, Mar 21, 2018	18.71	18.73	18.55	18.56
3811	NYSE	FFC	Tue, Mar 20, 2018	18.99	19.03	18.80	18.71
3810	NYSE	FFC	Mon, Mar 19, 2018	18.98	19.04	18.97	18.99
3809	NYSE	FFC	Fri, Mar 16, 2018	18.93	19.01	18.92	19.01
3808	NYSE	FFC	Thu, Mar 15, 2018	19.03	19.07	18.92	18.94
3807	NYSE	FFC	Wed, Mar 14, 2018	19.10	19.10	19.01	19.02
3806	NYSE	FFC	Tue, Mar 13, 2018	19.10	19.10	19.02	19.08
3805	NYSE	FFC	Mon, Mar 12, 2018	19.11	19.15	19.01	19.05
3804	NYSE	FFC	Fri, Mar 9, 2018	19.07	19.11	19.05	19.11
3803	NYSE	FFC	Thu, Mar 8, 2018	19.11	19.16	19.00	19.05
3802	NYSE	FFC	Wed, Mar 7, 2018	19.08	19.15	19.00	19.10
3801	NYSE	FFC	Tue, Mar 6, 2018	19.07	19.17	19.04	19.14
3800	NYSE	FFC	Mon, Mar 5, 2018	19.00	19.10	18.99	19.10
3799	NYSE	FFC	Fri, Mar 2, 2018	19.20	19.24	18.90	19.03
3798	NYSE	FFC	Thu, Mar 1, 2018	19.21	19.29	19.17	19.25
3797	NYSE	FFC	Wed, Feb 28, 2018	19.41	19.42	19.15	19.20
3796	NYSE	FFC	Tue, Feb 27, 2018	19.36	19.38	19.28	19.37
3795	NYSE	FFC	Mon, Feb 26, 2018	19.32	19.40	19.32	19.36
3794	NYSE	FFC	Fri, Feb 23, 2018	19.35	19.35	19.27	19.31
3793	NYSE	FFC	Thu, Feb 22, 2018	19.30	19.34	19.26	19.32
3792	NYSE	FFC	Wed, Feb 21, 2018	19.18	19.46	19.18	19.30
3791	NYSE	FFC	Tue, Feb 20, 2018	19.14	19.26	19.14	19.21
3790	NYSE	FFC	Fri, Feb 16, 2018	19.31	19.35	19.27	19.34
3789	NYSE	FFC	Thu, Feb 15, 2018	19.37	19.50	19.26	19.36
3788	NYSE	FFC	Wed, Feb 14, 2018	19.36	19.40	19.30	19.35
3787	NYSE	FFC	Tue, Feb 13, 2018	19.32	19.39	19.32	19.39
3786	NYSE	FFC	Mon, Feb 12, 2018	19.36	19.40	19.17	19.26
3785	NYSE	FFC	Fri, Feb 9, 2018	19.32	19.39	19.11	19.30
3784	NYSE	FFC	Thu, Feb 8, 2018	19.34	19.40	19.20	19.28
3783	NYSE	FFC	Wed, Feb 7, 2018	19.20	19.44	19.20	19.34
3782	NYSE	FFC	Tue, Feb 6, 2018	18.80	19.29	18.80	19.28
3781	NYSE	FFC	Mon, Feb 5, 2018	18.99	19.15	18.89	18.98
3780	NYSE	FFC	Fri, Feb 2, 2018	18.85	19.07	18.84	19.04
3779	NYSE	FFC	Thu, Feb 1, 2018	18.65	19.05	18.65	18.93
3778	NYSE	FFC	Wed, Jan 31, 2018	18.54	18.79	18.53	18.71
3777	NYSE	FFC	Tue, Jan 30, 2018	18.36	18.63	18.35	18.40
3776	NYSE	FFC	Mon, Jan 29, 2018	18.50	18.54	18.41	18.43
3775	NYSE	FFC	Fri, Jan 26, 2018	18.83	18.93	18.35	18.60
3774	NYSE	FFC	Thu, Jan 25, 2018	19.19	19.32	18.94	18.97
3773	NYSE	FFC	Wed, Jan 24, 2018	19.37	19.44	19.29	19.37
3772	NYSE	FFC	Tue, Jan 23, 2018	19.31	19.45	19.29	19.37
3771	NYSE	FFC	Mon, Jan 22, 2018	19.46	19.59	19.44	19.35
3770	NYSE	FFC	Fri, Jan 19, 2018	19.61	19.64	19.45	19.50
3769	NYSE	FFC	Thu, Jan 18, 2018	19.75	19.82	19.58	19.61
3768	NYSE	FFC	Wed, Jan 17, 2018	19.87	19.92	19.79	19.79
3767	NYSE	FFC	Tue, Jan 16, 2018	20.00	20.07	19.85	19.85
3766	NYSE	FFC	Fri, Jan 12, 2018	20.10	20.10	19.94	19.94
3765	NYSE	FFC	Thu, Jan 11, 2018	19.97	20.14	19.96	20.13
3764	NYSE	FFC	Wed, Jan 10, 2018	20.16	20.17	19.94	19.94
3763	NYSE	FFC	Tue, Jan 9, 2018	20.12	20.22	20.12	20.22
3762	NYSE	FFC	Mon, Jan 8, 2018	20.19	20.19	20.07	20.12
3761	NYSE	FFC	Fri, Jan 5, 2018	20.20	20.29	20.12	20.14
3760	NYSE	FFC	Thu, Jan 4, 2018	20.04	20.19	20.04	20.14
3759	NYSE	FFC	Wed, Jan 3, 2018	20.16	20.18	20.01	20.03
3758	NYSE	FFC	Tue, Jan 2, 2018	20.48	20.52	20.12	20.16
3757	NYSE	FFC	Fri, Dec 29, 2017	20.40	20.46	20.33	20.46
3756	NYSE	FFC	Thu, Dec 28, 2017	20.35	20.35	20.29	20.35
3755	NYSE	FFC	Wed, Dec 27, 2017	20.37	20.37	20.25	20.36
3754	NYSE	FFC	Tue, Dec 26, 2017	20.29	20.40	20.27	20.27
3753	NYSE	FFC	Fri, Dec 22, 2017	20.21	20.35	20.21	20.34
3752	NYSE	FFC	Thu, Dec 21, 2017	20.46	20.50	20.21	20.26
3751	NYSE	FFC	Wed, Dec 20, 2017	20.66	20.66	20.41	20.43
3750	NYSE	FFC	Tue, Dec 19, 2017	20.80	20.82	20.64	20.62
3749	NYSE	FFC	Mon, Dec 18, 2017	20.87	20.93	20.80	20.80
3748	NYSE	FFC	Fri, Dec 15, 2017	20.77	20.98	20.70	20.89
3747	NYSE	FFC	Thu, Dec 14, 2017	20.70	20.92	20.70	20.72
3746	NYSE	FFC	Wed, Dec 13, 2017	20.64	20.73	20.61	20.73
3745	NYSE	FFC	Tue, Dec 12, 2017	20.56	20.74	20.54	20.64
3744	NYSE	FFC	Mon, Dec 11, 2017	20.60	20.64	20.47	20.60
3743	NYSE	FFC	Fri, Dec 8, 2017	20.72	20.75	20.45	20.60
3742	NYSE	FFC	Thu, Dec 7, 2017	20.78	20.81	20.70	20.70
3741	NYSE	FFC	Wed, Dec 6, 2017	20.65	20.75	20.64	20.75
3740	NYSE	FFC	Tue, Dec 5, 2017	20.71	20.73	20.58	20.63
3739	NYSE	FFC	Mon, Dec 4, 2017	20.63	20.68	20.58	20.65
3738	NYSE	FFC	Fri, Dec 1, 2017	20.57	20.66	20.46	20.65
3737	NYSE	FFC	Thu, Nov 30, 2017	20.75	20.75	20.61	20.61
3736	NYSE	FFC	Wed, Nov 29, 2017	20.76	20.78	20.64	20.70
3735	NYSE	FFC	Tue, Nov 28, 2017	20.80	20.84	20.76	20.80
3734	NYSE	FFC	Mon, Nov 27, 2017	20.86	20.91	20.72	20.72
3733	NYSE	FFC	Fri, Nov 24, 2017	20.91	20.94	20.83	20.86
3732	NYSE	FFC	Wed, Nov 22, 2017	20.90	20.92	20.86	20.90
3731	NYSE	FFC	Tue, Nov 21, 2017	20.76	20.87	20.73	20.85
3730	NYSE	FFC	Mon, Nov 20, 2017	20.74	20.85	20.73	20.65
3729	NYSE	FFC	Fri, Nov 17, 2017	20.61	20.74	20.60	20.74
3728	NYSE	FFC	Thu, Nov 16, 2017	20.62	20.70	20.55	20.55
3727	NYSE	FFC	Wed, Nov 15, 2017	20.69	20.73	20.55	20.66
3726	NYSE	FFC	Tue, Nov 14, 2017	20.80	20.80	20.65	20.77
3725	NYSE	FFC	Mon, Nov 13, 2017	20.80	20.86	20.78	20.80
3724	NYSE	FFC	Fri, Nov 10, 2017	20.85	20.93	20.79	20.81
3723	NYSE	FFC	Thu, Nov 9, 2017	20.80	20.93	20.76	20.89
3722	NYSE	FFC	Wed, Nov 8, 2017	20.85	20.88	20.81	20.86
3721	NYSE	FFC	Tue, Nov 7, 2017	20.84	20.88	20.83	20.85
3720	NYSE	FFC	Mon, Nov 6, 2017	20.89	21.01	20.83	20.83
3719	NYSE	FFC	Fri, Nov 3, 2017	20.98	21.06	20.88	20.90
3718	NYSE	FFC	Thu, Nov 2, 2017	21.12	21.12	20.94	20.94
3717	NYSE	FFC	Wed, Nov 1, 2017	20.95	21.12	20.95	21.12
3716	NYSE	FFC	Tue, Oct 31, 2017	20.88	20.92	20.81	20.92
3715	NYSE	FFC	Mon, Oct 30, 2017	20.73	20.91	20.72	20.85
3714	NYSE	FFC	Fri, Oct 27, 2017	20.73	20.88	20.66	20.73
3713	NYSE	FFC	Thu, Oct 26, 2017	21.02	21.05	20.65	20.73
3712	NYSE	FFC	Wed, Oct 25, 2017	21.14	21.18	20.96	20.96
3711	NYSE	FFC	Tue, Oct 24, 2017	21.13	21.32	21.11	21.22
3710	NYSE	FFC	Mon, Oct 23, 2017	21.41	21.47	21.10	21.10
3709	NYSE	FFC	Fri, Oct 20, 2017	21.49	21.55	21.40	21.53
3708	NYSE	FFC	Thu, Oct 19, 2017	21.49	21.50	21.41	21.45
3707	NYSE	FFC	Wed, Oct 18, 2017	21.45	21.56	21.39	21.55
3706	NYSE	FFC	Tue, Oct 17, 2017	21.45	21.45	21.32	21.44
3705	NYSE	FFC	Mon, Oct 16, 2017	21.40	21.48	21.39	21.41
3704	NYSE	FFC	Fri, Oct 13, 2017	21.45	21.52	21.36	21.38
3703	NYSE	FFC	Thu, Oct 12, 2017	21.36	21.44	21.32	21.44
3702	NYSE	FFC	Wed, Oct 11, 2017	21.32	21.39	21.31	21.38
3701	NYSE	FFC	Tue, Oct 10, 2017	21.39	21.39	21.27	21.32
3700	NYSE	FFC	Mon, Oct 9, 2017	21.37	21.39	21.23	21.32
3699	NYSE	FFC	Fri, Oct 6, 2017	21.24	21.39	21.17	21.32
3698	NYSE	FFC	Thu, Oct 5, 2017	21.30	21.42	21.30	21.30
3697	NYSE	FFC	Wed, Oct 4, 2017	21.43	21.43	21.31	21.31
3696	NYSE	FFC	Tue, Oct 3, 2017	21.52	21.52	21.37	21.42
3695	NYSE	FFC	Mon, Oct 2, 2017	21.36	21.49	21.36	21.49
3694	NYSE	FFC	Fri, Sep 29, 2017	21.31	21.42	21.27	21.40
3693	NYSE	FFC	Thu, Sep 28, 2017	21.14	21.31	21.14	21.22
3692	NYSE	FFC	Wed, Sep 27, 2017	21.26	21.27	21.18	21.20
3691	NYSE	FFC	Tue, Sep 26, 2017	21.30	21.36	21.24	21.28
3690	NYSE	FFC	Mon, Sep 25, 2017	21.32	21.38	21.23	21.26
3689	NYSE	FFC	Fri, Sep 22, 2017	21.30	21.37	21.23	21.32
3688	NYSE	FFC	Thu, Sep 21, 2017	21.36	21.36	21.24	21.30
3687	NYSE	FFC	Wed, Sep 20, 2017	21.52	21.52	21.35	21.31
3686	NYSE	FFC	Tue, Sep 19, 2017	21.35	21.53	21.32	21.46
3685	NYSE	FFC	Mon, Sep 18, 2017	21.39	21.39	21.24	21.25
3684	NYSE	FFC	Fri, Sep 15, 2017	21.19	21.35	21.14	21.35
3683	NYSE	FFC	Thu, Sep 14, 2017	21.17	21.20	21.14	21.14
3682	NYSE	FFC	Wed, Sep 13, 2017	21.13	21.21	21.08	21.15
3681	NYSE	FFC	Tue, Sep 12, 2017	21.09	21.14	21.04	21.07
3680	NYSE	FFC	Mon, Sep 11, 2017	21.09	21.15	21.04	21.04
3679	NYSE	FFC	Fri, Sep 8, 2017	21.10	21.12	21.07	21.08
3678	NYSE	FFC	Thu, Sep 7, 2017	21.15	21.20	21.07	21.07
3677	NYSE	FFC	Wed, Sep 6, 2017	21.15	21.22	21.06	21.13
3676	NYSE	FFC	Tue, Sep 5, 2017	21.13	21.21	21.11	21.15
3675	NYSE	FFC	Fri, Sep 1, 2017	21.27	21.29	21.18	21.18
3674	NYSE	FFC	Thu, Aug 31, 2017	21.24	21.29	21.18	21.25
3673	NYSE	FFC	Wed, Aug 30, 2017	21.03	21.20	21.03	21.20
3672	NYSE	FFC	Tue, Aug 29, 2017	21.06	21.20	21.00	21.07
3671	NYSE	FFC	Mon, Aug 28, 2017	21.10	21.20	21.05	21.16
3670	NYSE	FFC	Fri, Aug 25, 2017	21.11	21.20	21.02	21.09
3669	NYSE	FFC	Thu, Aug 24, 2017	21.17	21.19	21.05	21.08
3668	NYSE	FFC	Wed, Aug 23, 2017	21.19	21.25	21.14	21.18
3667	NYSE	FFC	Tue, Aug 22, 2017	21.07	21.23	21.02	21.22
3666	NYSE	FFC	Mon, Aug 21, 2017	20.95	21.15	20.92	21.00
3665	NYSE	FFC	Fri, Aug 18, 2017	20.87	21.02	20.85	20.91
3664	NYSE	FFC	Thu, Aug 17, 2017	21.01	21.02	20.85	20.89
3663	NYSE	FFC	Wed, Aug 16, 2017	20.90	21.04	20.88	20.98
3662	NYSE	FFC	Tue, Aug 15, 2017	20.98	21.01	20.87	20.88
3661	NYSE	FFC	Mon, Aug 14, 2017	20.90	21.02	20.85	20.98
3660	NYSE	FFC	Fri, Aug 11, 2017	20.48	20.90	20.36	20.84
3659	NYSE	FFC	Thu, Aug 10, 2017	21.05	21.05	20.62	20.64
3658	NYSE	FFC	Wed, Aug 9, 2017	21.15	21.19	21.05	21.10
3657	NYSE	FFC	Tue, Aug 8, 2017	21.07	21.18	21.07	21.16
3656	NYSE	FFC	Mon, Aug 7, 2017	20.96	21.09	20.96	21.08
3655	NYSE	FFC	Fri, Aug 4, 2017	21.00	21.04	20.93	20.96
3654	NYSE	FFC	Thu, Aug 3, 2017	20.82	21.06	20.82	20.97
3653	NYSE	FFC	Wed, Aug 2, 2017	20.71	20.80	20.67	20.75
3652	NYSE	FFC	Tue, Aug 1, 2017	20.55	20.76	20.55	20.71
3651	NYSE	FFC	Mon, Jul 31, 2017	20.59	20.64	20.53	20.55
3650	NYSE	FFC	Fri, Jul 28, 2017	20.50	20.57	20.42	20.52
3649	NYSE	FFC	Thu, Jul 27, 2017	20.57	20.64	20.37	20.47
3648	NYSE	FFC	Wed, Jul 26, 2017	20.42	20.65	20.42	20.61
3647	NYSE	FFC	Tue, Jul 25, 2017	20.26	20.44	20.25	20.34
3646	NYSE	FFC	Mon, Jul 24, 2017	20.98	21.00	20.07	20.20
3645	NYSE	FFC	Fri, Jul 21, 2017	21.60	21.60	20.90	21.05
3644	NYSE	FFC	Thu, Jul 20, 2017	22.02	22.19	21.95	22.02
3643	NYSE	FFC	Wed, Jul 19, 2017	22.25	22.34	22.16	22.05
3642	NYSE	FFC	Tue, Jul 18, 2017	22.29	22.40	22.15	22.20
3641	NYSE	FFC	Mon, Jul 17, 2017	22.28	22.44	22.22	22.28
3640	NYSE	FFC	Fri, Jul 14, 2017	22.09	22.34	21.99	22.29
3639	NYSE	FFC	Thu, Jul 13, 2017	21.86	22.14	21.73	22.07
3638	NYSE	FFC	Wed, Jul 12, 2017	22.07	22.07	21.83	21.87
3637	NYSE	FFC	Tue, Jul 11, 2017	22.08	22.10	22.01	22.09
3636	NYSE	FFC	Mon, Jul 10, 2017	22.05	22.12	22.02	22.06
3635	NYSE	FFC	Fri, Jul 7, 2017	21.93	22.06	21.92	22.06
3634	NYSE	FFC	Thu, Jul 6, 2017	21.98	22.00	21.90	21.90
3633	NYSE	FFC	Wed, Jul 5, 2017	22.00	22.05	21.95	22.04
3632	NYSE	FFC	Mon, Jul 3, 2017	22.00	22.05	21.99	22.02
3631	NYSE	FFC	Fri, Jun 30, 2017	21.86	22.00	21.83	21.97
3630	NYSE	FFC	Thu, Jun 29, 2017	21.86	21.86	21.74	21.81
3629	NYSE	FFC	Wed, Jun 28, 2017	21.77	21.92	21.77	21.87
3628	NYSE	FFC	Tue, Jun 27, 2017	21.87	21.89	21.75	21.76
3627	NYSE	FFC	Mon, Jun 26, 2017	21.73	21.88	21.73	21.86
3626	NYSE	FFC	Fri, Jun 23, 2017	21.77	21.84	21.70	21.70
3625	NYSE	FFC	Thu, Jun 22, 2017	21.79	21.88	21.79	21.82
3624	NYSE	FFC	Wed, Jun 21, 2017	21.81	21.95	21.80	21.82
3623	NYSE	FFC	Tue, Jun 20, 2017	21.82	21.99	21.82	21.84
3622	NYSE	FFC	Mon, Jun 19, 2017	21.77	21.95	21.77	21.86
3621	NYSE	FFC	Fri, Jun 16, 2017	21.70	21.79	21.62	21.79
3620	NYSE	FFC	Thu, Jun 15, 2017	21.63	21.73	21.59	21.72
3619	NYSE	FFC	Wed, Jun 14, 2017	21.65	21.67	21.55	21.67
3618	NYSE	FFC	Tue, Jun 13, 2017	21.55	21.66	21.51	21.63
3617	NYSE	FFC	Mon, Jun 12, 2017	21.47	21.57	21.40	21.53
3616	NYSE	FFC	Fri, Jun 9, 2017	21.42	21.52	21.41	21.44
3615	NYSE	FFC	Thu, Jun 8, 2017	21.47	21.52	21.40	21.51
3614	NYSE	FFC	Wed, Jun 7, 2017	21.54	21.57	21.40	21.52
3613	NYSE	FFC	Tue, Jun 6, 2017	21.50	21.58	21.46	21.53
3612	NYSE	FFC	Mon, Jun 5, 2017	21.62	21.62	21.54	21.54
3611	NYSE	FFC	Fri, Jun 2, 2017	21.60	21.67	21.54	21.58
3610	NYSE	FFC	Thu, Jun 1, 2017	21.60	21.78	21.58	21.64
3609	NYSE	FFC	Wed, May 31, 2017	21.50	21.60	21.41	21.60
3608	NYSE	FFC	Tue, May 30, 2017	21.41	21.50	21.40	21.50
3607	NYSE	FFC	Fri, May 26, 2017	21.35	21.50	21.35	21.47
3606	NYSE	FFC	Thu, May 25, 2017	21.45	21.49	21.37	21.40
3605	NYSE	FFC	Wed, May 24, 2017	21.39	21.43	21.31	21.40
3604	NYSE	FFC	Tue, May 23, 2017	21.45	21.53	21.38	21.39
3603	NYSE	FFC	Mon, May 22, 2017	21.35	21.55	21.35	21.45
3602	NYSE	FFC	Fri, May 19, 2017	21.25	21.36	21.24	21.35
3601	NYSE	FFC	Thu, May 18, 2017	21.20	21.45	21.20	21.24
3600	NYSE	FFC	Wed, May 17, 2017	21.18	21.27	21.14	21.17
3599	NYSE	FFC	Tue, May 16, 2017	21.26	21.32	21.10	21.21
3598	NYSE	FFC	Mon, May 15, 2017	21.32	21.42	21.27	21.30
3597	NYSE	FFC	Fri, May 12, 2017	21.29	21.34	21.20	21.26
3596	NYSE	FFC	Thu, May 11, 2017	21.26	21.28	21.21	21.21
3595	NYSE	FFC	Wed, May 10, 2017	21.13	21.31	21.10	21.28
3594	NYSE	FFC	Tue, May 9, 2017	21.05	21.20	21.02	21.20
3593	NYSE	FFC	Mon, May 8, 2017	21.16	21.25	21.05	21.08
3592	NYSE	FFC	Fri, May 5, 2017	21.06	21.17	21.04	21.17
3591	NYSE	FFC	Thu, May 4, 2017	20.95	21.03	20.87	21.03
3590	NYSE	FFC	Wed, May 3, 2017	20.92	21.01	20.92	20.97
3589	NYSE	FFC	Tue, May 2, 2017	20.99	21.08	20.90	20.93
3588	NYSE	FFC	Mon, May 1, 2017	20.87	21.00	20.87	20.99
3587	NYSE	FFC	Fri, Apr 28, 2017	20.80	20.87	20.76	20.87
3586	NYSE	FFC	Thu, Apr 27, 2017	20.85	20.85	20.75	20.78
3585	NYSE	FFC	Wed, Apr 26, 2017	20.80	20.84	20.73	20.84
3584	NYSE	FFC	Tue, Apr 25, 2017	20.80	20.86	20.75	20.77
3583	NYSE	FFC	Mon, Apr 24, 2017	20.82	20.82	20.72	20.80
3582	NYSE	FFC	Fri, Apr 21, 2017	20.89	20.89	20.75	20.80
3581	NYSE	FFC	Thu, Apr 20, 2017	20.74	20.91	20.72	20.89
3580	NYSE	FFC	Wed, Apr 19, 2017	20.77	20.82	20.72	20.72
3579	NYSE	FFC	Tue, Apr 18, 2017	20.76	20.91	20.70	20.71
3578	NYSE	FFC	Mon, Apr 17, 2017	20.80	20.90	20.77	20.80
3577	NYSE	FFC	Thu, Apr 13, 2017	20.71	20.82	20.71	20.76
3576	NYSE	FFC	Wed, Apr 12, 2017	20.93	20.93	20.72	20.74
3575	NYSE	FFC	Tue, Apr 11, 2017	20.82	20.95	20.74	20.92
3574	NYSE	FFC	Mon, Apr 10, 2017	20.66	20.85	20.66	20.82
3573	NYSE	FFC	Fri, Apr 7, 2017	20.58	20.69	20.58	20.69
3572	NYSE	FFC	Thu, Apr 6, 2017	20.54	20.68	20.53	20.57
3571	NYSE	FFC	Wed, Apr 5, 2017	20.57	20.65	20.51	20.51
3570	NYSE	FFC	Tue, Apr 4, 2017	20.60	20.61	20.53	20.56
3569	NYSE	FFC	Mon, Apr 3, 2017	20.55	20.60	20.50	20.60
3568	NYSE	FFC	Fri, Mar 31, 2017	20.50	20.58	20.49	20.55
3567	NYSE	FFC	Thu, Mar 30, 2017	20.44	20.54	20.43	20.45
3566	NYSE	FFC	Wed, Mar 29, 2017	20.28	20.45	20.28	20.41
3565	NYSE	FFC	Tue, Mar 28, 2017	20.18	20.32	20.12	20.29
3564	NYSE	FFC	Mon, Mar 27, 2017	20.16	20.17	20.00	20.12
3563	NYSE	FFC	Fri, Mar 24, 2017	20.28	20.46	20.11	20.20
3562	NYSE	FFC	Thu, Mar 23, 2017	20.15	20.33	20.15	20.25
3561	NYSE	FFC	Wed, Mar 22, 2017	20.16	20.26	20.00	20.18
3560	NYSE	FFC	Tue, Mar 21, 2017	20.45	20.52	20.29	20.17
3559	NYSE	FFC	Mon, Mar 20, 2017	20.20	20.49	20.14	20.46
3558	NYSE	FFC	Fri, Mar 17, 2017	20.10	20.15	19.95	20.15
3557	NYSE	FFC	Thu, Mar 16, 2017	19.94	20.01	19.81	20.00
3556	NYSE	FFC	Wed, Mar 15, 2017	19.68	19.95	19.67	19.92
3555	NYSE	FFC	Tue, Mar 14, 2017	19.51	19.60	19.45	19.56
3554	NYSE	FFC	Mon, Mar 13, 2017	19.55	19.58	19.46	19.49
3553	NYSE	FFC	Fri, Mar 10, 2017	19.19	19.54	19.19	19.52
3552	NYSE	FFC	Thu, Mar 9, 2017	19.52	19.61	19.12	19.16
3551	NYSE	FFC	Wed, Mar 8, 2017	19.68	19.74	19.59	19.65
3550	NYSE	FFC	Tue, Mar 7, 2017	19.81	19.81	19.68	19.75
3549	NYSE	FFC	Mon, Mar 6, 2017	19.76	19.89	19.70	19.78
3548	NYSE	FFC	Fri, Mar 3, 2017	19.80	19.85	19.71	19.82
3547	NYSE	FFC	Thu, Mar 2, 2017	19.83	19.83	19.71	19.77
3546	NYSE	FFC	Wed, Mar 1, 2017	19.74	19.86	19.67	19.83
3545	NYSE	FFC	Tue, Feb 28, 2017	19.82	19.88	19.67	19.78
3544	NYSE	FFC	Mon, Feb 27, 2017	19.84	19.88	19.67	19.79
3543	NYSE	FFC	Fri, Feb 24, 2017	19.73	19.85	19.73	19.83
3542	NYSE	FFC	Thu, Feb 23, 2017	19.62	19.73	19.62	19.72
3541	NYSE	FFC	Wed, Feb 22, 2017	19.65	19.71	19.54	19.61
3540	NYSE	FFC	Tue, Feb 21, 2017	19.60	19.70	19.56	19.60
3539	NYSE	FFC	Fri, Feb 17, 2017	19.70	19.78	19.59	19.64
3538	NYSE	FFC	Thu, Feb 16, 2017	19.90	19.90	19.68	19.72
3537	NYSE	FFC	Wed, Feb 15, 2017	19.93	19.98	19.86	19.77
3536	NYSE	FFC	Tue, Feb 14, 2017	19.93	19.98	19.77	19.98
3535	NYSE	FFC	Mon, Feb 13, 2017	20.02	20.05	19.93	19.93
3534	NYSE	FFC	Fri, Feb 10, 2017	20.04	20.06	19.96	20.03
3533	NYSE	FFC	Thu, Feb 9, 2017	20.07	20.15	19.96	20.02
3532	NYSE	FFC	Wed, Feb 8, 2017	19.97	20.14	19.96	20.03
3531	NYSE	FFC	Tue, Feb 7, 2017	20.02	20.03	19.91	19.97
3530	NYSE	FFC	Mon, Feb 6, 2017	19.97	20.06	19.94	19.95
3529	NYSE	FFC	Fri, Feb 3, 2017	19.91	20.15	19.91	19.91
3528	NYSE	FFC	Thu, Feb 2, 2017	19.94	19.96	19.87	19.88
3527	NYSE	FFC	Wed, Feb 1, 2017	19.91	19.95	19.83	19.90
3526	NYSE	FFC	Tue, Jan 31, 2017	19.95	19.95	19.84	19.84
3525	NYSE	FFC	Mon, Jan 30, 2017	19.66	19.90	19.64	19.89
3524	NYSE	FFC	Fri, Jan 27, 2017	19.71	19.72	19.63	19.66
3523	NYSE	FFC	Thu, Jan 26, 2017	19.77	19.77	19.59	19.72
3522	NYSE	FFC	Wed, Jan 25, 2017	19.78	19.92	19.63	19.72
3521	NYSE	FFC	Tue, Jan 24, 2017	19.61	19.78	19.60	19.77
3520	NYSE	FFC	Mon, Jan 23, 2017	19.40	19.66	19.40	19.66
3519	NYSE	FFC	Fri, Jan 20, 2017	19.67	19.67	19.19	19.39
3518	NYSE	FFC	Thu, Jan 19, 2017	19.84	19.87	19.60	19.63
3517	NYSE	FFC	Wed, Jan 18, 2017	19.93	19.93	19.68	19.91
3516	NYSE	FFC	Tue, Jan 17, 2017	19.87	19.95	19.74	19.88
3515	NYSE	FFC	Fri, Jan 13, 2017	19.55	19.78	19.53	19.77
3514	NYSE	FFC	Thu, Jan 12, 2017	19.54	19.66	19.48	19.56
3513	NYSE	FFC	Wed, Jan 11, 2017	19.44	19.50	19.37	19.50
3512	NYSE	FFC	Tue, Jan 10, 2017	19.32	19.45	19.26	19.44
3511	NYSE	FFC	Mon, Jan 9, 2017	19.20	19.36	19.20	19.36
3510	NYSE	FFC	Fri, Jan 6, 2017	19.24	19.25	19.12	19.22
3509	NYSE	FFC	Thu, Jan 5, 2017	19.33	19.37	19.12	19.22
3508	NYSE	FFC	Wed, Jan 4, 2017	19.54	19.54	19.15	19.28
3507	NYSE	FFC	Tue, Jan 3, 2017	18.88	19.63	18.86	19.56
3506	NYSE	FFC	Fri, Dec 30, 2016	18.92	18.94	18.72	18.84
3505	NYSE	FFC	Thu, Dec 29, 2016	18.79	18.91	18.77	18.85
3504	NYSE	FFC	Wed, Dec 28, 2016	18.93	19.06	18.80	18.80
3503	NYSE	FFC	Tue, Dec 27, 2016	18.85	18.95	18.79	18.93
3502	NYSE	FFC	Fri, Dec 23, 2016	19.03	19.07	18.85	18.95
3501	NYSE	FFC	Thu, Dec 22, 2016	18.91	19.04	18.81	19.00
3500	NYSE	FFC	Wed, Dec 21, 2016	18.83	18.90	18.78	18.86
3499	NYSE	FFC	Tue, Dec 20, 2016	18.81	19.09	18.74	18.83
3498	NYSE	FFC	Mon, Dec 19, 2016	18.88	19.09	18.87	18.83
3497	NYSE	FFC	Fri, Dec 16, 2016	18.72	18.92	18.69	18.82
3496	NYSE	FFC	Thu, Dec 15, 2016	18.70	18.80	18.67	18.72
3495	NYSE	FFC	Wed, Dec 14, 2016	18.96	18.99	18.75	18.77
3494	NYSE	FFC	Tue, Dec 13, 2016	19.14	19.19	18.94	18.95
3493	NYSE	FFC	Mon, Dec 12, 2016	19.12	19.33	19.10	19.13
3492	NYSE	FFC	Fri, Dec 9, 2016	19.26	19.41	19.19	19.20
3491	NYSE	FFC	Thu, Dec 8, 2016	19.17	19.34	19.12	19.26
3490	NYSE	FFC	Wed, Dec 7, 2016	19.25	19.30	19.16	19.16
3489	NYSE	FFC	Tue, Dec 6, 2016	19.25	19.38	19.18	19.20
3488	NYSE	FFC	Mon, Dec 5, 2016	19.13	19.28	19.05	19.15
3487	NYSE	FFC	Fri, Dec 2, 2016	18.86	19.24	18.86	19.17
3486	NYSE	FFC	Thu, Dec 1, 2016	19.25	19.29	18.83	18.86
3485	NYSE	FFC	Wed, Nov 30, 2016	19.35	19.44	19.26	19.31
3484	NYSE	FFC	Tue, Nov 29, 2016	19.34	19.60	19.33	19.45
3483	NYSE	FFC	Mon, Nov 28, 2016	19.57	19.63	19.37	19.42
3482	NYSE	FFC	Fri, Nov 25, 2016	19.43	19.65	19.43	19.53
3481	NYSE	FFC	Wed, Nov 23, 2016	19.39	19.45	19.27	19.33
3480	NYSE	FFC	Tue, Nov 22, 2016	19.50	19.61	19.48	19.51
3479	NYSE	FFC	Mon, Nov 21, 2016	19.42	19.63	19.42	19.47
3478	NYSE	FFC	Fri, Nov 18, 2016	19.12	19.63	18.98	19.38
3477	NYSE	FFC	Thu, Nov 17, 2016	19.25	19.33	19.10	19.11
3476	NYSE	FFC	Wed, Nov 16, 2016	18.81	19.42	18.81	19.31
3475	NYSE	FFC	Tue, Nov 15, 2016	18.56	19.10	18.56	18.98
3474	NYSE	FFC	Mon, Nov 14, 2016	19.22	19.36	18.18	18.55
3473	NYSE	FFC	Fri, Nov 11, 2016	19.43	19.55	19.16	19.36
3472	NYSE	FFC	Thu, Nov 10, 2016	19.68	19.73	19.40	19.50
3471	NYSE	FFC	Wed, Nov 9, 2016	19.61	19.89	19.55	19.70
3470	NYSE	FFC	Tue, Nov 8, 2016	19.71	20.04	19.71	19.90
3469	NYSE	FFC	Mon, Nov 7, 2016	19.95	20.07	19.66	19.71
3468	NYSE	FFC	Fri, Nov 4, 2016	19.74	19.94	19.62	19.82
3467	NYSE	FFC	Thu, Nov 3, 2016	19.58	19.92	19.58	19.62
3466	NYSE	FFC	Wed, Nov 2, 2016	20.00	20.05	19.41	19.64
3465	NYSE	FFC	Tue, Nov 1, 2016	20.26	20.30	20.00	20.00
3464	NYSE	FFC	Mon, Oct 31, 2016	20.42	20.42	20.21	20.23
3463	NYSE	FFC	Fri, Oct 28, 2016	20.28	20.47	20.28	20.33
3462	NYSE	FFC	Thu, Oct 27, 2016	20.34	20.37	20.27	20.36
3461	NYSE	FFC	Wed, Oct 26, 2016	20.19	20.42	20.18	20.37
3460	NYSE	FFC	Tue, Oct 25, 2016	20.17	20.25	20.16	20.18
3459	NYSE	FFC	Mon, Oct 24, 2016	20.30	20.31	20.15	20.15
3458	NYSE	FFC	Fri, Oct 21, 2016	20.26	20.32	20.10	20.19
3457	NYSE	FFC	Thu, Oct 20, 2016	20.40	20.40	20.20	20.28
3456	NYSE	FFC	Wed, Oct 19, 2016	20.54	20.54	20.36	20.36
3455	NYSE	FFC	Tue, Oct 18, 2016	20.24	20.58	20.20	20.54
3454	NYSE	FFC	Mon, Oct 17, 2016	20.25	20.37	20.17	20.18
3453	NYSE	FFC	Fri, Oct 14, 2016	20.24	20.32	20.15	20.27
3452	NYSE	FFC	Thu, Oct 13, 2016	20.30	20.36	20.02	20.14
3451	NYSE	FFC	Wed, Oct 12, 2016	20.53	20.55	20.41	20.43
3450	NYSE	FFC	Tue, Oct 11, 2016	20.78	20.78	20.40	20.64
3449	NYSE	FFC	Mon, Oct 10, 2016	20.51	20.81	20.41	20.81
3448	NYSE	FFC	Fri, Oct 7, 2016	20.77	20.80	20.33	20.55
3447	NYSE	FFC	Thu, Oct 6, 2016	20.63	20.82	20.59	20.65
3446	NYSE	FFC	Wed, Oct 5, 2016	20.96	21.00	20.61	20.64
3445	NYSE	FFC	Tue, Oct 4, 2016	20.90	21.11	20.81	20.98
3444	NYSE	FFC	Mon, Oct 3, 2016	20.79	20.98	20.72	20.93
3443	NYSE	FFC	Fri, Sep 30, 2016	20.77	20.80	20.66	20.80
3442	NYSE	FFC	Thu, Sep 29, 2016	20.95	21.03	20.60	20.67
3441	NYSE	FFC	Wed, Sep 28, 2016	21.00	21.16	20.80	20.94
3440	NYSE	FFC	Tue, Sep 27, 2016	20.88	21.06	20.84	21.06
3439	NYSE	FFC	Mon, Sep 26, 2016	20.99	21.09	20.81	20.81
3438	NYSE	FFC	Fri, Sep 23, 2016	20.82	21.15	20.81	21.12
3437	NYSE	FFC	Thu, Sep 22, 2016	21.05	21.14	20.78	20.82
3436	NYSE	FFC	Wed, Sep 21, 2016	20.82	21.05	20.75	21.02
3435	NYSE	FFC	Tue, Sep 20, 2016	20.86	20.96	20.86	20.73
3434	NYSE	FFC	Mon, Sep 19, 2016	20.75	20.93	20.75	20.85
3433	NYSE	FFC	Fri, Sep 16, 2016	20.66	20.75	20.65	20.72
3432	NYSE	FFC	Thu, Sep 15, 2016	20.41	20.82	20.41	20.66
3431	NYSE	FFC	Wed, Sep 14, 2016	20.38	20.58	20.38	20.42
3430	NYSE	FFC	Tue, Sep 13, 2016	20.73	20.79	20.32	20.52
3429	NYSE	FFC	Mon, Sep 12, 2016	21.15	21.24	20.61	20.86
3428	NYSE	FFC	Fri, Sep 9, 2016	21.50	21.54	21.21	21.29
3427	NYSE	FFC	Thu, Sep 8, 2016	21.54	21.72	21.50	21.65
3426	NYSE	FFC	Wed, Sep 7, 2016	21.49	21.58	21.47	21.54
3425	NYSE	FFC	Tue, Sep 6, 2016	21.57	21.67	21.46	21.46
3424	NYSE	FFC	Fri, Sep 2, 2016	21.57	21.62	21.53	21.57
3423	NYSE	FFC	Thu, Sep 1, 2016	21.59	21.62	21.48	21.58
3422	NYSE	FFC	Wed, Aug 31, 2016	21.55	21.68	21.52	21.59
3421	NYSE	FFC	Tue, Aug 30, 2016	21.51	21.59	21.46	21.52
3420	NYSE	FFC	Mon, Aug 29, 2016	21.57	21.74	21.50	21.51
3419	NYSE	FFC	Fri, Aug 26, 2016	21.59	21.82	21.52	21.55
3418	NYSE	FFC	Thu, Aug 25, 2016	21.79	21.88	21.55	21.59
3417	NYSE	FFC	Wed, Aug 24, 2016	22.09	22.12	21.77	21.86
3416	NYSE	FFC	Tue, Aug 23, 2016	22.10	22.18	22.07	22.07
3415	NYSE	FFC	Mon, Aug 22, 2016	22.10	22.20	22.03	22.07
3414	NYSE	FFC	Fri, Aug 19, 2016	22.22	22.25	22.15	22.08
3413	NYSE	FFC	Thu, Aug 18, 2016	22.17	22.25	22.12	22.22
3412	NYSE	FFC	Wed, Aug 17, 2016	22.09	22.13	22.02	22.11
3411	NYSE	FFC	Tue, Aug 16, 2016	22.10	22.10	22.03	22.05
3410	NYSE	FFC	Mon, Aug 15, 2016	22.05	22.12	22.00	22.02
3409	NYSE	FFC	Fri, Aug 12, 2016	22.00	22.07	21.94	22.05
3408	NYSE	FFC	Thu, Aug 11, 2016	22.01	22.02	21.94	21.94
3407	NYSE	FFC	Wed, Aug 10, 2016	21.81	22.10	21.81	21.94
3406	NYSE	FFC	Tue, Aug 9, 2016	21.88	21.97	21.84	21.84
3405	NYSE	FFC	Mon, Aug 8, 2016	21.74	21.87	21.72	21.84
3404	NYSE	FFC	Fri, Aug 5, 2016	21.72	21.80	21.70	21.75
3403	NYSE	FFC	Thu, Aug 4, 2016	21.63	21.87	21.63	21.71
3402	NYSE	FFC	Wed, Aug 3, 2016	21.62	21.68	21.60	21.62
3401	NYSE	FFC	Tue, Aug 2, 2016	21.66	21.69	21.60	21.62
3400	NYSE	FFC	Mon, Aug 1, 2016	21.68	21.70	21.65	21.66
3399	NYSE	FFC	Fri, Jul 29, 2016	21.60	21.68	21.60	21.60
3398	NYSE	FFC	Thu, Jul 28, 2016	21.62	21.65	21.60	21.60
3397	NYSE	FFC	Wed, Jul 27, 2016	21.65	21.69	21.60	21.60
3396	NYSE	FFC	Tue, Jul 26, 2016	21.60	21.64	21.53	21.61
3395	NYSE	FFC	Mon, Jul 25, 2016	21.69	21.72	21.60	21.63
3394	NYSE	FFC	Fri, Jul 22, 2016	21.66	21.88	21.66	21.70
3393	NYSE	FFC	Thu, Jul 21, 2016	21.72	21.79	21.65	21.65
3392	NYSE	FFC	Wed, Jul 20, 2016	21.79	21.79	21.65	21.67
3391	NYSE	FFC	Tue, Jul 19, 2016	21.76	21.89	21.76	21.72
3390	NYSE	FFC	Mon, Jul 18, 2016	21.75	21.82	21.69	21.76
3389	NYSE	FFC	Fri, Jul 15, 2016	21.60	21.67	21.55	21.61
3388	NYSE	FFC	Thu, Jul 14, 2016	21.70	21.70	21.41	21.50
3387	NYSE	FFC	Wed, Jul 13, 2016	21.48	21.64	21.32	21.52
3386	NYSE	FFC	Tue, Jul 12, 2016	21.71	21.74	21.48	21.53
3385	NYSE	FFC	Mon, Jul 11, 2016	21.90	21.97	21.44	21.56
3384	NYSE	FFC	Fri, Jul 8, 2016	21.80	22.00	21.60	21.97
3383	NYSE	FFC	Thu, Jul 7, 2016	21.62	21.79	21.56	21.79
3382	NYSE	FFC	Wed, Jul 6, 2016	21.53	21.68	21.50	21.62
3381	NYSE	FFC	Tue, Jul 5, 2016	21.65	21.70	21.58	21.63
3380	NYSE	FFC	Fri, Jul 1, 2016	21.70	21.75	21.65	21.70
3379	NYSE	FFC	Thu, Jun 30, 2016	21.71	21.73	21.59	21.66
3378	NYSE	FFC	Wed, Jun 29, 2016	21.54	21.73	21.54	21.58
3377	NYSE	FFC	Tue, Jun 28, 2016	21.37	21.58	21.32	21.55
3376	NYSE	FFC	Mon, Jun 27, 2016	21.30	21.32	21.10	21.21
3375	NYSE	FFC	Fri, Jun 24, 2016	21.15	21.42	20.61	21.34
3374	NYSE	FFC	Thu, Jun 23, 2016	21.57	21.58	21.46	21.53
3373	NYSE	FFC	Wed, Jun 22, 2016	21.48	21.54	21.37	21.48
3372	NYSE	FFC	Tue, Jun 21, 2016	21.42	21.51	21.29	21.43
3371	NYSE	FFC	Mon, Jun 20, 2016	21.40	21.52	21.23	21.36
3370	NYSE	FFC	Fri, Jun 17, 2016	21.23	21.37	21.18	21.37
3369	NYSE	FFC	Thu, Jun 16, 2016	21.12	21.35	21.12	21.27
3368	NYSE	FFC	Wed, Jun 15, 2016	21.12	21.35	21.05	21.25
3367	NYSE	FFC	Tue, Jun 14, 2016	20.91	21.11	20.82	21.07
3366	NYSE	FFC	Mon, Jun 13, 2016	20.98	21.06	20.80	20.98
3365	NYSE	FFC	Fri, Jun 10, 2016	21.02	21.12	20.98	21.05
3364	NYSE	FFC	Thu, Jun 9, 2016	20.82	21.09	20.68	21.08
3363	NYSE	FFC	Wed, Jun 8, 2016	21.07	21.13	20.86	20.89
3362	NYSE	FFC	Tue, Jun 7, 2016	20.93	21.13	20.86	21.08
3361	NYSE	FFC	Mon, Jun 6, 2016	20.81	20.98	20.81	20.96
3360	NYSE	FFC	Fri, Jun 3, 2016	20.73	20.85	20.68	20.85
3359	NYSE	FFC	Thu, Jun 2, 2016	20.90	20.90	20.70	20.76
3358	NYSE	FFC	Wed, Jun 1, 2016	20.70	20.90	20.66	20.90
3357	NYSE	FFC	Tue, May 31, 2016	20.80	20.86	20.65	20.74
3356	NYSE	FFC	Fri, May 27, 2016	20.63	20.77	20.60	20.77
3355	NYSE	FFC	Thu, May 26, 2016	20.77	20.83	20.65	20.67
3354	NYSE	FFC	Wed, May 25, 2016	20.76	20.86	20.73	20.77
3353	NYSE	FFC	Tue, May 24, 2016	20.71	20.82	20.69	20.75
3352	NYSE	FFC	Mon, May 23, 2016	20.57	20.70	20.56	20.70
3351	NYSE	FFC	Fri, May 20, 2016	20.68	20.80	20.60	20.61
3350	NYSE	FFC	Thu, May 19, 2016	20.72	20.79	20.56	20.67
3349	NYSE	FFC	Wed, May 18, 2016	21.04	21.19	20.85	21.01
3348	NYSE	FFC	Tue, May 17, 2016	21.00	21.16	20.96	21.16
3347	NYSE	FFC	Mon, May 16, 2016	20.92	21.00	20.87	21.00
3346	NYSE	FFC	Fri, May 13, 2016	20.93	20.93	20.85	20.91
3345	NYSE	FFC	Thu, May 12, 2016	20.92	20.95	20.85	20.91
3344	NYSE	FFC	Wed, May 11, 2016	20.91	20.95	20.74	20.86
3343	NYSE	FFC	Tue, May 10, 2016	20.79	20.94	20.75	20.94
3342	NYSE	FFC	Mon, May 9, 2016	20.63	20.88	20.60	20.88
3341	NYSE	FFC	Fri, May 6, 2016	20.56	20.71	20.53	20.70
3340	NYSE	FFC	Thu, May 5, 2016	20.31	20.65	20.27	20.60
3339	NYSE	FFC	Wed, May 4, 2016	20.35	20.43	20.35	20.38
3338	NYSE	FFC	Tue, May 3, 2016	20.42	20.55	20.37	20.48
3337	NYSE	FFC	Mon, May 2, 2016	20.57	20.63	20.50	20.56
3336	NYSE	FFC	Fri, Apr 29, 2016	20.68	20.69	20.59	20.63
3335	NYSE	FFC	Thu, Apr 28, 2016	20.76	20.83	20.64	20.71
3334	NYSE	FFC	Wed, Apr 27, 2016	20.75	20.81	20.66	20.79
3333	NYSE	FFC	Tue, Apr 26, 2016	20.61	20.76	20.61	20.71
3332	NYSE	FFC	Mon, Apr 25, 2016	20.72	20.72	20.54	20.63
3331	NYSE	FFC	Fri, Apr 22, 2016	20.53	20.73	20.49	20.66
3330	NYSE	FFC	Thu, Apr 21, 2016	20.70	20.76	20.54	20.58
3329	NYSE	FFC	Wed, Apr 20, 2016	20.76	20.78	20.61	20.70
3328	NYSE	FFC	Tue, Apr 19, 2016	20.76	20.87	20.70	20.83
3327	NYSE	FFC	Mon, Apr 18, 2016	20.57	20.76	20.57	20.74
3326	NYSE	FFC	Fri, Apr 15, 2016	20.65	20.68	20.54	20.65
3325	NYSE	FFC	Thu, Apr 14, 2016	20.51	20.65	20.49	20.62
3324	NYSE	FFC	Wed, Apr 13, 2016	20.55	20.60	20.45	20.52
3323	NYSE	FFC	Tue, Apr 12, 2016	20.41	20.64	20.40	20.55
3322	NYSE	FFC	Mon, Apr 11, 2016	20.08	20.46	20.04	20.39
3321	NYSE	FFC	Fri, Apr 8, 2016	19.99	20.07	19.98	20.00
3320	NYSE	FFC	Thu, Apr 7, 2016	20.07	20.08	19.93	19.94
3319	NYSE	FFC	Wed, Apr 6, 2016	20.22	20.22	20.02	20.02
3318	NYSE	FFC	Tue, Apr 5, 2016	20.30	20.30	20.30	20.15
3317	NYSE	FFC	Mon, Apr 4, 2016	20.37	20.39	20.22	20.30
3316	NYSE	FFC	Fri, Apr 1, 2016	20.24	20.50	20.23	20.27
3315	NYSE	FFC	Thu, Mar 31, 2016	20.28	20.35	20.25	20.35
3314	NYSE	FFC	Wed, Mar 30, 2016	20.26	20.30	20.15	20.27
3313	NYSE	FFC	Tue, Mar 29, 2016	20.14	20.25	20.09	20.24
3312	NYSE	FFC	Mon, Mar 28, 2016	20.16	20.19	20.07	20.13
3311	NYSE	FFC	Thu, Mar 24, 2016	20.12	20.18	20.07	20.09
3310	NYSE	FFC	Wed, Mar 23, 2016	20.20	20.21	20.14	20.18
3309	NYSE	FFC	Tue, Mar 22, 2016	20.13	20.22	20.10	20.22
3308	NYSE	FFC	Mon, Mar 21, 2016	20.12	20.19	20.06	20.19
3307	NYSE	FFC	Fri, Mar 18, 2016	20.34	20.39	20.13	20.23
3306	NYSE	FFC	Thu, Mar 17, 2016	20.21	20.39	20.21	20.31
3305	NYSE	FFC	Wed, Mar 16, 2016	20.10	20.33	20.04	20.21
3304	NYSE	FFC	Tue, Mar 15, 2016	20.13	20.13	20.13	20.12
3303	NYSE	FFC	Mon, Mar 14, 2016	20.05	20.08	20.01	20.08
3302	NYSE	FFC	Fri, Mar 11, 2016	20.14	20.14	20.14	20.05
3301	NYSE	FFC	Thu, Mar 10, 2016	20.05	20.05	20.05	20.14
3300	NYSE	FFC	Wed, Mar 9, 2016	19.87	20.08	19.80	20.05
3299	NYSE	FFC	Tue, Mar 8, 2016	19.84	19.93	19.77	19.91
3298	NYSE	FFC	Mon, Mar 7, 2016	20.03	20.04	19.75	19.83
3297	NYSE	FFC	Fri, Mar 4, 2016	20.04	20.10	19.88	20.06
3296	NYSE	FFC	Thu, Mar 3, 2016	20.05	20.05	20.05	20.03
3295	NYSE	FFC	Wed, Mar 2, 2016	19.83	20.08	19.83	20.05
3294	NYSE	FFC	Tue, Mar 1, 2016	19.78	19.94	19.72	19.83
3293	NYSE	FFC	Mon, Feb 29, 2016	19.72	19.83	19.66	19.78
3292	NYSE	FFC	Fri, Feb 26, 2016	19.57	19.70	19.57	19.70
3291	NYSE	FFC	Thu, Feb 25, 2016	19.50	19.62	19.48	19.62
3290	NYSE	FFC	Wed, Feb 24, 2016	19.37	19.50	19.27	19.49
3289	NYSE	FFC	Tue, Feb 23, 2016	19.35	19.49	19.25	19.43
3288	NYSE	FFC	Mon, Feb 22, 2016	19.62	19.69	19.32	19.32
3287	NYSE	FFC	Fri, Feb 19, 2016	19.40	19.87	19.35	19.55
3286	NYSE	FFC	Thu, Feb 18, 2016	19.56	19.83	19.46	19.46
3285	NYSE	FFC	Wed, Feb 17, 2016	18.80	19.78	18.79	19.71
3284	NYSE	FFC	Tue, Feb 16, 2016	19.00	19.00	18.58	18.72
3283	NYSE	FFC	Fri, Feb 12, 2016	19.04	19.17	18.86	18.97
3282	NYSE	FFC	Thu, Feb 11, 2016	19.11	19.18	18.86	18.87
3281	NYSE	FFC	Wed, Feb 10, 2016	19.42	19.43	19.25	19.31
3280	NYSE	FFC	Tue, Feb 9, 2016	19.20	19.45	19.03	19.28
3279	NYSE	FFC	Mon, Feb 8, 2016	19.71	19.71	19.22	19.41
3278	NYSE	FFC	Fri, Feb 5, 2016	19.86	19.86	19.72	19.82
3277	NYSE	FFC	Thu, Feb 4, 2016	19.92	19.94	19.83	19.87
3276	NYSE	FFC	Wed, Feb 3, 2016	19.98	19.98	19.84	19.94
3275	NYSE	FFC	Tue, Feb 2, 2016	19.78	19.95	19.73	19.95
3274	NYSE	FFC	Mon, Feb 1, 2016	19.89	19.99	19.75	19.95
3273	NYSE	FFC	Fri, Jan 29, 2016	19.77	19.96	19.66	19.91
3272	NYSE	FFC	Thu, Jan 28, 2016	19.34	19.74	19.26	19.68
3271	NYSE	FFC	Wed, Jan 27, 2016	19.48	19.54	19.32	19.34
3270	NYSE	FFC	Tue, Jan 26, 2016	19.12	19.49	19.12	19.47
3269	NYSE	FFC	Mon, Jan 25, 2016	19.50	19.51	19.11	19.12
3268	NYSE	FFC	Fri, Jan 22, 2016	19.42	19.59	19.40	19.53
3267	NYSE	FFC	Thu, Jan 21, 2016	18.79	19.32	18.55	19.30
3266	NYSE	FFC	Wed, Jan 20, 2016	18.92	19.50	18.35	18.71
3265	NYSE	FFC	Tue, Jan 19, 2016	19.71	19.76	19.16	19.19
3264	NYSE	FFC	Fri, Jan 15, 2016	19.54	19.67	19.30	19.58
3263	NYSE	FFC	Thu, Jan 14, 2016	19.77	19.80	19.50	19.67
3262	NYSE	FFC	Wed, Jan 13, 2016	19.96	20.00	19.65	19.77
3261	NYSE	FFC	Tue, Jan 12, 2016	19.80	19.97	19.75	19.95
3260	NYSE	FFC	Mon, Jan 11, 2016	19.76	19.82	19.60	19.78
3259	NYSE	FFC	Fri, Jan 8, 2016	19.87	19.93	19.75	19.78
3258	NYSE	FFC	Thu, Jan 7, 2016	19.83	19.98	19.77	19.80
3257	NYSE	FFC	Wed, Jan 6, 2016	19.85	19.99	19.82	19.93
3256	NYSE	FFC	Tue, Jan 5, 2016	20.05	20.10	19.96	19.97
3255	NYSE	FFC	Mon, Jan 4, 2016	19.89	20.12	19.73	20.01
3254	NYSE	FFC	Thu, Dec 31, 2015	20.09	20.20	20.01	20.05
3253	NYSE	FFC	Wed, Dec 30, 2015	19.91	20.20	19.91	20.18
3252	NYSE	FFC	Tue, Dec 29, 2015	20.06	20.06	19.81	19.99
3251	NYSE	FFC	Mon, Dec 28, 2015	20.20	20.20	19.99	20.05
3250	NYSE	FFC	Thu, Dec 24, 2015	20.17	20.25	20.12	20.25
3249	NYSE	FFC	Wed, Dec 23, 2015	20.29	20.29	20.14	20.22
3248	NYSE	FFC	Tue, Dec 22, 2015	20.06	20.29	19.97	20.22
3247	NYSE	FFC	Mon, Dec 21, 2015	20.15	20.15	19.95	20.03
3246	NYSE	FFC	Fri, Dec 18, 2015	20.23	20.32	20.10	20.18
3245	NYSE	FFC	Thu, Dec 17, 2015	19.85	20.28	19.82	20.28
3244	NYSE	FFC	Wed, Dec 16, 2015	19.46	19.83	19.42	19.81
3243	NYSE	FFC	Tue, Dec 15, 2015	19.21	19.50	19.12	19.46
3242	NYSE	FFC	Mon, Dec 14, 2015	19.69	19.78	18.87	19.03
3241	NYSE	FFC	Fri, Dec 11, 2015	20.17	20.18	19.63	19.81
3240	NYSE	FFC	Thu, Dec 10, 2015	20.19	20.36	20.14	20.23
3239	NYSE	FFC	Wed, Dec 9, 2015	20.10	20.23	20.07	20.19
3238	NYSE	FFC	Tue, Dec 8, 2015	20.07	20.28	20.05	20.14
3237	NYSE	FFC	Mon, Dec 7, 2015	19.93	20.25	19.72	20.16
3236	NYSE	FFC	Fri, Dec 4, 2015	20.12	20.27	20.06	20.14
3235	NYSE	FFC	Thu, Dec 3, 2015	20.23	20.34	20.17	20.18
3234	NYSE	FFC	Wed, Dec 2, 2015	19.97	20.41	19.83	20.31
3233	NYSE	FFC	Tue, Dec 1, 2015	20.11	20.12	19.96	20.03
3232	NYSE	FFC	Mon, Nov 30, 2015	20.20	20.20	20.10	20.14
3231	NYSE	FFC	Fri, Nov 27, 2015	20.18	20.24	20.15	20.18
3230	NYSE	FFC	Wed, Nov 25, 2015	20.23	20.26	20.16	20.18
3229	NYSE	FFC	Tue, Nov 24, 2015	20.17	20.29	20.17	20.27
3228	NYSE	FFC	Mon, Nov 23, 2015	20.14	20.28	20.14	20.17
3227	NYSE	FFC	Fri, Nov 20, 2015	20.08	20.23	20.08	20.18
3226	NYSE	FFC	Thu, Nov 19, 2015	20.18	20.29	20.09	20.11
3225	NYSE	FFC	Wed, Nov 18, 2015	20.42	20.42	20.13	20.19
3224	NYSE	FFC	Tue, Nov 17, 2015	20.38	20.55	20.37	20.49
3223	NYSE	FFC	Mon, Nov 16, 2015	20.17	20.44	20.15	20.40
3222	NYSE	FFC	Fri, Nov 13, 2015	20.08	20.30	20.04	20.24
3221	NYSE	FFC	Thu, Nov 12, 2015	20.28	20.28	20.11	20.11
3220	NYSE	FFC	Wed, Nov 11, 2015	20.34	20.41	20.18	20.36
3219	NYSE	FFC	Tue, Nov 10, 2015	19.81	20.43	19.76	20.37
3218	NYSE	FFC	Mon, Nov 9, 2015	19.86	19.96	19.75	19.88
3217	NYSE	FFC	Fri, Nov 6, 2015	20.07	20.07	19.90	20.00
3216	NYSE	FFC	Thu, Nov 5, 2015	20.10	20.21	20.07	20.16
3215	NYSE	FFC	Wed, Nov 4, 2015	20.06	20.15	20.06	20.12
3214	NYSE	FFC	Tue, Nov 3, 2015	19.85	20.12	19.85	20.06
3213	NYSE	FFC	Mon, Nov 2, 2015	19.55	19.98	19.55	19.94
3212	NYSE	FFC	Fri, Oct 30, 2015	19.47	19.69	19.31	19.62
3211	NYSE	FFC	Thu, Oct 29, 2015	19.45	19.54	19.40	19.40
3210	NYSE	FFC	Wed, Oct 28, 2015	19.58	19.64	19.43	19.45
3209	NYSE	FFC	Tue, Oct 27, 2015	19.69	19.70	19.58	19.59
3208	NYSE	FFC	Mon, Oct 26, 2015	19.65	19.73	19.62	19.70
3207	NYSE	FFC	Fri, Oct 23, 2015	19.76	19.79	19.67	19.72
3206	NYSE	FFC	Thu, Oct 22, 2015	19.87	19.90	19.73	19.75
3205	NYSE	FFC	Wed, Oct 21, 2015	19.80	19.90	19.64	19.81
3204	NYSE	FFC	Tue, Oct 20, 2015	19.78	19.89	19.75	19.87
3203	NYSE	FFC	Mon, Oct 19, 2015	19.67	19.84	19.61	19.84
3202	NYSE	FFC	Fri, Oct 16, 2015	19.65	19.75	19.53	19.75
3201	NYSE	FFC	Thu, Oct 15, 2015	19.45	19.65	19.42	19.63
3200	NYSE	FFC	Wed, Oct 14, 2015	19.54	19.61	19.48	19.49
3199	NYSE	FFC	Tue, Oct 13, 2015	19.40	19.61	19.40	19.60
3198	NYSE	FFC	Mon, Oct 12, 2015	19.46	19.55	19.37	19.47
3197	NYSE	FFC	Fri, Oct 9, 2015	19.38	19.56	19.34	19.51
3196	NYSE	FFC	Thu, Oct 8, 2015	19.27	19.41	19.14	19.34
3195	NYSE	FFC	Wed, Oct 7, 2015	19.10	19.34	19.10	19.25
3194	NYSE	FFC	Tue, Oct 6, 2015	18.98	19.20	18.92	19.09
3193	NYSE	FFC	Mon, Oct 5, 2015	18.74	19.08	18.74	18.98
3192	NYSE	FFC	Fri, Oct 2, 2015	18.57	18.71	18.51	18.69
3191	NYSE	FFC	Thu, Oct 1, 2015	18.68	18.74	18.50	18.62
3190	NYSE	FFC	Wed, Sep 30, 2015	18.42	18.75	18.40	18.75
3189	NYSE	FFC	Tue, Sep 29, 2015	18.30	18.41	18.24	18.36
3188	NYSE	FFC	Mon, Sep 28, 2015	18.44	18.50	18.30	18.30
3187	NYSE	FFC	Fri, Sep 25, 2015	18.53	18.57	18.51	18.55
3186	NYSE	FFC	Thu, Sep 24, 2015	18.50	18.52	18.38	18.49
3185	NYSE	FFC	Wed, Sep 23, 2015	18.52	18.60	18.51	18.60
3184	NYSE	FFC	Tue, Sep 22, 2015	18.53	18.67	18.48	18.54
3183	NYSE	FFC	Mon, Sep 21, 2015	18.80	18.87	18.58	18.60
3182	NYSE	FFC	Fri, Sep 18, 2015	18.80	19.11	18.79	18.99
3181	NYSE	FFC	Thu, Sep 17, 2015	18.47	18.86	18.41	18.86
3180	NYSE	FFC	Wed, Sep 16, 2015	18.48	18.52	18.43	18.51
3179	NYSE	FFC	Tue, Sep 15, 2015	18.47	18.57	18.40	18.52
3178	NYSE	FFC	Mon, Sep 14, 2015	18.64	18.68	18.51	18.52
3177	NYSE	FFC	Fri, Sep 11, 2015	18.46	18.77	18.45	18.71
3176	NYSE	FFC	Thu, Sep 10, 2015	18.47	18.58	18.47	18.50
3175	NYSE	FFC	Wed, Sep 9, 2015	18.54	18.60	18.41	18.55
3174	NYSE	FFC	Tue, Sep 8, 2015	18.55	18.55	18.41	18.46
3173	NYSE	FFC	Fri, Sep 4, 2015	18.32	18.45	18.30	18.45
3172	NYSE	FFC	Thu, Sep 3, 2015	18.30	18.44	18.30	18.36
3171	NYSE	FFC	Wed, Sep 2, 2015	18.21	18.34	18.21	18.32
3170	NYSE	FFC	Tue, Sep 1, 2015	17.95	18.30	17.92	18.19
3169	NYSE	FFC	Mon, Aug 31, 2015	18.22	18.24	18.05	18.05
3168	NYSE	FFC	Fri, Aug 28, 2015	18.20	18.26	18.13	18.18
3167	NYSE	FFC	Thu, Aug 27, 2015	18.20	18.29	18.15	18.20
3166	NYSE	FFC	Wed, Aug 26, 2015	18.20	18.25	18.04	18.12
3165	NYSE	FFC	Tue, Aug 25, 2015	17.99	18.19	17.96	18.06
3164	NYSE	FFC	Mon, Aug 24, 2015	17.82	17.87	16.75	17.59
3163	NYSE	FFC	Fri, Aug 21, 2015	18.50	18.55	18.11	18.15
3162	NYSE	FFC	Thu, Aug 20, 2015	18.72	18.75	18.60	18.60
3161	NYSE	FFC	Wed, Aug 19, 2015	18.84	18.90	18.77	18.89
3160	NYSE	FFC	Tue, Aug 18, 2015	18.66	18.99	18.66	18.92
3159	NYSE	FFC	Mon, Aug 17, 2015	18.67	18.89	18.61	18.70
3158	NYSE	FFC	Fri, Aug 14, 2015	18.60	18.78	18.60	18.78
3157	NYSE	FFC	Thu, Aug 13, 2015	18.63	18.74	18.62	18.65
3156	NYSE	FFC	Wed, Aug 12, 2015	18.53	18.65	18.53	18.62
3155	NYSE	FFC	Tue, Aug 11, 2015	18.52	18.63	18.49	18.55
3154	NYSE	FFC	Mon, Aug 10, 2015	18.66	18.83	18.57	18.58
3153	NYSE	FFC	Fri, Aug 7, 2015	18.67	18.81	18.57	18.74
3152	NYSE	FFC	Thu, Aug 6, 2015	18.86	18.86	18.73	18.74
3151	NYSE	FFC	Wed, Aug 5, 2015	18.83	18.94	18.81	18.84
3150	NYSE	FFC	Tue, Aug 4, 2015	18.60	18.84	18.58	18.83
3149	NYSE	FFC	Mon, Aug 3, 2015	18.49	18.62	18.42	18.60
3148	NYSE	FFC	Fri, Jul 31, 2015	18.57	18.62	18.48	18.48
3147	NYSE	FFC	Thu, Jul 30, 2015	18.37	18.54	18.36	18.47
3146	NYSE	FFC	Wed, Jul 29, 2015	18.37	18.58	18.33	18.39
3145	NYSE	FFC	Tue, Jul 28, 2015	18.33	18.47	18.33	18.37
3144	NYSE	FFC	Mon, Jul 27, 2015	18.56	18.57	18.09	18.38
3143	NYSE	FFC	Fri, Jul 24, 2015	18.83	18.90	18.66	18.66
3142	NYSE	FFC	Thu, Jul 23, 2015	18.99	19.00	18.82	18.85
3141	NYSE	FFC	Wed, Jul 22, 2015	19.03	19.10	18.88	18.95
3140	NYSE	FFC	Tue, Jul 21, 2015	19.30	19.39	19.17	19.39
3139	NYSE	FFC	Mon, Jul 20, 2015	19.52	19.53	19.33	19.37
3138	NYSE	FFC	Fri, Jul 17, 2015	19.65	19.66	19.46	19.51
3137	NYSE	FFC	Thu, Jul 16, 2015	19.60	19.67	19.40	19.66
3136	NYSE	FFC	Wed, Jul 15, 2015	19.55	19.63	19.55	19.59
3135	NYSE	FFC	Tue, Jul 14, 2015	19.43	19.58	19.43	19.54
3134	NYSE	FFC	Mon, Jul 13, 2015	19.39	19.54	19.30	19.50
3133	NYSE	FFC	Fri, Jul 10, 2015	19.33	19.44	19.32	19.41
3132	NYSE	FFC	Thu, Jul 9, 2015	19.19	19.40	19.19	19.33
3131	NYSE	FFC	Wed, Jul 8, 2015	19.18	19.25	19.10	19.13
3130	NYSE	FFC	Tue, Jul 7, 2015	19.20	19.29	19.09	19.25
3129	NYSE	FFC	Mon, Jul 6, 2015	19.04	19.29	19.04	19.20
3128	NYSE	FFC	Thu, Jul 2, 2015	19.10	19.22	19.09	19.16
3127	NYSE	FFC	Wed, Jul 1, 2015	18.72	19.14	18.72	19.09
3126	NYSE	FFC	Tue, Jun 30, 2015	18.55	18.73	18.42	18.66
3125	NYSE	FFC	Mon, Jun 29, 2015	18.80	18.86	18.22	18.47
3124	NYSE	FFC	Fri, Jun 26, 2015	19.50	19.55	18.68	18.88
3123	NYSE	FFC	Thu, Jun 25, 2015	19.66	19.67	19.46	19.50
3122	NYSE	FFC	Wed, Jun 24, 2015	19.57	19.72	19.57	19.61
3121	NYSE	FFC	Tue, Jun 23, 2015	19.71	19.74	19.57	19.61
3120	NYSE	FFC	Mon, Jun 22, 2015	19.90	19.90	19.74	19.75
3119	NYSE	FFC	Fri, Jun 19, 2015	19.90	19.97	19.84	19.93
3118	NYSE	FFC	Thu, Jun 18, 2015	19.87	19.98	19.87	19.98
3117	NYSE	FFC	Wed, Jun 17, 2015	19.97	19.97	19.85	19.85
3116	NYSE	FFC	Tue, Jun 16, 2015	19.89	19.98	19.89	19.97
3115	NYSE	FFC	Mon, Jun 15, 2015	19.82	19.90	19.71	19.84
3114	NYSE	FFC	Fri, Jun 12, 2015	20.00	20.05	19.91	19.96
3113	NYSE	FFC	Thu, Jun 11, 2015	19.78	20.11	19.78	20.06
3112	NYSE	FFC	Wed, Jun 10, 2015	20.00	20.03	19.75	19.75
3111	NYSE	FFC	Tue, Jun 9, 2015	20.11	20.15	20.01	20.01
3110	NYSE	FFC	Mon, Jun 8, 2015	20.31	20.37	20.12	20.12
3109	NYSE	FFC	Fri, Jun 5, 2015	20.39	20.40	20.30	20.33
3108	NYSE	FFC	Thu, Jun 4, 2015	20.46	20.55	20.43	20.43
3107	NYSE	FFC	Wed, Jun 3, 2015	20.49	20.53	20.42	20.49
3106	NYSE	FFC	Tue, Jun 2, 2015	20.49	20.51	20.40	20.46
3105	NYSE	FFC	Mon, Jun 1, 2015	20.52	20.54	20.47	20.49
3104	NYSE	FFC	Fri, May 29, 2015	20.58	20.58	20.51	20.53
3103	NYSE	FFC	Thu, May 28, 2015	20.53	20.58	20.47	20.56
3102	NYSE	FFC	Wed, May 27, 2015	20.49	20.58	20.41	20.57
3101	NYSE	FFC	Tue, May 26, 2015	20.43	20.55	20.40	20.54
3100	NYSE	FFC	Fri, May 22, 2015	20.49	20.49	20.40	20.43
3099	NYSE	FFC	Thu, May 21, 2015	20.55	20.58	20.47	20.47
3098	NYSE	FFC	Wed, May 20, 2015	20.58	20.62	20.53	20.53
3097	NYSE	FFC	Tue, May 19, 2015	20.50	20.68	20.38	20.64
3096	NYSE	FFC	Mon, May 18, 2015	20.72	20.72	20.57	20.69
3095	NYSE	FFC	Fri, May 15, 2015	20.57	20.71	20.57	20.67
3094	NYSE	FFC	Thu, May 14, 2015	20.49	20.67	20.43	20.61
3093	NYSE	FFC	Wed, May 13, 2015	20.32	20.45	20.18	20.41
3092	NYSE	FFC	Tue, May 12, 2015	20.27	20.45	20.22	20.28
3091	NYSE	FFC	Mon, May 11, 2015	20.50	20.56	20.36	20.37
3090	NYSE	FFC	Fri, May 8, 2015	20.24	20.62	20.24	20.62
3089	NYSE	FFC	Thu, May 7, 2015	20.10	20.31	20.09	20.17
3088	NYSE	FFC	Wed, May 6, 2015	20.51	20.53	20.10	20.11
3087	NYSE	FFC	Tue, May 5, 2015	20.65	20.65	20.42	20.51
3086	NYSE	FFC	Mon, May 4, 2015	20.60	20.66	20.55	20.61
3085	NYSE	FFC	Fri, May 1, 2015	20.60	20.67	20.50	20.59
3084	NYSE	FFC	Thu, Apr 30, 2015	20.63	20.67	20.58	20.59
3083	NYSE	FFC	Wed, Apr 29, 2015	20.61	20.71	20.61	20.64
3082	NYSE	FFC	Tue, Apr 28, 2015	20.64	20.68	20.61	20.63
3081	NYSE	FFC	Mon, Apr 27, 2015	20.70	20.76	20.60	20.60
3080	NYSE	FFC	Fri, Apr 24, 2015	20.71	20.80	20.62	20.62
3079	NYSE	FFC	Thu, Apr 23, 2015	20.77	20.83	20.72	20.72
3078	NYSE	FFC	Wed, Apr 22, 2015	20.69	20.76	20.68	20.74
3077	NYSE	FFC	Tue, Apr 21, 2015	20.71	20.79	20.65	20.73
3076	NYSE	FFC	Mon, Apr 20, 2015	20.74	20.90	20.68	20.87
3075	NYSE	FFC	Fri, Apr 17, 2015	20.65	20.73	20.60	20.73
3074	NYSE	FFC	Thu, Apr 16, 2015	20.71	20.73	20.63	20.69
3073	NYSE	FFC	Wed, Apr 15, 2015	20.75	20.75	20.64	20.73
3072	NYSE	FFC	Tue, Apr 14, 2015	20.65	20.75	20.59	20.73
3071	NYSE	FFC	Mon, Apr 13, 2015	20.62	20.73	20.61	20.70
3070	NYSE	FFC	Fri, Apr 10, 2015	20.69	20.72	20.57	20.62
3069	NYSE	FFC	Thu, Apr 9, 2015	20.61	20.70	20.57	20.70
3068	NYSE	FFC	Wed, Apr 8, 2015	20.53	20.63	20.42	20.61
3067	NYSE	FFC	Tue, Apr 7, 2015	20.39	20.49	20.31	20.49
3066	NYSE	FFC	Mon, Apr 6, 2015	20.39	20.42	20.35	20.38
3065	NYSE	FFC	Thu, Apr 2, 2015	20.30	20.50	20.29	20.39
3064	NYSE	FFC	Wed, Apr 1, 2015	20.26	20.43	20.17	20.38
3063	NYSE	FFC	Tue, Mar 31, 2015	20.32	20.36	20.21	20.34
3062	NYSE	FFC	Mon, Mar 30, 2015	20.31	20.35	20.11	20.27
3061	NYSE	FFC	Fri, Mar 27, 2015	20.00	20.31	20.00	20.31
3060	NYSE	FFC	Thu, Mar 26, 2015	20.06	20.10	19.92	20.01
3059	NYSE	FFC	Wed, Mar 25, 2015	20.11	20.15	20.06	20.06
3058	NYSE	FFC	Tue, Mar 24, 2015	20.15	20.20	20.05	20.11
3057	NYSE	FFC	Mon, Mar 23, 2015	20.37	20.40	20.13	20.14
3056	NYSE	FFC	Fri, Mar 20, 2015	20.32	20.44	20.29	20.37
3055	NYSE	FFC	Thu, Mar 19, 2015	20.30	20.40	20.22	20.40
3054	NYSE	FFC	Wed, Mar 18, 2015	20.15	20.33	20.01	20.30
3053	NYSE	FFC	Tue, Mar 17, 2015	20.30	20.31	20.11	20.15
3052	NYSE	FFC	Mon, Mar 16, 2015	20.31	20.35	20.25	20.32
3051	NYSE	FFC	Fri, Mar 13, 2015	20.40	20.47	20.30	20.33
3050	NYSE	FFC	Thu, Mar 12, 2015	20.38	20.46	20.38	20.46
3049	NYSE	FFC	Wed, Mar 11, 2015	20.36	20.40	20.30	20.38
3048	NYSE	FFC	Tue, Mar 10, 2015	20.21	20.35	20.21	20.33
3047	NYSE	FFC	Mon, Mar 9, 2015	20.27	20.34	20.18	20.30
3046	NYSE	FFC	Fri, Mar 6, 2015	20.49	20.49	20.25	20.26
3045	NYSE	FFC	Thu, Mar 5, 2015	20.53	20.59	20.50	20.50
3044	NYSE	FFC	Wed, Mar 4, 2015	20.53	20.62	20.53	20.60
3043	NYSE	FFC	Tue, Mar 3, 2015	20.57	20.61	20.52	20.57
3042	NYSE	FFC	Mon, Mar 2, 2015	20.62	20.63	20.56	20.58
3041	NYSE	FFC	Fri, Feb 27, 2015	20.60	20.67	20.55	20.60
3040	NYSE	FFC	Thu, Feb 26, 2015	20.51	20.59	20.50	20.56
3039	NYSE	FFC	Wed, Feb 25, 2015	20.50	20.65	20.50	20.55
3038	NYSE	FFC	Tue, Feb 24, 2015	20.50	20.57	20.46	20.49
3037	NYSE	FFC	Mon, Feb 23, 2015	20.47	20.58	20.47	20.55
3036	NYSE	FFC	Fri, Feb 20, 2015	20.58	20.61	20.47	20.47
3035	NYSE	FFC	Thu, Feb 19, 2015	20.59	20.60	20.41	20.57
3034	NYSE	FFC	Wed, Feb 18, 2015	20.47	20.58	20.39	20.58
3033	NYSE	FFC	Tue, Feb 17, 2015	20.69	20.75	20.56	20.61
3032	NYSE	FFC	Fri, Feb 13, 2015	20.67	20.79	20.67	20.73
3031	NYSE	FFC	Thu, Feb 12, 2015	20.66	20.79	20.66	20.67
3030	NYSE	FFC	Wed, Feb 11, 2015	20.71	20.74	20.61	20.64
3029	NYSE	FFC	Tue, Feb 10, 2015	20.87	20.87	20.58	20.71
3028	NYSE	FFC	Mon, Feb 9, 2015	20.57	20.90	20.56	20.87
3027	NYSE	FFC	Fri, Feb 6, 2015	20.84	20.89	20.60	20.61
3026	NYSE	FFC	Thu, Feb 5, 2015	20.88	20.95	20.85	20.85
3025	NYSE	FFC	Wed, Feb 4, 2015	20.90	20.96	20.88	20.89
3024	NYSE	FFC	Tue, Feb 3, 2015	20.99	20.99	20.86	20.91
3023	NYSE	FFC	Mon, Feb 2, 2015	20.85	20.96	20.81	20.94
3022	NYSE	FFC	Fri, Jan 30, 2015	20.88	20.88	20.81	20.82
3021	NYSE	FFC	Thu, Jan 29, 2015	20.91	20.95	20.88	20.92
3020	NYSE	FFC	Wed, Jan 28, 2015	20.78	20.89	20.78	20.86
3019	NYSE	FFC	Tue, Jan 27, 2015	20.57	20.90	20.52	20.74
3018	NYSE	FFC	Mon, Jan 26, 2015	20.72	20.79	20.63	20.66
3017	NYSE	FFC	Fri, Jan 23, 2015	20.82	20.88	20.76	20.76
3016	NYSE	FFC	Thu, Jan 22, 2015	20.82	20.89	20.82	20.83
3015	NYSE	FFC	Wed, Jan 21, 2015	20.70	20.83	20.66	20.82
3014	NYSE	FFC	Tue, Jan 20, 2015	20.65	20.90	20.52	20.82
3013	NYSE	FFC	Fri, Jan 16, 2015	20.35	20.68	20.32	20.68
3012	NYSE	FFC	Thu, Jan 15, 2015	20.20	20.35	20.20	20.32
3011	NYSE	FFC	Wed, Jan 14, 2015	20.31	20.39	20.14	20.19
3010	NYSE	FFC	Tue, Jan 13, 2015	20.42	20.48	20.34	20.38
3009	NYSE	FFC	Mon, Jan 12, 2015	20.47	20.48	20.37	20.40
3008	NYSE	FFC	Fri, Jan 9, 2015	20.12	20.41	20.09	20.37
3007	NYSE	FFC	Thu, Jan 8, 2015	20.24	20.24	20.13	20.18
3006	NYSE	FFC	Wed, Jan 7, 2015	20.03	20.25	19.89	20.11
3005	NYSE	FFC	Tue, Jan 6, 2015	19.61	19.97	19.58	19.94
3004	NYSE	FFC	Mon, Jan 5, 2015	19.65	19.72	19.47	19.60
3003	NYSE	FFC	Fri, Jan 2, 2015	19.40	19.78	19.37	19.67
3002	NYSE	FFC	Wed, Dec 31, 2014	20.00	20.06	19.05	19.05
3001	NYSE	FFC	Tue, Dec 30, 2014	20.14	20.15	19.87	19.87
3000	NYSE	FFC	Mon, Dec 29, 2014	20.51	20.55	20.19	20.20
2999	NYSE	FFC	Fri, Dec 26, 2014	20.78	20.78	20.57	20.57
2998	NYSE	FFC	Wed, Dec 24, 2014	20.75	20.79	20.70	20.75
2997	NYSE	FFC	Tue, Dec 23, 2014	20.78	20.85	20.71	20.75
2996	NYSE	FFC	Mon, Dec 22, 2014	20.93	20.93	20.72	20.73
2995	NYSE	FFC	Fri, Dec 19, 2014	20.67	20.95	20.65	20.94
2994	NYSE	FFC	Thu, Dec 18, 2014	20.75	20.84	20.70	20.81
2993	NYSE	FFC	Wed, Dec 17, 2014	20.55	20.70	20.54	20.67
2992	NYSE	FFC	Tue, Dec 16, 2014	20.60	20.63	20.47	20.51
2991	NYSE	FFC	Mon, Dec 15, 2014	20.56	20.74	20.51	20.66
2990	NYSE	FFC	Fri, Dec 12, 2014	20.48	20.53	20.42	20.50
2989	NYSE	FFC	Thu, Dec 11, 2014	20.31	20.65	20.31	20.53
2988	NYSE	FFC	Wed, Dec 10, 2014	20.53	20.54	20.23	20.34
2987	NYSE	FFC	Tue, Dec 9, 2014	20.66	20.66	20.37	20.53
2986	NYSE	FFC	Mon, Dec 8, 2014	20.48	20.69	20.46	20.68
2985	NYSE	FFC	Fri, Dec 5, 2014	20.43	20.50	20.32	20.49
2984	NYSE	FFC	Thu, Dec 4, 2014	20.55	20.69	20.40	20.45
2983	NYSE	FFC	Wed, Dec 3, 2014	20.68	20.71	20.55	20.58
2982	NYSE	FFC	Tue, Dec 2, 2014	20.51	20.68	20.51	20.63
2981	NYSE	FFC	Mon, Dec 1, 2014	20.62	20.85	20.56	20.57
2980	NYSE	FFC	Fri, Nov 28, 2014	20.47	20.64	20.42	20.60
2979	NYSE	FFC	Wed, Nov 26, 2014	20.55	20.59	20.36	20.40
2978	NYSE	FFC	Tue, Nov 25, 2014	20.38	20.51	20.37	20.46
2977	NYSE	FFC	Mon, Nov 24, 2014	20.31	20.35	20.26	20.35
2976	NYSE	FFC	Fri, Nov 21, 2014	20.35	20.35	20.20	20.27
2975	NYSE	FFC	Thu, Nov 20, 2014	20.18	20.34	20.18	20.21
2974	NYSE	FFC	Wed, Nov 19, 2014	20.10	20.24	20.05	20.24
2973	NYSE	FFC	Tue, Nov 18, 2014	20.09	20.17	20.07	20.09
2972	NYSE	FFC	Mon, Nov 17, 2014	20.15	20.19	20.00	20.19
2971	NYSE	FFC	Fri, Nov 14, 2014	20.11	20.16	20.07	20.14
2970	NYSE	FFC	Thu, Nov 13, 2014	20.10	20.17	20.08	20.17
2969	NYSE	FFC	Wed, Nov 12, 2014	20.05	20.13	20.02	20.08
2968	NYSE	FFC	Tue, Nov 11, 2014	20.26	20.26	19.98	20.05
2967	NYSE	FFC	Mon, Nov 10, 2014	20.25	20.38	20.25	20.26
2966	NYSE	FFC	Fri, Nov 7, 2014	20.14	20.25	20.10	20.25
2965	NYSE	FFC	Thu, Nov 6, 2014	20.04	20.16	20.01	20.13
2964	NYSE	FFC	Wed, Nov 5, 2014	20.15	20.17	19.95	19.97
2963	NYSE	FFC	Tue, Nov 4, 2014	20.04	20.10	20.00	20.10
2962	NYSE	FFC	Mon, Nov 3, 2014	20.00	20.02	19.91	20.01
2961	NYSE	FFC	Fri, Oct 31, 2014	19.98	20.00	19.90	20.00
2960	NYSE	FFC	Thu, Oct 30, 2014	19.84	19.89	19.81	19.85
2959	NYSE	FFC	Wed, Oct 29, 2014	19.82	19.85	19.75	19.85
2958	NYSE	FFC	Tue, Oct 28, 2014	19.79	19.80	19.69	19.80
2957	NYSE	FFC	Mon, Oct 27, 2014	19.69	19.74	19.63	19.72
2956	NYSE	FFC	Fri, Oct 24, 2014	19.62	19.70	19.61	19.69
2955	NYSE	FFC	Thu, Oct 23, 2014	19.69	19.69	19.54	19.64
2954	NYSE	FFC	Wed, Oct 22, 2014	19.53	19.63	19.40	19.63
2953	NYSE	FFC	Tue, Oct 21, 2014	19.59	19.75	19.45	19.58
2952	NYSE	FFC	Mon, Oct 20, 2014	19.37	19.54	19.35	19.47
2951	NYSE	FFC	Fri, Oct 17, 2014	19.66	19.70	19.30	19.43
2950	NYSE	FFC	Thu, Oct 16, 2014	19.18	19.63	19.17	19.59
2949	NYSE	FFC	Wed, Oct 15, 2014	19.44	19.44	19.17	19.30
2948	NYSE	FFC	Tue, Oct 14, 2014	19.36	19.70	19.29	19.48
2947	NYSE	FFC	Mon, Oct 13, 2014	19.44	19.53	19.25	19.26
2946	NYSE	FFC	Fri, Oct 10, 2014	19.53	19.55	19.33	19.41
2945	NYSE	FFC	Thu, Oct 9, 2014	19.57	19.59	19.49	19.51
2944	NYSE	FFC	Wed, Oct 8, 2014	19.49	19.57	19.45	19.54
2943	NYSE	FFC	Tue, Oct 7, 2014	19.50	19.55	19.44	19.52
2942	NYSE	FFC	Mon, Oct 6, 2014	19.58	19.59	19.46	19.48
2941	NYSE	FFC	Fri, Oct 3, 2014	19.40	19.50	19.38	19.47
2940	NYSE	FFC	Thu, Oct 2, 2014	19.42	19.45	19.25	19.35
2939	NYSE	FFC	Wed, Oct 1, 2014	19.40	19.46	19.33	19.42
2938	NYSE	FFC	Tue, Sep 30, 2014	19.26	19.43	19.21	19.31
2937	NYSE	FFC	Mon, Sep 29, 2014	19.22	19.24	19.10	19.19
2936	NYSE	FFC	Fri, Sep 26, 2014	19.14	19.28	19.14	19.24
2935	NYSE	FFC	Thu, Sep 25, 2014	19.25	19.25	19.10	19.15
2934	NYSE	FFC	Wed, Sep 24, 2014	19.20	19.25	19.14	19.25
2933	NYSE	FFC	Tue, Sep 23, 2014	19.21	19.30	19.17	19.23
2932	NYSE	FFC	Mon, Sep 22, 2014	19.26	19.28	19.20	19.24
2931	NYSE	FFC	Fri, Sep 19, 2014	19.33	19.33	19.23	19.24
2930	NYSE	FFC	Thu, Sep 18, 2014	19.33	19.40	19.29	19.35
2929	NYSE	FFC	Wed, Sep 17, 2014	19.25	19.33	19.24	19.31
2928	NYSE	FFC	Tue, Sep 16, 2014	19.22	19.22	19.12	19.17
2927	NYSE	FFC	Mon, Sep 15, 2014	19.19	19.20	19.13	19.19
2926	NYSE	FFC	Fri, Sep 12, 2014	19.39	19.39	19.05	19.08
2925	NYSE	FFC	Thu, Sep 11, 2014	19.33	19.40	19.28	19.40
2924	NYSE	FFC	Wed, Sep 10, 2014	19.21	19.34	19.20	19.33
2923	NYSE	FFC	Tue, Sep 9, 2014	19.23	19.28	19.17	19.20
2922	NYSE	FFC	Mon, Sep 8, 2014	19.21	19.24	19.10	19.22
2921	NYSE	FFC	Fri, Sep 5, 2014	19.27	19.33	19.14	19.28
2920	NYSE	FFC	Thu, Sep 4, 2014	19.50	19.51	19.25	19.32
2919	NYSE	FFC	Wed, Sep 3, 2014	19.41	19.54	19.32	19.54
2918	NYSE	FFC	Tue, Sep 2, 2014	19.28	19.41	19.27	19.41
2917	NYSE	FFC	Fri, Aug 29, 2014	19.21	19.28	19.15	19.28
2916	NYSE	FFC	Thu, Aug 28, 2014	19.12	19.17	19.11	19.17
2915	NYSE	FFC	Wed, Aug 27, 2014	19.17	19.20	19.12	19.14
2914	NYSE	FFC	Tue, Aug 26, 2014	19.14	19.16	19.08	19.15
2913	NYSE	FFC	Mon, Aug 25, 2014	19.18	19.23	19.11	19.11
2912	NYSE	FFC	Fri, Aug 22, 2014	19.17	19.20	19.09	19.17
2911	NYSE	FFC	Thu, Aug 21, 2014	19.18	19.25	19.14	19.17
2910	NYSE	FFC	Wed, Aug 20, 2014	19.24	19.24	19.11	19.18
2909	NYSE	FFC	Tue, Aug 19, 2014	19.38	19.38	19.32	19.37
2908	NYSE	FFC	Mon, Aug 18, 2014	19.29	19.32	19.22	19.32
2907	NYSE	FFC	Fri, Aug 15, 2014	19.23	19.32	19.13	19.14
2906	NYSE	FFC	Thu, Aug 14, 2014	19.15	19.27	19.15	19.20
2905	NYSE	FFC	Wed, Aug 13, 2014	19.14	19.18	19.10	19.12
2904	NYSE	FFC	Tue, Aug 12, 2014	19.08	19.17	19.02	19.06
2903	NYSE	FFC	Mon, Aug 11, 2014	19.00	19.15	18.88	19.09
2902	NYSE	FFC	Fri, Aug 8, 2014	18.93	19.04	18.90	18.95
2901	NYSE	FFC	Thu, Aug 7, 2014	18.66	18.93	18.63	18.93
2900	NYSE	FFC	Wed, Aug 6, 2014	18.56	18.70	18.49	18.61
2899	NYSE	FFC	Tue, Aug 5, 2014	18.60	18.68	18.48	18.66
2898	NYSE	FFC	Mon, Aug 4, 2014	19.02	19.02	18.62	18.68
2897	NYSE	FFC	Fri, Aug 1, 2014	18.96	19.06	18.64	18.94
2896	NYSE	FFC	Thu, Jul 31, 2014	19.47	19.48	18.94	19.00
2895	NYSE	FFC	Wed, Jul 30, 2014	19.61	19.62	19.44	19.54
2894	NYSE	FFC	Tue, Jul 29, 2014	19.60	19.63	19.52	19.60
2893	NYSE	FFC	Mon, Jul 28, 2014	19.61	19.63	19.55	19.56
2892	NYSE	FFC	Fri, Jul 25, 2014	19.60	19.62	19.56	19.60
2891	NYSE	FFC	Thu, Jul 24, 2014	19.63	19.63	19.57	19.60
2890	NYSE	FFC	Wed, Jul 23, 2014	19.47	19.63	19.47	19.59
2889	NYSE	FFC	Tue, Jul 22, 2014	19.59	19.59	19.46	19.46
2888	NYSE	FFC	Mon, Jul 21, 2014	19.69	19.72	19.63	19.67
2887	NYSE	FFC	Fri, Jul 18, 2014	19.65	19.71	19.59	19.69
2886	NYSE	FFC	Thu, Jul 17, 2014	19.72	19.74	19.55	19.55
2885	NYSE	FFC	Wed, Jul 16, 2014	19.67	19.75	19.51	19.68
2884	NYSE	FFC	Tue, Jul 15, 2014	19.56	19.61	19.55	19.57
2883	NYSE	FFC	Mon, Jul 14, 2014	19.63	19.72	19.55	19.55
2882	NYSE	FFC	Fri, Jul 11, 2014	19.55	19.65	19.51	19.62
2881	NYSE	FFC	Thu, Jul 10, 2014	19.56	19.63	19.48	19.52
2880	NYSE	FFC	Wed, Jul 9, 2014	19.56	19.59	19.51	19.56
2879	NYSE	FFC	Tue, Jul 8, 2014	19.54	19.59	19.48	19.59
2878	NYSE	FFC	Mon, Jul 7, 2014	19.46	19.56	19.43	19.48
2877	NYSE	FFC	Thu, Jul 3, 2014	19.77	19.77	19.45	19.48
2876	NYSE	FFC	Wed, Jul 2, 2014	19.75	19.83	19.61	19.83
2875	NYSE	FFC	Tue, Jul 1, 2014	19.55	19.76	19.55	19.76
2874	NYSE	FFC	Mon, Jun 30, 2014	19.72	19.74	19.55	19.60
2873	NYSE	FFC	Fri, Jun 27, 2014	19.62	19.76	19.60	19.65
2872	NYSE	FFC	Thu, Jun 26, 2014	19.56	19.60	19.49	19.60
2871	NYSE	FFC	Wed, Jun 25, 2014	19.36	19.55	19.35	19.55
2870	NYSE	FFC	Tue, Jun 24, 2014	19.57	19.61	19.41	19.41
2869	NYSE	FFC	Mon, Jun 23, 2014	19.90	20.00	19.60	19.63
2868	NYSE	FFC	Fri, Jun 20, 2014	20.10	20.10	19.85	19.90
2867	NYSE	FFC	Thu, Jun 19, 2014	20.19	20.24	20.12	20.24
2866	NYSE	FFC	Wed, Jun 18, 2014	20.10	20.29	20.10	20.29
2865	NYSE	FFC	Tue, Jun 17, 2014	20.04	20.08	20.00	20.08
2864	NYSE	FFC	Mon, Jun 16, 2014	20.11	20.12	19.94	19.98
2863	NYSE	FFC	Fri, Jun 13, 2014	19.91	20.10	19.89	20.08
2862	NYSE	FFC	Thu, Jun 12, 2014	19.84	19.91	19.80	19.89
2861	NYSE	FFC	Wed, Jun 11, 2014	19.63	19.82	19.60	19.82
2860	NYSE	FFC	Tue, Jun 10, 2014	19.63	19.69	19.60	19.69
2859	NYSE	FFC	Mon, Jun 9, 2014	19.76	19.79	19.61	19.65
2858	NYSE	FFC	Fri, Jun 6, 2014	19.85	19.89	19.72	19.82
2857	NYSE	FFC	Thu, Jun 5, 2014	19.55	19.78	19.44	19.78
2856	NYSE	FFC	Wed, Jun 4, 2014	19.94	19.94	19.50	19.60
2855	NYSE	FFC	Tue, Jun 3, 2014	20.03	20.05	19.93	19.94
2854	NYSE	FFC	Mon, Jun 2, 2014	20.11	20.12	20.00	20.07
2853	NYSE	FFC	Fri, May 30, 2014	20.11	20.12	20.05	20.12
2852	NYSE	FFC	Thu, May 29, 2014	20.07	20.11	20.00	20.11
2851	NYSE	FFC	Wed, May 28, 2014	20.12	20.12	19.99	20.06
2850	NYSE	FFC	Tue, May 27, 2014	20.13	20.16	19.96	20.12
2849	NYSE	FFC	Fri, May 23, 2014	20.19	20.19	20.08	20.12
2848	NYSE	FFC	Thu, May 22, 2014	20.21	20.24	20.12	20.14
2847	NYSE	FFC	Wed, May 21, 2014	20.21	20.24	20.08	20.16
2846	NYSE	FFC	Tue, May 20, 2014	20.14	20.15	20.06	20.15
2845	NYSE	FFC	Mon, May 19, 2014	20.10	20.30	20.05	20.30
2844	NYSE	FFC	Fri, May 16, 2014	19.98	20.08	19.96	20.05
2843	NYSE	FFC	Thu, May 15, 2014	20.29	20.29	19.88	19.97
2842	NYSE	FFC	Wed, May 14, 2014	20.33	20.33	20.21	20.29
2841	NYSE	FFC	Tue, May 13, 2014	20.19	20.31	20.17	20.31
2840	NYSE	FFC	Mon, May 12, 2014	20.10	20.20	20.06	20.20
2839	NYSE	FFC	Fri, May 9, 2014	20.02	20.14	20.00	20.05
2838	NYSE	FFC	Thu, May 8, 2014	20.13	20.14	19.98	20.00
2837	NYSE	FFC	Wed, May 7, 2014	19.99	20.18	19.98	20.08
2836	NYSE	FFC	Tue, May 6, 2014	19.95	19.99	19.90	19.93
2835	NYSE	FFC	Mon, May 5, 2014	19.94	19.95	19.89	19.95
2834	NYSE	FFC	Fri, May 2, 2014	19.90	19.95	19.89	19.95
2833	NYSE	FFC	Thu, May 1, 2014	19.91	19.94	19.86	19.92
2832	NYSE	FFC	Wed, Apr 30, 2014	19.93	19.93	19.85	19.89
2831	NYSE	FFC	Tue, Apr 29, 2014	19.89	19.94	19.85	19.93
2830	NYSE	FFC	Mon, Apr 28, 2014	19.85	19.95	19.85	19.93
2829	NYSE	FFC	Fri, Apr 25, 2014	19.83	19.83	19.78	19.82
2828	NYSE	FFC	Thu, Apr 24, 2014	19.80	19.81	19.74	19.81
2827	NYSE	FFC	Wed, Apr 23, 2014	19.70	19.76	19.65	19.75
2826	NYSE	FFC	Tue, Apr 22, 2014	19.80	19.81	19.69	19.70
2825	NYSE	FFC	Mon, Apr 21, 2014	19.76	19.78	19.63	19.77
2824	NYSE	FFC	Thu, Apr 17, 2014	19.87	19.92	19.81	19.85
2823	NYSE	FFC	Wed, Apr 16, 2014	19.88	19.89	19.82	19.88
2822	NYSE	FFC	Tue, Apr 15, 2014	19.75	19.85	19.70	19.81
2821	NYSE	FFC	Mon, Apr 14, 2014	19.74	19.85	19.66	19.71
2820	NYSE	FFC	Fri, Apr 11, 2014	19.61	19.74	19.58	19.65
2819	NYSE	FFC	Thu, Apr 10, 2014	19.65	19.70	19.58	19.63
2818	NYSE	FFC	Wed, Apr 9, 2014	19.52	19.61	19.50	19.61
2817	NYSE	FFC	Tue, Apr 8, 2014	19.50	19.54	19.44	19.52
2816	NYSE	FFC	Mon, Apr 7, 2014	19.45	19.55	19.45	19.50
2815	NYSE	FFC	Fri, Apr 4, 2014	19.42	19.45	19.36	19.43
2814	NYSE	FFC	Thu, Apr 3, 2014	19.50	19.50	19.41	19.41
2813	NYSE	FFC	Wed, Apr 2, 2014	19.39	19.55	19.28	19.51
2812	NYSE	FFC	Tue, Apr 1, 2014	19.32	19.40	19.27	19.37
2811	NYSE	FFC	Mon, Mar 31, 2014	19.38	19.39	19.22	19.23
2810	NYSE	FFC	Fri, Mar 28, 2014	19.35	19.36	19.24	19.34
2809	NYSE	FFC	Thu, Mar 27, 2014	19.14	19.35	19.12	19.34
2808	NYSE	FFC	Wed, Mar 26, 2014	19.13	19.19	19.12	19.14
2807	NYSE	FFC	Tue, Mar 25, 2014	19.20	19.22	19.11	19.15
2806	NYSE	FFC	Mon, Mar 24, 2014	19.15	19.20	19.06	19.14
2805	NYSE	FFC	Fri, Mar 21, 2014	19.05	19.27	19.00	19.09
2804	NYSE	FFC	Thu, Mar 20, 2014	19.17	19.20	18.92	19.04
2803	NYSE	FFC	Wed, Mar 19, 2014	19.40	19.57	19.34	19.36
2802	NYSE	FFC	Tue, Mar 18, 2014	19.12	19.40	19.10	19.35
2801	NYSE	FFC	Mon, Mar 17, 2014	19.22	19.35	19.10	19.10
2800	NYSE	FFC	Fri, Mar 14, 2014	19.11	19.17	19.03	19.13
2799	NYSE	FFC	Thu, Mar 13, 2014	18.98	19.14	18.95	19.12
2798	NYSE	FFC	Wed, Mar 12, 2014	18.91	18.95	18.82	18.94
2797	NYSE	FFC	Tue, Mar 11, 2014	18.84	18.94	18.79	18.88
2796	NYSE	FFC	Mon, Mar 10, 2014	18.76	18.80	18.70	18.78
2795	NYSE	FFC	Fri, Mar 7, 2014	19.01	19.02	18.61	18.75
2794	NYSE	FFC	Thu, Mar 6, 2014	18.92	18.94	18.85	18.88
2793	NYSE	FFC	Wed, Mar 5, 2014	18.70	18.82	18.66	18.81
2792	NYSE	FFC	Tue, Mar 4, 2014	18.70	18.86	18.60	18.63
2791	NYSE	FFC	Mon, Mar 3, 2014	18.53	18.79	18.53	18.57
2790	NYSE	FFC	Fri, Feb 28, 2014	18.71	18.76	18.49	18.49
2789	NYSE	FFC	Thu, Feb 27, 2014	18.69	18.75	18.57	18.62
2788	NYSE	FFC	Wed, Feb 26, 2014	18.82	18.90	18.67	18.67
2787	NYSE	FFC	Tue, Feb 25, 2014	19.00	19.04	18.91	18.91
2786	NYSE	FFC	Mon, Feb 24, 2014	18.96	19.00	18.91	18.96
2785	NYSE	FFC	Fri, Feb 21, 2014	18.80	18.95	18.80	18.92
2784	NYSE	FFC	Thu, Feb 20, 2014	18.89	18.97	18.68	18.70
2783	NYSE	FFC	Wed, Feb 19, 2014	19.02	19.05	18.78	18.85
2782	NYSE	FFC	Tue, Feb 18, 2014	18.93	19.19	18.89	19.07
2781	NYSE	FFC	Fri, Feb 14, 2014	18.80	18.93	18.79	18.87
2780	NYSE	FFC	Thu, Feb 13, 2014	18.63	18.85	18.63	18.74
2779	NYSE	FFC	Wed, Feb 12, 2014	18.64	18.74	18.60	18.64
2778	NYSE	FFC	Tue, Feb 11, 2014	18.55	18.64	18.54	18.57
2777	NYSE	FFC	Mon, Feb 10, 2014	18.38	18.54	18.37	18.48
2776	NYSE	FFC	Fri, Feb 7, 2014	18.27	18.38	18.23	18.38
2775	NYSE	FFC	Thu, Feb 6, 2014	18.12	18.27	18.12	18.19
2774	NYSE	FFC	Wed, Feb 5, 2014	18.02	18.14	18.01	18.05
2773	NYSE	FFC	Tue, Feb 4, 2014	18.06	18.07	17.95	18.03
2772	NYSE	FFC	Mon, Feb 3, 2014	17.90	18.08	17.89	18.06
2771	NYSE	FFC	Fri, Jan 31, 2014	17.90	18.02	17.85	17.92
2770	NYSE	FFC	Thu, Jan 30, 2014	18.04	18.14	17.87	17.90
2769	NYSE	FFC	Wed, Jan 29, 2014	17.89	18.04	17.89	18.04
2768	NYSE	FFC	Tue, Jan 28, 2014	17.85	17.98	17.79	17.93
2767	NYSE	FFC	Mon, Jan 27, 2014	17.99	18.01	17.76	17.84
2766	NYSE	FFC	Fri, Jan 24, 2014	18.12	18.19	17.92	18.04
2765	NYSE	FFC	Thu, Jan 23, 2014	18.15	18.15	18.06	18.12
2764	NYSE	FFC	Wed, Jan 22, 2014	18.17	18.23	18.04	18.11
2763	NYSE	FFC	Tue, Jan 21, 2014	18.16	18.25	18.12	18.25
2762	NYSE	FFC	Fri, Jan 17, 2014	17.99	18.15	17.99	18.10
2761	NYSE	FFC	Thu, Jan 16, 2014	17.83	17.97	17.82	17.96
2760	NYSE	FFC	Wed, Jan 15, 2014	17.82	17.87	17.78	17.83
2759	NYSE	FFC	Tue, Jan 14, 2014	17.86	17.92	17.76	17.80
2758	NYSE	FFC	Mon, Jan 13, 2014	17.94	17.94	17.81	17.88
2757	NYSE	FFC	Fri, Jan 10, 2014	17.83	17.91	17.78	17.87
2756	NYSE	FFC	Thu, Jan 9, 2014	17.82	17.87	17.76	17.78
2755	NYSE	FFC	Wed, Jan 8, 2014	17.90	17.93	17.79	17.82
2754	NYSE	FFC	Tue, Jan 7, 2014	17.85	17.93	17.85	17.93
2753	NYSE	FFC	Mon, Jan 6, 2014	17.94	17.95	17.70	17.82
2752	NYSE	FFC	Fri, Jan 3, 2014	17.84	17.90	17.77	17.89
2751	NYSE	FFC	Thu, Jan 2, 2014	17.48	17.88	17.44	17.75
2750	NYSE	FFC	Tue, Dec 31, 2013	17.58	17.64	17.43	17.50
2749	NYSE	FFC	Mon, Dec 30, 2013	17.63	17.67	17.48	17.54
2748	NYSE	FFC	Fri, Dec 27, 2013	17.48	17.63	17.45	17.63
2747	NYSE	FFC	Thu, Dec 26, 2013	17.50	17.51	17.45	17.48
2746	NYSE	FFC	Tue, Dec 24, 2013	17.43	17.49	17.40	17.49
2745	NYSE	FFC	Mon, Dec 23, 2013	17.36	17.45	17.30	17.43
2744	NYSE	FFC	Fri, Dec 20, 2013	17.12	17.35	17.12	17.21
2743	NYSE	FFC	Thu, Dec 19, 2013	17.06	17.23	17.00	17.08
2742	NYSE	FFC	Wed, Dec 18, 2013	16.96	17.17	16.96	17.17
2741	NYSE	FFC	Tue, Dec 17, 2013	17.03	17.11	16.95	16.98
2740	NYSE	FFC	Mon, Dec 16, 2013	17.03	17.20	16.96	16.99
2739	NYSE	FFC	Fri, Dec 13, 2013	16.98	17.06	16.88	17.03
2738	NYSE	FFC	Thu, Dec 12, 2013	17.00	17.04	16.90	17.02
2737	NYSE	FFC	Wed, Dec 11, 2013	16.99	17.03	16.95	16.99
2736	NYSE	FFC	Tue, Dec 10, 2013	17.02	17.07	16.93	16.95
2735	NYSE	FFC	Mon, Dec 9, 2013	16.88	17.07	16.88	17.02
2734	NYSE	FFC	Fri, Dec 6, 2013	16.88	16.92	16.86	16.90
2733	NYSE	FFC	Thu, Dec 5, 2013	16.93	16.95	16.78	16.81
2732	NYSE	FFC	Wed, Dec 4, 2013	17.18	17.26	16.89	17.00
2731	NYSE	FFC	Tue, Dec 3, 2013	17.35	17.39	17.09	17.20
2730	NYSE	FFC	Mon, Dec 2, 2013	17.56	17.59	17.38	17.43
2729	NYSE	FFC	Fri, Nov 29, 2013	17.60	17.65	17.57	17.60
2728	NYSE	FFC	Wed, Nov 27, 2013	17.50	17.60	17.50	17.58
2727	NYSE	FFC	Tue, Nov 26, 2013	17.50	17.56	17.46	17.50
2726	NYSE	FFC	Mon, Nov 25, 2013	17.65	17.78	17.50	17.57
2725	NYSE	FFC	Fri, Nov 22, 2013	17.60	17.69	17.60	17.66
2724	NYSE	FFC	Thu, Nov 21, 2013	17.71	17.79	17.56	17.61
2723	NYSE	FFC	Wed, Nov 20, 2013	17.78	17.86	17.63	17.69
2722	NYSE	FFC	Tue, Nov 19, 2013	17.83	17.89	17.75	17.78
2721	NYSE	FFC	Mon, Nov 18, 2013	17.90	17.97	17.87	17.94
2720	NYSE	FFC	Fri, Nov 15, 2013	17.87	17.88	17.76	17.86
2719	NYSE	FFC	Thu, Nov 14, 2013	17.80	17.93	17.74	17.80
2718	NYSE	FFC	Wed, Nov 13, 2013	17.78	17.88	17.70	17.74
2717	NYSE	FFC	Tue, Nov 12, 2013	17.97	18.02	17.75	17.80
2716	NYSE	FFC	Mon, Nov 11, 2013	17.87	18.00	17.87	17.95
2715	NYSE	FFC	Fri, Nov 8, 2013	18.06	18.09	17.86	17.91
2714	NYSE	FFC	Thu, Nov 7, 2013	18.22	18.23	18.01	18.05
2713	NYSE	FFC	Wed, Nov 6, 2013	18.24	18.31	18.11	18.14
2712	NYSE	FFC	Tue, Nov 5, 2013	18.27	18.27	18.15	18.18
2711	NYSE	FFC	Mon, Nov 4, 2013	18.29	18.30	18.24	18.27
2710	NYSE	FFC	Fri, Nov 1, 2013	18.25	18.36	18.21	18.29
2709	NYSE	FFC	Thu, Oct 31, 2013	18.15	18.28	18.14	18.26
2708	NYSE	FFC	Wed, Oct 30, 2013	18.23	18.24	18.07	18.12
2707	NYSE	FFC	Tue, Oct 29, 2013	18.27	18.27	18.15	18.23
2706	NYSE	FFC	Mon, Oct 28, 2013	18.10	18.28	18.08	18.25
2705	NYSE	FFC	Fri, Oct 25, 2013	18.02	18.13	18.01	18.10
2704	NYSE	FFC	Thu, Oct 24, 2013	18.12	18.14	17.96	18.00
2703	NYSE	FFC	Wed, Oct 23, 2013	18.12	18.23	18.10	18.12
2702	NYSE	FFC	Tue, Oct 22, 2013	18.22	18.26	18.12	18.16
2701	NYSE	FFC	Mon, Oct 21, 2013	18.27	18.32	18.21	18.32
2700	NYSE	FFC	Fri, Oct 18, 2013	18.27	18.28	18.18	18.21
2699	NYSE	FFC	Thu, Oct 17, 2013	17.85	18.22	17.85	18.21
2698	NYSE	FFC	Wed, Oct 16, 2013	17.73	17.84	17.68	17.84
2697	NYSE	FFC	Tue, Oct 15, 2013	17.90	17.93	17.65	17.65
2696	NYSE	FFC	Mon, Oct 14, 2013	17.78	17.94	17.72	17.88
2695	NYSE	FFC	Fri, Oct 11, 2013	17.64	17.83	17.64	17.81
2694	NYSE	FFC	Thu, Oct 10, 2013	17.78	17.81	17.62	17.64
2693	NYSE	FFC	Wed, Oct 9, 2013	17.62	17.70	17.56	17.65
2692	NYSE	FFC	Tue, Oct 8, 2013	17.72	17.75	17.60	17.67
2691	NYSE	FFC	Mon, Oct 7, 2013	17.90	17.93	17.75	17.77
2690	NYSE	FFC	Fri, Oct 4, 2013	17.99	18.04	17.91	17.96
2689	NYSE	FFC	Thu, Oct 3, 2013	18.09	18.09	17.92	17.95
2688	NYSE	FFC	Wed, Oct 2, 2013	18.08	18.14	18.04	18.08
2687	NYSE	FFC	Tue, Oct 1, 2013	18.03	18.18	18.03	18.07
2686	NYSE	FFC	Mon, Sep 30, 2013	18.11	18.21	18.03	18.03
2685	NYSE	FFC	Fri, Sep 27, 2013	18.20	18.20	18.01	18.15
2684	NYSE	FFC	Thu, Sep 26, 2013	18.19	18.30	18.15	18.18
2683	NYSE	FFC	Wed, Sep 25, 2013	18.30	18.35	18.15	18.18
2682	NYSE	FFC	Tue, Sep 24, 2013	18.43	18.43	18.25	18.28
2681	NYSE	FFC	Mon, Sep 23, 2013	18.32	18.38	18.11	18.38
2680	NYSE	FFC	Fri, Sep 20, 2013	18.40	18.40	18.19	18.35
2679	NYSE	FFC	Thu, Sep 19, 2013	18.37	18.50	18.17	18.44
2678	NYSE	FFC	Wed, Sep 18, 2013	18.03	18.42	18.02	18.42
2677	NYSE	FFC	Tue, Sep 17, 2013	18.12	18.24	18.02	18.04
2676	NYSE	FFC	Mon, Sep 16, 2013	18.09	18.28	18.08	18.16
2675	NYSE	FFC	Fri, Sep 13, 2013	18.01	18.13	17.93	18.07
2674	NYSE	FFC	Thu, Sep 12, 2013	18.09	18.13	18.01	18.02
2673	NYSE	FFC	Wed, Sep 11, 2013	18.20	18.21	18.01	18.03
2672	NYSE	FFC	Tue, Sep 10, 2013	18.17	18.20	18.11	18.20
2671	NYSE	FFC	Mon, Sep 9, 2013	18.09	18.23	18.00	18.21
2670	NYSE	FFC	Fri, Sep 6, 2013	18.18	18.22	17.85	18.08
2669	NYSE	FFC	Thu, Sep 5, 2013	18.35	18.37	18.10	18.19
2668	NYSE	FFC	Wed, Sep 4, 2013	18.08	18.42	18.05	18.42
2667	NYSE	FFC	Tue, Sep 3, 2013	17.99	18.15	17.93	18.09
2666	NYSE	FFC	Fri, Aug 30, 2013	18.00	18.00	17.85	17.85
2665	NYSE	FFC	Thu, Aug 29, 2013	17.79	17.94	17.65	17.94
2664	NYSE	FFC	Wed, Aug 28, 2013	17.61	17.83	17.59	17.75
2663	NYSE	FFC	Tue, Aug 27, 2013	17.64	17.71	17.50	17.51
2662	NYSE	FFC	Mon, Aug 26, 2013	17.96	18.03	17.65	17.65
2661	NYSE	FFC	Fri, Aug 23, 2013	17.96	18.07	17.89	17.95
2660	NYSE	FFC	Thu, Aug 22, 2013	17.76	17.94	17.75	17.91
2659	NYSE	FFC	Wed, Aug 21, 2013	17.95	17.99	17.75	17.76
2658	NYSE	FFC	Tue, Aug 20, 2013	17.63	18.10	17.63	18.10
2657	NYSE	FFC	Mon, Aug 19, 2013	17.99	18.00	17.50	17.74
2656	NYSE	FFC	Fri, Aug 16, 2013	18.08	18.14	17.85	17.95
2655	NYSE	FFC	Thu, Aug 15, 2013	18.09	18.09	17.88	18.09
2654	NYSE	FFC	Wed, Aug 14, 2013	18.20	18.30	18.08	18.14
2653	NYSE	FFC	Tue, Aug 13, 2013	18.23	18.40	18.17	18.24
2652	NYSE	FFC	Mon, Aug 12, 2013	18.39	18.52	18.20	18.26
2651	NYSE	FFC	Fri, Aug 9, 2013	18.38	18.54	18.30	18.45
2650	NYSE	FFC	Thu, Aug 8, 2013	18.30	18.51	18.20	18.46
2649	NYSE	FFC	Wed, Aug 7, 2013	18.25	18.25	18.11	18.20
2648	NYSE	FFC	Tue, Aug 6, 2013	18.20	18.30	18.00	18.23
2647	NYSE	FFC	Mon, Aug 5, 2013	18.30	18.46	18.23	18.30
2646	NYSE	FFC	Fri, Aug 2, 2013	18.58	18.63	18.33	18.47
2645	NYSE	FFC	Thu, Aug 1, 2013	18.84	18.85	18.53	18.53
2644	NYSE	FFC	Wed, Jul 31, 2013	18.65	18.80	18.62	18.73
2643	NYSE	FFC	Tue, Jul 30, 2013	18.68	18.75	18.50	18.59
2642	NYSE	FFC	Mon, Jul 29, 2013	18.62	18.66	18.50	18.60
2641	NYSE	FFC	Fri, Jul 26, 2013	18.51	18.66	18.45	18.62
2640	NYSE	FFC	Thu, Jul 25, 2013	18.53	18.63	18.33	18.53
2639	NYSE	FFC	Wed, Jul 24, 2013	18.65	18.68	18.53	18.63
2638	NYSE	FFC	Tue, Jul 23, 2013	18.80	18.80	18.60	18.66
2637	NYSE	FFC	Mon, Jul 22, 2013	18.65	18.71	18.56	18.71
2636	NYSE	FFC	Fri, Jul 19, 2013	18.63	18.76	18.60	18.75
2635	NYSE	FFC	Thu, Jul 18, 2013	18.60	18.76	18.51	18.57
2634	NYSE	FFC	Wed, Jul 17, 2013	18.70	18.78	18.55	18.60
2633	NYSE	FFC	Tue, Jul 16, 2013	18.69	18.69	18.37	18.54
2632	NYSE	FFC	Mon, Jul 15, 2013	18.52	18.71	18.46	18.65
2631	NYSE	FFC	Fri, Jul 12, 2013	18.48	18.55	18.35	18.43
2630	NYSE	FFC	Thu, Jul 11, 2013	18.28	18.50	18.28	18.47
2629	NYSE	FFC	Wed, Jul 10, 2013	18.05	18.15	18.03	18.08
2628	NYSE	FFC	Tue, Jul 9, 2013	18.07	18.16	17.95	18.16
2627	NYSE	FFC	Mon, Jul 8, 2013	18.24	18.24	17.91	18.03
2626	NYSE	FFC	Fri, Jul 5, 2013	18.38	18.43	17.90	18.28
2625	NYSE	FFC	Wed, Jul 3, 2013	18.38	18.47	18.25	18.41
2624	NYSE	FFC	Tue, Jul 2, 2013	18.53	18.67	18.34	18.47
2623	NYSE	FFC	Mon, Jul 1, 2013	18.75	19.02	18.59	18.64
2622	NYSE	FFC	Fri, Jun 28, 2013	18.52	18.75	18.26	18.75
2621	NYSE	FFC	Thu, Jun 27, 2013	18.46	18.72	18.46	18.48
2620	NYSE	FFC	Wed, Jun 26, 2013	18.36	18.56	18.05	18.35
2619	NYSE	FFC	Tue, Jun 25, 2013	18.20	18.21	17.97	18.21
2618	NYSE	FFC	Mon, Jun 24, 2013	17.99	18.16	17.48	18.05
2617	NYSE	FFC	Fri, Jun 21, 2013	18.01	18.22	17.94	18.16
2616	NYSE	FFC	Thu, Jun 20, 2013	18.19	18.19	17.68	17.84
2615	NYSE	FFC	Wed, Jun 19, 2013	18.74	18.74	18.28	18.31
2614	NYSE	FFC	Tue, Jun 18, 2013	18.76	18.79	18.63	18.79
2613	NYSE	FFC	Mon, Jun 17, 2013	18.81	18.95	18.61	18.68
2612	NYSE	FFC	Fri, Jun 14, 2013	18.70	18.82	18.58	18.67
2611	NYSE	FFC	Thu, Jun 13, 2013	18.00	18.69	17.62	18.62
2610	NYSE	FFC	Wed, Jun 12, 2013	18.75	18.75	17.92	18.03
2609	NYSE	FFC	Tue, Jun 11, 2013	19.00	19.00	18.62	18.62
2608	NYSE	FFC	Mon, Jun 10, 2013	19.29	19.29	19.00	19.05
2607	NYSE	FFC	Fri, Jun 7, 2013	19.22	19.29	19.16	19.29
2606	NYSE	FFC	Thu, Jun 6, 2013	18.89	19.15	18.85	19.14
2605	NYSE	FFC	Wed, Jun 5, 2013	18.58	18.89	18.54	18.81
2604	NYSE	FFC	Tue, Jun 4, 2013	18.26	18.80	18.26	18.58
2603	NYSE	FFC	Mon, Jun 3, 2013	18.80	18.86	18.28	18.34
2602	NYSE	FFC	Fri, May 31, 2013	19.60	19.60	18.80	18.86
2601	NYSE	FFC	Thu, May 30, 2013	19.40	19.55	19.35	19.51
2600	NYSE	FFC	Wed, May 29, 2013	19.59	19.62	19.16	19.42
2599	NYSE	FFC	Tue, May 28, 2013	20.28	20.28	19.50	19.67
2598	NYSE	FFC	Fri, May 24, 2013	20.12	20.23	19.88	20.13
2597	NYSE	FFC	Thu, May 23, 2013	19.91	20.17	19.74	20.12
2596	NYSE	FFC	Wed, May 22, 2013	20.58	20.77	20.20	20.20
2595	NYSE	FFC	Tue, May 21, 2013	20.90	20.94	20.58	20.62
2594	NYSE	FFC	Mon, May 20, 2013	20.92	20.94	20.71	20.89
2593	NYSE	FFC	Fri, May 17, 2013	20.78	20.99	20.57	20.94
2592	NYSE	FFC	Thu, May 16, 2013	20.69	20.74	20.57	20.69
2591	NYSE	FFC	Wed, May 15, 2013	20.57	20.71	20.45	20.66
2590	NYSE	FFC	Tue, May 14, 2013	20.44	20.70	20.31	20.68
2589	NYSE	FFC	Mon, May 13, 2013	20.85	21.00	20.41	20.48
2588	NYSE	FFC	Fri, May 10, 2013	20.94	21.21	20.88	20.96
2587	NYSE	FFC	Thu, May 9, 2013	21.15	21.20	20.86	20.94
2586	NYSE	FFC	Wed, May 8, 2013	21.25	21.35	21.12	21.15
2585	NYSE	FFC	Tue, May 7, 2013	21.23	21.42	21.15	21.22
2584	NYSE	FFC	Mon, May 6, 2013	21.13	21.26	21.08	21.14
2583	NYSE	FFC	Fri, May 3, 2013	21.40	21.48	21.13	21.16
2582	NYSE	FFC	Thu, May 2, 2013	21.35	21.42	21.17	21.39
2581	NYSE	FFC	Wed, May 1, 2013	21.35	21.47	21.14	21.25
2580	NYSE	FFC	Tue, Apr 30, 2013	21.62	21.62	21.35	21.45
2579	NYSE	FFC	Mon, Apr 29, 2013	21.26	21.86	21.22	21.60
2578	NYSE	FFC	Fri, Apr 26, 2013	21.09	21.45	21.09	21.32
2577	NYSE	FFC	Thu, Apr 25, 2013	21.03	21.20	21.02	21.20
2576	NYSE	FFC	Wed, Apr 24, 2013	21.00	21.09	20.96	21.07
2575	NYSE	FFC	Tue, Apr 23, 2013	20.94	21.08	20.82	21.03
2574	NYSE	FFC	Mon, Apr 22, 2013	21.00	21.00	20.73	20.87
2573	NYSE	FFC	Fri, Apr 19, 2013	20.84	20.98	20.84	20.92
2572	NYSE	FFC	Thu, Apr 18, 2013	20.95	21.02	20.83	21.00
2571	NYSE	FFC	Wed, Apr 17, 2013	20.79	20.92	20.65	20.92
2570	NYSE	FFC	Tue, Apr 16, 2013	20.71	20.82	20.67	20.79
2569	NYSE	FFC	Mon, Apr 15, 2013	20.83	20.85	20.66	20.67
2568	NYSE	FFC	Fri, Apr 12, 2013	20.90	20.90	20.70	20.78
2567	NYSE	FFC	Thu, Apr 11, 2013	20.92	20.92	20.76	20.82
2566	NYSE	FFC	Wed, Apr 10, 2013	20.83	20.93	20.76	20.84
2565	NYSE	FFC	Tue, Apr 9, 2013	20.69	20.92	20.66	20.91
2564	NYSE	FFC	Mon, Apr 8, 2013	20.65	20.75	20.52	20.71
2563	NYSE	FFC	Fri, Apr 5, 2013	20.54	20.62	20.48	20.58
2562	NYSE	FFC	Thu, Apr 4, 2013	20.55	20.64	20.45	20.63
2561	NYSE	FFC	Wed, Apr 3, 2013	20.59	20.59	20.43	20.54
2560	NYSE	FFC	Tue, Apr 2, 2013	20.47	20.63	20.28	20.47
2559	NYSE	FFC	Mon, Apr 1, 2013	20.40	20.45	20.22	20.28
2558	NYSE	FFC	Thu, Mar 28, 2013	20.49	20.55	20.42	20.45
2557	NYSE	FFC	Wed, Mar 27, 2013	20.45	20.53	20.40	20.43
2556	NYSE	FFC	Tue, Mar 26, 2013	20.42	20.52	20.41	20.52
2555	NYSE	FFC	Mon, Mar 25, 2013	20.47	20.50	20.40	20.42
2554	NYSE	FFC	Fri, Mar 22, 2013	20.40	20.50	20.27	20.35
2553	NYSE	FFC	Thu, Mar 21, 2013	20.35	20.49	20.31	20.42
2552	NYSE	FFC	Wed, Mar 20, 2013	20.21	20.58	20.18	20.43
2551	NYSE	FFC	Tue, Mar 19, 2013	20.22	20.44	20.19	20.20
2550	NYSE	FFC	Mon, Mar 18, 2013	20.20	20.55	20.20	20.38
2549	NYSE	FFC	Fri, Mar 15, 2013	20.62	20.68	20.31	20.32
2548	NYSE	FFC	Thu, Mar 14, 2013	20.51	20.70	20.44	20.69
2547	NYSE	FFC	Wed, Mar 13, 2013	20.55	20.58	20.41	20.55
2546	NYSE	FFC	Tue, Mar 12, 2013	20.51	20.55	20.43	20.55
2545	NYSE	FFC	Mon, Mar 11, 2013	20.38	20.50	20.35	20.50
2544	NYSE	FFC	Fri, Mar 8, 2013	20.31	20.44	20.25	20.38
2543	NYSE	FFC	Thu, Mar 7, 2013	20.23	20.35	20.20	20.35
2542	NYSE	FFC	Wed, Mar 6, 2013	20.27	20.28	20.17	20.24
2541	NYSE	FFC	Tue, Mar 5, 2013	20.34	20.34	20.21	20.22
2540	NYSE	FFC	Mon, Mar 4, 2013	20.20	20.30	20.16	20.26
2539	NYSE	FFC	Fri, Mar 1, 2013	20.11	20.28	20.09	20.25
2538	NYSE	FFC	Thu, Feb 28, 2013	20.34	20.34	20.20	20.23
2537	NYSE	FFC	Wed, Feb 27, 2013	20.16	20.30	20.16	20.28
2536	NYSE	FFC	Tue, Feb 26, 2013	20.05	20.29	20.01	20.26
2535	NYSE	FFC	Mon, Feb 25, 2013	20.08	20.15	20.01	20.06
2534	NYSE	FFC	Fri, Feb 22, 2013	20.25	20.25	20.01	20.05
2533	NYSE	FFC	Thu, Feb 21, 2013	20.28	20.37	20.03	20.14
2532	NYSE	FFC	Wed, Feb 20, 2013	20.27	20.40	20.26	20.29
2531	NYSE	FFC	Tue, Feb 19, 2013	20.32	20.43	20.20	20.22
2530	NYSE	FFC	Fri, Feb 15, 2013	20.35	20.42	20.26	20.32
2529	NYSE	FFC	Thu, Feb 14, 2013	20.26	20.42	20.26	20.42
2528	NYSE	FFC	Wed, Feb 13, 2013	20.31	20.41	20.27	20.30
2527	NYSE	FFC	Tue, Feb 12, 2013	20.35	20.45	20.22	20.35
2526	NYSE	FFC	Mon, Feb 11, 2013	20.35	20.42	20.26	20.40
2525	NYSE	FFC	Fri, Feb 8, 2013	20.20	20.35	20.15	20.34
2524	NYSE	FFC	Thu, Feb 7, 2013	20.10	20.17	20.03	20.16
2523	NYSE	FFC	Wed, Feb 6, 2013	19.90	20.08	19.88	20.00
2522	NYSE	FFC	Tue, Feb 5, 2013	19.89	20.05	19.87	20.01
2521	NYSE	FFC	Mon, Feb 4, 2013	20.02	20.12	19.85	19.94
2520	NYSE	FFC	Fri, Feb 1, 2013	20.37	20.48	20.01	20.07
2519	NYSE	FFC	Thu, Jan 31, 2013	20.47	20.47	20.28	20.37
2518	NYSE	FFC	Wed, Jan 30, 2013	20.36	20.45	20.21	20.45
2517	NYSE	FFC	Tue, Jan 29, 2013	20.35	20.47	20.34	20.47
2516	NYSE	FFC	Mon, Jan 28, 2013	20.40	20.45	20.30	20.39
2515	NYSE	FFC	Fri, Jan 25, 2013	20.46	20.46	20.35	20.40
2514	NYSE	FFC	Thu, Jan 24, 2013	20.28	20.36	20.22	20.33
2513	NYSE	FFC	Wed, Jan 23, 2013	20.31	20.40	20.22	20.32
2512	NYSE	FFC	Tue, Jan 22, 2013	20.22	20.34	20.15	20.32
2511	NYSE	FFC	Fri, Jan 18, 2013	20.20	20.45	20.20	20.42
2510	NYSE	FFC	Thu, Jan 17, 2013	20.04	20.28	20.00	20.26
2509	NYSE	FFC	Wed, Jan 16, 2013	19.96	20.09	19.91	20.01
2508	NYSE	FFC	Tue, Jan 15, 2013	20.25	20.30	19.91	20.00
2507	NYSE	FFC	Mon, Jan 14, 2013	20.24	20.30	20.05	20.14
2506	NYSE	FFC	Fri, Jan 11, 2013	20.31	20.36	20.17	20.33
2505	NYSE	FFC	Thu, Jan 10, 2013	20.30	20.37	20.13	20.31
2504	NYSE	FFC	Wed, Jan 9, 2013	19.82	20.40	19.79	20.28
2503	NYSE	FFC	Tue, Jan 8, 2013	19.70	19.90	19.69	19.84
2502	NYSE	FFC	Mon, Jan 7, 2013	19.72	19.84	19.61	19.77
2501	NYSE	FFC	Fri, Jan 4, 2013	19.71	19.82	19.70	19.77
2500	NYSE	FFC	Thu, Jan 3, 2013	19.62	19.82	19.56	19.80
2499	NYSE	FFC	Wed, Jan 2, 2013	19.79	19.79	19.65	19.70
2498	NYSE	FFC	Mon, Dec 31, 2012	19.09	19.62	19.00	19.55
2497	NYSE	FFC	Fri, Dec 28, 2012	18.94	19.15	18.83	19.03
2496	NYSE	FFC	Thu, Dec 27, 2012	19.38	19.38	18.62	19.17
2495	NYSE	FFC	Wed, Dec 26, 2012	19.55	19.55	19.26	19.40
2494	NYSE	FFC	Mon, Dec 24, 2012	19.60	19.68	19.47	19.55
2493	NYSE	FFC	Fri, Dec 21, 2012	19.47	19.95	19.25	19.61
2492	NYSE	FFC	Thu, Dec 20, 2012	19.75	19.88	19.60	19.72
2491	NYSE	FFC	Wed, Dec 19, 2012	19.74	19.88	19.57	19.75
2490	NYSE	FFC	Tue, Dec 18, 2012	19.96	20.08	19.86	19.90
2489	NYSE	FFC	Mon, Dec 17, 2012	19.98	20.00	19.90	19.98
2488	NYSE	FFC	Fri, Dec 14, 2012	19.92	20.00	19.89	20.00
2487	NYSE	FFC	Thu, Dec 13, 2012	19.86	20.00	19.79	19.91
2486	NYSE	FFC	Wed, Dec 12, 2012	19.65	19.84	19.62	19.79
2485	NYSE	FFC	Tue, Dec 11, 2012	19.57	19.66	19.47	19.66
2484	NYSE	FFC	Mon, Dec 10, 2012	19.60	19.64	19.50	19.55
2483	NYSE	FFC	Fri, Dec 7, 2012	19.63	19.70	19.56	19.66
2482	NYSE	FFC	Thu, Dec 6, 2012	19.72	19.77	19.50	19.50
2481	NYSE	FFC	Wed, Dec 5, 2012	19.76	19.94	19.76	19.80
2480	NYSE	FFC	Tue, Dec 4, 2012	19.71	19.82	19.69	19.81
2479	NYSE	FFC	Mon, Dec 3, 2012	19.76	19.87	19.56	19.69
2478	NYSE	FFC	Fri, Nov 30, 2012	19.63	19.86	19.60	19.80
2477	NYSE	FFC	Thu, Nov 29, 2012	19.72	19.75	19.57	19.75
2476	NYSE	FFC	Wed, Nov 28, 2012	19.53	19.67	19.50	19.67
2475	NYSE	FFC	Tue, Nov 27, 2012	19.65	19.74	19.52	19.67
2474	NYSE	FFC	Mon, Nov 26, 2012	19.92	19.92	19.58	19.71
2473	NYSE	FFC	Fri, Nov 23, 2012	19.84	20.00	19.80	19.90
2472	NYSE	FFC	Wed, Nov 21, 2012	19.50	19.81	19.43	19.81
2471	NYSE	FFC	Tue, Nov 20, 2012	19.43	19.50	19.20	19.40
2470	NYSE	FFC	Mon, Nov 19, 2012	19.23	19.71	19.23	19.43
2469	NYSE	FFC	Fri, Nov 16, 2012	18.38	19.11	18.38	19.05
2468	NYSE	FFC	Thu, Nov 15, 2012	18.50	18.86	17.24	18.27
2467	NYSE	FFC	Wed, Nov 14, 2012	19.59	19.62	18.36	18.70
2466	NYSE	FFC	Tue, Nov 13, 2012	19.68	19.68	19.52	19.62
2465	NYSE	FFC	Mon, Nov 12, 2012	19.68	19.76	19.57	19.72
2464	NYSE	FFC	Fri, Nov 9, 2012	19.50	19.60	19.50	19.60
2463	NYSE	FFC	Thu, Nov 8, 2012	19.62	19.68	19.39	19.46
2462	NYSE	FFC	Wed, Nov 7, 2012	19.87	19.87	19.48	19.62
2461	NYSE	FFC	Tue, Nov 6, 2012	20.00	20.05	19.80	19.90
2460	NYSE	FFC	Mon, Nov 5, 2012	20.10	20.12	19.92	19.94
2459	NYSE	FFC	Fri, Nov 2, 2012	19.98	20.11	19.94	20.10
2458	NYSE	FFC	Thu, Nov 1, 2012	19.75	19.99	19.74	19.99
2457	NYSE	FFC	Wed, Oct 31, 2012	19.77	20.03	19.70	19.70
2456	NYSE	FFC	Fri, Oct 26, 2012	20.03	20.03	19.40	19.66
2455	NYSE	FFC	Thu, Oct 25, 2012	19.98	20.07	19.85	19.96
2454	NYSE	FFC	Wed, Oct 24, 2012	20.09	20.09	19.74	19.98
2453	NYSE	FFC	Tue, Oct 23, 2012	20.10	20.10	19.65	19.81
2452	NYSE	FFC	Mon, Oct 22, 2012	20.50	20.50	20.24	20.25
2451	NYSE	FFC	Fri, Oct 19, 2012	20.46	20.55	20.40	20.51
2450	NYSE	FFC	Thu, Oct 18, 2012	20.59	20.59	20.44	20.51
2449	NYSE	FFC	Wed, Oct 17, 2012	20.55	20.65	20.46	20.65
2448	NYSE	FFC	Tue, Oct 16, 2012	20.40	20.74	20.35	20.48
2447	NYSE	FFC	Mon, Oct 15, 2012	20.33	20.41	20.18	20.35
2446	NYSE	FFC	Fri, Oct 12, 2012	20.20	20.29	20.01	20.29
2445	NYSE	FFC	Thu, Oct 11, 2012	19.81	20.18	19.80	20.17
2444	NYSE	FFC	Wed, Oct 10, 2012	20.15	20.19	19.57	19.81
2443	NYSE	FFC	Tue, Oct 9, 2012	20.44	20.47	20.15	20.25
2442	NYSE	FFC	Mon, Oct 8, 2012	20.40	20.45	20.38	20.41
2441	NYSE	FFC	Fri, Oct 5, 2012	20.23	20.45	20.18	20.45
2440	NYSE	FFC	Thu, Oct 4, 2012	20.19	20.19	20.10	20.15
2439	NYSE	FFC	Wed, Oct 3, 2012	20.09	20.26	20.02	20.18
2438	NYSE	FFC	Tue, Oct 2, 2012	20.13	20.14	20.02	20.14
2437	NYSE	FFC	Mon, Oct 1, 2012	20.02	20.15	20.02	20.13
2436	NYSE	FFC	Fri, Sep 28, 2012	19.90	20.00	19.88	19.99
2435	NYSE	FFC	Thu, Sep 27, 2012	19.93	19.98	19.88	19.92
2434	NYSE	FFC	Wed, Sep 26, 2012	19.91	19.95	19.84	19.93
2433	NYSE	FFC	Tue, Sep 25, 2012	19.79	19.92	19.78	19.92
2432	NYSE	FFC	Mon, Sep 24, 2012	19.84	19.85	19.77	19.77
2431	NYSE	FFC	Fri, Sep 21, 2012	19.82	19.85	19.68	19.85
2430	NYSE	FFC	Thu, Sep 20, 2012	19.70	19.83	19.68	19.77
2429	NYSE	FFC	Wed, Sep 19, 2012	19.65	19.86	19.60	19.69
2428	NYSE	FFC	Tue, Sep 18, 2012	19.77	19.80	19.72	19.77
2427	NYSE	FFC	Mon, Sep 17, 2012	19.77	19.88	19.75	19.77
2426	NYSE	FFC	Fri, Sep 14, 2012	19.84	19.90	19.76	19.78
2425	NYSE	FFC	Thu, Sep 13, 2012	19.70	19.84	19.67	19.83
2424	NYSE	FFC	Wed, Sep 12, 2012	19.68	19.75	19.60	19.73
2423	NYSE	FFC	Tue, Sep 11, 2012	19.41	19.63	19.40	19.63
2422	NYSE	FFC	Mon, Sep 10, 2012	19.32	19.44	19.29	19.39
2421	NYSE	FFC	Fri, Sep 7, 2012	19.42	19.43	19.34	19.37
2420	NYSE	FFC	Thu, Sep 6, 2012	19.39	19.47	19.36	19.41
2419	NYSE	FFC	Wed, Sep 5, 2012	19.28	19.50	19.27	19.40
2418	NYSE	FFC	Tue, Sep 4, 2012	19.46	19.55	19.42	19.42
2417	NYSE	FFC	Fri, Aug 31, 2012	19.40	19.52	19.36	19.50
2416	NYSE	FFC	Thu, Aug 30, 2012	19.32	19.45	19.29	19.43
2415	NYSE	FFC	Wed, Aug 29, 2012	19.24	19.49	19.21	19.47
2414	NYSE	FFC	Tue, Aug 28, 2012	19.18	19.35	19.18	19.32
2413	NYSE	FFC	Mon, Aug 27, 2012	19.02	19.29	19.01	19.21
2412	NYSE	FFC	Fri, Aug 24, 2012	19.21	19.21	19.00	19.00
2411	NYSE	FFC	Thu, Aug 23, 2012	19.53	19.60	19.25	19.26
2410	NYSE	FFC	Wed, Aug 22, 2012	19.57	19.63	19.44	19.58
2409	NYSE	FFC	Tue, Aug 21, 2012	19.83	19.90	19.75	19.79
2408	NYSE	FFC	Mon, Aug 20, 2012	19.77	19.83	19.76	19.83
2407	NYSE	FFC	Fri, Aug 17, 2012	19.64	19.80	19.64	19.80
2406	NYSE	FFC	Thu, Aug 16, 2012	19.68	19.75	19.63	19.65
2405	NYSE	FFC	Wed, Aug 15, 2012	19.67	19.70	19.61	19.69
2404	NYSE	FFC	Tue, Aug 14, 2012	19.69	19.72	19.55	19.67
2403	NYSE	FFC	Mon, Aug 13, 2012	19.68	19.78	19.62	19.69
2402	NYSE	FFC	Fri, Aug 10, 2012	19.72	19.87	19.69	19.74
2401	NYSE	FFC	Thu, Aug 9, 2012	19.82	19.83	19.68	19.72
2400	NYSE	FFC	Wed, Aug 8, 2012	19.72	19.83	19.57	19.82
2399	NYSE	FFC	Tue, Aug 7, 2012	19.70	19.85	19.64	19.83
2398	NYSE	FFC	Mon, Aug 6, 2012	19.62	19.65	19.50	19.64
2397	NYSE	FFC	Fri, Aug 3, 2012	19.78	19.80	19.54	19.64
2396	NYSE	FFC	Thu, Aug 2, 2012	19.45	19.63	19.44	19.63
2395	NYSE	FFC	Wed, Aug 1, 2012	19.45	19.59	19.45	19.53
2394	NYSE	FFC	Tue, Jul 31, 2012	19.48	19.49	19.36	19.47
2393	NYSE	FFC	Mon, Jul 30, 2012	19.36	19.48	19.34	19.42
2392	NYSE	FFC	Fri, Jul 27, 2012	19.52	19.64	19.43	19.47
2391	NYSE	FFC	Thu, Jul 26, 2012	19.50	19.67	19.40	19.59
2390	NYSE	FFC	Wed, Jul 25, 2012	19.20	19.39	19.08	19.39
2389	NYSE	FFC	Tue, Jul 24, 2012	19.20	19.28	19.08	19.20
2388	NYSE	FFC	Mon, Jul 23, 2012	19.47	19.47	19.16	19.29
2387	NYSE	FFC	Fri, Jul 20, 2012	19.28	19.54	19.20	19.54
2386	NYSE	FFC	Thu, Jul 19, 2012	19.44	19.54	19.31	19.39
2385	NYSE	FFC	Wed, Jul 18, 2012	19.32	19.59	19.23	19.45
2384	NYSE	FFC	Tue, Jul 17, 2012	19.15	19.33	18.99	19.29
2383	NYSE	FFC	Mon, Jul 16, 2012	18.95	19.16	18.71	19.09
2382	NYSE	FFC	Fri, Jul 13, 2012	18.86	18.96	18.80	18.90
2381	NYSE	FFC	Thu, Jul 12, 2012	18.77	18.86	18.75	18.81
2380	NYSE	FFC	Wed, Jul 11, 2012	18.80	18.87	18.80	18.81
2379	NYSE	FFC	Tue, Jul 10, 2012	18.75	18.81	18.71	18.81
2378	NYSE	FFC	Mon, Jul 9, 2012	18.53	18.72	18.46	18.66
2377	NYSE	FFC	Fri, Jul 6, 2012	18.50	18.63	18.42	18.52
2376	NYSE	FFC	Thu, Jul 5, 2012	18.68	18.68	18.55	18.60
2375	NYSE	FFC	Tue, Jul 3, 2012	18.66	18.78	18.61	18.71
2374	NYSE	FFC	Mon, Jul 2, 2012	18.60	18.75	18.58	18.73
2373	NYSE	FFC	Fri, Jun 29, 2012	18.70	18.71	18.54	18.69
2372	NYSE	FFC	Thu, Jun 28, 2012	18.40	18.57	18.40	18.53
2371	NYSE	FFC	Wed, Jun 27, 2012	18.37	18.56	18.35	18.56
2370	NYSE	FFC	Tue, Jun 26, 2012	18.32	18.41	18.32	18.41
2369	NYSE	FFC	Mon, Jun 25, 2012	18.33	18.40	18.26	18.37
2368	NYSE	FFC	Fri, Jun 22, 2012	18.25	18.39	18.25	18.39
2367	NYSE	FFC	Thu, Jun 21, 2012	18.33	18.39	18.25	18.25
2366	NYSE	FFC	Wed, Jun 20, 2012	18.17	18.44	18.17	18.41
2365	NYSE	FFC	Tue, Jun 19, 2012	18.21	18.37	18.21	18.32
2364	NYSE	FFC	Mon, Jun 18, 2012	18.15	18.25	18.15	18.21
2363	NYSE	FFC	Fri, Jun 15, 2012	18.06	18.19	18.05	18.16
2362	NYSE	FFC	Thu, Jun 14, 2012	18.11	18.17	18.00	18.06
2361	NYSE	FFC	Wed, Jun 13, 2012	18.04	18.17	18.00	18.17
2360	NYSE	FFC	Tue, Jun 12, 2012	18.01	18.18	17.96	18.15
2359	NYSE	FFC	Mon, Jun 11, 2012	18.27	18.27	18.00	18.04
2358	NYSE	FFC	Fri, Jun 8, 2012	18.12	18.19	17.95	18.18
2357	NYSE	FFC	Thu, Jun 7, 2012	18.05	18.15	17.92	18.07
2356	NYSE	FFC	Wed, Jun 6, 2012	17.92	18.08	17.91	18.01
2355	NYSE	FFC	Tue, Jun 5, 2012	17.75	17.97	17.74	17.89
2354	NYSE	FFC	Mon, Jun 4, 2012	18.04	18.12	17.57	17.87
2353	NYSE	FFC	Fri, Jun 1, 2012	18.10	18.21	18.00	18.11
2352	NYSE	FFC	Thu, May 31, 2012	18.36	18.36	18.20	18.34
2351	NYSE	FFC	Wed, May 30, 2012	18.25	18.34	18.24	18.34
2350	NYSE	FFC	Tue, May 29, 2012	18.50	18.54	18.30	18.30
2349	NYSE	FFC	Fri, May 25, 2012	18.41	18.46	18.31	18.46
2348	NYSE	FFC	Thu, May 24, 2012	18.32	18.41	18.28	18.37
2347	NYSE	FFC	Wed, May 23, 2012	18.04	18.39	18.04	18.37
2346	NYSE	FFC	Tue, May 22, 2012	18.00	18.21	18.00	18.15
2345	NYSE	FFC	Mon, May 21, 2012	18.09	18.20	18.00	18.00
2344	NYSE	FFC	Fri, May 18, 2012	18.25	18.25	18.12	18.13
2343	NYSE	FFC	Thu, May 17, 2012	18.28	18.41	18.20	18.28
2342	NYSE	FFC	Wed, May 16, 2012	18.28	18.46	18.24	18.32
2341	NYSE	FFC	Tue, May 15, 2012	18.25	18.37	18.22	18.28
2340	NYSE	FFC	Mon, May 14, 2012	18.42	18.46	18.27	18.32
2339	NYSE	FFC	Fri, May 11, 2012	18.43	18.51	18.43	18.50
2338	NYSE	FFC	Thu, May 10, 2012	18.54	18.57	18.45	18.48
2337	NYSE	FFC	Wed, May 9, 2012	18.42	18.65	18.33	18.54
2336	NYSE	FFC	Tue, May 8, 2012	18.37	18.49	18.31	18.43
2335	NYSE	FFC	Mon, May 7, 2012	18.29	18.37	18.23	18.37
2334	NYSE	FFC	Fri, May 4, 2012	18.30	18.48	18.24	18.34
2333	NYSE	FFC	Thu, May 3, 2012	18.42	18.48	18.31	18.32
2332	NYSE	FFC	Wed, May 2, 2012	18.40	18.50	18.33	18.43
2331	NYSE	FFC	Tue, May 1, 2012	18.34	18.45	18.30	18.42
2330	NYSE	FFC	Mon, Apr 30, 2012	18.31	18.33	18.21	18.32
2329	NYSE	FFC	Fri, Apr 27, 2012	18.24	18.32	18.20	18.31
2328	NYSE	FFC	Thu, Apr 26, 2012	18.16	18.34	18.16	18.28
2327	NYSE	FFC	Wed, Apr 25, 2012	18.25	18.33	18.18	18.22
2326	NYSE	FFC	Tue, Apr 24, 2012	18.20	18.26	18.10	18.24
2325	NYSE	FFC	Mon, Apr 23, 2012	18.01	18.25	18.01	18.24
2324	NYSE	FFC	Fri, Apr 20, 2012	18.15	18.20	18.14	18.14
2323	NYSE	FFC	Thu, Apr 19, 2012	18.13	18.23	18.10	18.19
2322	NYSE	FFC	Wed, Apr 18, 2012	18.18	18.30	18.18	18.25
2321	NYSE	FFC	Tue, Apr 17, 2012	18.16	18.28	18.15	18.25
2320	NYSE	FFC	Mon, Apr 16, 2012	18.13	18.25	18.11	18.17
2319	NYSE	FFC	Fri, Apr 13, 2012	18.11	18.17	18.06	18.13
2318	NYSE	FFC	Thu, Apr 12, 2012	18.05	18.23	18.04	18.16
2317	NYSE	FFC	Wed, Apr 11, 2012	18.04	18.13	18.02	18.08
2316	NYSE	FFC	Tue, Apr 10, 2012	17.97	18.04	17.93	18.01
2315	NYSE	FFC	Mon, Apr 9, 2012	18.00	18.06	17.90	18.03
2314	NYSE	FFC	Thu, Apr 5, 2012	17.99	18.12	17.96	18.07
2313	NYSE	FFC	Wed, Apr 4, 2012	18.00	18.07	17.92	18.00
2312	NYSE	FFC	Tue, Apr 3, 2012	18.02	18.12	18.02	18.03
2311	NYSE	FFC	Mon, Apr 2, 2012	17.95	18.12	17.86	18.12
2310	NYSE	FFC	Fri, Mar 30, 2012	18.15	18.19	17.95	18.05
2309	NYSE	FFC	Thu, Mar 29, 2012	18.02	18.14	18.00	18.14
2308	NYSE	FFC	Wed, Mar 28, 2012	18.02	18.08	17.95	18.08
2307	NYSE	FFC	Tue, Mar 27, 2012	17.98	18.11	17.86	18.06
2306	NYSE	FFC	Mon, Mar 26, 2012	17.97	18.01	17.89	17.92
2305	NYSE	FFC	Fri, Mar 23, 2012	17.65	17.95	17.64	17.92
2304	NYSE	FFC	Thu, Mar 22, 2012	17.50	17.75	17.33	17.75
2303	NYSE	FFC	Wed, Mar 21, 2012	17.65	17.75	17.60	17.60
2302	NYSE	FFC	Tue, Mar 20, 2012	18.05	18.07	17.86	17.87
2301	NYSE	FFC	Mon, Mar 19, 2012	18.12	18.16	18.07	18.09
2300	NYSE	FFC	Fri, Mar 16, 2012	18.24	18.30	18.05	18.08
2299	NYSE	FFC	Thu, Mar 15, 2012	18.32	18.34	18.25	18.31
2298	NYSE	FFC	Wed, Mar 14, 2012	18.31	18.34	18.22	18.30
2297	NYSE	FFC	Tue, Mar 13, 2012	18.36	18.39	18.31	18.37
2296	NYSE	FFC	Mon, Mar 12, 2012	18.32	18.39	18.32	18.38
2295	NYSE	FFC	Fri, Mar 9, 2012	18.30	18.38	18.22	18.31
2294	NYSE	FFC	Thu, Mar 8, 2012	18.16	18.28	18.15	18.28
2293	NYSE	FFC	Wed, Mar 7, 2012	18.10	18.17	18.08	18.13
2292	NYSE	FFC	Tue, Mar 6, 2012	18.20	18.25	18.01	18.03
2291	NYSE	FFC	Mon, Mar 5, 2012	18.45	18.52	18.32	18.33
2290	NYSE	FFC	Fri, Mar 2, 2012	18.66	18.71	18.45	18.54
2289	NYSE	FFC	Thu, Mar 1, 2012	18.75	18.84	18.69	18.70
2288	NYSE	FFC	Wed, Feb 29, 2012	18.82	18.85	18.70	18.78
2287	NYSE	FFC	Tue, Feb 28, 2012	18.76	18.85	18.73	18.79
2286	NYSE	FFC	Mon, Feb 27, 2012	18.70	18.83	18.65	18.82
2285	NYSE	FFC	Fri, Feb 24, 2012	18.66	18.75	18.61	18.75
2284	NYSE	FFC	Thu, Feb 23, 2012	18.80	18.85	18.62	18.67
2283	NYSE	FFC	Wed, Feb 22, 2012	18.88	18.90	18.59	18.84
2282	NYSE	FFC	Tue, Feb 21, 2012	18.50	18.94	18.47	18.86
2281	NYSE	FFC	Fri, Feb 17, 2012	18.40	18.68	18.39	18.53
2280	NYSE	FFC	Thu, Feb 16, 2012	18.34	18.49	18.34	18.47
2279	NYSE	FFC	Wed, Feb 15, 2012	18.32	18.45	18.26	18.39
2278	NYSE	FFC	Tue, Feb 14, 2012	18.20	18.40	18.12	18.37
2277	NYSE	FFC	Mon, Feb 13, 2012	18.29	18.35	18.21	18.28
2276	NYSE	FFC	Fri, Feb 10, 2012	18.21	18.35	18.18	18.30
2275	NYSE	FFC	Thu, Feb 9, 2012	18.16	18.27	18.12	18.27
2274	NYSE	FFC	Wed, Feb 8, 2012	18.05	18.17	18.05	18.13
2273	NYSE	FFC	Tue, Feb 7, 2012	17.95	18.20	17.89	18.07
2272	NYSE	FFC	Mon, Feb 6, 2012	17.91	18.11	17.91	18.01
2271	NYSE	FFC	Fri, Feb 3, 2012	18.10	18.10	17.96	18.01
2270	NYSE	FFC	Thu, Feb 2, 2012	18.11	18.18	18.03	18.09
2269	NYSE	FFC	Wed, Feb 1, 2012	18.35	18.35	18.10	18.12
2268	NYSE	FFC	Tue, Jan 31, 2012	18.22	18.25	18.11	18.17
2267	NYSE	FFC	Mon, Jan 30, 2012	18.08	18.15	18.04	18.15
2266	NYSE	FFC	Fri, Jan 27, 2012	17.96	18.15	17.95	18.13
2265	NYSE	FFC	Thu, Jan 26, 2012	18.13	18.18	17.98	18.06
2264	NYSE	FFC	Wed, Jan 25, 2012	18.05	18.18	18.04	18.16
2263	NYSE	FFC	Tue, Jan 24, 2012	18.05	18.25	17.91	18.12
2262	NYSE	FFC	Mon, Jan 23, 2012	17.90	18.03	17.85	18.03
2261	NYSE	FFC	Fri, Jan 20, 2012	17.77	17.91	17.77	17.90
2260	NYSE	FFC	Thu, Jan 19, 2012	17.93	17.95	17.91	17.94
2259	NYSE	FFC	Wed, Jan 18, 2012	17.76	17.95	17.76	17.92
2258	NYSE	FFC	Tue, Jan 17, 2012	17.78	17.88	17.72	17.83
2257	NYSE	FFC	Fri, Jan 13, 2012	17.70	17.80	17.61	17.78
2256	NYSE	FFC	Thu, Jan 12, 2012	17.50	17.83	17.46	17.74
2255	NYSE	FFC	Wed, Jan 11, 2012	17.45	17.50	17.35	17.49
2254	NYSE	FFC	Tue, Jan 10, 2012	17.55	17.56	17.45	17.45
2253	NYSE	FFC	Mon, Jan 9, 2012	17.49	17.56	17.45	17.50
2252	NYSE	FFC	Fri, Jan 6, 2012	17.48	17.56	17.45	17.47
2251	NYSE	FFC	Thu, Jan 5, 2012	17.52	17.56	17.43	17.49
2250	NYSE	FFC	Wed, Jan 4, 2012	17.62	17.65	17.52	17.58
2249	NYSE	FFC	Tue, Jan 3, 2012	17.56	17.75	17.56	17.60
2248	NYSE	FFC	Fri, Dec 30, 2011	17.52	17.60	17.46	17.46
2247	NYSE	FFC	Thu, Dec 29, 2011	17.43	17.50	17.40	17.46
2246	NYSE	FFC	Wed, Dec 28, 2011	17.58	17.59	17.50	17.52
2245	NYSE	FFC	Tue, Dec 27, 2011	17.62	17.77	17.56	17.60
2244	NYSE	FFC	Fri, Dec 23, 2011	17.85	17.86	17.74	17.80
2243	NYSE	FFC	Thu, Dec 22, 2011	17.54	17.79	17.54	17.79
2242	NYSE	FFC	Wed, Dec 21, 2011	17.54	17.62	17.39	17.57
2241	NYSE	FFC	Tue, Dec 20, 2011	17.59	17.59	17.35	17.54
2240	NYSE	FFC	Mon, Dec 19, 2011	17.70	17.71	17.56	17.64
2239	NYSE	FFC	Fri, Dec 16, 2011	17.67	17.68	17.44	17.58
2238	NYSE	FFC	Thu, Dec 15, 2011	17.38	17.61	17.38	17.61
2237	NYSE	FFC	Wed, Dec 14, 2011	17.20	17.40	17.15	17.36
2236	NYSE	FFC	Tue, Dec 13, 2011	17.18	17.32	17.15	17.26
2235	NYSE	FFC	Mon, Dec 12, 2011	17.12	17.32	17.03	17.24
2234	NYSE	FFC	Fri, Dec 9, 2011	17.13	17.23	17.02	17.19
2233	NYSE	FFC	Thu, Dec 8, 2011	17.12	17.31	17.04	17.16
2232	NYSE	FFC	Wed, Dec 7, 2011	17.15	17.27	17.02	17.24
2231	NYSE	FFC	Tue, Dec 6, 2011	17.31	17.38	17.00	17.19
2230	NYSE	FFC	Mon, Dec 5, 2011	17.63	17.63	17.15	17.38
2229	NYSE	FFC	Fri, Dec 2, 2011	17.10	17.20	17.07	17.15
2228	NYSE	FFC	Thu, Dec 1, 2011	17.07	17.17	17.02	17.10
2227	NYSE	FFC	Wed, Nov 30, 2011	17.49	17.49	17.05	17.13
2226	NYSE	FFC	Tue, Nov 29, 2011	16.95	17.00	16.91	16.97
2225	NYSE	FFC	Mon, Nov 28, 2011	17.02	17.08	16.80	16.85
2224	NYSE	FFC	Fri, Nov 25, 2011	16.72	16.92	16.72	16.86
2223	NYSE	FFC	Wed, Nov 23, 2011	17.10	17.10	16.71	16.77
2222	NYSE	FFC	Tue, Nov 22, 2011	17.19	17.23	17.08	17.11
2221	NYSE	FFC	Mon, Nov 21, 2011	17.26	17.26	17.08	17.12
2220	NYSE	FFC	Fri, Nov 18, 2011	17.54	17.54	17.12	17.35
2219	NYSE	FFC	Thu, Nov 17, 2011	17.68	17.80	17.47	17.64
2218	NYSE	FFC	Wed, Nov 16, 2011	17.80	17.88	17.64	17.77
2217	NYSE	FFC	Tue, Nov 15, 2011	17.57	17.89	17.54	17.89
2216	NYSE	FFC	Mon, Nov 14, 2011	17.45	17.60	17.36	17.60
2215	NYSE	FFC	Fri, Nov 11, 2011	17.47	17.47	17.22	17.44
2214	NYSE	FFC	Thu, Nov 10, 2011	17.44	17.50	17.28	17.35
2213	NYSE	FFC	Wed, Nov 9, 2011	17.31	17.45	17.25	17.39
2212	NYSE	FFC	Tue, Nov 8, 2011	17.45	17.53	17.42	17.49
2211	NYSE	FFC	Mon, Nov 7, 2011	17.43	17.52	17.37	17.52
2210	NYSE	FFC	Fri, Nov 4, 2011	17.34	17.55	17.34	17.51
2209	NYSE	FFC	Thu, Nov 3, 2011	17.32	17.49	17.26	17.47
2208	NYSE	FFC	Wed, Nov 2, 2011	17.15	17.35	17.13	17.25
2207	NYSE	FFC	Tue, Nov 1, 2011	17.05	17.24	16.55	17.17
2206	NYSE	FFC	Mon, Oct 31, 2011	17.35	17.39	17.20	17.21
2205	NYSE	FFC	Fri, Oct 28, 2011	17.36	17.47	17.29	17.42
2204	NYSE	FFC	Thu, Oct 27, 2011	17.60	17.67	17.41	17.48
2203	NYSE	FFC	Wed, Oct 26, 2011	17.32	17.35	17.21	17.35
2202	NYSE	FFC	Tue, Oct 25, 2011	17.16	17.24	17.08	17.24
2201	NYSE	FFC	Mon, Oct 24, 2011	17.10	17.25	17.04	17.21
2200	NYSE	FFC	Fri, Oct 21, 2011	17.00	17.09	16.93	17.07
2199	NYSE	FFC	Thu, Oct 20, 2011	16.97	16.97	16.69	16.93
2198	NYSE	FFC	Wed, Oct 19, 2011	17.19	17.24	16.83	17.08
2197	NYSE	FFC	Tue, Oct 18, 2011	16.88	17.16	16.84	17.15
2196	NYSE	FFC	Mon, Oct 17, 2011	16.96	16.98	16.74	16.83
2195	NYSE	FFC	Fri, Oct 14, 2011	16.95	16.99	16.80	16.94
2194	NYSE	FFC	Thu, Oct 13, 2011	16.62	16.82	16.48	16.77
2193	NYSE	FFC	Wed, Oct 12, 2011	16.95	16.95	16.63	16.85
2192	NYSE	FFC	Tue, Oct 11, 2011	16.80	16.89	16.67	16.81
2191	NYSE	FFC	Mon, Oct 10, 2011	16.37	16.84	16.35	16.80
2190	NYSE	FFC	Fri, Oct 7, 2011	16.20	16.41	16.06	16.34
2189	NYSE	FFC	Thu, Oct 6, 2011	15.80	16.24	15.71	16.20
2188	NYSE	FFC	Wed, Oct 5, 2011	15.35	15.90	15.35	15.81
2187	NYSE	FFC	Tue, Oct 4, 2011	15.23	15.46	14.73	15.30
2186	NYSE	FFC	Mon, Oct 3, 2011	15.99	16.25	15.71	15.76
2185	NYSE	FFC	Fri, Sep 30, 2011	16.76	16.86	16.00	16.00
2184	NYSE	FFC	Thu, Sep 29, 2011	17.01	17.05	16.67	16.78
2183	NYSE	FFC	Wed, Sep 28, 2011	16.97	17.05	16.91	16.95
2182	NYSE	FFC	Tue, Sep 27, 2011	17.15	17.16	16.85	16.91
2181	NYSE	FFC	Mon, Sep 26, 2011	17.11	17.11	16.71	16.87
2180	NYSE	FFC	Fri, Sep 23, 2011	16.50	16.96	16.25	16.92
2179	NYSE	FFC	Thu, Sep 22, 2011	17.02	17.11	16.63	16.64
2178	NYSE	FFC	Wed, Sep 21, 2011	17.56	17.56	17.16	17.16
2177	NYSE	FFC	Tue, Sep 20, 2011	17.59	17.67	17.43	17.60
2176	NYSE	FFC	Mon, Sep 19, 2011	17.35	17.59	17.35	17.58
2175	NYSE	FFC	Fri, Sep 16, 2011	17.32	17.55	17.26	17.48
2174	NYSE	FFC	Thu, Sep 15, 2011	17.14	17.29	17.01	17.26
2173	NYSE	FFC	Wed, Sep 14, 2011	16.97	17.13	16.87	17.01
2172	NYSE	FFC	Tue, Sep 13, 2011	16.88	16.98	16.83	16.98
2171	NYSE	FFC	Mon, Sep 12, 2011	17.00	17.19	16.77	16.94
2170	NYSE	FFC	Fri, Sep 9, 2011	17.10	17.27	17.01	17.17
2169	NYSE	FFC	Thu, Sep 8, 2011	17.21	17.28	17.15	17.25
2168	NYSE	FFC	Wed, Sep 7, 2011	17.12	17.24	16.96	17.24
2167	NYSE	FFC	Tue, Sep 6, 2011	16.84	17.11	16.62	17.07
2166	NYSE	FFC	Fri, Sep 2, 2011	17.13	17.15	16.95	16.96
2165	NYSE	FFC	Thu, Sep 1, 2011	17.46	17.50	17.24	17.26
2164	NYSE	FFC	Wed, Aug 31, 2011	17.57	17.57	17.36	17.43
2163	NYSE	FFC	Tue, Aug 30, 2011	17.41	17.47	17.22	17.45
2162	NYSE	FFC	Mon, Aug 29, 2011	17.17	17.45	17.15	17.45
2161	NYSE	FFC	Fri, Aug 26, 2011	16.83	17.10	16.62	17.10
2160	NYSE	FFC	Thu, Aug 25, 2011	16.59	16.87	16.54	16.86
2159	NYSE	FFC	Wed, Aug 24, 2011	16.89	16.90	16.43	16.54
2158	NYSE	FFC	Tue, Aug 23, 2011	16.52	16.85	16.39	16.83
2157	NYSE	FFC	Mon, Aug 22, 2011	16.97	17.06	16.50	16.55
2156	NYSE	FFC	Fri, Aug 19, 2011	16.80	17.12	16.70	16.97
2155	NYSE	FFC	Thu, Aug 18, 2011	17.20	17.20	16.75	16.92
2154	NYSE	FFC	Wed, Aug 17, 2011	17.51	17.56	17.30	17.36
2153	NYSE	FFC	Tue, Aug 16, 2011	17.60	17.69	17.38	17.58
2152	NYSE	FFC	Mon, Aug 15, 2011	17.61	17.88	17.51	17.71
2151	NYSE	FFC	Fri, Aug 12, 2011	17.45	17.59	17.35	17.59
2150	NYSE	FFC	Thu, Aug 11, 2011	16.90	17.39	16.60	17.30
2149	NYSE	FFC	Wed, Aug 10, 2011	16.14	16.82	15.60	16.63
2148	NYSE	FFC	Tue, Aug 9, 2011	15.25	16.17	14.79	16.17
2147	NYSE	FFC	Mon, Aug 8, 2011	16.08	16.10	15.18	15.19
2146	NYSE	FFC	Fri, Aug 5, 2011	17.25	17.41	15.82	16.87
2145	NYSE	FFC	Thu, Aug 4, 2011	17.55	17.59	17.21	17.25
2144	NYSE	FFC	Wed, Aug 3, 2011	17.68	17.72	17.37	17.72
2143	NYSE	FFC	Tue, Aug 2, 2011	17.90	18.06	17.64	17.68
2142	NYSE	FFC	Mon, Aug 1, 2011	17.71	17.94	17.65	17.84
2141	NYSE	FFC	Fri, Jul 29, 2011	17.46	17.53	17.20	17.45
2140	NYSE	FFC	Thu, Jul 28, 2011	17.30	17.59	17.23	17.50
2139	NYSE	FFC	Wed, Jul 27, 2011	17.90	17.90	17.16	17.31
2138	NYSE	FFC	Tue, Jul 26, 2011	18.13	18.17	17.87	17.90
2137	NYSE	FFC	Mon, Jul 25, 2011	18.21	18.30	18.04	18.04
2136	NYSE	FFC	Fri, Jul 22, 2011	18.31	18.40	18.26	18.38
2135	NYSE	FFC	Thu, Jul 21, 2011	18.28	18.40	18.23	18.31
2134	NYSE	FFC	Wed, Jul 20, 2011	18.34	18.45	18.20	18.22
2133	NYSE	FFC	Tue, Jul 19, 2011	18.14	18.39	18.14	18.34
2132	NYSE	FFC	Mon, Jul 18, 2011	18.29	18.31	18.11	18.12
2131	NYSE	FFC	Fri, Jul 15, 2011	18.40	18.44	18.16	18.31
2130	NYSE	FFC	Thu, Jul 14, 2011	18.36	18.38	18.25	18.37
2129	NYSE	FFC	Wed, Jul 13, 2011	18.15	18.37	18.12	18.36
2128	NYSE	FFC	Tue, Jul 12, 2011	18.02	18.27	17.92	18.19
2127	NYSE	FFC	Mon, Jul 11, 2011	18.29	18.29	18.06	18.20
2126	NYSE	FFC	Fri, Jul 8, 2011	17.93	18.29	17.88	18.29
2125	NYSE	FFC	Thu, Jul 7, 2011	17.93	17.96	17.85	17.96
2124	NYSE	FFC	Wed, Jul 6, 2011	17.89	17.89	17.80	17.84
2123	NYSE	FFC	Tue, Jul 5, 2011	17.86	17.90	17.78	17.89
2122	NYSE	FFC	Fri, Jul 1, 2011	17.84	17.91	17.75	17.85
2121	NYSE	FFC	Thu, Jun 30, 2011	17.97	17.97	17.74	17.80
2120	NYSE	FFC	Wed, Jun 29, 2011	17.81	17.88	17.73	17.88
2119	NYSE	FFC	Tue, Jun 28, 2011	17.83	17.85	17.72	17.80
2118	NYSE	FFC	Mon, Jun 27, 2011	17.80	17.87	17.73	17.84
2117	NYSE	FFC	Fri, Jun 24, 2011	17.76	17.86	17.69	17.80
2116	NYSE	FFC	Thu, Jun 23, 2011	17.69	17.77	17.21	17.76
2115	NYSE	FFC	Wed, Jun 22, 2011	17.66	17.81	17.63	17.69
2114	NYSE	FFC	Tue, Jun 21, 2011	17.59	17.64	17.46	17.63
2113	NYSE	FFC	Mon, Jun 20, 2011	17.53	17.68	17.43	17.64
2112	NYSE	FFC	Fri, Jun 17, 2011	17.51	17.61	17.47	17.54
2111	NYSE	FFC	Thu, Jun 16, 2011	17.31	17.50	17.31	17.36
2110	NYSE	FFC	Wed, Jun 15, 2011	17.52	17.61	17.29	17.35
2109	NYSE	FFC	Tue, Jun 14, 2011	17.46	17.68	17.45	17.53
2108	NYSE	FFC	Mon, Jun 13, 2011	17.57	17.74	17.46	17.47
2107	NYSE	FFC	Fri, Jun 10, 2011	17.60	17.69	17.51	17.59
2106	NYSE	FFC	Thu, Jun 9, 2011	17.55	17.60	17.44	17.58
2105	NYSE	FFC	Wed, Jun 8, 2011	17.44	17.59	17.27	17.48
2104	NYSE	FFC	Tue, Jun 7, 2011	17.46	17.58	17.46	17.51
2103	NYSE	FFC	Mon, Jun 6, 2011	17.55	17.61	17.45	17.46
2102	NYSE	FFC	Fri, Jun 3, 2011	17.53	17.65	17.47	17.62
2101	NYSE	FFC	Thu, Jun 2, 2011	17.81	17.81	17.61	17.69
2100	NYSE	FFC	Wed, Jun 1, 2011	18.10	18.13	17.84	17.89
2099	NYSE	FFC	Tue, May 31, 2011	18.38	18.38	18.16	18.16
2098	NYSE	FFC	Fri, May 27, 2011	18.31	18.31	18.19	18.23
2097	NYSE	FFC	Thu, May 26, 2011	18.37	18.37	18.15	18.23
2096	NYSE	FFC	Wed, May 25, 2011	18.43	18.48	18.27	18.30
2095	NYSE	FFC	Tue, May 24, 2011	18.15	18.52	18.14	18.49
2094	NYSE	FFC	Mon, May 23, 2011	18.09	18.20	18.09	18.18
2093	NYSE	FFC	Fri, May 20, 2011	18.10	18.23	18.09	18.16
2092	NYSE	FFC	Thu, May 19, 2011	18.29	18.35	18.12	18.12
2091	NYSE	FFC	Wed, May 18, 2011	18.30	18.36	18.25	18.34
2090	NYSE	FFC	Tue, May 17, 2011	18.22	18.33	18.18	18.21
2089	NYSE	FFC	Mon, May 16, 2011	18.11	18.43	18.11	18.17
2088	NYSE	FFC	Fri, May 13, 2011	18.14	18.32	18.14	18.20
2087	NYSE	FFC	Thu, May 12, 2011	18.03	18.18	18.00	18.18
2086	NYSE	FFC	Wed, May 11, 2011	18.03	18.09	17.99	18.06
2085	NYSE	FFC	Tue, May 10, 2011	18.03	18.19	17.99	18.00
2084	NYSE	FFC	Mon, May 9, 2011	18.07	18.20	17.98	18.01
2083	NYSE	FFC	Fri, May 6, 2011	17.98	18.15	17.91	18.10
2082	NYSE	FFC	Thu, May 5, 2011	17.85	18.14	17.85	17.98
2081	NYSE	FFC	Wed, May 4, 2011	17.85	18.00	17.85	17.99
2080	NYSE	FFC	Tue, May 3, 2011	17.80	18.09	17.76	17.92
2079	NYSE	FFC	Mon, May 2, 2011	17.81	17.90	17.73	17.90
2078	NYSE	FFC	Fri, Apr 29, 2011	17.78	17.94	17.74	17.83
2077	NYSE	FFC	Thu, Apr 28, 2011	17.62	17.79	17.62	17.77
2076	NYSE	FFC	Wed, Apr 27, 2011	17.72	17.73	17.61	17.61
2075	NYSE	FFC	Tue, Apr 26, 2011	17.70	17.80	17.59	17.77
2074	NYSE	FFC	Mon, Apr 25, 2011	17.59	17.72	17.57	17.71
2073	NYSE	FFC	Thu, Apr 21, 2011	17.51	17.78	17.51	17.65
2072	NYSE	FFC	Wed, Apr 20, 2011	17.65	17.80	17.48	17.57
2071	NYSE	FFC	Tue, Apr 19, 2011	17.54	17.71	17.52	17.65
2070	NYSE	FFC	Mon, Apr 18, 2011	17.56	17.74	17.41	17.70
2069	NYSE	FFC	Fri, Apr 15, 2011	17.33	17.67	17.32	17.66
2068	NYSE	FFC	Thu, Apr 14, 2011	17.30	17.59	17.28	17.39
2067	NYSE	FFC	Wed, Apr 13, 2011	17.43	17.48	17.37	17.42
2066	NYSE	FFC	Tue, Apr 12, 2011	17.25	17.46	17.20	17.45
2065	NYSE	FFC	Mon, Apr 11, 2011	17.40	17.40	17.30	17.31
2064	NYSE	FFC	Fri, Apr 8, 2011	17.47	17.48	17.36	17.45
2063	NYSE	FFC	Thu, Apr 7, 2011	17.27	17.49	17.27	17.43
2062	NYSE	FFC	Wed, Apr 6, 2011	17.32	17.49	17.32	17.34
2061	NYSE	FFC	Tue, Apr 5, 2011	17.13	17.36	17.20	17.33
2060	NYSE	FFC	Mon, Apr 4, 2011	17.07	17.25	17.07	17.24
2059	NYSE	FFC	Fri, Apr 1, 2011	17.08	17.19	17.06	17.10
2058	NYSE	FFC	Thu, Mar 31, 2011	17.23	17.23	17.08	17.08
2057	NYSE	FFC	Wed, Mar 30, 2011	17.17	17.22	17.09	17.14
2056	NYSE	FFC	Tue, Mar 29, 2011	17.03	17.22	17.00	17.13
2055	NYSE	FFC	Mon, Mar 28, 2011	17.21	17.31	16.98	16.98
2054	NYSE	FFC	Fri, Mar 25, 2011	17.31	17.35	17.12	17.15
2053	NYSE	FFC	Thu, Mar 24, 2011	17.50	17.55	17.31	17.33
2052	NYSE	FFC	Wed, Mar 23, 2011	17.54	17.61	17.41	17.45
2051	NYSE	FFC	Tue, Mar 22, 2011	17.49	17.60	17.47	17.56
2050	NYSE	FFC	Mon, Mar 21, 2011	17.52	17.74	17.48	17.63
2049	NYSE	FFC	Fri, Mar 18, 2011	17.33	17.53	17.20	17.39
2048	NYSE	FFC	Thu, Mar 17, 2011	17.16	17.34	17.15	17.31
2047	NYSE	FFC	Wed, Mar 16, 2011	17.24	17.26	17.05	17.10
2046	NYSE	FFC	Tue, Mar 15, 2011	17.09	17.23	17.05	17.22
2045	NYSE	FFC	Mon, Mar 14, 2011	17.25	17.30	17.12	17.22
2044	NYSE	FFC	Fri, Mar 11, 2011	17.22	17.30	17.13	17.30
2043	NYSE	FFC	Thu, Mar 10, 2011	17.09	17.20	17.01	17.20
2042	NYSE	FFC	Wed, Mar 9, 2011	17.06	17.14	17.06	17.10
2041	NYSE	FFC	Tue, Mar 8, 2011	17.00	17.15	16.99	17.13
2040	NYSE	FFC	Mon, Mar 7, 2011	16.98	17.08	16.95	17.05
2039	NYSE	FFC	Fri, Mar 4, 2011	16.98	17.08	16.94	17.05
2038	NYSE	FFC	Thu, Mar 3, 2011	17.03	17.08	16.91	17.01
2037	NYSE	FFC	Wed, Mar 2, 2011	16.92	17.07	16.92	17.03
2036	NYSE	FFC	Tue, Mar 1, 2011	16.96	17.01	16.91	16.97
2035	NYSE	FFC	Mon, Feb 28, 2011	16.88	17.03	16.82	17.01
2034	NYSE	FFC	Fri, Feb 25, 2011	16.68	16.82	16.65	16.81
2033	NYSE	FFC	Thu, Feb 24, 2011	16.68	16.75	16.65	16.69
2032	NYSE	FFC	Wed, Feb 23, 2011	16.74	16.83	16.70	16.71
2031	NYSE	FFC	Tue, Feb 22, 2011	16.68	16.73	16.58	16.71
2030	NYSE	FFC	Fri, Feb 18, 2011	16.80	16.85	16.75	16.81
2029	NYSE	FFC	Thu, Feb 17, 2011	16.76	16.91	16.75	16.83
2028	NYSE	FFC	Wed, Feb 16, 2011	16.76	16.84	16.75	16.80
2027	NYSE	FFC	Tue, Feb 15, 2011	16.73	16.87	16.73	16.85
2026	NYSE	FFC	Mon, Feb 14, 2011	16.61	16.80	16.58	16.79
2025	NYSE	FFC	Fri, Feb 11, 2011	16.51	16.63	16.40	16.56
2024	NYSE	FFC	Thu, Feb 10, 2011	16.60	16.73	16.52	16.52
2023	NYSE	FFC	Wed, Feb 9, 2011	16.57	16.78	16.56	16.68
2022	NYSE	FFC	Tue, Feb 8, 2011	16.80	16.81	16.69	16.72
2021	NYSE	FFC	Mon, Feb 7, 2011	16.59	16.87	16.59	16.80
2020	NYSE	FFC	Fri, Feb 4, 2011	16.57	16.68	16.56	16.65
2019	NYSE	FFC	Thu, Feb 3, 2011	16.65	16.68	16.60	16.64
2018	NYSE	FFC	Wed, Feb 2, 2011	16.65	16.72	16.60	16.67
2017	NYSE	FFC	Tue, Feb 1, 2011	16.57	16.71	16.55	16.65
2016	NYSE	FFC	Mon, Jan 31, 2011	16.60	16.64	16.52	16.58
2015	NYSE	FFC	Fri, Jan 28, 2011	16.45	16.56	16.37	16.56
2014	NYSE	FFC	Thu, Jan 27, 2011	16.40	16.58	16.40	16.53
2013	NYSE	FFC	Wed, Jan 26, 2011	16.38	16.46	16.38	16.42
2012	NYSE	FFC	Tue, Jan 25, 2011	16.25	16.39	16.25	16.38
2011	NYSE	FFC	Mon, Jan 24, 2011	16.21	16.44	16.20	16.34
2010	NYSE	FFC	Fri, Jan 21, 2011	16.17	16.25	16.10	16.24
2009	NYSE	FFC	Thu, Jan 20, 2011	16.10	16.13	15.99	16.08
2008	NYSE	FFC	Wed, Jan 19, 2011	16.16	16.31	16.11	16.28
2007	NYSE	FFC	Tue, Jan 18, 2011	16.21	16.25	16.11	16.12
2006	NYSE	FFC	Fri, Jan 14, 2011	16.20	16.27	16.17	16.22
2005	NYSE	FFC	Thu, Jan 13, 2011	16.25	16.34	16.24	16.27
2004	NYSE	FFC	Wed, Jan 12, 2011	16.16	16.37	16.16	16.24
2003	NYSE	FFC	Tue, Jan 11, 2011	16.18	16.30	16.17	16.22
2002	NYSE	FFC	Mon, Jan 10, 2011	16.15	16.28	16.14	16.23
2001	NYSE	FFC	Fri, Jan 7, 2011	16.18	16.25	16.15	16.16
2000	NYSE	FFC	Thu, Jan 6, 2011	16.23	16.28	16.16	16.24
1999	NYSE	FFC	Wed, Jan 5, 2011	16.17	16.33	16.13	16.23
1998	NYSE	FFC	Tue, Jan 4, 2011	16.41	16.41	16.22	16.31
1997	NYSE	FFC	Mon, Jan 3, 2011	16.23	16.35	16.16	16.34
1996	NYSE	FFC	Fri, Dec 31, 2010	16.33	16.33	16.13	16.21
1995	NYSE	FFC	Thu, Dec 30, 2010	16.22	16.28	16.10	16.21
1994	NYSE	FFC	Wed, Dec 29, 2010	16.16	16.26	16.05	16.25
1993	NYSE	FFC	Tue, Dec 28, 2010	16.26	16.28	16.08	16.18
1992	NYSE	FFC	Mon, Dec 27, 2010	16.04	16.25	16.04	16.24
1991	NYSE	FFC	Thu, Dec 23, 2010	15.92	16.19	15.92	16.11
1990	NYSE	FFC	Wed, Dec 22, 2010	15.95	16.10	15.90	15.99
1989	NYSE	FFC	Tue, Dec 21, 2010	16.11	16.24	15.90	15.96
1988	NYSE	FFC	Mon, Dec 20, 2010	16.36	16.36	16.15	16.29
1987	NYSE	FFC	Fri, Dec 17, 2010	15.77	16.49	15.77	16.49
1986	NYSE	FFC	Thu, Dec 16, 2010	15.52	15.96	15.52	15.79
1985	NYSE	FFC	Wed, Dec 15, 2010	15.38	15.61	15.38	15.57
1984	NYSE	FFC	Tue, Dec 14, 2010	15.15	15.56	15.08	15.50
1983	NYSE	FFC	Mon, Dec 13, 2010	15.64	15.64	15.09	15.19
1982	NYSE	FFC	Fri, Dec 10, 2010	15.87	15.98	15.60	15.66
1981	NYSE	FFC	Thu, Dec 9, 2010	15.72	16.02	15.72	15.94
1980	NYSE	FFC	Wed, Dec 8, 2010	16.20	16.24	15.56	15.79
1979	NYSE	FFC	Tue, Dec 7, 2010	16.46	16.51	16.29	16.32
1978	NYSE	FFC	Mon, Dec 6, 2010	16.40	16.55	16.40	16.44
1977	NYSE	FFC	Fri, Dec 3, 2010	16.53	16.62	16.44	16.48
1976	NYSE	FFC	Thu, Dec 2, 2010	16.75	16.94	16.60	16.62
1975	NYSE	FFC	Wed, Dec 1, 2010	17.02	17.04	16.71	16.80
1974	NYSE	FFC	Tue, Nov 30, 2010	16.79	16.86	16.70	16.86
1973	NYSE	FFC	Mon, Nov 29, 2010	16.70	16.79	16.61	16.78
1972	NYSE	FFC	Fri, Nov 26, 2010	16.60	16.72	16.60	16.72
1971	NYSE	FFC	Wed, Nov 24, 2010	16.65	16.85	16.55	16.65
1970	NYSE	FFC	Tue, Nov 23, 2010	16.67	16.75	16.50	16.65
1969	NYSE	FFC	Mon, Nov 22, 2010	16.69	16.80	16.62	16.71
1968	NYSE	FFC	Fri, Nov 19, 2010	16.64	16.69	16.50	16.69
1967	NYSE	FFC	Thu, Nov 18, 2010	16.76	16.77	16.45	16.72
1966	NYSE	FFC	Wed, Nov 17, 2010	16.29	16.67	16.18	16.64
1965	NYSE	FFC	Tue, Nov 16, 2010	16.68	16.68	15.26	16.38
1964	NYSE	FFC	Mon, Nov 15, 2010	16.66	16.83	16.64	16.70
1963	NYSE	FFC	Fri, Nov 12, 2010	16.75	16.84	16.58	16.58
1962	NYSE	FFC	Thu, Nov 11, 2010	16.82	16.98	16.81	16.84
1961	NYSE	FFC	Wed, Nov 10, 2010	17.06	17.08	16.88	16.95
1960	NYSE	FFC	Tue, Nov 9, 2010	17.13	17.18	17.05	17.13
1959	NYSE	FFC	Mon, Nov 8, 2010	17.10	17.19	17.05	17.19
1958	NYSE	FFC	Fri, Nov 5, 2010	16.83	17.18	16.81	17.17
1957	NYSE	FFC	Thu, Nov 4, 2010	16.93	16.97	16.80	16.85
1956	NYSE	FFC	Wed, Nov 3, 2010	16.80	16.92	16.75	16.92
1955	NYSE	FFC	Tue, Nov 2, 2010	16.87	16.90	16.76	16.81
1954	NYSE	FFC	Mon, Nov 1, 2010	16.89	16.95	16.75	16.79
1953	NYSE	FFC	Fri, Oct 29, 2010	17.00	17.00	16.85	16.89
1952	NYSE	FFC	Thu, Oct 28, 2010	16.95	16.98	16.84	16.93
1951	NYSE	FFC	Wed, Oct 27, 2010	16.75	16.92	16.69	16.92
1950	NYSE	FFC	Tue, Oct 26, 2010	16.77	16.90	16.75	16.84
1949	NYSE	FFC	Mon, Oct 25, 2010	16.71	16.88	16.71	16.81
1948	NYSE	FFC	Fri, Oct 22, 2010	16.81	16.85	16.67	16.69
1947	NYSE	FFC	Thu, Oct 21, 2010	16.87	16.87	16.72	16.80
1946	NYSE	FFC	Wed, Oct 20, 2010	16.73	16.87	16.63	16.81
1945	NYSE	FFC	Tue, Oct 19, 2010	16.84	17.14	16.76	16.83
1944	NYSE	FFC	Mon, Oct 18, 2010	16.85	16.96	16.83	16.86
1943	NYSE	FFC	Fri, Oct 15, 2010	17.12	17.12	16.72	16.92
1942	NYSE	FFC	Thu, Oct 14, 2010	17.29	17.32	17.02	17.14
1941	NYSE	FFC	Wed, Oct 13, 2010	17.21	17.36	17.20	17.34
1940	NYSE	FFC	Tue, Oct 12, 2010	17.06	17.20	17.04	17.20
1939	NYSE	FFC	Mon, Oct 11, 2010	17.07	17.16	16.98	17.07
1938	NYSE	FFC	Fri, Oct 8, 2010	16.86	17.07	16.85	17.07
1937	NYSE	FFC	Thu, Oct 7, 2010	16.91	16.93	16.84	16.91
1936	NYSE	FFC	Wed, Oct 6, 2010	16.82	16.94	16.80	16.91
1935	NYSE	FFC	Tue, Oct 5, 2010	16.87	16.89	16.79	16.87
1934	NYSE	FFC	Mon, Oct 4, 2010	16.90	17.05	16.67	16.78
1933	NYSE	FFC	Fri, Oct 1, 2010	16.89	16.99	16.78	16.96
1932	NYSE	FFC	Thu, Sep 30, 2010	16.87	16.90	16.69	16.87
1931	NYSE	FFC	Wed, Sep 29, 2010	16.59	16.85	16.59	16.77
1930	NYSE	FFC	Tue, Sep 28, 2010	16.59	16.77	16.55	16.73
1929	NYSE	FFC	Mon, Sep 27, 2010	16.61	16.67	16.50	16.66
1928	NYSE	FFC	Fri, Sep 24, 2010	16.64	16.69	16.50	16.60
1927	NYSE	FFC	Thu, Sep 23, 2010	16.61	16.66	16.35	16.63
1926	NYSE	FFC	Wed, Sep 22, 2010	16.80	16.83	16.64	16.73
1925	NYSE	FFC	Tue, Sep 21, 2010	16.77	16.82	16.68	16.79
1924	NYSE	FFC	Mon, Sep 20, 2010	16.95	16.99	16.88	16.94
1923	NYSE	FFC	Fri, Sep 17, 2010	16.94	16.94	16.89	16.91
1922	NYSE	FFC	Thu, Sep 16, 2010	16.89	17.00	16.89	16.96
1921	NYSE	FFC	Wed, Sep 15, 2010	16.80	17.00	16.80	16.99
1920	NYSE	FFC	Tue, Sep 14, 2010	16.91	16.99	16.80	16.90
1919	NYSE	FFC	Mon, Sep 13, 2010	16.91	16.94	16.84	16.88
1918	NYSE	FFC	Fri, Sep 10, 2010	16.88	16.88	16.74	16.83
1917	NYSE	FFC	Thu, Sep 9, 2010	16.73	16.93	16.64	16.92
1916	NYSE	FFC	Wed, Sep 8, 2010	16.44	16.72	16.31	16.72
1915	NYSE	FFC	Tue, Sep 7, 2010	16.47	16.55	16.40	16.46
1914	NYSE	FFC	Fri, Sep 3, 2010	16.87	16.87	16.46	16.57
1913	NYSE	FFC	Thu, Sep 2, 2010	16.57	16.75	16.57	16.75
1912	NYSE	FFC	Wed, Sep 1, 2010	16.50	16.65	16.43	16.65
1911	NYSE	FFC	Tue, Aug 31, 2010	16.54	16.54	16.46	16.50
1910	NYSE	FFC	Mon, Aug 30, 2010	16.41	16.55	16.41	16.49
1909	NYSE	FFC	Fri, Aug 27, 2010	16.48	16.52	16.38	16.50
1908	NYSE	FFC	Thu, Aug 26, 2010	16.59	16.64	16.47	16.49
1907	NYSE	FFC	Wed, Aug 25, 2010	16.53	16.66	16.45	16.60
1906	NYSE	FFC	Tue, Aug 24, 2010	16.49	16.60	16.42	16.54
1905	NYSE	FFC	Mon, Aug 23, 2010	16.65	16.75	16.57	16.62
1904	NYSE	FFC	Fri, Aug 20, 2010	16.66	16.75	16.57	16.68
1903	NYSE	FFC	Thu, Aug 19, 2010	16.76	16.92	16.65	16.75
1902	NYSE	FFC	Wed, Aug 18, 2010	16.63	16.82	16.59	16.74
1901	NYSE	FFC	Tue, Aug 17, 2010	16.64	16.77	16.58	16.65
1900	NYSE	FFC	Mon, Aug 16, 2010	16.37	16.82	16.36	16.65
1899	NYSE	FFC	Fri, Aug 13, 2010	16.44	16.53	16.37	16.37
1898	NYSE	FFC	Thu, Aug 12, 2010	16.45	16.52	16.21	16.41
1897	NYSE	FFC	Wed, Aug 11, 2010	16.78	16.84	16.51	16.52
1896	NYSE	FFC	Tue, Aug 10, 2010	16.77	17.05	16.66	16.85
1895	NYSE	FFC	Mon, Aug 9, 2010	16.81	17.12	16.67	16.93
1894	NYSE	FFC	Fri, Aug 6, 2010	16.55	16.75	16.41	16.73
1893	NYSE	FFC	Thu, Aug 5, 2010	16.53	16.74	16.42	16.74
1892	NYSE	FFC	Wed, Aug 4, 2010	16.40	16.56	16.32	16.53
1891	NYSE	FFC	Tue, Aug 3, 2010	16.37	16.49	16.31	16.41
1890	NYSE	FFC	Mon, Aug 2, 2010	16.46	16.46	16.30	16.42
1889	NYSE	FFC	Fri, Jul 30, 2010	16.16	16.35	16.10	16.32
1888	NYSE	FFC	Thu, Jul 29, 2010	15.99	16.18	15.90	16.18
1887	NYSE	FFC	Wed, Jul 28, 2010	15.98	16.02	15.80	15.98
1886	NYSE	FFC	Tue, Jul 27, 2010	16.04	16.04	15.93	15.99
1885	NYSE	FFC	Mon, Jul 26, 2010	16.00	16.14	15.87	16.00
1884	NYSE	FFC	Fri, Jul 23, 2010	15.77	15.98	15.77	15.98
1883	NYSE	FFC	Thu, Jul 22, 2010	15.77	15.78	15.65	15.77
1882	NYSE	FFC	Wed, Jul 21, 2010	15.59	15.73	15.58	15.63
1881	NYSE	FFC	Tue, Jul 20, 2010	15.48	15.61	15.42	15.59
1880	NYSE	FFC	Mon, Jul 19, 2010	15.41	15.55	15.37	15.52
1879	NYSE	FFC	Fri, Jul 16, 2010	15.44	15.44	15.30	15.42
1878	NYSE	FFC	Thu, Jul 15, 2010	15.37	15.49	15.26	15.46
1877	NYSE	FFC	Wed, Jul 14, 2010	15.35	15.41	15.18	15.32
1876	NYSE	FFC	Tue, Jul 13, 2010	15.39	15.47	15.25	15.44
1875	NYSE	FFC	Mon, Jul 12, 2010	15.27	15.39	15.20	15.33
1874	NYSE	FFC	Fri, Jul 9, 2010	15.13	15.39	15.11	15.39
1873	NYSE	FFC	Thu, Jul 8, 2010	15.26	15.26	15.06	15.21
1872	NYSE	FFC	Wed, Jul 7, 2010	15.03	15.27	15.02	15.27
1871	NYSE	FFC	Tue, Jul 6, 2010	15.14	15.18	15.01	15.02
1870	NYSE	FFC	Fri, Jul 2, 2010	15.09	15.20	14.87	15.10
1869	NYSE	FFC	Thu, Jul 1, 2010	15.42	15.55	14.85	15.16
1868	NYSE	FFC	Wed, Jun 30, 2010	15.53	15.74	15.42	15.64
1867	NYSE	FFC	Tue, Jun 29, 2010	15.58	15.65	15.36	15.44
1866	NYSE	FFC	Mon, Jun 28, 2010	15.55	15.71	15.42	15.71
1865	NYSE	FFC	Fri, Jun 25, 2010	15.31	15.57	15.23	15.55
1864	NYSE	FFC	Thu, Jun 24, 2010	15.38	15.40	15.25	15.26
1863	NYSE	FFC	Wed, Jun 23, 2010	15.48	15.61	15.33	15.49
1862	NYSE	FFC	Tue, Jun 22, 2010	15.45	15.54	15.40	15.45
1861	NYSE	FFC	Mon, Jun 21, 2010	15.67	15.72	15.48	15.53
1860	NYSE	FFC	Fri, Jun 18, 2010	15.69	15.75	15.65	15.72
1859	NYSE	FFC	Thu, Jun 17, 2010	15.67	15.72	15.62	15.67
1858	NYSE	FFC	Wed, Jun 16, 2010	15.68	15.77	15.62	15.66
1857	NYSE	FFC	Tue, Jun 15, 2010	15.65	15.70	15.57	15.69
1856	NYSE	FFC	Mon, Jun 14, 2010	15.61	15.62	15.43	15.61
1855	NYSE	FFC	Fri, Jun 11, 2010	15.13	15.42	15.13	15.41
1854	NYSE	FFC	Thu, Jun 10, 2010	15.18	15.24	15.13	15.22
1853	NYSE	FFC	Wed, Jun 9, 2010	15.18	15.24	15.05	15.11
1852	NYSE	FFC	Tue, Jun 8, 2010	14.92	15.03	14.90	15.00
1851	NYSE	FFC	Mon, Jun 7, 2010	14.84	15.01	14.79	14.97
1850	NYSE	FFC	Fri, Jun 4, 2010	14.80	15.05	14.75	14.75
1849	NYSE	FFC	Thu, Jun 3, 2010	14.90	15.03	14.90	14.98
1848	NYSE	FFC	Wed, Jun 2, 2010	14.73	15.00	14.73	14.95
1847	NYSE	FFC	Tue, Jun 1, 2010	14.74	14.89	14.62	14.73
1846	NYSE	FFC	Fri, May 28, 2010	15.11	15.11	14.80	14.86
1845	NYSE	FFC	Thu, May 27, 2010	14.78	15.00	14.74	14.98
1844	NYSE	FFC	Wed, May 26, 2010	14.30	14.69	14.30	14.59
1843	NYSE	FFC	Tue, May 25, 2010	14.41	14.41	13.81	14.18
1842	NYSE	FFC	Mon, May 24, 2010	14.38	14.76	14.38	14.67
1841	NYSE	FFC	Fri, May 21, 2010	14.00	14.59	13.43	14.47
1840	NYSE	FFC	Thu, May 20, 2010	14.47	14.69	14.00	14.10
1839	NYSE	FFC	Wed, May 19, 2010	14.97	15.06	14.47	14.99
1838	NYSE	FFC	Tue, May 18, 2010	15.32	15.32	15.03	15.03
1837	NYSE	FFC	Mon, May 17, 2010	15.19	15.19	14.86	15.17
1836	NYSE	FFC	Fri, May 14, 2010	15.02	15.17	14.85	15.13
1835	NYSE	FFC	Thu, May 13, 2010	14.85	15.49	14.85	15.18
1834	NYSE	FFC	Wed, May 12, 2010	14.99	15.19	14.87	14.96
1833	NYSE	FFC	Tue, May 11, 2010	14.66	15.08	14.65	14.96
1832	NYSE	FFC	Mon, May 10, 2010	14.79	14.89	14.55	14.85
1831	NYSE	FFC	Fri, May 7, 2010	13.73	14.25	13.40	14.19
1830	NYSE	FFC	Thu, May 6, 2010	15.04	15.25	2.43	13.75
1829	NYSE	FFC	Wed, May 5, 2010	15.74	15.75	15.33	15.34
1828	NYSE	FFC	Tue, May 4, 2010	15.77	15.82	15.70	15.82
1827	NYSE	FFC	Mon, May 3, 2010	15.72	15.85	15.66	15.83
1826	NYSE	FFC	Fri, Apr 30, 2010	15.76	15.76	15.64	15.72
1825	NYSE	FFC	Thu, Apr 29, 2010	15.61	15.74	15.60	15.74
1824	NYSE	FFC	Wed, Apr 28, 2010	15.55	15.69	15.55	15.59
1823	NYSE	FFC	Tue, Apr 27, 2010	15.58	15.62	15.42	15.50
1822	NYSE	FFC	Mon, Apr 26, 2010	15.39	15.67	15.39	15.60
1821	NYSE	FFC	Fri, Apr 23, 2010	15.15	15.42	15.15	15.38
1820	NYSE	FFC	Thu, Apr 22, 2010	15.09	15.18	15.07	15.09
1819	NYSE	FFC	Wed, Apr 21, 2010	15.05	15.16	15.04	15.11
1818	NYSE	FFC	Tue, Apr 20, 2010	15.07	15.22	15.07	15.22
1817	NYSE	FFC	Mon, Apr 19, 2010	14.91	15.07	14.87	15.03
1816	NYSE	FFC	Fri, Apr 16, 2010	15.03	15.14	14.91	15.00
1815	NYSE	FFC	Thu, Apr 15, 2010	15.15	15.26	15.05	15.16
1814	NYSE	FFC	Wed, Apr 14, 2010	15.12	15.27	15.06	15.20
1813	NYSE	FFC	Tue, Apr 13, 2010	15.24	15.31	15.08	15.15
1812	NYSE	FFC	Mon, Apr 12, 2010	15.27	15.35	15.25	15.28
1811	NYSE	FFC	Fri, Apr 9, 2010	15.25	15.35	15.21	15.35
1810	NYSE	FFC	Thu, Apr 8, 2010	15.04	15.25	14.90	15.25
1809	NYSE	FFC	Wed, Apr 7, 2010	15.11	15.21	14.98	15.02
1808	NYSE	FFC	Tue, Apr 6, 2010	15.16	15.20	15.09	15.12
1807	NYSE	FFC	Mon, Apr 5, 2010	15.42	15.42	15.15	15.20
1806	NYSE	FFC	Thu, Apr 1, 2010	15.31	15.46	15.16	15.43
1805	NYSE	FFC	Wed, Mar 31, 2010	15.29	15.30	15.09	15.28
1804	NYSE	FFC	Tue, Mar 30, 2010	15.64	15.64	15.17	15.23
1803	NYSE	FFC	Mon, Mar 29, 2010	15.76	15.76	15.55	15.56
1802	NYSE	FFC	Fri, Mar 26, 2010	15.72	15.80	15.51	15.74
1801	NYSE	FFC	Thu, Mar 25, 2010	15.65	15.66	15.55	15.63
1800	NYSE	FFC	Wed, Mar 24, 2010	15.45	15.72	15.42	15.57
1799	NYSE	FFC	Tue, Mar 23, 2010	15.55	15.66	15.41	15.50
1798	NYSE	FFC	Mon, Mar 22, 2010	15.05	15.50	14.91	15.47
1797	NYSE	FFC	Fri, Mar 19, 2010	15.65	15.67	15.41	15.55
1796	NYSE	FFC	Thu, Mar 18, 2010	15.59	15.75	15.52	15.67
1795	NYSE	FFC	Wed, Mar 17, 2010	15.37	15.70	15.30	15.59
1794	NYSE	FFC	Tue, Mar 16, 2010	15.30	15.35	15.15	15.33
1793	NYSE	FFC	Mon, Mar 15, 2010	15.13	15.23	15.10	15.23
1792	NYSE	FFC	Fri, Mar 12, 2010	15.01	15.13	14.95	15.13
1791	NYSE	FFC	Thu, Mar 11, 2010	15.04	15.08	14.90	14.92
1790	NYSE	FFC	Wed, Mar 10, 2010	15.08	15.15	15.03	15.06
1789	NYSE	FFC	Tue, Mar 9, 2010	15.07	15.10	14.84	15.07
1788	NYSE	FFC	Mon, Mar 8, 2010	15.11	15.19	15.04	15.06
1787	NYSE	FFC	Fri, Mar 5, 2010	15.05	15.15	15.01	15.08
1786	NYSE	FFC	Thu, Mar 4, 2010	14.90	15.14	14.90	15.01
1785	NYSE	FFC	Wed, Mar 3, 2010	15.10	15.18	14.86	14.90
1784	NYSE	FFC	Tue, Mar 2, 2010	15.13	15.36	15.10	15.10
1783	NYSE	FFC	Mon, Mar 1, 2010	14.95	15.10	14.93	15.10
1782	NYSE	FFC	Fri, Feb 26, 2010	14.97	14.97	14.81	14.89
1781	NYSE	FFC	Thu, Feb 25, 2010	14.80	14.92	14.55	14.92
1780	NYSE	FFC	Wed, Feb 24, 2010	14.74	14.76	14.60	14.76
1779	NYSE	FFC	Tue, Feb 23, 2010	14.61	14.75	14.55	14.71
1778	NYSE	FFC	Mon, Feb 22, 2010	14.50	14.58	14.45	14.58
1777	NYSE	FFC	Fri, Feb 19, 2010	14.52	14.61	14.40	14.50
1776	NYSE	FFC	Thu, Feb 18, 2010	14.71	14.78	14.58	14.67
1775	NYSE	FFC	Wed, Feb 17, 2010	14.93	14.97	14.71	14.73
1774	NYSE	FFC	Tue, Feb 16, 2010	14.97	15.16	14.93	14.95
1773	NYSE	FFC	Fri, Feb 12, 2010	14.86	14.86	14.74	14.84
1772	NYSE	FFC	Thu, Feb 11, 2010	14.70	14.94	14.65	14.90
1771	NYSE	FFC	Wed, Feb 10, 2010	14.38	14.74	14.38	14.66
1770	NYSE	FFC	Tue, Feb 9, 2010	14.32	14.41	14.22	14.34
1769	NYSE	FFC	Mon, Feb 8, 2010	14.34	14.41	14.09	14.09
1768	NYSE	FFC	Fri, Feb 5, 2010	14.56	14.57	14.18	14.45
1767	NYSE	FFC	Thu, Feb 4, 2010	14.63	14.85	14.46	14.51
1766	NYSE	FFC	Wed, Feb 3, 2010	14.60	14.92	14.55	14.82
1765	NYSE	FFC	Tue, Feb 2, 2010	14.50	14.71	14.50	14.63
1764	NYSE	FFC	Mon, Feb 1, 2010	14.35	14.63	14.33	14.46
1763	NYSE	FFC	Fri, Jan 29, 2010	14.47	14.75	14.30	14.34
1762	NYSE	FFC	Thu, Jan 28, 2010	14.43	14.57	14.24	14.36
1761	NYSE	FFC	Wed, Jan 27, 2010	14.53	14.54	14.38	14.40
1760	NYSE	FFC	Tue, Jan 26, 2010	14.40	14.65	14.36	14.49
1759	NYSE	FFC	Mon, Jan 25, 2010	14.44	14.54	14.27	14.40
1758	NYSE	FFC	Fri, Jan 22, 2010	14.47	14.51	14.38	14.40
1757	NYSE	FFC	Thu, Jan 21, 2010	14.61	14.74	14.41	14.41
1756	NYSE	FFC	Wed, Jan 20, 2010	14.54	14.75	14.52	14.71
1755	NYSE	FFC	Tue, Jan 19, 2010	14.55	14.89	14.52	14.81
1754	NYSE	FFC	Fri, Jan 15, 2010	14.59	14.77	14.57	14.58
1753	NYSE	FFC	Thu, Jan 14, 2010	14.70	14.71	14.62	14.65
1752	NYSE	FFC	Wed, Jan 13, 2010	14.74	14.82	14.64	14.69
1751	NYSE	FFC	Tue, Jan 12, 2010	14.39	14.67	14.35	14.60
1750	NYSE	FFC	Mon, Jan 11, 2010	14.35	14.54	14.31	14.52
1749	NYSE	FFC	Fri, Jan 8, 2010	14.14	14.32	14.08	14.32
1748	NYSE	FFC	Thu, Jan 7, 2010	14.06	14.10	13.93	14.09
1747	NYSE	FFC	Wed, Jan 6, 2010	13.95	14.08	13.92	13.95
1746	NYSE	FFC	Tue, Jan 5, 2010	14.13	14.13	13.78	13.88
1745	NYSE	FFC	Mon, Jan 4, 2010	14.01	14.04	13.94	14.03
1744	NYSE	FFC	Thu, Dec 31, 2009	13.92	14.01	13.85	13.97
1743	NYSE	FFC	Wed, Dec 30, 2009	14.07	14.08	13.85	13.87
1742	NYSE	FFC	Tue, Dec 29, 2009	13.90	14.15	13.88	14.01
1741	NYSE	FFC	Mon, Dec 28, 2009	14.13	14.19	13.93	13.97
1740	NYSE	FFC	Thu, Dec 24, 2009	13.91	14.10	13.87	14.06
1739	NYSE	FFC	Wed, Dec 23, 2009	13.92	14.04	13.81	13.87
1738	NYSE	FFC	Tue, Dec 22, 2009	13.63	13.82	13.63	13.82
1737	NYSE	FFC	Mon, Dec 21, 2009	13.60	13.76	13.58	13.67
1736	NYSE	FFC	Fri, Dec 18, 2009	13.69	13.73	13.61	13.70
1735	NYSE	FFC	Thu, Dec 17, 2009	13.67	13.76	13.61	13.64
1734	NYSE	FFC	Wed, Dec 16, 2009	13.58	13.69	13.58	13.68
1733	NYSE	FFC	Tue, Dec 15, 2009	13.45	13.61	13.43	13.55
1732	NYSE	FFC	Mon, Dec 14, 2009	13.46	13.49	13.29	13.47
1731	NYSE	FFC	Fri, Dec 11, 2009	13.18	13.37	13.11	13.32
1730	NYSE	FFC	Thu, Dec 10, 2009	12.95	13.10	12.94	13.10
1729	NYSE	FFC	Wed, Dec 9, 2009	12.93	12.96	12.83	12.93
1728	NYSE	FFC	Tue, Dec 8, 2009	12.93	12.95	12.57	12.91
1727	NYSE	FFC	Mon, Dec 7, 2009	12.82	12.95	12.82	12.94
1726	NYSE	FFC	Fri, Dec 4, 2009	13.12	13.12	12.81	12.86
1725	NYSE	FFC	Thu, Dec 3, 2009	12.97	13.05	12.91	12.96
1724	NYSE	FFC	Wed, Dec 2, 2009	12.97	13.07	12.94	13.00
1723	NYSE	FFC	Tue, Dec 1, 2009	12.79	12.97	12.74	12.97
1722	NYSE	FFC	Mon, Nov 30, 2009	12.87	12.87	12.57	12.65
1721	NYSE	FFC	Fri, Nov 27, 2009	12.70	12.80	12.64	12.79
1720	NYSE	FFC	Wed, Nov 25, 2009	12.80	12.83	12.75	12.82
1719	NYSE	FFC	Tue, Nov 24, 2009	12.72	12.80	12.67	12.77
1718	NYSE	FFC	Mon, Nov 23, 2009	12.62	12.67	12.57	12.66
1717	NYSE	FFC	Fri, Nov 20, 2009	12.48	12.67	12.39	12.55
1716	NYSE	FFC	Thu, Nov 19, 2009	12.69	12.69	12.41	12.54
1715	NYSE	FFC	Wed, Nov 18, 2009	12.65	12.73	12.56	12.70
1714	NYSE	FFC	Tue, Nov 17, 2009	12.80	12.81	12.57	12.70
1713	NYSE	FFC	Mon, Nov 16, 2009	12.71	12.81	12.70	12.75
1712	NYSE	FFC	Fri, Nov 13, 2009	12.62	12.79	12.57	12.74
1711	NYSE	FFC	Thu, Nov 12, 2009	12.75	12.98	12.61	12.65
1710	NYSE	FFC	Wed, Nov 11, 2009	13.00	13.04	12.67	12.81
1709	NYSE	FFC	Tue, Nov 10, 2009	12.70	12.97	12.65	12.92
1708	NYSE	FFC	Mon, Nov 9, 2009	12.82	12.82	12.61	12.65
1707	NYSE	FFC	Fri, Nov 6, 2009	12.35	12.63	12.35	12.61
1706	NYSE	FFC	Thu, Nov 5, 2009	12.61	12.62	12.44	12.55
1705	NYSE	FFC	Wed, Nov 4, 2009	12.38	12.62	12.38	12.50
1704	NYSE	FFC	Tue, Nov 3, 2009	12.51	12.51	12.25	12.34
1703	NYSE	FFC	Mon, Nov 2, 2009	12.30	12.74	12.27	12.51
1702	NYSE	FFC	Fri, Oct 30, 2009	12.97	12.97	11.76	12.37
1701	NYSE	FFC	Thu, Oct 29, 2009	12.68	12.84	12.66	12.80
1700	NYSE	FFC	Wed, Oct 28, 2009	13.02	13.13	12.52	12.54
1699	NYSE	FFC	Tue, Oct 27, 2009	12.97	13.04	12.89	13.04
1698	NYSE	FFC	Mon, Oct 26, 2009	12.90	13.00	12.86	12.97
1697	NYSE	FFC	Fri, Oct 23, 2009	12.64	12.85	12.64	12.84
1696	NYSE	FFC	Thu, Oct 22, 2009	12.92	12.92	12.55	12.68
1695	NYSE	FFC	Wed, Oct 21, 2009	12.96	13.01	12.86	12.86
1694	NYSE	FFC	Tue, Oct 20, 2009	13.00	13.04	12.96	13.04
1693	NYSE	FFC	Mon, Oct 19, 2009	12.85	13.05	12.82	13.00
1692	NYSE	FFC	Fri, Oct 16, 2009	12.60	12.82	12.56	12.78
1691	NYSE	FFC	Thu, Oct 15, 2009	12.70	12.78	12.59	12.63
1690	NYSE	FFC	Wed, Oct 14, 2009	12.79	12.85	12.75	12.80
1689	NYSE	FFC	Tue, Oct 13, 2009	12.86	12.94	12.79	12.79
1688	NYSE	FFC	Mon, Oct 12, 2009	12.97	12.99	12.81	12.97
1687	NYSE	FFC	Fri, Oct 9, 2009	12.99	13.11	12.92	12.96
1686	NYSE	FFC	Thu, Oct 8, 2009	13.09	13.18	13.07	13.09
1685	NYSE	FFC	Wed, Oct 7, 2009	13.05	13.13	13.00	13.08
1684	NYSE	FFC	Tue, Oct 6, 2009	13.14	13.30	13.04	13.14
1683	NYSE	FFC	Mon, Oct 5, 2009	12.83	12.99	12.77	12.99
1682	NYSE	FFC	Fri, Oct 2, 2009	12.74	12.87	12.69	12.87
1681	NYSE	FFC	Thu, Oct 1, 2009	12.96	12.96	12.81	12.88
1680	NYSE	FFC	Wed, Sep 30, 2009	12.93	12.98	12.79	12.94
1679	NYSE	FFC	Tue, Sep 29, 2009	12.71	12.74	12.61	12.74
1678	NYSE	FFC	Mon, Sep 28, 2009	12.61	12.83	12.59	12.73
1677	NYSE	FFC	Fri, Sep 25, 2009	12.55	12.63	12.41	12.53
1676	NYSE	FFC	Thu, Sep 24, 2009	12.75	12.84	12.51	12.60
1675	NYSE	FFC	Wed, Sep 23, 2009	12.64	12.76	12.61	12.70
1674	NYSE	FFC	Tue, Sep 22, 2009	12.60	12.67	12.42	12.54
1673	NYSE	FFC	Mon, Sep 21, 2009	12.66	12.67	12.27	12.44
1672	NYSE	FFC	Fri, Sep 18, 2009	12.62	12.71	12.62	12.71
1671	NYSE	FFC	Thu, Sep 17, 2009	12.68	12.74	12.58	12.62
1670	NYSE	FFC	Wed, Sep 16, 2009	12.49	12.62	12.38	12.62
1669	NYSE	FFC	Tue, Sep 15, 2009	12.20	12.36	12.18	12.36
1668	NYSE	FFC	Mon, Sep 14, 2009	12.05	12.22	12.05	12.22
1667	NYSE	FFC	Fri, Sep 11, 2009	11.97	12.09	11.92	12.05
1666	NYSE	FFC	Thu, Sep 10, 2009	11.81	11.85	11.71	11.85
1665	NYSE	FFC	Wed, Sep 9, 2009	11.59	11.76	11.59	11.69
1664	NYSE	FFC	Tue, Sep 8, 2009	11.68	11.73	11.61	11.69
1663	NYSE	FFC	Fri, Sep 4, 2009	11.44	11.63	11.44	11.63
1662	NYSE	FFC	Thu, Sep 3, 2009	11.41	11.53	11.41	11.49
1661	NYSE	FFC	Wed, Sep 2, 2009	11.44	11.62	11.40	11.42
1660	NYSE	FFC	Tue, Sep 1, 2009	11.54	11.85	11.54	11.65
1659	NYSE	FFC	Mon, Aug 31, 2009	11.27	11.73	11.24	11.73
1658	NYSE	FFC	Fri, Aug 28, 2009	11.68	11.80	11.48	11.56
1657	NYSE	FFC	Thu, Aug 27, 2009	11.62	11.77	11.44	11.75
1656	NYSE	FFC	Wed, Aug 26, 2009	11.75	11.88	11.66	11.73
1655	NYSE	FFC	Tue, Aug 25, 2009	11.87	11.90	11.62	11.76
1654	NYSE	FFC	Mon, Aug 24, 2009	12.07	12.19	11.68	11.70
1653	NYSE	FFC	Fri, Aug 21, 2009	12.23	12.24	11.99	12.04
1652	NYSE	FFC	Thu, Aug 20, 2009	12.18	12.18	11.98	12.17
1651	NYSE	FFC	Wed, Aug 19, 2009	12.10	12.19	12.04	12.18
1650	NYSE	FFC	Tue, Aug 18, 2009	11.79	12.13	11.75	12.10
1649	NYSE	FFC	Mon, Aug 17, 2009	11.70	11.74	10.90	11.65
1648	NYSE	FFC	Fri, Aug 14, 2009	12.68	12.68	11.84	12.10
1647	NYSE	FFC	Thu, Aug 13, 2009	12.51	12.68	12.45	12.61
1646	NYSE	FFC	Wed, Aug 12, 2009	12.18	12.75	12.18	12.48
1645	NYSE	FFC	Tue, Aug 11, 2009	12.31	12.31	12.00	12.20
1644	NYSE	FFC	Mon, Aug 10, 2009	11.90	12.13	11.90	12.12
1643	NYSE	FFC	Fri, Aug 7, 2009	11.91	12.08	11.88	11.89
1642	NYSE	FFC	Thu, Aug 6, 2009	11.85	12.13	11.76	11.85
1641	NYSE	FFC	Wed, Aug 5, 2009	11.52	11.70	11.52	11.70
1640	NYSE	FFC	Tue, Aug 4, 2009	11.37	11.60	11.34	11.60
1639	NYSE	FFC	Mon, Aug 3, 2009	11.25	11.50	11.25	11.50
1638	NYSE	FFC	Fri, Jul 31, 2009	10.98	11.13	10.95	11.02
1637	NYSE	FFC	Thu, Jul 30, 2009	11.22	11.24	10.60	10.93
1636	NYSE	FFC	Wed, Jul 29, 2009	11.28	11.33	11.04	11.08
1635	NYSE	FFC	Tue, Jul 28, 2009	11.45	11.53	11.11	11.15
1634	NYSE	FFC	Mon, Jul 27, 2009	11.38	11.53	11.28	11.42
1633	NYSE	FFC	Fri, Jul 24, 2009	11.29	11.39	11.17	11.29
1632	NYSE	FFC	Thu, Jul 23, 2009	11.15	11.35	11.11	11.29
1631	NYSE	FFC	Wed, Jul 22, 2009	11.15	11.16	10.97	11.09
1630	NYSE	FFC	Tue, Jul 21, 2009	11.50	11.50	11.14	11.25
1629	NYSE	FFC	Mon, Jul 20, 2009	11.47	11.49	11.19	11.34
1628	NYSE	FFC	Fri, Jul 17, 2009	11.63	11.68	11.27	11.43
1627	NYSE	FFC	Thu, Jul 16, 2009	11.60	11.80	11.51	11.73
1626	NYSE	FFC	Wed, Jul 15, 2009	11.24	11.43	11.14	11.43
1625	NYSE	FFC	Tue, Jul 14, 2009	10.85	11.16	10.84	10.96
1624	NYSE	FFC	Mon, Jul 13, 2009	10.75	10.79	10.66	10.75
1623	NYSE	FFC	Fri, Jul 10, 2009	10.51	10.66	10.50	10.59
1622	NYSE	FFC	Thu, Jul 9, 2009	10.51	10.57	10.44	10.51
1621	NYSE	FFC	Wed, Jul 8, 2009	10.48	10.48	10.32	10.37
1620	NYSE	FFC	Tue, Jul 7, 2009	10.58	10.62	10.42	10.47
1619	NYSE	FFC	Mon, Jul 6, 2009	11.11	11.11	10.57	10.60
1618	NYSE	FFC	Thu, Jul 2, 2009	10.61	10.64	10.52	10.64
1617	NYSE	FFC	Wed, Jul 1, 2009	10.51	10.68	10.51	10.65
1616	NYSE	FFC	Tue, Jun 30, 2009	10.57	10.62	10.21	10.49
1615	NYSE	FFC	Mon, Jun 29, 2009	10.45	10.83	10.45	10.60
1614	NYSE	FFC	Fri, Jun 26, 2009	10.37	10.53	10.37	10.44
1613	NYSE	FFC	Thu, Jun 25, 2009	9.98	10.42	9.98	10.37
1612	NYSE	FFC	Wed, Jun 24, 2009	10.02	10.11	9.96	10.10
1611	NYSE	FFC	Tue, Jun 23, 2009	9.90	10.10	9.86	9.90
1610	NYSE	FFC	Mon, Jun 22, 2009	10.17	10.17	9.88	9.94
1609	NYSE	FFC	Fri, Jun 19, 2009	10.20	10.20	10.06	10.20
1608	NYSE	FFC	Thu, Jun 18, 2009	10.18	10.24	10.06	10.12
1607	NYSE	FFC	Wed, Jun 17, 2009	10.04	10.06	9.86	10.06
1606	NYSE	FFC	Tue, Jun 16, 2009	10.05	10.09	9.91	9.95
1605	NYSE	FFC	Mon, Jun 15, 2009	10.23	10.23	9.90	10.02
1604	NYSE	FFC	Fri, Jun 12, 2009	10.25	10.35	10.20	10.21
1603	NYSE	FFC	Thu, Jun 11, 2009	10.30	10.38	10.17	10.20
1602	NYSE	FFC	Wed, Jun 10, 2009	10.26	10.49	10.13	10.21
1601	NYSE	FFC	Tue, Jun 9, 2009	10.15	10.29	10.12	10.23
1600	NYSE	FFC	Mon, Jun 8, 2009	10.10	10.21	9.95	10.15
1599	NYSE	FFC	Fri, Jun 5, 2009	10.04	10.15	9.90	10.13
1598	NYSE	FFC	Thu, Jun 4, 2009	9.61	9.97	9.60	9.96
1597	NYSE	FFC	Wed, Jun 3, 2009	9.69	9.74	9.54	9.60
1596	NYSE	FFC	Tue, Jun 2, 2009	9.53	9.79	9.51	9.79
1595	NYSE	FFC	Mon, Jun 1, 2009	9.16	9.76	9.16	9.58
1594	NYSE	FFC	Fri, May 29, 2009	9.00	9.05	8.85	9.05
1593	NYSE	FFC	Thu, May 28, 2009	8.62	8.99	8.62	8.93
1592	NYSE	FFC	Wed, May 27, 2009	8.83	8.95	8.57	8.61
1591	NYSE	FFC	Tue, May 26, 2009	8.43	8.84	8.41	8.81
1590	NYSE	FFC	Fri, May 22, 2009	8.39	8.46	8.24	8.44
1589	NYSE	FFC	Thu, May 21, 2009	8.25	8.49	8.15	8.27
1588	NYSE	FFC	Wed, May 20, 2009	8.31	8.38	8.26	8.29
1587	NYSE	FFC	Tue, May 19, 2009	8.22	8.38	8.12	8.29
1586	NYSE	FFC	Mon, May 18, 2009	8.27	8.35	8.25	8.31
1585	NYSE	FFC	Fri, May 15, 2009	8.25	8.40	8.10	8.32
1584	NYSE	FFC	Thu, May 14, 2009	8.00	8.22	7.96	8.21
1583	NYSE	FFC	Wed, May 13, 2009	8.03	8.12	7.85	8.05
1582	NYSE	FFC	Tue, May 12, 2009	8.11	8.15	8.05	8.14
1581	NYSE	FFC	Mon, May 11, 2009	8.04	8.13	8.00	8.10
1580	NYSE	FFC	Fri, May 8, 2009	7.94	8.05	7.88	8.05
1579	NYSE	FFC	Thu, May 7, 2009	7.77	7.98	7.77	7.85
1578	NYSE	FFC	Wed, May 6, 2009	7.71	7.80	7.69	7.74
1577	NYSE	FFC	Tue, May 5, 2009	7.75	7.80	7.70	7.70
1576	NYSE	FFC	Mon, May 4, 2009	7.64	7.82	7.61	7.73
1575	NYSE	FFC	Fri, May 1, 2009	7.57	7.67	7.50	7.60
1574	NYSE	FFC	Thu, Apr 30, 2009	7.64	7.68	7.50	7.68
1573	NYSE	FFC	Wed, Apr 29, 2009	7.31	7.46	7.31	7.40
1572	NYSE	FFC	Tue, Apr 28, 2009	7.32	7.43	7.01	7.29
1571	NYSE	FFC	Mon, Apr 27, 2009	7.26	7.45	7.26	7.35
1570	NYSE	FFC	Fri, Apr 24, 2009	7.30	7.41	7.27	7.36
1569	NYSE	FFC	Thu, Apr 23, 2009	7.35	7.38	7.18	7.31
1568	NYSE	FFC	Wed, Apr 22, 2009	7.37	7.40	7.22	7.24
1567	NYSE	FFC	Tue, Apr 21, 2009	7.45	7.50	7.30	7.40
1566	NYSE	FFC	Mon, Apr 20, 2009	7.73	7.78	7.51	7.68
1565	NYSE	FFC	Fri, Apr 17, 2009	7.62	7.73	7.62	7.73
1564	NYSE	FFC	Thu, Apr 16, 2009	7.57	7.60	7.48	7.53
1563	NYSE	FFC	Wed, Apr 15, 2009	7.52	7.52	7.45	7.45
1562	NYSE	FFC	Tue, Apr 14, 2009	7.52	7.58	7.45	7.50
1561	NYSE	FFC	Mon, Apr 13, 2009	7.16	7.52	7.16	7.46
1560	NYSE	FFC	Thu, Apr 9, 2009	7.10	7.24	6.99	7.16
1559	NYSE	FFC	Wed, Apr 8, 2009	6.76	6.89	6.70	6.84
1558	NYSE	FFC	Tue, Apr 7, 2009	6.52	6.81	6.52	6.81
1557	NYSE	FFC	Mon, Apr 6, 2009	6.71	6.85	6.65	6.70
1556	NYSE	FFC	Fri, Apr 3, 2009	6.76	7.14	6.67	6.93
1555	NYSE	FFC	Thu, Apr 2, 2009	6.75	7.09	6.73	6.92
1554	NYSE	FFC	Wed, Apr 1, 2009	6.25	6.80	6.25	6.63
1553	NYSE	FFC	Tue, Mar 31, 2009	6.24	6.56	6.15	6.40
1552	NYSE	FFC	Mon, Mar 30, 2009	6.20	6.29	6.02	6.10
1551	NYSE	FFC	Fri, Mar 27, 2009	6.45	6.59	6.45	6.48
1550	NYSE	FFC	Thu, Mar 26, 2009	6.74	6.75	6.52	6.70
1549	NYSE	FFC	Wed, Mar 25, 2009	6.40	6.72	6.37	6.56
1548	NYSE	FFC	Tue, Mar 24, 2009	6.22	6.40	6.19	6.30
1547	NYSE	FFC	Mon, Mar 23, 2009	6.05	6.38	5.93	6.34
1546	NYSE	FFC	Fri, Mar 20, 2009	5.91	5.98	5.68	5.74
1545	NYSE	FFC	Thu, Mar 19, 2009	5.96	6.10	5.96	6.10
1544	NYSE	FFC	Wed, Mar 18, 2009	5.90	5.99	5.85	5.96
1543	NYSE	FFC	Tue, Mar 17, 2009	5.77	5.91	5.68	5.91
1542	NYSE	FFC	Mon, Mar 16, 2009	5.99	6.04	5.73	5.81
1541	NYSE	FFC	Fri, Mar 13, 2009	5.89	5.96	5.70	5.82
1540	NYSE	FFC	Thu, Mar 12, 2009	5.30	5.71	5.26	5.71
1539	NYSE	FFC	Wed, Mar 11, 2009	5.32	5.46	5.22	5.34
1538	NYSE	FFC	Tue, Mar 10, 2009	4.85	5.32	4.85	5.32
1537	NYSE	FFC	Mon, Mar 9, 2009	4.73	5.00	4.67	4.80
1536	NYSE	FFC	Fri, Mar 6, 2009	5.37	5.68	4.88	5.05
1535	NYSE	FFC	Thu, Mar 5, 2009	5.73	5.77	5.27	5.52
1534	NYSE	FFC	Wed, Mar 4, 2009	5.56	5.85	5.51	5.79
1533	NYSE	FFC	Tue, Mar 3, 2009	6.10	6.46	5.47	5.48
1532	NYSE	FFC	Mon, Mar 2, 2009	5.88	6.27	5.88	6.22
1531	NYSE	FFC	Fri, Feb 27, 2009	6.69	6.75	6.36	6.55
1530	NYSE	FFC	Thu, Feb 26, 2009	6.75	7.19	6.68	6.79
1529	NYSE	FFC	Wed, Feb 25, 2009	6.26	6.76	6.01	6.68
1528	NYSE	FFC	Tue, Feb 24, 2009	5.94	6.26	5.81	6.17
1527	NYSE	FFC	Mon, Feb 23, 2009	6.30	6.45	5.83	6.06
1526	NYSE	FFC	Fri, Feb 20, 2009	6.30	6.37	5.52	6.25
1525	NYSE	FFC	Thu, Feb 19, 2009	6.98	6.98	6.27	6.63
1524	NYSE	FFC	Wed, Feb 18, 2009	7.43	7.43	6.73	6.81
1523	NYSE	FFC	Tue, Feb 17, 2009	7.88	7.88	7.27	7.30
1522	NYSE	FFC	Fri, Feb 13, 2009	8.06	8.10	7.98	7.98
1521	NYSE	FFC	Thu, Feb 12, 2009	7.87	8.17	7.66	8.17
1520	NYSE	FFC	Wed, Feb 11, 2009	7.80	8.08	7.80	7.90
1519	NYSE	FFC	Tue, Feb 10, 2009	7.76	7.87	7.66	7.87
1518	NYSE	FFC	Mon, Feb 9, 2009	7.75	7.93	7.68	7.82
1517	NYSE	FFC	Fri, Feb 6, 2009	7.40	7.79	7.40	7.70
1516	NYSE	FFC	Thu, Feb 5, 2009	7.55	7.57	7.12	7.50
1515	NYSE	FFC	Wed, Feb 4, 2009	7.95	8.10	7.63	7.70
1514	NYSE	FFC	Tue, Feb 3, 2009	8.01	8.23	7.97	8.05
1513	NYSE	FFC	Mon, Feb 2, 2009	7.77	8.11	7.55	8.10
1512	NYSE	FFC	Fri, Jan 30, 2009	8.28	8.28	8.04	8.18
1511	NYSE	FFC	Thu, Jan 29, 2009	8.22	8.32	8.01	8.24
1510	NYSE	FFC	Wed, Jan 28, 2009	7.94	8.28	7.92	8.26
1509	NYSE	FFC	Tue, Jan 27, 2009	7.81	7.89	7.60	7.79
1508	NYSE	FFC	Mon, Jan 26, 2009	7.89	7.94	7.47	7.72
1507	NYSE	FFC	Fri, Jan 23, 2009	7.66	7.92	7.41	7.92
1506	NYSE	FFC	Thu, Jan 22, 2009	7.99	7.99	7.72	7.90
1505	NYSE	FFC	Wed, Jan 21, 2009	7.65	8.04	7.65	8.04
1504	NYSE	FFC	Tue, Jan 20, 2009	8.28	8.42	7.80	7.89
1503	NYSE	FFC	Fri, Jan 16, 2009	8.33	8.50	8.15	8.33
1502	NYSE	FFC	Thu, Jan 15, 2009	8.17	8.29	7.68	8.29
1501	NYSE	FFC	Wed, Jan 14, 2009	8.41	8.41	8.05	8.28
1500	NYSE	FFC	Tue, Jan 13, 2009	8.34	8.62	8.32	8.62
1499	NYSE	FFC	Mon, Jan 12, 2009	8.25	8.56	8.25	8.51
1498	NYSE	FFC	Fri, Jan 9, 2009	8.32	8.49	8.29	8.36
1497	NYSE	FFC	Thu, Jan 8, 2009	7.79	8.40	7.79	8.40
1496	NYSE	FFC	Wed, Jan 7, 2009	8.06	8.22	7.95	8.02
1495	NYSE	FFC	Tue, Jan 6, 2009	8.59	8.72	8.32	8.32
1494	NYSE	FFC	Mon, Jan 5, 2009	8.20	8.59	8.05	8.59
1493	NYSE	FFC	Fri, Jan 2, 2009	7.70	8.55	7.69	8.42
1492	NYSE	FFC	Wed, Dec 31, 2008	7.63	7.82	7.48	7.75
1491	NYSE	FFC	Tue, Dec 30, 2008	7.05	7.41	7.05	7.34
1490	NYSE	FFC	Mon, Dec 29, 2008	7.23	7.32	6.99	7.05
1489	NYSE	FFC	Fri, Dec 26, 2008	7.00	7.37	6.91	7.34
1488	NYSE	FFC	Wed, Dec 24, 2008	6.78	7.28	6.77	7.09
1487	NYSE	FFC	Tue, Dec 23, 2008	7.30	7.30	6.71	6.83
1486	NYSE	FFC	Mon, Dec 22, 2008	7.06	7.14	6.59	6.82
1485	NYSE	FFC	Fri, Dec 19, 2008	6.68	7.37	6.68	7.18
1484	NYSE	FFC	Thu, Dec 18, 2008	6.59	7.00	6.57	6.99
1483	NYSE	FFC	Wed, Dec 17, 2008	6.40	6.62	6.29	6.62
1482	NYSE	FFC	Tue, Dec 16, 2008	6.01	6.60	6.00	6.60
1481	NYSE	FFC	Mon, Dec 15, 2008	6.31	6.52	6.20	6.20
1480	NYSE	FFC	Fri, Dec 12, 2008	6.25	6.51	6.11	6.42
1479	NYSE	FFC	Thu, Dec 11, 2008	6.47	6.57	6.31	6.40
1478	NYSE	FFC	Wed, Dec 10, 2008	6.52	6.70	6.42	6.50
1477	NYSE	FFC	Tue, Dec 9, 2008	6.60	6.74	6.35	6.59
1476	NYSE	FFC	Mon, Dec 8, 2008	6.35	7.00	6.32	6.51
1475	NYSE	FFC	Fri, Dec 5, 2008	6.00	6.44	5.81	6.29
1474	NYSE	FFC	Thu, Dec 4, 2008	6.46	6.53	6.17	6.26
1473	NYSE	FFC	Wed, Dec 3, 2008	6.80	6.82	6.44	6.56
1472	NYSE	FFC	Tue, Dec 2, 2008	6.52	6.89	6.45	6.80
1471	NYSE	FFC	Mon, Dec 1, 2008	6.27	7.30	6.27	6.56
1470	NYSE	FFC	Fri, Nov 28, 2008	7.03	7.54	6.99	7.45
1469	NYSE	FFC	Wed, Nov 26, 2008	6.11	7.00	6.11	7.00
1468	NYSE	FFC	Tue, Nov 25, 2008	5.89	6.08	5.48	6.08
1467	NYSE	FFC	Mon, Nov 24, 2008	5.01	5.97	5.01	5.65
1466	NYSE	FFC	Fri, Nov 21, 2008	5.27	5.43	4.40	4.99
1465	NYSE	FFC	Thu, Nov 20, 2008	5.31	5.36	4.86	5.27
1464	NYSE	FFC	Wed, Nov 19, 2008	6.58	6.58	6.16	6.25
1463	NYSE	FFC	Tue, Nov 18, 2008	7.05	7.21	6.70	6.79
1462	NYSE	FFC	Mon, Nov 17, 2008	7.28	7.30	6.95	7.04
1461	NYSE	FFC	Fri, Nov 14, 2008	7.19	7.48	7.05	7.38
1460	NYSE	FFC	Thu, Nov 13, 2008	7.37	7.49	7.02	7.47
1459	NYSE	FFC	Wed, Nov 12, 2008	7.83	7.83	7.43	7.48
1458	NYSE	FFC	Tue, Nov 11, 2008	7.89	7.92	7.53	7.70
1457	NYSE	FFC	Mon, Nov 10, 2008	7.96	8.02	7.81	7.94
1456	NYSE	FFC	Fri, Nov 7, 2008	7.81	7.98	7.71	7.92
1455	NYSE	FFC	Thu, Nov 6, 2008	8.29	9.13	7.73	7.81
1454	NYSE	FFC	Wed, Nov 5, 2008	8.50	9.17	8.41	8.56
1453	NYSE	FFC	Tue, Nov 4, 2008	8.63	8.78	8.25	8.72
1452	NYSE	FFC	Mon, Nov 3, 2008	9.00	9.00	8.25	8.29
1451	NYSE	FFC	Fri, Oct 31, 2008	8.48	8.89	8.48	8.80
1450	NYSE	FFC	Thu, Oct 30, 2008	8.50	8.85	8.25	8.49
1449	NYSE	FFC	Wed, Oct 29, 2008	7.60	8.49	7.54	8.31
1448	NYSE	FFC	Tue, Oct 28, 2008	7.00	8.00	6.87	7.88
1447	NYSE	FFC	Mon, Oct 27, 2008	6.64	7.20	6.64	6.90
1446	NYSE	FFC	Fri, Oct 24, 2008	6.48	7.25	5.96	6.96
1445	NYSE	FFC	Thu, Oct 23, 2008	7.62	7.62	7.00	7.10
1444	NYSE	FFC	Wed, Oct 22, 2008	7.41	7.90	7.25	7.30
1443	NYSE	FFC	Tue, Oct 21, 2008	7.66	8.20	7.66	8.17
1442	NYSE	FFC	Mon, Oct 20, 2008	7.40	8.13	7.40	8.02
1441	NYSE	FFC	Fri, Oct 17, 2008	6.33	7.24	6.33	7.24
1440	NYSE	FFC	Thu, Oct 16, 2008	6.69	6.99	6.40	6.63
1439	NYSE	FFC	Wed, Oct 15, 2008	7.40	7.40	6.66	6.74
1438	NYSE	FFC	Tue, Oct 14, 2008	7.36	8.40	7.20	7.70
1437	NYSE	FFC	Mon, Oct 13, 2008	4.84	7.15	4.84	6.80
1436	NYSE	FFC	Fri, Oct 10, 2008	3.40	4.73	3.40	4.31
1435	NYSE	FFC	Thu, Oct 9, 2008	5.96	6.25	4.75	5.01
1434	NYSE	FFC	Wed, Oct 8, 2008	6.30	6.58	4.75	6.23
1433	NYSE	FFC	Tue, Oct 7, 2008	6.93	7.24	6.20	6.53
1432	NYSE	FFC	Mon, Oct 6, 2008	7.19	7.19	6.60	6.93
1431	NYSE	FFC	Fri, Oct 3, 2008	7.21	7.92	7.21	7.33
1430	NYSE	FFC	Thu, Oct 2, 2008	7.80	7.80	7.18	7.23
1429	NYSE	FFC	Wed, Oct 1, 2008	7.42	7.84	7.42	7.76
1428	NYSE	FFC	Tue, Sep 30, 2008	8.21	8.21	7.54	7.61
1427	NYSE	FFC	Mon, Sep 29, 2008	9.16	9.16	8.01	8.18
1426	NYSE	FFC	Fri, Sep 26, 2008	9.01	9.31	9.01	9.26
1425	NYSE	FFC	Thu, Sep 25, 2008	9.32	9.88	9.29	9.80
1424	NYSE	FFC	Wed, Sep 24, 2008	9.78	10.17	9.35	9.53
1423	NYSE	FFC	Tue, Sep 23, 2008	9.76	10.48	9.50	9.82
1422	NYSE	FFC	Mon, Sep 22, 2008	10.50	10.51	9.76	9.83
1421	NYSE	FFC	Fri, Sep 19, 2008	10.01	11.37	10.00	10.67
1420	NYSE	FFC	Thu, Sep 18, 2008	8.07	9.14	7.85	8.90
1419	NYSE	FFC	Wed, Sep 17, 2008	9.29	9.59	8.25	8.43
1418	NYSE	FFC	Tue, Sep 16, 2008	10.11	10.63	9.15	10.14
1417	NYSE	FFC	Mon, Sep 15, 2008	11.35	11.56	10.89	10.98
1416	NYSE	FFC	Fri, Sep 12, 2008	12.35	12.36	12.08	12.18
1415	NYSE	FFC	Thu, Sep 11, 2008	12.50	12.74	12.36	12.55
1414	NYSE	FFC	Wed, Sep 10, 2008	13.14	13.14	12.61	12.82
1413	NYSE	FFC	Tue, Sep 9, 2008	13.70	13.70	12.81	12.89
1412	NYSE	FFC	Mon, Sep 8, 2008	13.86	13.86	13.44	13.66
1411	NYSE	FFC	Fri, Sep 5, 2008	13.31	13.53	13.31	13.44
1410	NYSE	FFC	Thu, Sep 4, 2008	13.68	13.68	13.25	13.31
1409	NYSE	FFC	Wed, Sep 3, 2008	13.72	13.81	13.59	13.64
1408	NYSE	FFC	Tue, Sep 2, 2008	13.67	13.76	13.55	13.72
1407	NYSE	FFC	Fri, Aug 29, 2008	13.55	13.55	13.39	13.42
1406	NYSE	FFC	Thu, Aug 28, 2008	13.21	13.52	13.21	13.43
1405	NYSE	FFC	Wed, Aug 27, 2008	13.41	13.41	13.15	13.21
1404	NYSE	FFC	Tue, Aug 26, 2008	13.29	13.61	13.01	13.13
1403	NYSE	FFC	Mon, Aug 25, 2008	13.20	13.30	13.02	13.10
1402	NYSE	FFC	Fri, Aug 22, 2008	13.47	13.47	13.16	13.36
1401	NYSE	FFC	Thu, Aug 21, 2008	13.18	13.24	13.02	13.16
1400	NYSE	FFC	Wed, Aug 20, 2008	13.02	13.10	12.88	13.09
1399	NYSE	FFC	Tue, Aug 19, 2008	13.70	13.80	12.98	13.17
1398	NYSE	FFC	Mon, Aug 18, 2008	13.99	13.99	13.72	13.81
1397	NYSE	FFC	Fri, Aug 15, 2008	13.92	13.96	13.85	13.92
1396	NYSE	FFC	Thu, Aug 14, 2008	13.88	13.98	13.75	13.92
1395	NYSE	FFC	Wed, Aug 13, 2008	13.82	13.89	13.74	13.87
1394	NYSE	FFC	Tue, Aug 12, 2008	13.90	13.92	13.72	13.79
1393	NYSE	FFC	Mon, Aug 11, 2008	13.65	13.84	13.61	13.84
1392	NYSE	FFC	Fri, Aug 8, 2008	13.20	13.54	13.16	13.51
1391	NYSE	FFC	Thu, Aug 7, 2008	13.27	13.28	13.05	13.13
1390	NYSE	FFC	Wed, Aug 6, 2008	13.42	13.42	13.21	13.28
1389	NYSE	FFC	Tue, Aug 5, 2008	13.30	13.41	13.30	13.38
1388	NYSE	FFC	Mon, Aug 4, 2008	13.17	13.28	13.15	13.27
1387	NYSE	FFC	Fri, Aug 1, 2008	13.15	13.18	13.01	13.17
1386	NYSE	FFC	Thu, Jul 31, 2008	13.05	13.26	12.91	12.95
1385	NYSE	FFC	Wed, Jul 30, 2008	12.97	13.04	12.94	12.99
1384	NYSE	FFC	Tue, Jul 29, 2008	12.83	12.92	12.71	12.80
1383	NYSE	FFC	Mon, Jul 28, 2008	12.96	13.07	12.56	12.83
1382	NYSE	FFC	Fri, Jul 25, 2008	12.84	12.88	12.76	12.82
1381	NYSE	FFC	Thu, Jul 24, 2008	12.92	13.00	12.68	12.73
1380	NYSE	FFC	Wed, Jul 23, 2008	13.10	13.18	12.90	12.92
1379	NYSE	FFC	Tue, Jul 22, 2008	12.71	13.01	12.62	12.97
1378	NYSE	FFC	Mon, Jul 21, 2008	13.24	13.24	13.04	13.08
1377	NYSE	FFC	Fri, Jul 18, 2008	13.05	13.23	13.00	13.22
1376	NYSE	FFC	Thu, Jul 17, 2008	12.91	13.20	12.91	13.00
1375	NYSE	FFC	Wed, Jul 16, 2008	12.63	12.86	12.27	12.76
1374	NYSE	FFC	Tue, Jul 15, 2008	12.58	12.60	12.15	12.39
1373	NYSE	FFC	Mon, Jul 14, 2008	13.60	13.60	12.90	12.93
1372	NYSE	FFC	Fri, Jul 11, 2008	13.54	13.75	13.30	13.62
1371	NYSE	FFC	Thu, Jul 10, 2008	13.75	13.84	13.71	13.82
1370	NYSE	FFC	Wed, Jul 9, 2008	13.72	13.82	13.65	13.78
1369	NYSE	FFC	Tue, Jul 8, 2008	13.75	13.78	13.44	13.75
1368	NYSE	FFC	Mon, Jul 7, 2008	13.65	13.84	13.29	13.58
1367	NYSE	FFC	Thu, Jul 3, 2008	13.79	13.81	13.56	13.65
1366	NYSE	FFC	Wed, Jul 2, 2008	13.90	14.00	13.81	13.81
1365	NYSE	FFC	Tue, Jul 1, 2008	13.80	13.99	13.75	13.89
1364	NYSE	FFC	Mon, Jun 30, 2008	14.08	14.08	13.94	13.94
1363	NYSE	FFC	Fri, Jun 27, 2008	14.00	14.11	13.92	14.07
1362	NYSE	FFC	Thu, Jun 26, 2008	14.22	14.26	14.04	14.04
1361	NYSE	FFC	Wed, Jun 25, 2008	14.31	14.43	14.24	14.30
1360	NYSE	FFC	Tue, Jun 24, 2008	14.17	14.38	14.15	14.19
1359	NYSE	FFC	Mon, Jun 23, 2008	14.40	14.48	14.15	14.15
1358	NYSE	FFC	Fri, Jun 20, 2008	14.55	14.58	14.31	14.33
1357	NYSE	FFC	Thu, Jun 19, 2008	14.76	14.82	14.56	14.63
1356	NYSE	FFC	Wed, Jun 18, 2008	15.00	15.02	14.85	14.86
1355	NYSE	FFC	Tue, Jun 17, 2008	15.07	15.12	15.01	15.02
1354	NYSE	FFC	Mon, Jun 16, 2008	15.21	15.68	14.98	15.04
1353	NYSE	FFC	Fri, Jun 13, 2008	15.03	15.37	15.02	15.26
1352	NYSE	FFC	Thu, Jun 12, 2008	15.30	15.30	15.02	15.05
1351	NYSE	FFC	Wed, Jun 11, 2008	15.20	15.25	15.09	15.15
1350	NYSE	FFC	Tue, Jun 10, 2008	15.23	15.36	15.19	15.22
1349	NYSE	FFC	Mon, Jun 9, 2008	15.48	15.57	15.18	15.25
1348	NYSE	FFC	Fri, Jun 6, 2008	15.65	15.71	15.40	15.43
1347	NYSE	FFC	Thu, Jun 5, 2008	15.65	15.75	15.60	15.65
1346	NYSE	FFC	Wed, Jun 4, 2008	15.71	15.81	15.71	15.71
1345	NYSE	FFC	Tue, Jun 3, 2008	15.74	15.85	15.71	15.77
1344	NYSE	FFC	Mon, Jun 2, 2008	15.96	15.96	15.70	15.75
1343	NYSE	FFC	Fri, May 30, 2008	15.88	16.02	15.77	15.93
1342	NYSE	FFC	Thu, May 29, 2008	15.86	15.88	15.75	15.85
1341	NYSE	FFC	Wed, May 28, 2008	15.91	15.92	15.81	15.89
1340	NYSE	FFC	Tue, May 27, 2008	15.76	15.93	15.70	15.92
1339	NYSE	FFC	Fri, May 23, 2008	15.48	15.70	15.45	15.69
1338	NYSE	FFC	Thu, May 22, 2008	15.85	15.87	15.49	15.57
1337	NYSE	FFC	Wed, May 21, 2008	15.81	15.86	15.75	15.80
1336	NYSE	FFC	Tue, May 20, 2008	15.80	15.87	15.74	15.82
1335	NYSE	FFC	Mon, May 19, 2008	15.93	16.01	15.92	16.00
1334	NYSE	FFC	Fri, May 16, 2008	15.93	16.01	15.82	16.00
1333	NYSE	FFC	Thu, May 15, 2008	15.86	15.93	15.75	15.88
1332	NYSE	FFC	Wed, May 14, 2008	15.84	15.88	15.81	15.88
1331	NYSE	FFC	Tue, May 13, 2008	15.94	15.94	15.85	15.85
1330	NYSE	FFC	Mon, May 12, 2008	15.87	15.95	15.80	15.95
1329	NYSE	FFC	Fri, May 9, 2008	15.76	15.91	15.71	15.89
1328	NYSE	FFC	Thu, May 8, 2008	15.67	15.85	15.60	15.85
1327	NYSE	FFC	Wed, May 7, 2008	15.53	15.67	15.47	15.67
1326	NYSE	FFC	Tue, May 6, 2008	15.54	15.67	15.50	15.50
1325	NYSE	FFC	Mon, May 5, 2008	15.61	15.71	15.55	15.56
1324	NYSE	FFC	Fri, May 2, 2008	15.66	15.86	15.36	15.74
1323	NYSE	FFC	Thu, May 1, 2008	15.40	15.78	15.40	15.72
1322	NYSE	FFC	Wed, Apr 30, 2008	15.38	15.40	15.23	15.32
1321	NYSE	FFC	Tue, Apr 29, 2008	15.22	15.35	15.22	15.30
1320	NYSE	FFC	Mon, Apr 28, 2008	15.52	15.57	15.30	15.33
1319	NYSE	FFC	Fri, Apr 25, 2008	15.44	15.58	15.40	15.51
1318	NYSE	FFC	Thu, Apr 24, 2008	15.36	15.46	15.29	15.44
1317	NYSE	FFC	Wed, Apr 23, 2008	15.20	15.54	15.20	15.40
1316	NYSE	FFC	Tue, Apr 22, 2008	15.31	15.35	15.21	15.25
1315	NYSE	FFC	Mon, Apr 21, 2008	15.35	15.53	15.26	15.39
1314	NYSE	FFC	Fri, Apr 18, 2008	15.38	15.60	15.38	15.52
1313	NYSE	FFC	Thu, Apr 17, 2008	15.27	15.37	15.27	15.32
1312	NYSE	FFC	Wed, Apr 16, 2008	15.33	15.55	15.29	15.44
1311	NYSE	FFC	Tue, Apr 15, 2008	15.26	15.34	15.26	15.33
1310	NYSE	FFC	Mon, Apr 14, 2008	15.21	15.41	15.21	15.28
1309	NYSE	FFC	Fri, Apr 11, 2008	15.22	15.27	15.06	15.24
1308	NYSE	FFC	Thu, Apr 10, 2008	15.30	15.46	15.20	15.28
1307	NYSE	FFC	Wed, Apr 9, 2008	15.60	15.60	15.34	15.35
1306	NYSE	FFC	Tue, Apr 8, 2008	15.37	15.61	15.37	15.61
1305	NYSE	FFC	Mon, Apr 7, 2008	15.34	15.50	15.34	15.46
1304	NYSE	FFC	Fri, Apr 4, 2008	15.21	15.39	15.09	15.30
1303	NYSE	FFC	Thu, Apr 3, 2008	15.04	15.31	15.02	15.31
1302	NYSE	FFC	Wed, Apr 2, 2008	14.92	15.20	14.92	15.11
1301	NYSE	FFC	Tue, Apr 1, 2008	15.00	15.30	15.00	15.06
1300	NYSE	FFC	Mon, Mar 31, 2008	14.99	15.08	14.79	14.84
1299	NYSE	FFC	Fri, Mar 28, 2008	14.87	15.08	14.86	14.97
1298	NYSE	FFC	Thu, Mar 27, 2008	15.28	15.30	15.00	15.00
1297	NYSE	FFC	Wed, Mar 26, 2008	15.42	15.42	15.26	15.29
1296	NYSE	FFC	Tue, Mar 25, 2008	15.27	15.40	14.91	15.38
1295	NYSE	FFC	Mon, Mar 24, 2008	15.09	15.48	15.04	15.28
1294	NYSE	FFC	Thu, Mar 20, 2008	14.98	15.15	14.80	15.10
1293	NYSE	FFC	Wed, Mar 19, 2008	14.92	15.15	14.88	14.88
1292	NYSE	FFC	Tue, Mar 18, 2008	14.78	15.26	14.76	15.19
1291	NYSE	FFC	Mon, Mar 17, 2008	15.20	15.21	14.55	14.77
1290	NYSE	FFC	Fri, Mar 14, 2008	15.64	15.82	15.39	15.55
1289	NYSE	FFC	Thu, Mar 13, 2008	15.55	15.64	15.37	15.64
1288	NYSE	FFC	Wed, Mar 12, 2008	15.92	15.92	15.55	15.55
1287	NYSE	FFC	Tue, Mar 11, 2008	15.82	16.03	15.69	15.94
1286	NYSE	FFC	Mon, Mar 10, 2008	16.20	16.20	15.51	15.59
1285	NYSE	FFC	Fri, Mar 7, 2008	16.26	16.39	16.10	16.25
1284	NYSE	FFC	Thu, Mar 6, 2008	16.38	16.51	16.25	16.25
1283	NYSE	FFC	Wed, Mar 5, 2008	16.50	16.56	16.41	16.53
1282	NYSE	FFC	Tue, Mar 4, 2008	16.02	16.55	16.02	16.47
1281	NYSE	FFC	Mon, Mar 3, 2008	16.36	16.64	16.36	16.58
1280	NYSE	FFC	Fri, Feb 29, 2008	16.52	16.58	16.25	16.42
1279	NYSE	FFC	Thu, Feb 28, 2008	16.70	16.88	16.54	16.60
1278	NYSE	FFC	Wed, Feb 27, 2008	16.72	16.86	16.69	16.85
1277	NYSE	FFC	Tue, Feb 26, 2008	16.62	16.95	16.62	16.90
1276	NYSE	FFC	Mon, Feb 25, 2008	16.40	16.72	16.40	16.72
1275	NYSE	FFC	Fri, Feb 22, 2008	16.51	16.51	16.30	16.50
1274	NYSE	FFC	Thu, Feb 21, 2008	16.68	16.79	16.35	16.45
1273	NYSE	FFC	Wed, Feb 20, 2008	16.77	16.80	16.48	16.68
1272	NYSE	FFC	Tue, Feb 19, 2008	17.09	17.18	16.55	16.90
1271	NYSE	FFC	Fri, Feb 15, 2008	16.59	16.91	16.26	16.90
1270	NYSE	FFC	Thu, Feb 14, 2008	17.19	17.19	16.61	16.72
1269	NYSE	FFC	Wed, Feb 13, 2008	17.95	18.00	17.10	17.20
1268	NYSE	FFC	Tue, Feb 12, 2008	17.82	18.00	17.80	17.96
1267	NYSE	FFC	Mon, Feb 11, 2008	17.80	17.88	17.73	17.88
1266	NYSE	FFC	Fri, Feb 8, 2008	17.77	17.88	17.63	17.85
1265	NYSE	FFC	Thu, Feb 7, 2008	17.80	17.90	17.40	17.90
1264	NYSE	FFC	Wed, Feb 6, 2008	17.95	17.95	17.73	17.77
1263	NYSE	FFC	Tue, Feb 5, 2008	17.85	17.95	17.81	17.85
1262	NYSE	FFC	Mon, Feb 4, 2008	17.85	17.95	17.82	17.91
1261	NYSE	FFC	Fri, Feb 1, 2008	17.92	17.94	17.82	17.87
1260	NYSE	FFC	Thu, Jan 31, 2008	17.90	17.91	17.76	17.84
1259	NYSE	FFC	Wed, Jan 30, 2008	17.98	17.98	17.75	17.91
1258	NYSE	FFC	Tue, Jan 29, 2008	18.06	18.06	17.84	17.88
1257	NYSE	FFC	Mon, Jan 28, 2008	17.76	17.90	17.73	17.90
1256	NYSE	FFC	Fri, Jan 25, 2008	17.73	17.77	17.57	17.70
1255	NYSE	FFC	Thu, Jan 24, 2008	17.28	17.46	17.28	17.45
1254	NYSE	FFC	Wed, Jan 23, 2008	17.02	17.32	16.90	17.24
1253	NYSE	FFC	Tue, Jan 22, 2008	16.88	17.24	16.71	17.13
1252	NYSE	FFC	Fri, Jan 18, 2008	17.62	17.70	17.31	17.46
1251	NYSE	FFC	Thu, Jan 17, 2008	17.67	17.72	17.52	17.66
1250	NYSE	FFC	Wed, Jan 16, 2008	17.61	17.80	17.61	17.72
1249	NYSE	FFC	Tue, Jan 15, 2008	17.67	17.73	17.63	17.70
1248	NYSE	FFC	Mon, Jan 14, 2008	17.62	17.69	17.54	17.67
1247	NYSE	FFC	Fri, Jan 11, 2008	17.26	17.54	17.18	17.47
1246	NYSE	FFC	Thu, Jan 10, 2008	16.54	17.24	16.54	17.22
1245	NYSE	FFC	Wed, Jan 9, 2008	16.96	17.10	16.94	17.10
1244	NYSE	FFC	Tue, Jan 8, 2008	16.94	17.07	16.93	17.04
1243	NYSE	FFC	Mon, Jan 7, 2008	16.75	16.98	16.74	16.87
1242	NYSE	FFC	Fri, Jan 4, 2008	16.80	16.80	16.66	16.73
1241	NYSE	FFC	Thu, Jan 3, 2008	16.34	16.84	16.34	16.82
1240	NYSE	FFC	Wed, Jan 2, 2008	16.19	16.39	16.19	16.39
1239	NYSE	FFC	Mon, Dec 31, 2007	16.00	16.24	16.00	16.16
1238	NYSE	FFC	Fri, Dec 28, 2007	15.99	16.10	15.99	16.04
1237	NYSE	FFC	Thu, Dec 27, 2007	16.00	16.10	15.98	16.01
1236	NYSE	FFC	Wed, Dec 26, 2007	16.00	16.20	16.00	16.08
1235	NYSE	FFC	Mon, Dec 24, 2007	15.96	16.11	15.96	16.06
1234	NYSE	FFC	Fri, Dec 21, 2007	16.05	16.11	15.96	15.97
1233	NYSE	FFC	Thu, Dec 20, 2007	16.05	16.06	15.91	16.05
1232	NYSE	FFC	Wed, Dec 19, 2007	15.96	16.07	15.88	15.91
1231	NYSE	FFC	Tue, Dec 18, 2007	16.00	16.19	15.86	16.09
1230	NYSE	FFC	Mon, Dec 17, 2007	16.29	16.33	16.06	16.06
1229	NYSE	FFC	Fri, Dec 14, 2007	16.35	16.49	16.15	16.30
1228	NYSE	FFC	Thu, Dec 13, 2007	16.70	16.70	16.35	16.43
1227	NYSE	FFC	Wed, Dec 12, 2007	16.92	17.00	16.65	16.67
1226	NYSE	FFC	Tue, Dec 11, 2007	17.19	17.19	16.65	16.78
1225	NYSE	FFC	Mon, Dec 10, 2007	17.02	17.07	16.72	16.93
1224	NYSE	FFC	Fri, Dec 7, 2007	17.15	17.30	17.00	17.06
1223	NYSE	FFC	Thu, Dec 6, 2007	17.50	17.50	17.05	17.27
1222	NYSE	FFC	Wed, Dec 5, 2007	17.21	17.30	17.17	17.30
1221	NYSE	FFC	Tue, Dec 4, 2007	16.96	17.25	16.96	17.21
1220	NYSE	FFC	Mon, Dec 3, 2007	17.00	17.25	17.00	17.20
1219	NYSE	FFC	Fri, Nov 30, 2007	16.84	17.17	16.80	17.17
1218	NYSE	FFC	Thu, Nov 29, 2007	16.69	16.88	16.65	16.66
1217	NYSE	FFC	Wed, Nov 28, 2007	16.60	16.78	16.60	16.68
1216	NYSE	FFC	Tue, Nov 27, 2007	16.42	16.60	16.42	16.60
1215	NYSE	FFC	Mon, Nov 26, 2007	16.24	16.51	16.24	16.45
1214	NYSE	FFC	Fri, Nov 23, 2007	16.32	16.41	16.31	16.36
1213	NYSE	FFC	Wed, Nov 21, 2007	16.30	16.41	16.19	16.37
1212	NYSE	FFC	Tue, Nov 20, 2007	16.43	16.52	16.42	16.42
1211	NYSE	FFC	Mon, Nov 19, 2007	16.69	16.70	16.30	16.54
1210	NYSE	FFC	Fri, Nov 16, 2007	16.65	16.86	16.61	16.69
1209	NYSE	FFC	Thu, Nov 15, 2007	16.61	16.79	16.61	16.75
1208	NYSE	FFC	Wed, Nov 14, 2007	16.92	17.00	16.80	16.80
1207	NYSE	FFC	Tue, Nov 13, 2007	16.88	17.08	16.86	16.91
1206	NYSE	FFC	Mon, Nov 12, 2007	17.04	17.04	16.79	16.87
1205	NYSE	FFC	Fri, Nov 9, 2007	17.00	17.10	16.89	17.04
1204	NYSE	FFC	Thu, Nov 8, 2007	16.84	17.29	16.84	17.13
1203	NYSE	FFC	Wed, Nov 7, 2007	17.22	17.44	17.02	17.08
1202	NYSE	FFC	Tue, Nov 6, 2007	17.53	17.59	17.44	17.57
1201	NYSE	FFC	Mon, Nov 5, 2007	17.75	17.82	17.50	17.61
1200	NYSE	FFC	Fri, Nov 2, 2007	18.00	18.00	17.75	17.82
1199	NYSE	FFC	Thu, Nov 1, 2007	18.13	18.15	17.90	17.97
1198	NYSE	FFC	Wed, Oct 31, 2007	18.13	18.31	18.12	18.15
1197	NYSE	FFC	Tue, Oct 30, 2007	18.13	18.18	18.09	18.12
1196	NYSE	FFC	Mon, Oct 29, 2007	18.29	18.29	18.15	18.16
1195	NYSE	FFC	Fri, Oct 26, 2007	18.40	18.50	18.26	18.30
1194	NYSE	FFC	Thu, Oct 25, 2007	18.49	18.49	18.26	18.36
1193	NYSE	FFC	Wed, Oct 24, 2007	18.32	18.39	18.25	18.39
1192	NYSE	FFC	Tue, Oct 23, 2007	18.26	18.49	18.26	18.36
1191	NYSE	FFC	Mon, Oct 22, 2007	18.11	18.21	18.06	18.21
1190	NYSE	FFC	Fri, Oct 19, 2007	18.23	18.32	18.18	18.19
1189	NYSE	FFC	Thu, Oct 18, 2007	18.36	18.37	18.24	18.24
1188	NYSE	FFC	Wed, Oct 17, 2007	18.24	18.40	18.24	18.35
1187	NYSE	FFC	Tue, Oct 16, 2007	18.26	18.37	18.23	18.24
1186	NYSE	FFC	Mon, Oct 15, 2007	18.30	18.36	18.27	18.31
1185	NYSE	FFC	Fri, Oct 12, 2007	18.30	18.34	18.25	18.33
1184	NYSE	FFC	Thu, Oct 11, 2007	18.32	18.41	18.26	18.31
1183	NYSE	FFC	Wed, Oct 10, 2007	18.40	18.43	18.31	18.32
1182	NYSE	FFC	Tue, Oct 9, 2007	18.44	18.49	18.31	18.40
1181	NYSE	FFC	Mon, Oct 8, 2007	18.50	18.57	18.42	18.42
1180	NYSE	FFC	Fri, Oct 5, 2007	18.42	18.53	18.42	18.45
1179	NYSE	FFC	Thu, Oct 4, 2007	18.41	18.52	18.41	18.47
1178	NYSE	FFC	Wed, Oct 3, 2007	18.50	18.57	18.43	18.44
1177	NYSE	FFC	Tue, Oct 2, 2007	18.40	18.55	18.39	18.50
1176	NYSE	FFC	Mon, Oct 1, 2007	18.20	18.54	18.20	18.49
1175	NYSE	FFC	Fri, Sep 28, 2007	18.14	18.22	18.10	18.22
1174	NYSE	FFC	Thu, Sep 27, 2007	18.28	18.32	18.19	18.19
1173	NYSE	FFC	Wed, Sep 26, 2007	18.32	18.41	18.21	18.28
1172	NYSE	FFC	Tue, Sep 25, 2007	18.29	18.40	18.23	18.39
1171	NYSE	FFC	Mon, Sep 24, 2007	18.47	18.48	18.23	18.35
1170	NYSE	FFC	Fri, Sep 21, 2007	18.50	18.60	18.36	18.46
1169	NYSE	FFC	Thu, Sep 20, 2007	18.65	18.68	18.35	18.36
1168	NYSE	FFC	Wed, Sep 19, 2007	18.65	18.79	18.57	18.65
1167	NYSE	FFC	Tue, Sep 18, 2007	18.61	18.95	18.47	18.79
1166	NYSE	FFC	Mon, Sep 17, 2007	18.79	18.80	18.54	18.57
1165	NYSE	FFC	Fri, Sep 14, 2007	18.77	18.88	18.75	18.84
1164	NYSE	FFC	Thu, Sep 13, 2007	18.93	18.98	18.80	18.88
1163	NYSE	FFC	Wed, Sep 12, 2007	18.88	19.05	18.80	18.80
1162	NYSE	FFC	Tue, Sep 11, 2007	18.80	19.00	18.80	18.97
1161	NYSE	FFC	Mon, Sep 10, 2007	18.80	18.95	18.80	18.90
1160	NYSE	FFC	Fri, Sep 7, 2007	18.80	18.84	18.61	18.75
1159	NYSE	FFC	Thu, Sep 6, 2007	18.74	18.81	18.62	18.81
1158	NYSE	FFC	Wed, Sep 5, 2007	18.70	18.75	18.60	18.60
1157	NYSE	FFC	Tue, Sep 4, 2007	18.60	18.85	18.53	18.85
1156	NYSE	FFC	Fri, Aug 31, 2007	18.53	18.59	18.41	18.59
1155	NYSE	FFC	Thu, Aug 30, 2007	18.35	18.45	18.31	18.40
1154	NYSE	FFC	Wed, Aug 29, 2007	18.32	18.42	18.25	18.41
1153	NYSE	FFC	Tue, Aug 28, 2007	18.37	18.47	18.20	18.27
1152	NYSE	FFC	Mon, Aug 27, 2007	18.28	18.50	18.28	18.42
1151	NYSE	FFC	Fri, Aug 24, 2007	18.37	18.47	18.21	18.32
1150	NYSE	FFC	Thu, Aug 23, 2007	18.36	18.58	18.33	18.46
1149	NYSE	FFC	Wed, Aug 22, 2007	18.19	18.60	18.19	18.26
1148	NYSE	FFC	Tue, Aug 21, 2007	17.88	18.52	17.88	18.14
1147	NYSE	FFC	Mon, Aug 20, 2007	17.81	18.15	17.80	17.87
1146	NYSE	FFC	Fri, Aug 17, 2007	17.14	17.71	17.06	17.65
1145	NYSE	FFC	Thu, Aug 16, 2007	17.00	17.13	15.57	16.87
1144	NYSE	FFC	Wed, Aug 15, 2007	18.00	18.25	17.46	17.48
1143	NYSE	FFC	Tue, Aug 14, 2007	18.85	18.85	18.20	18.27
1142	NYSE	FFC	Mon, Aug 13, 2007	18.90	19.01	18.75	18.75
1141	NYSE	FFC	Fri, Aug 10, 2007	18.83	18.99	18.75	18.76
1140	NYSE	FFC	Thu, Aug 9, 2007	18.94	19.14	18.82	18.88
1139	NYSE	FFC	Wed, Aug 8, 2007	18.94	19.21	18.91	19.11
1138	NYSE	FFC	Tue, Aug 7, 2007	18.83	18.95	18.82	18.89
1137	NYSE	FFC	Mon, Aug 6, 2007	19.02	19.05	18.90	18.91
1136	NYSE	FFC	Fri, Aug 3, 2007	19.19	19.25	18.81	19.05
1135	NYSE	FFC	Thu, Aug 2, 2007	19.01	19.20	19.01	19.19
1134	NYSE	FFC	Wed, Aug 1, 2007	19.19	19.25	18.81	19.02
1133	NYSE	FFC	Tue, Jul 31, 2007	19.30	19.34	19.12	19.18
1132	NYSE	FFC	Mon, Jul 30, 2007	19.26	19.26	19.05	19.09
1131	NYSE	FFC	Fri, Jul 27, 2007	19.09	19.35	19.04	19.30
1130	NYSE	FFC	Thu, Jul 26, 2007	19.66	19.66	19.12	19.20
1129	NYSE	FFC	Wed, Jul 25, 2007	19.75	19.95	19.72	19.72
1128	NYSE	FFC	Tue, Jul 24, 2007	19.69	19.76	19.65	19.75
1127	NYSE	FFC	Mon, Jul 23, 2007	19.75	19.79	19.68	19.74
1126	NYSE	FFC	Fri, Jul 20, 2007	19.83	19.84	19.69	19.75
1125	NYSE	FFC	Thu, Jul 19, 2007	19.77	20.00	19.77	19.93
1124	NYSE	FFC	Wed, Jul 18, 2007	20.05	20.10	19.75	19.80
1123	NYSE	FFC	Tue, Jul 17, 2007	20.42	20.42	20.08	20.12
1122	NYSE	FFC	Mon, Jul 16, 2007	20.44	20.50	20.38	20.44
1121	NYSE	FFC	Fri, Jul 13, 2007	20.26	20.49	20.21	20.40
1120	NYSE	FFC	Thu, Jul 12, 2007	20.30	20.35	20.25	20.25
1119	NYSE	FFC	Wed, Jul 11, 2007	20.31	20.40	20.26	20.29
1118	NYSE	FFC	Tue, Jul 10, 2007	20.39	20.50	20.31	20.35
1117	NYSE	FFC	Mon, Jul 9, 2007	20.48	20.53	20.33	20.38
1116	NYSE	FFC	Fri, Jul 6, 2007	20.49	20.49	20.25	20.38
1115	NYSE	FFC	Thu, Jul 5, 2007	20.50	20.50	20.33	20.33
1114	NYSE	FFC	Tue, Jul 3, 2007	20.57	20.63	20.52	20.57
1113	NYSE	FFC	Mon, Jul 2, 2007	20.38	20.63	20.35	20.61
1112	NYSE	FFC	Fri, Jun 29, 2007	20.40	20.42	20.28	20.42
1111	NYSE	FFC	Thu, Jun 28, 2007	20.38	20.38	20.20	20.29
1110	NYSE	FFC	Wed, Jun 27, 2007	20.16	20.30	20.16	20.28
1109	NYSE	FFC	Tue, Jun 26, 2007	20.16	20.27	20.10	20.15
1108	NYSE	FFC	Mon, Jun 25, 2007	20.10	20.25	20.08	20.16
1107	NYSE	FFC	Fri, Jun 22, 2007	20.36	20.36	19.78	20.03
1106	NYSE	FFC	Thu, Jun 21, 2007	20.50	20.58	20.22	20.36
1105	NYSE	FFC	Wed, Jun 20, 2007	20.70	20.74	20.59	20.62
1104	NYSE	FFC	Tue, Jun 19, 2007	20.83	20.94	20.59	20.94
1103	NYSE	FFC	Mon, Jun 18, 2007	20.86	20.91	20.66	20.71
1102	NYSE	FFC	Fri, Jun 15, 2007	20.89	20.89	20.74	20.87
1101	NYSE	FFC	Thu, Jun 14, 2007	20.69	20.85	20.57	20.72
1100	NYSE	FFC	Wed, Jun 13, 2007	20.44	20.90	20.42	20.78
1099	NYSE	FFC	Tue, Jun 12, 2007	20.71	20.71	20.22	20.38
1098	NYSE	FFC	Mon, Jun 11, 2007	20.82	20.87	20.60	20.71
1097	NYSE	FFC	Fri, Jun 8, 2007	20.61	20.83	20.04	20.83
1096	NYSE	FFC	Thu, Jun 7, 2007	21.36	21.41	20.68	20.81
1095	NYSE	FFC	Wed, Jun 6, 2007	21.67	21.70	21.35	21.45
1094	NYSE	FFC	Tue, Jun 5, 2007	21.60	21.63	21.47	21.60
1093	NYSE	FFC	Mon, Jun 4, 2007	21.52	21.60	21.51	21.60
1092	NYSE	FFC	Fri, Jun 1, 2007	21.39	21.60	21.37	21.56
1091	NYSE	FFC	Thu, May 31, 2007	21.39	21.46	21.35	21.38
1090	NYSE	FFC	Wed, May 30, 2007	21.07	21.49	21.01	21.43
1089	NYSE	FFC	Tue, May 29, 2007	21.29	21.41	21.12	21.15
1088	NYSE	FFC	Fri, May 25, 2007	21.28	21.35	21.11	21.29
1087	NYSE	FFC	Thu, May 24, 2007	21.69	21.69	20.95	21.18
1086	NYSE	FFC	Wed, May 23, 2007	21.73	21.79	21.55	21.66
1085	NYSE	FFC	Tue, May 22, 2007	21.87	21.87	21.62	21.67
1084	NYSE	FFC	Mon, May 21, 2007	21.92	22.00	21.83	21.87
1083	NYSE	FFC	Fri, May 18, 2007	21.91	22.18	21.90	22.15
1082	NYSE	FFC	Thu, May 17, 2007	21.86	21.95	21.85	21.95
1081	NYSE	FFC	Wed, May 16, 2007	21.86	21.96	21.85	21.94
1080	NYSE	FFC	Tue, May 15, 2007	21.95	21.99	21.92	21.92
1079	NYSE	FFC	Mon, May 14, 2007	21.95	22.00	21.93	21.97
1078	NYSE	FFC	Fri, May 11, 2007	21.87	22.00	21.87	21.99
1077	NYSE	FFC	Thu, May 10, 2007	21.10	21.96	21.10	21.94
1076	NYSE	FFC	Wed, May 9, 2007	21.93	22.00	21.92	21.98
1075	NYSE	FFC	Tue, May 8, 2007	22.06	22.06	21.95	22.00
1074	NYSE	FFC	Mon, May 7, 2007	22.04	22.09	21.99	22.03
1073	NYSE	FFC	Fri, May 4, 2007	22.07	22.17	22.02	22.07
1072	NYSE	FFC	Thu, May 3, 2007	22.01	22.17	22.01	22.05
1071	NYSE	FFC	Wed, May 2, 2007	22.10	22.17	22.07	22.10
1070	NYSE	FFC	Tue, May 1, 2007	22.05	22.15	21.98	22.12
1069	NYSE	FFC	Mon, Apr 30, 2007	22.17	22.17	21.96	22.05
1068	NYSE	FFC	Fri, Apr 27, 2007	22.05	22.19	21.70	22.19
1067	NYSE	FFC	Thu, Apr 26, 2007	21.97	22.00	21.58	21.92
1066	NYSE	FFC	Wed, Apr 25, 2007	22.11	22.11	21.96	21.96
1065	NYSE	FFC	Tue, Apr 24, 2007	22.03	22.07	21.96	22.07
1064	NYSE	FFC	Mon, Apr 23, 2007	22.00	22.06	21.98	22.05
1063	NYSE	FFC	Fri, Apr 20, 2007	22.00	22.06	21.92	21.98
1062	NYSE	FFC	Thu, Apr 19, 2007	21.94	22.02	21.93	22.00
1061	NYSE	FFC	Wed, Apr 18, 2007	22.06	22.09	22.01	22.08
1060	NYSE	FFC	Tue, Apr 17, 2007	22.01	22.05	22.00	22.04
1059	NYSE	FFC	Mon, Apr 16, 2007	22.01	22.05	22.00	22.01
1058	NYSE	FFC	Fri, Apr 13, 2007	22.04	22.07	22.01	22.01
1057	NYSE	FFC	Thu, Apr 12, 2007	22.07	22.12	22.01	22.04
1056	NYSE	FFC	Wed, Apr 11, 2007	22.05	22.18	22.05	22.06
1055	NYSE	FFC	Tue, Apr 10, 2007	22.20	22.20	22.01	22.09
1054	NYSE	FFC	Mon, Apr 9, 2007	22.48	22.51	22.02	22.20
1053	NYSE	FFC	Thu, Apr 5, 2007	22.39	22.52	22.39	22.45
1052	NYSE	FFC	Wed, Apr 4, 2007	22.40	22.52	22.35	22.41
1051	NYSE	FFC	Tue, Apr 3, 2007	22.35	22.48	22.35	22.37
1050	NYSE	FFC	Mon, Apr 2, 2007	22.22	22.46	22.21	22.40
1049	NYSE	FFC	Fri, Mar 30, 2007	22.35	22.35	22.21	22.30
1048	NYSE	FFC	Thu, Mar 29, 2007	22.18	22.33	22.17	22.33
1047	NYSE	FFC	Wed, Mar 28, 2007	22.15	22.30	22.06	22.16
1046	NYSE	FFC	Tue, Mar 27, 2007	22.29	22.29	22.02	22.18
1045	NYSE	FFC	Mon, Mar 26, 2007	22.37	22.37	22.16	22.27
1044	NYSE	FFC	Fri, Mar 23, 2007	22.15	22.50	22.15	22.37
1043	NYSE	FFC	Thu, Mar 22, 2007	21.94	22.13	21.94	22.13
1042	NYSE	FFC	Wed, Mar 21, 2007	21.91	22.04	21.89	21.95
1041	NYSE	FFC	Tue, Mar 20, 2007	21.88	22.05	21.86	21.98
1040	NYSE	FFC	Mon, Mar 19, 2007	21.91	22.12	21.85	21.85
1039	NYSE	FFC	Fri, Mar 16, 2007	21.89	21.97	21.85	21.87
1038	NYSE	FFC	Thu, Mar 15, 2007	21.95	21.95	21.82	21.89
1037	NYSE	FFC	Wed, Mar 14, 2007	21.96	22.05	21.82	21.96
1036	NYSE	FFC	Tue, Mar 13, 2007	21.93	21.97	21.81	21.90
1035	NYSE	FFC	Mon, Mar 12, 2007	21.91	21.93	21.80	21.93
1034	NYSE	FFC	Fri, Mar 9, 2007	21.84	21.93	21.80	21.91
1033	NYSE	FFC	Thu, Mar 8, 2007	21.83	21.96	21.78	21.85
1032	NYSE	FFC	Wed, Mar 7, 2007	21.78	21.93	21.75	21.93
1031	NYSE	FFC	Tue, Mar 6, 2007	21.86	22.04	21.75	21.77
1030	NYSE	FFC	Mon, Mar 5, 2007	21.90	21.94	21.73	21.86
1029	NYSE	FFC	Fri, Mar 2, 2007	21.90	21.99	21.80	21.99
1028	NYSE	FFC	Thu, Mar 1, 2007	21.90	22.04	21.75	21.85
1027	NYSE	FFC	Wed, Feb 28, 2007	21.93	21.95	21.75	21.81
1026	NYSE	FFC	Tue, Feb 27, 2007	21.84	21.88	21.70	21.80
1025	NYSE	FFC	Mon, Feb 26, 2007	21.80	21.90	21.77	21.84
1024	NYSE	FFC	Fri, Feb 23, 2007	21.78	21.86	21.71	21.80
1023	NYSE	FFC	Thu, Feb 22, 2007	21.68	21.90	21.68	21.75
1022	NYSE	FFC	Wed, Feb 21, 2007	21.61	21.77	21.61	21.73
1021	NYSE	FFC	Tue, Feb 20, 2007	21.55	21.68	21.54	21.60
1020	NYSE	FFC	Fri, Feb 16, 2007	21.85	21.85	21.65	21.65
1019	NYSE	FFC	Thu, Feb 15, 2007	21.82	21.95	21.80	21.90
1018	NYSE	FFC	Wed, Feb 14, 2007	21.98	21.98	21.75	21.81
1017	NYSE	FFC	Tue, Feb 13, 2007	21.75	21.93	21.63	21.93
1016	NYSE	FFC	Mon, Feb 12, 2007	21.74	21.80	21.60	21.78
1015	NYSE	FFC	Fri, Feb 9, 2007	21.64	21.90	21.64	21.80
1014	NYSE	FFC	Thu, Feb 8, 2007	21.74	21.97	21.74	21.75
1013	NYSE	FFC	Wed, Feb 7, 2007	21.81	21.97	21.74	21.78
1012	NYSE	FFC	Tue, Feb 6, 2007	21.77	21.82	21.69	21.78
1011	NYSE	FFC	Mon, Feb 5, 2007	21.73	21.80	21.71	21.77
1010	NYSE	FFC	Fri, Feb 2, 2007	21.86	21.95	21.72	21.78
1009	NYSE	FFC	Thu, Feb 1, 2007	21.75	21.98	21.71	21.82
1008	NYSE	FFC	Wed, Jan 31, 2007	21.74	21.81	21.63	21.75
1007	NYSE	FFC	Tue, Jan 30, 2007	21.66	21.71	21.55	21.70
1006	NYSE	FFC	Mon, Jan 29, 2007	21.76	21.81	21.60	21.63
1005	NYSE	FFC	Fri, Jan 26, 2007	21.55	21.77	21.54	21.70
1004	NYSE	FFC	Thu, Jan 25, 2007	21.49	21.55	21.36	21.55
1003	NYSE	FFC	Wed, Jan 24, 2007	21.48	21.57	21.43	21.47
1002	NYSE	FFC	Tue, Jan 23, 2007	21.70	21.74	21.47	21.56
1001	NYSE	FFC	Mon, Jan 22, 2007	21.61	21.75	21.42	21.58
1000	NYSE	FFC	Fri, Jan 19, 2007	21.84	21.89	21.68	21.72
999	NYSE	FFC	Thu, Jan 18, 2007	21.77	21.79	21.66	21.79
998	NYSE	FFC	Wed, Jan 17, 2007	21.81	21.85	21.69	21.71
997	NYSE	FFC	Tue, Jan 16, 2007	21.88	21.88	21.68	21.73
996	NYSE	FFC	Fri, Jan 12, 2007	21.82	21.93	21.74	21.85
995	NYSE	FFC	Thu, Jan 11, 2007	21.69	21.88	21.68	21.83
994	NYSE	FFC	Wed, Jan 10, 2007	21.88	21.88	21.60	21.65
993	NYSE	FFC	Tue, Jan 9, 2007	21.79	21.89	21.78	21.88
992	NYSE	FFC	Mon, Jan 8, 2007	21.72	21.75	21.67	21.74
991	NYSE	FFC	Fri, Jan 5, 2007	21.74	21.74	21.66	21.72
990	NYSE	FFC	Thu, Jan 4, 2007	21.55	21.75	21.53	21.74
989	NYSE	FFC	Wed, Jan 3, 2007	21.38	21.57	21.37	21.56
988	NYSE	FFC	Fri, Dec 29, 2006	21.50	21.50	21.34	21.41
987	NYSE	FFC	Thu, Dec 28, 2006	21.59	21.61	21.41	21.49
986	NYSE	FFC	Wed, Dec 27, 2006	21.64	21.65	21.48	21.54
985	NYSE	FFC	Tue, Dec 26, 2006	21.74	21.75	21.49	21.57
984	NYSE	FFC	Fri, Dec 22, 2006	21.80	21.81	21.68	21.74
983	NYSE	FFC	Thu, Dec 21, 2006	21.74	21.83	21.68	21.75
982	NYSE	FFC	Wed, Dec 20, 2006	21.88	21.90	21.71	21.82
981	NYSE	FFC	Tue, Dec 19, 2006	21.84	21.89	21.72	21.79
980	NYSE	FFC	Mon, Dec 18, 2006	22.15	22.15	21.86	21.97
979	NYSE	FFC	Fri, Dec 15, 2006	22.16	22.16	21.86	22.05
978	NYSE	FFC	Thu, Dec 14, 2006	22.08	22.08	21.91	22.00
977	NYSE	FFC	Wed, Dec 13, 2006	22.20	22.20	21.98	22.08
976	NYSE	FFC	Tue, Dec 12, 2006	22.13	22.15	21.90	22.12
975	NYSE	FFC	Mon, Dec 11, 2006	22.14	22.14	21.92	22.06
974	NYSE	FFC	Fri, Dec 8, 2006	22.11	22.12	21.89	21.98
973	NYSE	FFC	Thu, Dec 7, 2006	22.11	22.11	21.90	21.99
972	NYSE	FFC	Wed, Dec 6, 2006	22.02	22.11	21.90	22.02
971	NYSE	FFC	Tue, Dec 5, 2006	22.00	22.00	21.82	21.99
970	NYSE	FFC	Mon, Dec 4, 2006	21.98	21.98	21.81	21.97
969	NYSE	FFC	Fri, Dec 1, 2006	21.96	21.96	21.81	21.94
968	NYSE	FFC	Thu, Nov 30, 2006	21.95	21.95	21.75	21.89
967	NYSE	FFC	Wed, Nov 29, 2006	21.99	21.99	21.75	21.90
966	NYSE	FFC	Tue, Nov 28, 2006	21.84	21.94	21.80	21.86
965	NYSE	FFC	Mon, Nov 27, 2006	21.60	21.77	21.60	21.74
964	NYSE	FFC	Fri, Nov 24, 2006	21.66	21.66	21.46	21.62
963	NYSE	FFC	Wed, Nov 22, 2006	21.38	21.51	21.37	21.49
962	NYSE	FFC	Tue, Nov 21, 2006	21.48	21.48	21.23	21.37
961	NYSE	FFC	Mon, Nov 20, 2006	21.50	21.50	21.23	21.42
960	NYSE	FFC	Fri, Nov 17, 2006	21.56	21.59	21.42	21.59
959	NYSE	FFC	Thu, Nov 16, 2006	21.50	21.55	21.42	21.50
958	NYSE	FFC	Wed, Nov 15, 2006	21.45	21.49	21.26	21.49
957	NYSE	FFC	Tue, Nov 14, 2006	21.10	21.41	21.10	21.41
956	NYSE	FFC	Mon, Nov 13, 2006	21.30	21.43	21.05	21.10
955	NYSE	FFC	Fri, Nov 10, 2006	21.23	21.27	21.10	21.27
954	NYSE	FFC	Thu, Nov 9, 2006	21.19	21.19	21.08	21.12
953	NYSE	FFC	Wed, Nov 8, 2006	21.13	21.15	21.05	21.09
952	NYSE	FFC	Tue, Nov 7, 2006	21.10	21.13	20.90	21.06
951	NYSE	FFC	Mon, Nov 6, 2006	20.94	21.08	20.89	21.08
950	NYSE	FFC	Fri, Nov 3, 2006	20.97	20.97	20.78	20.88
949	NYSE	FFC	Thu, Nov 2, 2006	21.17	21.17	20.87	20.97
948	NYSE	FFC	Wed, Nov 1, 2006	20.93	21.08	20.87	21.05
947	NYSE	FFC	Tue, Oct 31, 2006	21.23	21.23	20.72	20.84
946	NYSE	FFC	Mon, Oct 30, 2006	21.37	21.37	20.97	21.09
945	NYSE	FFC	Fri, Oct 27, 2006	21.39	21.39	21.25	21.30
944	NYSE	FFC	Thu, Oct 26, 2006	21.44	21.44	21.18	21.33
943	NYSE	FFC	Wed, Oct 25, 2006	21.28	21.30	21.15	21.25
942	NYSE	FFC	Tue, Oct 24, 2006	21.09	21.18	21.00	21.18
941	NYSE	FFC	Mon, Oct 23, 2006	21.17	21.18	20.92	20.98
940	NYSE	FFC	Fri, Oct 20, 2006	21.19	21.23	20.98	21.15
939	NYSE	FFC	Thu, Oct 19, 2006	21.17	21.32	21.16	21.30
938	NYSE	FFC	Wed, Oct 18, 2006	21.07	21.19	20.90	21.19
937	NYSE	FFC	Tue, Oct 17, 2006	21.10	21.11	20.96	21.00
936	NYSE	FFC	Mon, Oct 16, 2006	20.96	21.10	20.94	21.08
935	NYSE	FFC	Fri, Oct 13, 2006	20.94	20.94	20.84	20.89
934	NYSE	FFC	Thu, Oct 12, 2006	20.69	20.84	20.65	20.84
933	NYSE	FFC	Wed, Oct 11, 2006	20.66	20.69	20.47	20.59
932	NYSE	FFC	Tue, Oct 10, 2006	20.86	20.86	20.45	20.53
931	NYSE	FFC	Mon, Oct 9, 2006	20.85	20.87	20.70	20.85
930	NYSE	FFC	Fri, Oct 6, 2006	20.80	20.80	20.61	20.73
929	NYSE	FFC	Thu, Oct 5, 2006	20.83	20.84	20.75	20.76
928	NYSE	FFC	Wed, Oct 4, 2006	20.78	20.83	20.70	20.82
927	NYSE	FFC	Tue, Oct 3, 2006	20.75	20.75	20.60	20.65
926	NYSE	FFC	Mon, Oct 2, 2006	20.78	20.80	20.60	20.73
925	NYSE	FFC	Fri, Sep 29, 2006	20.82	20.82	20.61	20.67
924	NYSE	FFC	Thu, Sep 28, 2006	20.48	20.65	20.36	20.65
923	NYSE	FFC	Wed, Sep 27, 2006	20.50	20.50	20.33	20.40
922	NYSE	FFC	Tue, Sep 26, 2006	20.49	20.49	20.31	20.38
921	NYSE	FFC	Mon, Sep 25, 2006	20.45	20.46	20.32	20.40
920	NYSE	FFC	Fri, Sep 22, 2006	20.42	20.46	20.31	20.41
919	NYSE	FFC	Thu, Sep 21, 2006	20.45	20.52	20.29	20.42
918	NYSE	FFC	Wed, Sep 20, 2006	20.58	20.58	20.39	20.48
917	NYSE	FFC	Tue, Sep 19, 2006	20.54	20.59	20.43	20.56
916	NYSE	FFC	Mon, Sep 18, 2006	20.68	20.68	20.40	20.49
915	NYSE	FFC	Fri, Sep 15, 2006	20.68	20.68	20.58	20.60
914	NYSE	FFC	Thu, Sep 14, 2006	20.80	20.80	20.52	20.53
913	NYSE	FFC	Wed, Sep 13, 2006	20.69	20.75	20.64	20.69
912	NYSE	FFC	Tue, Sep 12, 2006	20.48	20.59	20.42	20.59
911	NYSE	FFC	Mon, Sep 11, 2006	20.58	20.58	20.36	20.40
910	NYSE	FFC	Fri, Sep 8, 2006	20.42	20.46	20.36	20.46
909	NYSE	FFC	Thu, Sep 7, 2006	20.27	20.35	20.23	20.35
908	NYSE	FFC	Wed, Sep 6, 2006	20.46	20.53	20.34	20.40
907	NYSE	FFC	Tue, Sep 5, 2006	20.77	20.77	20.55	20.55
906	NYSE	FFC	Fri, Sep 1, 2006	20.59	20.88	20.54	20.80
905	NYSE	FFC	Thu, Aug 31, 2006	20.59	20.59	20.44	20.50
904	NYSE	FFC	Wed, Aug 30, 2006	20.47	20.48	20.38	20.44
903	NYSE	FFC	Tue, Aug 29, 2006	20.46	20.47	20.35	20.43
902	NYSE	FFC	Mon, Aug 28, 2006	20.45	20.47	20.31	20.37
901	NYSE	FFC	Fri, Aug 25, 2006	20.46	20.47	20.36	20.45
900	NYSE	FFC	Thu, Aug 24, 2006	20.49	20.54	20.36	20.40
899	NYSE	FFC	Wed, Aug 23, 2006	20.35	20.44	20.33	20.44
898	NYSE	FFC	Tue, Aug 22, 2006	20.56	20.58	20.23	20.27
897	NYSE	FFC	Mon, Aug 21, 2006	20.64	20.64	20.53	20.62
896	NYSE	FFC	Fri, Aug 18, 2006	20.55	20.56	20.40	20.56
895	NYSE	FFC	Thu, Aug 17, 2006	20.42	20.47	20.28	20.47
894	NYSE	FFC	Wed, Aug 16, 2006	20.42	20.42	20.26	20.35
893	NYSE	FFC	Tue, Aug 15, 2006	20.35	20.36	20.22	20.32
892	NYSE	FFC	Mon, Aug 14, 2006	20.35	20.36	20.19	20.25
891	NYSE	FFC	Fri, Aug 11, 2006	20.36	20.36	20.22	20.26
890	NYSE	FFC	Thu, Aug 10, 2006	20.39	20.39	20.15	20.25
889	NYSE	FFC	Wed, Aug 9, 2006	20.15	20.75	20.10	20.32
888	NYSE	FFC	Tue, Aug 8, 2006	20.02	20.23	20.00	20.22
887	NYSE	FFC	Mon, Aug 7, 2006	19.97	20.02	19.95	19.95
886	NYSE	FFC	Fri, Aug 4, 2006	19.99	20.09	19.96	19.98
885	NYSE	FFC	Thu, Aug 3, 2006	20.08	20.08	19.85	19.89
884	NYSE	FFC	Wed, Aug 2, 2006	20.07	20.09	19.89	19.97
883	NYSE	FFC	Tue, Aug 1, 2006	19.98	20.00	19.82	19.97
882	NYSE	FFC	Mon, Jul 31, 2006	19.96	19.97	19.81	19.97
881	NYSE	FFC	Fri, Jul 28, 2006	19.92	19.93	19.87	19.91
880	NYSE	FFC	Thu, Jul 27, 2006	19.71	19.87	19.71	19.84
879	NYSE	FFC	Wed, Jul 26, 2006	19.86	19.86	19.63	19.75
878	NYSE	FFC	Tue, Jul 25, 2006	19.70	19.78	19.59	19.75
877	NYSE	FFC	Mon, Jul 24, 2006	19.57	19.79	19.50	19.70
876	NYSE	FFC	Fri, Jul 21, 2006	19.64	19.64	19.44	19.47
875	NYSE	FFC	Thu, Jul 20, 2006	19.50	19.52	19.41	19.50
874	NYSE	FFC	Wed, Jul 19, 2006	19.43	19.59	19.41	19.50
873	NYSE	FFC	Tue, Jul 18, 2006	19.41	19.43	19.34	19.38
872	NYSE	FFC	Mon, Jul 17, 2006	19.45	19.55	19.38	19.45
871	NYSE	FFC	Fri, Jul 14, 2006	19.58	19.58	19.45	19.57
870	NYSE	FFC	Thu, Jul 13, 2006	19.37	19.58	19.29	19.54
869	NYSE	FFC	Wed, Jul 12, 2006	19.30	19.38	19.25	19.30
868	NYSE	FFC	Tue, Jul 11, 2006	19.29	19.29	19.20	19.29
867	NYSE	FFC	Mon, Jul 10, 2006	19.39	19.39	19.20	19.24
866	NYSE	FFC	Fri, Jul 7, 2006	19.23	19.30	19.20	19.28
865	NYSE	FFC	Thu, Jul 6, 2006	19.39	19.39	19.20	19.23
864	NYSE	FFC	Wed, Jul 5, 2006	19.38	19.45	19.12	19.29
863	NYSE	FFC	Mon, Jul 3, 2006	19.45	19.70	19.37	19.52
862	NYSE	FFC	Fri, Jun 30, 2006	19.56	19.56	19.40	19.50
861	NYSE	FFC	Thu, Jun 29, 2006	19.40	19.46	19.20	19.33
860	NYSE	FFC	Wed, Jun 28, 2006	19.40	19.48	19.23	19.39
859	NYSE	FFC	Tue, Jun 27, 2006	19.50	19.57	19.07	19.35
858	NYSE	FFC	Mon, Jun 26, 2006	19.60	19.60	19.44	19.45
857	NYSE	FFC	Fri, Jun 23, 2006	19.71	19.71	19.56	19.60
856	NYSE	FFC	Thu, Jun 22, 2006	19.62	19.65	19.57	19.61
855	NYSE	FFC	Wed, Jun 21, 2006	19.68	19.69	19.60	19.66
854	NYSE	FFC	Tue, Jun 20, 2006	19.79	19.79	19.67	19.70
853	NYSE	FFC	Mon, Jun 19, 2006	19.70	19.74	19.67	19.72
852	NYSE	FFC	Fri, Jun 16, 2006	19.67	19.72	19.63	19.72
851	NYSE	FFC	Thu, Jun 15, 2006	19.66	19.75	19.65	19.69
850	NYSE	FFC	Wed, Jun 14, 2006	19.69	19.72	19.60	19.67
849	NYSE	FFC	Tue, Jun 13, 2006	19.64	19.69	19.57	19.65
848	NYSE	FFC	Mon, Jun 12, 2006	19.75	19.75	19.53	19.61
847	NYSE	FFC	Fri, Jun 9, 2006	19.76	19.91	19.63	19.67
846	NYSE	FFC	Thu, Jun 8, 2006	19.76	19.80	19.71	19.77
845	NYSE	FFC	Wed, Jun 7, 2006	19.82	19.83	19.75	19.80
844	NYSE	FFC	Tue, Jun 6, 2006	19.79	19.81	19.71	19.81
843	NYSE	FFC	Mon, Jun 5, 2006	19.95	19.95	19.70	19.78
842	NYSE	FFC	Fri, Jun 2, 2006	19.90	19.98	19.82	19.87
841	NYSE	FFC	Thu, Jun 1, 2006	19.83	20.00	19.74	19.81
840	NYSE	FFC	Wed, May 31, 2006	19.60	19.87	19.55	19.82
839	NYSE	FFC	Tue, May 30, 2006	19.51	19.60	19.43	19.56
838	NYSE	FFC	Fri, May 26, 2006	19.45	19.60	19.44	19.59
837	NYSE	FFC	Thu, May 25, 2006	19.49	19.56	19.38	19.56
836	NYSE	FFC	Wed, May 24, 2006	19.45	19.51	19.38	19.45
835	NYSE	FFC	Tue, May 23, 2006	19.55	19.61	19.42	19.46
834	NYSE	FFC	Mon, May 22, 2006	19.49	19.49	19.35	19.43
833	NYSE	FFC	Fri, May 19, 2006	19.50	19.55	19.46	19.52
832	NYSE	FFC	Thu, May 18, 2006	19.39	19.69	19.39	19.50
831	NYSE	FFC	Wed, May 17, 2006	19.50	19.50	19.27	19.39
830	NYSE	FFC	Tue, May 16, 2006	19.48	19.53	19.44	19.50
829	NYSE	FFC	Mon, May 15, 2006	19.54	19.57	19.44	19.46
828	NYSE	FFC	Fri, May 12, 2006	19.44	19.63	19.30	19.61
827	NYSE	FFC	Thu, May 11, 2006	19.50	19.50	19.33	19.37
826	NYSE	FFC	Wed, May 10, 2006	19.35	19.44	19.34	19.44
825	NYSE	FFC	Tue, May 9, 2006	19.36	19.44	19.34	19.41
824	NYSE	FFC	Mon, May 8, 2006	19.55	19.55	19.41	19.46
823	NYSE	FFC	Fri, May 5, 2006	19.41	19.54	19.41	19.50
822	NYSE	FFC	Thu, May 4, 2006	19.43	19.45	19.31	19.35
821	NYSE	FFC	Wed, May 3, 2006	19.42	19.47	19.37	19.43
820	NYSE	FFC	Tue, May 2, 2006	19.70	19.70	19.49	19.53
819	NYSE	FFC	Mon, May 1, 2006	19.76	19.85	19.55	19.62
818	NYSE	FFC	Fri, Apr 28, 2006	19.80	19.86	19.70	19.76
817	NYSE	FFC	Thu, Apr 27, 2006	19.51	19.63	19.41	19.63
816	NYSE	FFC	Wed, Apr 26, 2006	19.52	19.53	19.37	19.46
815	NYSE	FFC	Tue, Apr 25, 2006	19.52	19.59	19.42	19.53
814	NYSE	FFC	Mon, Apr 24, 2006	19.43	19.60	19.41	19.53
813	NYSE	FFC	Fri, Apr 21, 2006	19.40	19.48	19.39	19.45
812	NYSE	FFC	Thu, Apr 20, 2006	19.36	19.43	19.30	19.43
811	NYSE	FFC	Wed, Apr 19, 2006	19.45	19.48	19.22	19.31
810	NYSE	FFC	Tue, Apr 18, 2006	19.30	19.49	19.26	19.49
809	NYSE	FFC	Mon, Apr 17, 2006	19.16	19.27	19.15	19.27
808	NYSE	FFC	Thu, Apr 13, 2006	19.10	19.19	19.10	19.17
807	NYSE	FFC	Wed, Apr 12, 2006	19.24	19.37	19.01	19.14
806	NYSE	FFC	Tue, Apr 11, 2006	19.40	19.41	19.20	19.24
805	NYSE	FFC	Mon, Apr 10, 2006	19.61	19.66	19.48	19.52
804	NYSE	FFC	Fri, Apr 7, 2006	19.67	19.76	19.60	19.69
803	NYSE	FFC	Thu, Apr 6, 2006	19.81	19.87	19.66	19.73
802	NYSE	FFC	Wed, Apr 5, 2006	19.83	19.87	19.81	19.81
801	NYSE	FFC	Tue, Apr 4, 2006	19.76	19.89	19.76	19.88
800	NYSE	FFC	Mon, Apr 3, 2006	19.76	19.88	19.70	19.82
799	NYSE	FFC	Fri, Mar 31, 2006	20.04	20.04	19.80	19.81
798	NYSE	FFC	Thu, Mar 30, 2006	20.00	20.05	19.91	19.94
797	NYSE	FFC	Wed, Mar 29, 2006	20.02	20.09	20.00	20.02
796	NYSE	FFC	Tue, Mar 28, 2006	20.20	20.20	20.03	20.03
795	NYSE	FFC	Mon, Mar 27, 2006	20.21	20.26	20.18	20.20
794	NYSE	FFC	Fri, Mar 24, 2006	20.19	20.29	20.15	20.27
793	NYSE	FFC	Thu, Mar 23, 2006	20.16	20.24	20.16	20.19
792	NYSE	FFC	Wed, Mar 22, 2006	20.02	20.19	20.02	20.18
791	NYSE	FFC	Tue, Mar 21, 2006	20.32	20.32	20.13	20.17
790	NYSE	FFC	Mon, Mar 20, 2006	20.05	20.29	20.05	20.22
789	NYSE	FFC	Fri, Mar 17, 2006	20.10	20.29	20.05	20.13
788	NYSE	FFC	Thu, Mar 16, 2006	19.93	20.19	19.93	20.14
787	NYSE	FFC	Wed, Mar 15, 2006	19.86	20.06	19.86	20.04
786	NYSE	FFC	Tue, Mar 14, 2006	19.75	19.94	19.75	19.86
785	NYSE	FFC	Mon, Mar 13, 2006	19.76	20.05	19.75	19.78
784	NYSE	FFC	Fri, Mar 10, 2006	19.78	20.04	19.78	19.81
783	NYSE	FFC	Thu, Mar 9, 2006	19.91	20.06	19.78	19.81
782	NYSE	FFC	Wed, Mar 8, 2006	20.04	20.08	19.80	19.93
781	NYSE	FFC	Tue, Mar 7, 2006	20.20	20.25	19.75	20.09
780	NYSE	FFC	Mon, Mar 6, 2006	21.07	21.07	20.53	20.60
779	NYSE	FFC	Fri, Mar 3, 2006	21.39	21.40	21.05	21.07
778	NYSE	FFC	Thu, Mar 2, 2006	21.45	21.51	21.32	21.35
777	NYSE	FFC	Wed, Mar 1, 2006	21.21	21.64	21.21	21.51
776	NYSE	FFC	Tue, Feb 28, 2006	21.25	21.35	21.10	21.30
775	NYSE	FFC	Mon, Feb 27, 2006	21.30	21.39	21.10	21.16
774	NYSE	FFC	Fri, Feb 24, 2006	21.31	21.47	21.21	21.27
773	NYSE	FFC	Thu, Feb 23, 2006	21.38	21.47	21.30	21.32
772	NYSE	FFC	Wed, Feb 22, 2006	21.38	21.55	21.38	21.40
771	NYSE	FFC	Tue, Feb 21, 2006	21.32	21.45	21.30	21.40
770	NYSE	FFC	Fri, Feb 17, 2006	21.45	21.47	21.37	21.45
769	NYSE	FFC	Thu, Feb 16, 2006	21.44	21.45	21.34	21.37
768	NYSE	FFC	Wed, Feb 15, 2006	21.45	21.53	21.40	21.50
767	NYSE	FFC	Tue, Feb 14, 2006	21.50	21.54	21.35	21.43
766	NYSE	FFC	Mon, Feb 13, 2006	21.50	21.54	21.43	21.46
765	NYSE	FFC	Fri, Feb 10, 2006	21.36	21.45	21.28	21.38
764	NYSE	FFC	Thu, Feb 9, 2006	21.44	21.55	21.36	21.41
763	NYSE	FFC	Wed, Feb 8, 2006	21.10	21.45	21.10	21.36
762	NYSE	FFC	Tue, Feb 7, 2006	21.25	21.25	21.08	21.14
761	NYSE	FFC	Mon, Feb 6, 2006	21.00	21.25	21.00	21.22
760	NYSE	FFC	Fri, Feb 3, 2006	21.12	21.14	21.00	21.00
759	NYSE	FFC	Thu, Feb 2, 2006	21.11	21.22	21.10	21.12
758	NYSE	FFC	Wed, Feb 1, 2006	21.05	21.21	21.05	21.20
757	NYSE	FFC	Tue, Jan 31, 2006	21.10	21.11	21.01	21.03
756	NYSE	FFC	Mon, Jan 30, 2006	21.09	21.15	21.04	21.04
755	NYSE	FFC	Fri, Jan 27, 2006	21.00	21.14	21.00	21.05
754	NYSE	FFC	Thu, Jan 26, 2006	21.00	21.10	21.00	21.02
753	NYSE	FFC	Wed, Jan 25, 2006	21.00	21.24	21.00	21.02
752	NYSE	FFC	Tue, Jan 24, 2006	21.10	21.16	21.02	21.03
751	NYSE	FFC	Mon, Jan 23, 2006	20.92	21.10	20.92	21.10
750	NYSE	FFC	Fri, Jan 20, 2006	20.88	21.06	20.87	21.02
749	NYSE	FFC	Thu, Jan 19, 2006	20.86	21.06	20.85	21.05
748	NYSE	FFC	Wed, Jan 18, 2006	20.74	20.95	20.73	20.93
747	NYSE	FFC	Tue, Jan 17, 2006	20.69	20.78	20.58	20.75
746	NYSE	FFC	Fri, Jan 13, 2006	20.52	20.79	20.52	20.69
745	NYSE	FFC	Thu, Jan 12, 2006	20.65	20.83	20.52	20.56
744	NYSE	FFC	Wed, Jan 11, 2006	20.47	20.84	20.47	20.70
743	NYSE	FFC	Tue, Jan 10, 2006	20.40	20.59	20.38	20.52
742	NYSE	FFC	Mon, Jan 9, 2006	20.60	20.65	20.36	20.51
741	NYSE	FFC	Fri, Jan 6, 2006	20.50	20.59	20.32	20.59
740	NYSE	FFC	Thu, Jan 5, 2006	20.33	20.50	20.20	20.45
739	NYSE	FFC	Wed, Jan 4, 2006	19.88	20.30	19.88	20.29
738	NYSE	FFC	Tue, Jan 3, 2006	19.33	19.94	19.33	19.88
737	NYSE	FFC	Fri, Dec 30, 2005	19.33	19.50	19.26	19.30
736	NYSE	FFC	Thu, Dec 29, 2005	19.42	19.46	19.31	19.37
735	NYSE	FFC	Wed, Dec 28, 2005	19.53	19.60	19.34	19.44
734	NYSE	FFC	Tue, Dec 27, 2005	19.50	19.69	19.49	19.67
733	NYSE	FFC	Fri, Dec 23, 2005	19.30	19.44	19.26	19.42
732	NYSE	FFC	Thu, Dec 22, 2005	19.00	19.35	19.00	19.32
731	NYSE	FFC	Wed, Dec 21, 2005	19.00	19.08	18.88	19.02
730	NYSE	FFC	Tue, Dec 20, 2005	19.00	19.10	18.90	18.95
729	NYSE	FFC	Mon, Dec 19, 2005	19.09	19.19	19.05	19.12
728	NYSE	FFC	Fri, Dec 16, 2005	19.01	19.10	18.92	19.00
727	NYSE	FFC	Thu, Dec 15, 2005	18.73	19.23	18.73	19.15
726	NYSE	FFC	Wed, Dec 14, 2005	18.82	18.95	18.69	18.85
725	NYSE	FFC	Tue, Dec 13, 2005	19.23	19.25	18.66	19.01
724	NYSE	FFC	Mon, Dec 12, 2005	19.65	19.74	19.46	19.48
723	NYSE	FFC	Fri, Dec 9, 2005	19.52	19.78	19.48	19.65
722	NYSE	FFC	Thu, Dec 8, 2005	19.74	19.78	19.52	19.58
721	NYSE	FFC	Wed, Dec 7, 2005	19.79	19.83	19.35	19.72
720	NYSE	FFC	Tue, Dec 6, 2005	19.95	20.10	19.82	19.85
719	NYSE	FFC	Mon, Dec 5, 2005	20.14	20.17	19.96	20.00
718	NYSE	FFC	Fri, Dec 2, 2005	20.00	20.14	19.90	20.12
717	NYSE	FFC	Thu, Dec 1, 2005	19.96	20.37	19.94	20.00
716	NYSE	FFC	Wed, Nov 30, 2005	20.36	20.36	19.90	20.03
715	NYSE	FFC	Tue, Nov 29, 2005	20.05	20.25	20.00	20.11
714	NYSE	FFC	Mon, Nov 28, 2005	20.11	20.21	19.96	20.05
713	NYSE	FFC	Fri, Nov 25, 2005	20.00	20.26	19.99	20.11
712	NYSE	FFC	Wed, Nov 23, 2005	19.88	20.36	19.87	20.03
711	NYSE	FFC	Tue, Nov 22, 2005	20.11	20.18	19.85	20.00
710	NYSE	FFC	Mon, Nov 21, 2005	19.98	20.25	19.89	20.11
709	NYSE	FFC	Fri, Nov 18, 2005	19.86	20.10	19.86	20.04
708	NYSE	FFC	Thu, Nov 17, 2005	20.16	20.22	19.78	19.82
707	NYSE	FFC	Wed, Nov 16, 2005	20.35	20.50	20.10	20.26
706	NYSE	FFC	Tue, Nov 15, 2005	20.60	20.70	20.31	20.40
705	NYSE	FFC	Mon, Nov 14, 2005	20.96	20.96	20.79	20.81
704	NYSE	FFC	Fri, Nov 11, 2005	20.85	20.97	20.85	20.90
703	NYSE	FFC	Thu, Nov 10, 2005	20.86	20.96	20.82	20.90
702	NYSE	FFC	Wed, Nov 9, 2005	20.84	21.02	20.84	20.92
701	NYSE	FFC	Tue, Nov 8, 2005	21.00	21.00	20.90	20.91
700	NYSE	FFC	Mon, Nov 7, 2005	21.00	21.00	20.89	20.97
699	NYSE	FFC	Fri, Nov 4, 2005	20.98	21.05	20.89	20.92
698	NYSE	FFC	Thu, Nov 3, 2005	21.00	21.05	20.92	21.01
697	NYSE	FFC	Wed, Nov 2, 2005	21.02	21.15	20.90	20.95
696	NYSE	FFC	Tue, Nov 1, 2005	20.90	21.50	20.90	21.15
695	NYSE	FFC	Mon, Oct 31, 2005	21.05	21.07	20.83	20.94
694	NYSE	FFC	Fri, Oct 28, 2005	20.90	21.18	20.85	20.86
693	NYSE	FFC	Thu, Oct 27, 2005	20.70	20.99	20.70	20.99
692	NYSE	FFC	Wed, Oct 26, 2005	21.00	21.17	20.89	20.90
691	NYSE	FFC	Tue, Oct 25, 2005	21.10	21.20	20.89	21.10
690	NYSE	FFC	Mon, Oct 24, 2005	20.70	21.10	20.70	21.07
689	NYSE	FFC	Fri, Oct 21, 2005	20.42	21.05	20.42	21.03
688	NYSE	FFC	Thu, Oct 20, 2005	20.36	20.49	20.26	20.42
687	NYSE	FFC	Wed, Oct 19, 2005	20.22	20.64	20.21	20.56
686	NYSE	FFC	Tue, Oct 18, 2005	20.42	20.55	20.22	20.35
685	NYSE	FFC	Mon, Oct 17, 2005	20.60	20.70	20.41	20.43
684	NYSE	FFC	Fri, Oct 14, 2005	20.50	20.66	20.50	20.61
683	NYSE	FFC	Thu, Oct 13, 2005	20.90	20.90	20.40	20.55
682	NYSE	FFC	Wed, Oct 12, 2005	20.56	21.04	20.56	20.95
681	NYSE	FFC	Tue, Oct 11, 2005	20.61	20.73	20.45	20.55
680	NYSE	FFC	Mon, Oct 10, 2005	21.01	21.13	20.72	20.76
679	NYSE	FFC	Fri, Oct 7, 2005	21.20	21.30	21.00	21.15
678	NYSE	FFC	Thu, Oct 6, 2005	21.41	21.49	20.50	21.00
677	NYSE	FFC	Wed, Oct 5, 2005	21.35	21.48	21.34	21.41
676	NYSE	FFC	Tue, Oct 4, 2005	21.40	21.60	21.38	21.40
675	NYSE	FFC	Mon, Oct 3, 2005	21.36	21.90	21.36	21.50
674	NYSE	FFC	Fri, Sep 30, 2005	21.31	21.47	21.31	21.44
673	NYSE	FFC	Thu, Sep 29, 2005	21.75	21.82	21.31	21.40
672	NYSE	FFC	Wed, Sep 28, 2005	21.93	22.05	21.66	21.73
671	NYSE	FFC	Tue, Sep 27, 2005	22.30	22.35	22.02	22.02
670	NYSE	FFC	Mon, Sep 26, 2005	22.50	22.75	22.28	22.37
669	NYSE	FFC	Fri, Sep 23, 2005	22.45	22.60	22.34	22.51
668	NYSE	FFC	Thu, Sep 22, 2005	22.50	22.65	22.38	22.44
667	NYSE	FFC	Wed, Sep 21, 2005	22.70	22.75	22.60	22.61
666	NYSE	FFC	Tue, Sep 20, 2005	22.91	23.03	22.83	22.96
665	NYSE	FFC	Mon, Sep 19, 2005	23.10	23.15	23.00	23.01
664	NYSE	FFC	Fri, Sep 16, 2005	23.25	23.30	23.10	23.11
663	NYSE	FFC	Thu, Sep 15, 2005	23.26	23.48	23.16	23.20
662	NYSE	FFC	Wed, Sep 14, 2005	23.30	23.45	23.30	23.30
661	NYSE	FFC	Tue, Sep 13, 2005	23.39	23.39	23.21	23.35
660	NYSE	FFC	Mon, Sep 12, 2005	23.60	23.61	23.38	23.42
659	NYSE	FFC	Fri, Sep 9, 2005	23.55	23.64	23.48	23.55
658	NYSE	FFC	Thu, Sep 8, 2005	23.48	23.58	23.41	23.50
657	NYSE	FFC	Wed, Sep 7, 2005	23.48	23.49	23.32	23.46
656	NYSE	FFC	Tue, Sep 6, 2005	23.31	23.48	23.26	23.48
655	NYSE	FFC	Fri, Sep 2, 2005	23.40	23.48	23.27	23.41
654	NYSE	FFC	Thu, Sep 1, 2005	23.60	23.64	23.31	23.32
653	NYSE	FFC	Wed, Aug 31, 2005	23.75	23.75	23.46	23.65
652	NYSE	FFC	Tue, Aug 30, 2005	23.25	23.65	23.20	23.60
651	NYSE	FFC	Mon, Aug 29, 2005	23.20	23.35	23.10	23.30
650	NYSE	FFC	Fri, Aug 26, 2005	23.14	23.24	23.10	23.19
649	NYSE	FFC	Thu, Aug 25, 2005	23.30	23.39	23.11	23.18
648	NYSE	FFC	Wed, Aug 24, 2005	23.00	23.25	22.99	23.22
647	NYSE	FFC	Tue, Aug 23, 2005	23.03	23.25	22.94	23.05
646	NYSE	FFC	Mon, Aug 22, 2005	23.30	23.30	22.99	23.09
645	NYSE	FFC	Fri, Aug 19, 2005	23.25	23.43	23.23	23.35
644	NYSE	FFC	Thu, Aug 18, 2005	23.43	23.50	23.21	23.39
643	NYSE	FFC	Wed, Aug 17, 2005	23.80	23.80	23.33	23.59
642	NYSE	FFC	Tue, Aug 16, 2005	23.48	23.75	23.40	23.75
641	NYSE	FFC	Mon, Aug 15, 2005	23.70	23.70	23.40	23.41
640	NYSE	FFC	Fri, Aug 12, 2005	23.50	23.78	23.46	23.60
639	NYSE	FFC	Thu, Aug 11, 2005	23.42	23.55	23.29	23.50
638	NYSE	FFC	Wed, Aug 10, 2005	23.49	23.49	23.25	23.42
637	NYSE	FFC	Tue, Aug 9, 2005	23.43	23.58	23.25	23.35
636	NYSE	FFC	Mon, Aug 8, 2005	23.46	23.49	23.30	23.48
635	NYSE	FFC	Fri, Aug 5, 2005	23.37	23.41	23.16	23.29
634	NYSE	FFC	Thu, Aug 4, 2005	23.30	23.43	23.15	23.43
633	NYSE	FFC	Wed, Aug 3, 2005	23.34	23.57	23.25	23.37
632	NYSE	FFC	Tue, Aug 2, 2005	23.59	23.61	23.35	23.40
631	NYSE	FFC	Mon, Aug 1, 2005	23.90	23.90	23.65	23.70
630	NYSE	FFC	Fri, Jul 29, 2005	23.76	23.88	23.50	23.80
629	NYSE	FFC	Thu, Jul 28, 2005	23.31	23.75	23.25	23.66
628	NYSE	FFC	Wed, Jul 27, 2005	23.35	23.45	23.24	23.39
627	NYSE	FFC	Tue, Jul 26, 2005	23.40	23.45	23.24	23.33
626	NYSE	FFC	Mon, Jul 25, 2005	23.39	23.39	23.16	23.38
625	NYSE	FFC	Fri, Jul 22, 2005	23.29	23.45	23.18	23.25
624	NYSE	FFC	Thu, Jul 21, 2005	23.29	23.30	23.11	23.26
623	NYSE	FFC	Wed, Jul 20, 2005	23.10	23.30	23.09	23.24
622	NYSE	FFC	Tue, Jul 19, 2005	23.31	23.49	23.27	23.45
621	NYSE	FFC	Mon, Jul 18, 2005	23.24	23.31	23.03	23.25
620	NYSE	FFC	Fri, Jul 15, 2005	23.26	23.40	23.01	23.15
619	NYSE	FFC	Thu, Jul 14, 2005	23.45	23.50	23.33	23.35
618	NYSE	FFC	Wed, Jul 13, 2005	23.55	23.60	23.31	23.48
617	NYSE	FFC	Tue, Jul 12, 2005	23.50	23.59	23.45	23.55
616	NYSE	FFC	Mon, Jul 11, 2005	23.39	23.53	23.35	23.52
615	NYSE	FFC	Fri, Jul 8, 2005	23.33	23.49	23.29	23.45
614	NYSE	FFC	Thu, Jul 7, 2005	23.29	23.50	23.00	23.33
613	NYSE	FFC	Wed, Jul 6, 2005	23.28	23.39	23.12	23.30
612	NYSE	FFC	Tue, Jul 5, 2005	23.06	23.25	23.06	23.15
611	NYSE	FFC	Fri, Jul 1, 2005	23.10	23.36	23.05	23.05
610	NYSE	FFC	Thu, Jun 30, 2005	23.00	23.17	22.99	23.12
609	NYSE	FFC	Wed, Jun 29, 2005	22.90	22.99	22.77	22.96
608	NYSE	FFC	Tue, Jun 28, 2005	22.90	22.99	22.76	22.90
607	NYSE	FFC	Mon, Jun 27, 2005	23.02	23.18	22.79	22.80
606	NYSE	FFC	Fri, Jun 24, 2005	22.89	23.20	22.76	23.10
605	NYSE	FFC	Thu, Jun 23, 2005	22.98	22.98	22.83	22.92
604	NYSE	FFC	Wed, Jun 22, 2005	22.80	23.00	22.76	22.91
603	NYSE	FFC	Tue, Jun 21, 2005	22.92	23.00	22.79	22.91
602	NYSE	FFC	Mon, Jun 20, 2005	22.96	23.24	22.96	23.15
601	NYSE	FFC	Fri, Jun 17, 2005	22.96	23.22	22.96	23.21
600	NYSE	FFC	Thu, Jun 16, 2005	23.19	23.19	22.96	23.02
599	NYSE	FFC	Wed, Jun 15, 2005	23.26	23.39	23.05	23.05
598	NYSE	FFC	Tue, Jun 14, 2005	23.37	23.43	23.20	23.30
597	NYSE	FFC	Mon, Jun 13, 2005	23.30	23.44	23.20	23.35
596	NYSE	FFC	Fri, Jun 10, 2005	23.35	23.37	23.22	23.36
595	NYSE	FFC	Thu, Jun 9, 2005	23.28	23.35	23.11	23.35
594	NYSE	FFC	Wed, Jun 8, 2005	23.23	23.28	23.16	23.24
593	NYSE	FFC	Tue, Jun 7, 2005	23.10	23.28	23.10	23.23
592	NYSE	FFC	Mon, Jun 6, 2005	23.18	23.20	23.06	23.15
591	NYSE	FFC	Fri, Jun 3, 2005	22.94	23.13	22.86	23.13
590	NYSE	FFC	Thu, Jun 2, 2005	22.99	22.99	22.68	22.86
589	NYSE	FFC	Wed, Jun 1, 2005	22.84	22.95	22.68	22.91
588	NYSE	FFC	Tue, May 31, 2005	22.73	22.75	22.56	22.72
587	NYSE	FFC	Fri, May 27, 2005	22.54	22.69	22.44	22.66
586	NYSE	FFC	Thu, May 26, 2005	22.31	22.54	22.31	22.52
585	NYSE	FFC	Wed, May 25, 2005	22.46	22.50	22.30	22.44
584	NYSE	FFC	Tue, May 24, 2005	22.32	22.55	22.32	22.46
583	NYSE	FFC	Mon, May 23, 2005	22.49	22.59	22.36	22.38
582	NYSE	FFC	Fri, May 20, 2005	22.69	22.71	22.40	22.46
581	NYSE	FFC	Thu, May 19, 2005	22.82	22.89	22.59	22.79
580	NYSE	FFC	Wed, May 18, 2005	22.48	22.83	22.46	22.82
579	NYSE	FFC	Tue, May 17, 2005	22.31	22.55	22.31	22.48
578	NYSE	FFC	Mon, May 16, 2005	22.26	22.57	22.26	22.45
577	NYSE	FFC	Fri, May 13, 2005	22.42	22.63	22.33	22.40
576	NYSE	FFC	Thu, May 12, 2005	22.55	22.56	22.42	22.51
575	NYSE	FFC	Wed, May 11, 2005	22.80	22.81	22.50	22.57
574	NYSE	FFC	Tue, May 10, 2005	22.88	22.88	22.62	22.73
573	NYSE	FFC	Mon, May 9, 2005	23.02	23.02	22.73	22.81
572	NYSE	FFC	Fri, May 6, 2005	23.00	23.18	22.82	22.99
571	NYSE	FFC	Thu, May 5, 2005	22.99	23.19	22.95	23.15
570	NYSE	FFC	Wed, May 4, 2005	22.96	22.96	22.78	22.95
569	NYSE	FFC	Tue, May 3, 2005	23.03	23.11	22.88	22.95
568	NYSE	FFC	Mon, May 2, 2005	22.73	23.17	22.67	23.01
567	NYSE	FFC	Fri, Apr 29, 2005	22.55	22.69	22.45	22.68
566	NYSE	FFC	Thu, Apr 28, 2005	22.30	22.57	22.30	22.53
565	NYSE	FFC	Wed, Apr 27, 2005	22.05	22.30	22.05	22.30
564	NYSE	FFC	Tue, Apr 26, 2005	22.15	22.20	22.01	22.12
563	NYSE	FFC	Mon, Apr 25, 2005	22.31	22.37	22.15	22.28
562	NYSE	FFC	Fri, Apr 22, 2005	22.27	22.36	22.18	22.31
561	NYSE	FFC	Thu, Apr 21, 2005	22.18	22.35	22.09	22.22
560	NYSE	FFC	Wed, Apr 20, 2005	22.00	22.20	21.91	22.13
559	NYSE	FFC	Tue, Apr 19, 2005	22.20	22.37	22.10	22.35
558	NYSE	FFC	Mon, Apr 18, 2005	22.00	22.18	21.91	22.14
557	NYSE	FFC	Fri, Apr 15, 2005	21.89	21.98	21.72	21.91
556	NYSE	FFC	Thu, Apr 14, 2005	22.10	22.12	21.85	21.97
555	NYSE	FFC	Wed, Apr 13, 2005	21.95	22.10	21.81	22.05
554	NYSE	FFC	Tue, Apr 12, 2005	21.70	21.90	21.68	21.86
553	NYSE	FFC	Mon, Apr 11, 2005	21.61	21.90	21.61	21.88
552	NYSE	FFC	Fri, Apr 8, 2005	21.84	21.98	21.66	21.71
551	NYSE	FFC	Thu, Apr 7, 2005	22.09	22.19	21.80	21.94
550	NYSE	FFC	Wed, Apr 6, 2005	21.83	22.08	21.80	22.08
549	NYSE	FFC	Tue, Apr 5, 2005	22.10	22.10	21.75	21.80
548	NYSE	FFC	Mon, Apr 4, 2005	22.07	22.11	21.90	22.02
547	NYSE	FFC	Fri, Apr 1, 2005	22.31	22.54	21.90	22.08
546	NYSE	FFC	Thu, Mar 31, 2005	22.49	22.52	22.21	22.22
545	NYSE	FFC	Wed, Mar 30, 2005	22.20	22.49	22.02	22.26
544	NYSE	FFC	Tue, Mar 29, 2005	22.17	22.70	22.01	22.61
543	NYSE	FFC	Mon, Mar 28, 2005	22.55	22.80	22.12	22.30
542	NYSE	FFC	Thu, Mar 24, 2005	22.25	22.59	22.25	22.53
541	NYSE	FFC	Wed, Mar 23, 2005	22.25	22.50	21.82	22.28
540	NYSE	FFC	Tue, Mar 22, 2005	22.67	22.67	22.26	22.31
539	NYSE	FFC	Mon, Mar 21, 2005	23.18	23.18	22.35	22.84
538	NYSE	FFC	Fri, Mar 18, 2005	23.51	23.56	23.01	23.20
537	NYSE	FFC	Thu, Mar 17, 2005	23.35	23.59	23.25	23.59
536	NYSE	FFC	Wed, Mar 16, 2005	23.89	24.00	23.00	23.24
535	NYSE	FFC	Tue, Mar 15, 2005	24.37	24.39	23.90	23.91
534	NYSE	FFC	Mon, Mar 14, 2005	24.47	24.47	24.00	24.29
533	NYSE	FFC	Fri, Mar 11, 2005	24.92	24.94	24.45	24.45
532	NYSE	FFC	Thu, Mar 10, 2005	24.95	25.00	24.82	24.95
531	NYSE	FFC	Wed, Mar 9, 2005	25.10	25.20	24.92	24.98
530	NYSE	FFC	Tue, Mar 8, 2005	25.38	25.38	25.21	25.28
529	NYSE	FFC	Mon, Mar 7, 2005	25.22	25.35	25.20	25.33
528	NYSE	FFC	Fri, Mar 4, 2005	25.51	25.63	25.31	25.38
527	NYSE	FFC	Thu, Mar 3, 2005	25.65	25.79	25.61	25.66
526	NYSE	FFC	Wed, Mar 2, 2005	25.69	25.75	25.58	25.71
525	NYSE	FFC	Tue, Mar 1, 2005	25.56	25.75	25.56	25.68
524	NYSE	FFC	Mon, Feb 28, 2005	25.50	25.69	25.42	25.57
523	NYSE	FFC	Fri, Feb 25, 2005	25.48	25.49	25.14	25.38
522	NYSE	FFC	Thu, Feb 24, 2005	25.10	25.32	25.03	25.28
521	NYSE	FFC	Wed, Feb 23, 2005	25.04	25.19	25.01	25.02
520	NYSE	FFC	Tue, Feb 22, 2005	25.09	25.45	25.04	25.11
519	NYSE	FFC	Fri, Feb 18, 2005	25.29	25.34	25.13	25.26
518	NYSE	FFC	Thu, Feb 17, 2005	25.54	25.55	25.32	25.35
517	NYSE	FFC	Wed, Feb 16, 2005	25.60	25.60	25.38	25.41
516	NYSE	FFC	Tue, Feb 15, 2005	25.73	25.76	25.57	25.64
515	NYSE	FFC	Mon, Feb 14, 2005	25.69	25.82	25.60	25.62
514	NYSE	FFC	Fri, Feb 11, 2005	25.79	25.85	25.60	25.62
513	NYSE	FFC	Thu, Feb 10, 2005	25.78	25.82	25.61	25.81
512	NYSE	FFC	Wed, Feb 9, 2005	25.66	25.78	25.57	25.78
511	NYSE	FFC	Tue, Feb 8, 2005	26.14	26.19	25.65	25.66
510	NYSE	FFC	Mon, Feb 7, 2005	26.10	26.25	26.01	26.20
509	NYSE	FFC	Fri, Feb 4, 2005	26.05	26.10	25.93	26.10
508	NYSE	FFC	Thu, Feb 3, 2005	25.98	25.98	25.78	25.95
507	NYSE	FFC	Wed, Feb 2, 2005	25.74	25.90	25.64	25.88
506	NYSE	FFC	Tue, Feb 1, 2005	25.73	25.78	25.58	25.69
505	NYSE	FFC	Mon, Jan 31, 2005	25.56	25.60	25.42	25.51
504	NYSE	FFC	Fri, Jan 28, 2005	25.25	25.37	25.16	25.35
503	NYSE	FFC	Thu, Jan 27, 2005	25.04	25.23	25.04	25.15
502	NYSE	FFC	Wed, Jan 26, 2005	25.27	25.34	25.12	25.21
501	NYSE	FFC	Tue, Jan 25, 2005	25.40	25.40	25.13	25.21
500	NYSE	FFC	Mon, Jan 24, 2005	25.41	25.48	25.20	25.30
499	NYSE	FFC	Fri, Jan 21, 2005	25.39	25.49	25.33	25.41
498	NYSE	FFC	Thu, Jan 20, 2005	25.62	25.67	25.37	25.37
497	NYSE	FFC	Wed, Jan 19, 2005	25.55	25.72	25.49	25.68
496	NYSE	FFC	Tue, Jan 18, 2005	25.58	25.60	25.41	25.57
495	NYSE	FFC	Fri, Jan 14, 2005	25.43	25.44	25.31	25.44
494	NYSE	FFC	Thu, Jan 13, 2005	25.43	25.53	25.30	25.30
493	NYSE	FFC	Wed, Jan 12, 2005	25.56	25.66	25.44	25.45
492	NYSE	FFC	Tue, Jan 11, 2005	25.73	25.78	25.50	25.50
491	NYSE	FFC	Mon, Jan 10, 2005	25.75	25.85	25.67	25.67
490	NYSE	FFC	Fri, Jan 7, 2005	25.75	25.84	25.60	25.74
489	NYSE	FFC	Thu, Jan 6, 2005	25.58	25.75	25.57	25.74
488	NYSE	FFC	Wed, Jan 5, 2005	25.85	25.86	25.52	25.62
487	NYSE	FFC	Tue, Jan 4, 2005	25.90	26.00	25.77	25.80
486	NYSE	FFC	Mon, Jan 3, 2005	26.03	26.05	25.70	25.97
485	NYSE	FFC	Fri, Dec 31, 2004	25.99	26.09	25.85	26.00
484	NYSE	FFC	Thu, Dec 30, 2004	25.62	25.85	25.50	25.75
483	NYSE	FFC	Wed, Dec 29, 2004	25.50	25.62	25.36	25.55
482	NYSE	FFC	Tue, Dec 28, 2004	25.52	25.55	25.38	25.46
481	NYSE	FFC	Mon, Dec 27, 2004	25.50	25.55	25.40	25.52
480	NYSE	FFC	Thu, Dec 23, 2004	25.45	25.55	25.32	25.55
479	NYSE	FFC	Wed, Dec 22, 2004	25.45	25.45	25.31	25.43
478	NYSE	FFC	Tue, Dec 21, 2004	25.10	25.45	25.10	25.45
477	NYSE	FFC	Mon, Dec 20, 2004	25.33	25.49	25.33	25.41
476	NYSE	FFC	Fri, Dec 17, 2004	25.40	25.64	25.26	25.34
475	NYSE	FFC	Thu, Dec 16, 2004	25.60	25.67	25.22	25.28
474	NYSE	FFC	Wed, Dec 15, 2004	25.41	25.66	25.40	25.53
473	NYSE	FFC	Tue, Dec 14, 2004	25.45	25.49	25.26	25.39
472	NYSE	FFC	Mon, Dec 13, 2004	25.39	25.44	25.27	25.42
471	NYSE	FFC	Fri, Dec 10, 2004	25.27	25.39	25.21	25.34
470	NYSE	FFC	Thu, Dec 9, 2004	25.70	25.70	25.21	25.29
469	NYSE	FFC	Wed, Dec 8, 2004	25.55	25.56	25.35	25.46
468	NYSE	FFC	Tue, Dec 7, 2004	25.50	25.59	25.25	25.45
467	NYSE	FFC	Mon, Dec 6, 2004	25.32	25.62	25.25	25.59
466	NYSE	FFC	Fri, Dec 3, 2004	24.93	25.23	24.93	25.22
465	NYSE	FFC	Thu, Dec 2, 2004	25.19	25.22	24.83	24.91
464	NYSE	FFC	Wed, Dec 1, 2004	25.28	25.30	25.08	25.19
463	NYSE	FFC	Tue, Nov 30, 2004	25.54	25.57	25.21	25.30
462	NYSE	FFC	Mon, Nov 29, 2004	25.87	25.88	25.53	25.58
461	NYSE	FFC	Fri, Nov 26, 2004	25.88	25.95	25.85	25.90
460	NYSE	FFC	Wed, Nov 24, 2004	25.85	25.98	25.85	25.90
459	NYSE	FFC	Tue, Nov 23, 2004	25.80	25.99	25.76	25.88
458	NYSE	FFC	Mon, Nov 22, 2004	25.86	25.99	25.79	25.83
457	NYSE	FFC	Fri, Nov 19, 2004	26.08	26.08	25.82	25.86
456	NYSE	FFC	Thu, Nov 18, 2004	26.07	26.23	26.02	26.14
455	NYSE	FFC	Wed, Nov 17, 2004	25.94	26.10	25.94	26.03
454	NYSE	FFC	Tue, Nov 16, 2004	25.97	26.02	25.80	25.96
453	NYSE	FFC	Mon, Nov 15, 2004	25.80	25.97	25.75	25.97
452	NYSE	FFC	Fri, Nov 12, 2004	25.58	25.74	25.58	25.73
451	NYSE	FFC	Thu, Nov 11, 2004	25.49	25.63	25.45	25.57
450	NYSE	FFC	Wed, Nov 10, 2004	25.32	25.48	25.17	25.44
449	NYSE	FFC	Tue, Nov 9, 2004	24.91	25.32	24.86	25.32
448	NYSE	FFC	Mon, Nov 8, 2004	25.25	25.26	24.80	24.91
447	NYSE	FFC	Fri, Nov 5, 2004	26.01	26.02	25.10	25.40
446	NYSE	FFC	Thu, Nov 4, 2004	26.09	26.10	25.88	26.01
445	NYSE	FFC	Wed, Nov 3, 2004	25.99	26.10	25.95	26.00
444	NYSE	FFC	Tue, Nov 2, 2004	25.98	26.00	25.81	25.99
443	NYSE	FFC	Mon, Nov 1, 2004	25.87	25.95	25.70	25.87
442	NYSE	FFC	Fri, Oct 29, 2004	25.81	25.92	25.73	25.86
441	NYSE	FFC	Thu, Oct 28, 2004	25.62	25.77	25.56	25.67
440	NYSE	FFC	Wed, Oct 27, 2004	25.49	25.68	25.49	25.68
439	NYSE	FFC	Tue, Oct 26, 2004	25.40	25.46	25.27	25.40
438	NYSE	FFC	Mon, Oct 25, 2004	25.34	25.47	25.25	25.33
437	NYSE	FFC	Fri, Oct 22, 2004	25.50	25.81	25.41	25.49
436	NYSE	FFC	Thu, Oct 21, 2004	25.60	25.69	25.49	25.53
435	NYSE	FFC	Wed, Oct 20, 2004	25.89	25.89	25.47	25.62
434	NYSE	FFC	Tue, Oct 19, 2004	25.83	25.93	25.79	25.84
433	NYSE	FFC	Mon, Oct 18, 2004	25.85	25.99	25.75	25.78
432	NYSE	FFC	Fri, Oct 15, 2004	25.82	25.85	25.75	25.82
431	NYSE	FFC	Thu, Oct 14, 2004	25.65	25.83	25.64	25.82
430	NYSE	FFC	Wed, Oct 13, 2004	25.75	25.80	25.63	25.70
429	NYSE	FFC	Tue, Oct 12, 2004	25.72	25.75	25.55	25.66
428	NYSE	FFC	Mon, Oct 11, 2004	25.70	25.72	25.62	25.72
427	NYSE	FFC	Fri, Oct 8, 2004	25.55	25.68	25.50	25.68
426	NYSE	FFC	Thu, Oct 7, 2004	25.50	25.58	25.40	25.49
425	NYSE	FFC	Wed, Oct 6, 2004	25.53	25.60	25.48	25.51
424	NYSE	FFC	Tue, Oct 5, 2004	25.55	25.60	25.40	25.59
423	NYSE	FFC	Mon, Oct 4, 2004	25.36	25.44	25.32	25.40
422	NYSE	FFC	Fri, Oct 1, 2004	25.30	25.49	25.30	25.35
421	NYSE	FFC	Thu, Sep 30, 2004	25.34	25.43	25.21	25.37
420	NYSE	FFC	Wed, Sep 29, 2004	25.41	25.49	25.30	25.33
419	NYSE	FFC	Tue, Sep 28, 2004	25.35	25.59	25.30	25.51
418	NYSE	FFC	Mon, Sep 27, 2004	25.36	25.38	25.24	25.34
417	NYSE	FFC	Fri, Sep 24, 2004	25.21	25.42	25.10	25.26
416	NYSE	FFC	Thu, Sep 23, 2004	25.30	25.43	25.20	25.21
415	NYSE	FFC	Wed, Sep 22, 2004	25.28	25.45	25.21	25.33
414	NYSE	FFC	Tue, Sep 21, 2004	25.27	25.33	25.16	25.25
413	NYSE	FFC	Mon, Sep 20, 2004	25.36	25.48	25.33	25.34
412	NYSE	FFC	Fri, Sep 17, 2004	25.40	25.44	25.30	25.40
411	NYSE	FFC	Thu, Sep 16, 2004	25.48	25.50	25.28	25.32
410	NYSE	FFC	Wed, Sep 15, 2004	25.35	25.47	25.27	25.43
409	NYSE	FFC	Tue, Sep 14, 2004	25.38	25.49	25.25	25.28
408	NYSE	FFC	Mon, Sep 13, 2004	25.39	25.44	25.30	25.43
407	NYSE	FFC	Fri, Sep 10, 2004	25.29	25.37	25.20	25.37
406	NYSE	FFC	Thu, Sep 9, 2004	25.25	25.30	25.18	25.26
405	NYSE	FFC	Wed, Sep 8, 2004	25.21	25.30	25.21	25.30
404	NYSE	FFC	Tue, Sep 7, 2004	25.15	25.30	25.12	25.30
403	NYSE	FFC	Fri, Sep 3, 2004	25.22	25.28	25.09	25.20
402	NYSE	FFC	Thu, Sep 2, 2004	25.29	25.30	25.17	25.22
401	NYSE	FFC	Wed, Sep 1, 2004	25.35	25.39	25.23	25.28
400	NYSE	FFC	Tue, Aug 31, 2004	25.29	25.36	25.19	25.23
399	NYSE	FFC	Mon, Aug 30, 2004	25.16	25.24	25.10	25.22
398	NYSE	FFC	Fri, Aug 27, 2004	25.20	25.27	25.08	25.21
397	NYSE	FFC	Thu, Aug 26, 2004	24.97	25.14	24.97	25.10
396	NYSE	FFC	Wed, Aug 25, 2004	24.90	25.06	24.83	25.01
395	NYSE	FFC	Tue, Aug 24, 2004	24.76	24.96	24.76	24.82
394	NYSE	FFC	Mon, Aug 23, 2004	24.88	25.00	24.74	24.75
393	NYSE	FFC	Fri, Aug 20, 2004	24.86	25.03	24.86	24.90
392	NYSE	FFC	Thu, Aug 19, 2004	25.16	25.16	24.97	25.05
391	NYSE	FFC	Wed, Aug 18, 2004	25.02	25.17	25.00	25.09
390	NYSE	FFC	Tue, Aug 17, 2004	25.00	25.11	24.96	25.05
389	NYSE	FFC	Mon, Aug 16, 2004	25.00	25.07	24.93	25.02
388	NYSE	FFC	Fri, Aug 13, 2004	25.00	25.01	24.91	25.01
387	NYSE	FFC	Thu, Aug 12, 2004	25.00	25.01	24.89	25.00
386	NYSE	FFC	Wed, Aug 11, 2004	24.95	25.03	24.85	24.94
385	NYSE	FFC	Tue, Aug 10, 2004	24.80	24.95	24.72	24.91
384	NYSE	FFC	Mon, Aug 9, 2004	24.78	24.88	24.69	24.75
383	NYSE	FFC	Fri, Aug 6, 2004	24.80	24.93	24.72	24.84
382	NYSE	FFC	Thu, Aug 5, 2004	24.90	24.97	24.66	24.75
381	NYSE	FFC	Wed, Aug 4, 2004	24.90	24.95	24.86	24.86
380	NYSE	FFC	Tue, Aug 3, 2004	24.85	24.96	24.72	24.93
379	NYSE	FFC	Mon, Aug 2, 2004	24.67	24.75	24.57	24.75
378	NYSE	FFC	Fri, Jul 30, 2004	24.68	24.71	24.60	24.67
377	NYSE	FFC	Thu, Jul 29, 2004	24.65	24.68	24.47	24.67
376	NYSE	FFC	Wed, Jul 28, 2004	24.00	24.40	23.98	24.26
375	NYSE	FFC	Tue, Jul 27, 2004	24.09	24.28	24.06	24.10
374	NYSE	FFC	Mon, Jul 26, 2004	24.07	24.41	24.03	24.03
373	NYSE	FFC	Fri, Jul 23, 2004	24.15	24.39	24.15	24.30
372	NYSE	FFC	Thu, Jul 22, 2004	24.22	24.27	24.10	24.20
371	NYSE	FFC	Wed, Jul 21, 2004	24.30	24.43	24.15	24.17
370	NYSE	FFC	Tue, Jul 20, 2004	24.66	24.71	24.50	24.55
369	NYSE	FFC	Mon, Jul 19, 2004	24.69	24.75	24.63	24.70
368	NYSE	FFC	Fri, Jul 16, 2004	24.60	24.71	24.57	24.70
367	NYSE	FFC	Thu, Jul 15, 2004	24.25	24.59	24.25	24.59
366	NYSE	FFC	Wed, Jul 14, 2004	24.47	24.58	24.31	24.38
365	NYSE	FFC	Tue, Jul 13, 2004	24.51	24.54	24.44	24.54
364	NYSE	FFC	Mon, Jul 12, 2004	24.21	24.48	24.21	24.47
363	NYSE	FFC	Fri, Jul 9, 2004	24.15	24.38	24.15	24.28
362	NYSE	FFC	Thu, Jul 8, 2004	24.21	24.29	24.12	24.27
361	NYSE	FFC	Wed, Jul 7, 2004	24.25	24.25	24.05	24.13
360	NYSE	FFC	Tue, Jul 6, 2004	23.90	24.17	23.90	24.12
359	NYSE	FFC	Fri, Jul 2, 2004	23.95	24.09	23.75	24.06
358	NYSE	FFC	Thu, Jul 1, 2004	23.61	23.80	23.56	23.74
357	NYSE	FFC	Wed, Jun 30, 2004	23.50	23.61	23.32	23.60
356	NYSE	FFC	Tue, Jun 29, 2004	23.44	23.45	23.29	23.32
355	NYSE	FFC	Mon, Jun 28, 2004	23.74	23.75	23.25	23.29
354	NYSE	FFC	Fri, Jun 25, 2004	23.40	23.95	23.40	23.74
353	NYSE	FFC	Thu, Jun 24, 2004	23.59	23.65	23.42	23.43
352	NYSE	FFC	Wed, Jun 23, 2004	23.84	23.85	23.45	23.50
351	NYSE	FFC	Tue, Jun 22, 2004	23.75	23.97	23.70	23.80
350	NYSE	FFC	Mon, Jun 21, 2004	24.10	24.10	23.84	23.85
349	NYSE	FFC	Fri, Jun 18, 2004	24.02	24.22	24.02	24.22
348	NYSE	FFC	Thu, Jun 17, 2004	24.07	24.21	23.94	24.10
347	NYSE	FFC	Wed, Jun 16, 2004	24.38	24.38	24.06	24.10
346	NYSE	FFC	Tue, Jun 15, 2004	24.15	24.39	24.10	24.27
345	NYSE	FFC	Mon, Jun 14, 2004	24.30	24.39	24.01	24.05
344	NYSE	FFC	Thu, Jun 10, 2004	24.12	24.39	24.09	24.39
343	NYSE	FFC	Wed, Jun 9, 2004	24.39	24.39	24.10	24.25
342	NYSE	FFC	Tue, Jun 8, 2004	24.38	24.39	24.19	24.30
341	NYSE	FFC	Mon, Jun 7, 2004	24.40	24.54	24.30	24.34
340	NYSE	FFC	Fri, Jun 4, 2004	24.55	24.59	24.35	24.40
339	NYSE	FFC	Thu, Jun 3, 2004	24.60	24.68	24.45	24.50
338	NYSE	FFC	Wed, Jun 2, 2004	24.75	24.75	24.52	24.63
337	NYSE	FFC	Tue, Jun 1, 2004	24.35	24.74	24.35	24.74
336	NYSE	FFC	Fri, May 28, 2004	24.45	24.57	24.36	24.49
335	NYSE	FFC	Thu, May 27, 2004	24.11	24.46	24.11	24.35
334	NYSE	FFC	Wed, May 26, 2004	24.35	24.47	24.12	24.12
333	NYSE	FFC	Tue, May 25, 2004	24.05	24.30	24.05	24.20
332	NYSE	FFC	Mon, May 24, 2004	23.83	24.11	23.82	24.11
331	NYSE	FFC	Fri, May 21, 2004	23.94	24.25	23.89	23.89
330	NYSE	FFC	Thu, May 20, 2004	24.39	24.39	24.00	24.00
329	NYSE	FFC	Wed, May 19, 2004	23.96	24.35	23.96	24.26
328	NYSE	FFC	Tue, May 18, 2004	23.95	24.44	23.95	24.26
327	NYSE	FFC	Mon, May 17, 2004	24.25	24.25	24.06	24.23
326	NYSE	FFC	Fri, May 14, 2004	23.45	24.25	23.38	24.25
325	NYSE	FFC	Thu, May 13, 2004	23.26	23.66	23.26	23.35
324	NYSE	FFC	Wed, May 12, 2004	23.19	23.42	23.07	23.35
323	NYSE	FFC	Tue, May 11, 2004	22.78	23.20	22.78	23.13
322	NYSE	FFC	Mon, May 10, 2004	23.46	23.50	21.70	22.78
321	NYSE	FFC	Fri, May 7, 2004	24.00	24.09	23.43	23.52
320	NYSE	FFC	Thu, May 6, 2004	24.60	24.60	24.23	24.39
319	NYSE	FFC	Wed, May 5, 2004	24.55	24.69	24.39	24.59
318	NYSE	FFC	Tue, May 4, 2004	24.31	24.55	24.27	24.55
317	NYSE	FFC	Mon, May 3, 2004	24.45	24.57	24.26	24.40
316	NYSE	FFC	Fri, Apr 30, 2004	24.30	24.49	24.12	24.45
315	NYSE	FFC	Thu, Apr 29, 2004	24.11	24.41	24.11	24.26
314	NYSE	FFC	Wed, Apr 28, 2004	23.95	24.25	23.90	24.11
313	NYSE	FFC	Tue, Apr 27, 2004	24.14	24.22	23.90	24.06
312	NYSE	FFC	Mon, Apr 26, 2004	24.35	24.47	24.04	24.08
311	NYSE	FFC	Fri, Apr 23, 2004	24.53	24.62	24.22	24.45
310	NYSE	FFC	Thu, Apr 22, 2004	24.88	24.88	24.45	24.75
309	NYSE	FFC	Wed, Apr 21, 2004	24.99	25.05	24.45	24.78
308	NYSE	FFC	Tue, Apr 20, 2004	25.70	25.70	25.20	25.36
307	NYSE	FFC	Mon, Apr 19, 2004	25.52	25.84	25.34	25.45
306	NYSE	FFC	Fri, Apr 16, 2004	25.60	25.89	25.39	25.89
305	NYSE	FFC	Thu, Apr 15, 2004	25.18	25.70	25.17	25.59
304	NYSE	FFC	Wed, Apr 14, 2004	25.25	25.45	24.99	25.14
303	NYSE	FFC	Tue, Apr 13, 2004	25.56	25.90	25.24	25.40
302	NYSE	FFC	Mon, Apr 12, 2004	26.60	26.79	25.69	25.82
301	NYSE	FFC	Thu, Apr 8, 2004	26.40	26.74	26.37	26.63
300	NYSE	FFC	Wed, Apr 7, 2004	26.05	26.56	26.02	26.48
299	NYSE	FFC	Tue, Apr 6, 2004	26.36	26.47	25.00	26.29
298	NYSE	FFC	Mon, Apr 5, 2004	27.31	27.39	26.30	26.52
297	NYSE	FFC	Fri, Apr 2, 2004	27.43	27.45	27.17	27.31
296	NYSE	FFC	Thu, Apr 1, 2004	27.69	27.69	27.42	27.52
295	NYSE	FFC	Wed, Mar 31, 2004	27.85	27.87	27.64	27.66
294	NYSE	FFC	Tue, Mar 30, 2004	27.95	27.95	27.61	27.80
293	NYSE	FFC	Mon, Mar 29, 2004	27.76	27.90	27.52	27.84
292	NYSE	FFC	Fri, Mar 26, 2004	27.55	27.80	27.37	27.76
291	NYSE	FFC	Thu, Mar 25, 2004	27.20	27.44	27.12	27.44
290	NYSE	FFC	Wed, Mar 24, 2004	27.34	27.34	27.11	27.16
289	NYSE	FFC	Tue, Mar 23, 2004	27.45	27.54	27.15	27.31
288	NYSE	FFC	Mon, Mar 22, 2004	27.55	27.60	27.27	27.35
287	NYSE	FFC	Fri, Mar 19, 2004	27.30	27.60	27.24	27.59
286	NYSE	FFC	Thu, Mar 18, 2004	27.47	27.47	27.15	27.22
285	NYSE	FFC	Wed, Mar 17, 2004	27.55	27.69	27.37	27.41
284	NYSE	FFC	Tue, Mar 16, 2004	27.49	27.69	27.25	27.30
283	NYSE	FFC	Mon, Mar 15, 2004	27.35	27.49	27.22	27.48
282	NYSE	FFC	Fri, Mar 12, 2004	27.20	27.29	27.09	27.27
281	NYSE	FFC	Thu, Mar 11, 2004	27.15	27.30	27.05	27.28
280	NYSE	FFC	Wed, Mar 10, 2004	27.15	27.28	27.03	27.27
279	NYSE	FFC	Tue, Mar 9, 2004	27.20	27.26	27.04	27.04
278	NYSE	FFC	Mon, Mar 8, 2004	27.20	27.27	26.98	27.13
277	NYSE	FFC	Fri, Mar 5, 2004	26.95	27.14	26.93	27.13
276	NYSE	FFC	Thu, Mar 4, 2004	27.00	27.04	26.82	26.93
275	NYSE	FFC	Wed, Mar 3, 2004	26.85	27.10	26.79	27.04
274	NYSE	FFC	Tue, Mar 2, 2004	27.10	27.21	26.85	27.00
273	NYSE	FFC	Mon, Mar 1, 2004	27.07	27.30	26.65	27.17
272	NYSE	FFC	Fri, Feb 27, 2004	26.88	27.07	26.75	27.07
271	NYSE	FFC	Thu, Feb 26, 2004	26.73	26.73	26.45	26.72
270	NYSE	FFC	Wed, Feb 25, 2004	26.20	26.68	26.20	26.68
269	NYSE	FFC	Tue, Feb 24, 2004	26.50	26.54	26.04	26.25
268	NYSE	FFC	Mon, Feb 23, 2004	26.98	26.98	26.50	26.50
267	NYSE	FFC	Fri, Feb 20, 2004	26.95	27.06	26.82	26.91
266	NYSE	FFC	Thu, Feb 19, 2004	27.05	27.08	26.94	26.95
265	NYSE	FFC	Wed, Feb 18, 2004	27.04	27.11	26.98	27.00
264	NYSE	FFC	Tue, Feb 17, 2004	26.99	27.25	26.96	27.25
263	NYSE	FFC	Fri, Feb 13, 2004	26.91	27.00	26.80	26.99
262	NYSE	FFC	Thu, Feb 12, 2004	26.71	26.93	26.71	26.86
261	NYSE	FFC	Wed, Feb 11, 2004	26.79	26.93	26.60	26.79
260	NYSE	FFC	Tue, Feb 10, 2004	26.78	26.99	26.67	26.72
259	NYSE	FFC	Mon, Feb 9, 2004	26.88	27.01	26.55	26.70
258	NYSE	FFC	Fri, Feb 6, 2004	26.69	26.99	26.58	26.98
257	NYSE	FFC	Thu, Feb 5, 2004	26.55	26.73	26.52	26.72
256	NYSE	FFC	Wed, Feb 4, 2004	26.61	26.72	26.51	26.63
255	NYSE	FFC	Tue, Feb 3, 2004	26.80	26.85	26.59	26.68
254	NYSE	FFC	Mon, Feb 2, 2004	26.52	26.85	26.51	26.70
253	NYSE	FFC	Fri, Jan 30, 2004	26.90	26.94	26.61	26.67
252	NYSE	FFC	Thu, Jan 29, 2004	26.92	26.95	26.55	26.71
251	NYSE	FFC	Wed, Jan 28, 2004	26.66	26.86	26.51	26.84
250	NYSE	FFC	Tue, Jan 27, 2004	26.97	27.00	26.62	26.62
249	NYSE	FFC	Mon, Jan 26, 2004	27.20	27.20	26.80	26.91
248	NYSE	FFC	Fri, Jan 23, 2004	26.93	27.05	26.90	26.90
247	NYSE	FFC	Thu, Jan 22, 2004	26.91	27.11	26.90	27.00
246	NYSE	FFC	Wed, Jan 21, 2004	26.76	27.14	26.76	26.94
245	NYSE	FFC	Tue, Jan 20, 2004	27.20	27.29	27.00	27.24
244	NYSE	FFC	Fri, Jan 16, 2004	26.99	27.00	26.84	27.00
243	NYSE	FFC	Thu, Jan 15, 2004	26.87	27.00	26.82	26.91
242	NYSE	FFC	Wed, Jan 14, 2004	26.99	27.00	26.86	27.00
241	NYSE	FFC	Tue, Jan 13, 2004	27.00	27.07	26.80	26.93
240	NYSE	FFC	Mon, Jan 12, 2004	26.82	26.99	26.74	26.88
239	NYSE	FFC	Fri, Jan 9, 2004	26.78	26.90	26.64	26.82
238	NYSE	FFC	Thu, Jan 8, 2004	26.73	26.95	26.66	26.70
237	NYSE	FFC	Wed, Jan 7, 2004	26.74	26.89	26.70	26.82
236	NYSE	FFC	Tue, Jan 6, 2004	26.91	26.91	26.73	26.80
235	NYSE	FFC	Mon, Jan 5, 2004	26.84	26.88	26.71	26.88
234	NYSE	FFC	Fri, Jan 2, 2004	26.80	26.89	26.67	26.84
233	NYSE	FFC	Wed, Dec 31, 2003	26.95	26.95	26.76	26.76
232	NYSE	FFC	Tue, Dec 30, 2003	26.97	26.97	26.72	26.77
231	NYSE	FFC	Mon, Dec 29, 2003	26.98	27.00	26.83	26.88
230	NYSE	FFC	Fri, Dec 26, 2003	26.98	26.98	26.77	26.94
229	NYSE	FFC	Wed, Dec 24, 2003	26.75	26.92	26.65	26.92
228	NYSE	FFC	Tue, Dec 23, 2003	26.78	26.79	26.61	26.79
227	NYSE	FFC	Mon, Dec 22, 2003	26.60	26.79	26.55	26.68
226	NYSE	FFC	Fri, Dec 19, 2003	26.42	26.78	26.41	26.77
225	NYSE	FFC	Thu, Dec 18, 2003	26.72	26.80	26.40	26.43
224	NYSE	FFC	Wed, Dec 17, 2003	26.45	26.68	26.41	26.65
223	NYSE	FFC	Tue, Dec 16, 2003	26.44	26.46	26.28	26.42
222	NYSE	FFC	Mon, Dec 15, 2003	26.75	26.75	26.38	26.39
221	NYSE	FFC	Fri, Dec 12, 2003	26.45	26.68	26.33	26.62
220	NYSE	FFC	Thu, Dec 11, 2003	26.39	26.49	26.30	26.38
219	NYSE	FFC	Wed, Dec 10, 2003	26.13	26.30	26.03	26.28
218	NYSE	FFC	Tue, Dec 9, 2003	26.50	26.50	26.02	26.12
217	NYSE	FFC	Mon, Dec 8, 2003	26.84	27.03	26.66	26.87
216	NYSE	FFC	Fri, Dec 5, 2003	26.70	26.85	26.58	26.64
215	NYSE	FFC	Thu, Dec 4, 2003	26.64	26.74	26.59	26.66
214	NYSE	FFC	Wed, Dec 3, 2003	26.54	26.68	26.43	26.58
213	NYSE	FFC	Tue, Dec 2, 2003	26.56	26.69	26.40	26.50
212	NYSE	FFC	Mon, Dec 1, 2003	26.66	26.70	26.31	26.57
211	NYSE	FFC	Fri, Nov 28, 2003	26.78	26.78	26.53	26.66
210	NYSE	FFC	Wed, Nov 26, 2003	26.36	26.81	26.26	26.68
209	NYSE	FFC	Tue, Nov 25, 2003	26.13	26.34	26.05	26.33
208	NYSE	FFC	Mon, Nov 24, 2003	26.38	26.38	26.01	26.06
207	NYSE	FFC	Fri, Nov 21, 2003	26.47	26.49	26.07	26.14
206	NYSE	FFC	Thu, Nov 20, 2003	26.26	26.38	26.17	26.25
205	NYSE	FFC	Wed, Nov 19, 2003	26.75	26.80	26.31	26.31
204	NYSE	FFC	Tue, Nov 18, 2003	26.33	26.50	26.28	26.38
203	NYSE	FFC	Mon, Nov 17, 2003	26.25	26.37	26.08	26.33
202	NYSE	FFC	Fri, Nov 14, 2003	26.20	26.39	26.19	26.30
201	NYSE	FFC	Thu, Nov 13, 2003	26.10	26.20	26.08	26.17
200	NYSE	FFC	Wed, Nov 12, 2003	26.06	26.20	26.05	26.12
199	NYSE	FFC	Tue, Nov 11, 2003	26.06	26.28	26.06	26.10
198	NYSE	FFC	Mon, Nov 10, 2003	26.47	26.48	26.06	26.17
197	NYSE	FFC	Fri, Nov 7, 2003	26.28	26.40	25.91	26.40
196	NYSE	FFC	Thu, Nov 6, 2003	26.19	26.40	26.00	26.23
195	NYSE	FFC	Wed, Nov 5, 2003	25.94	26.19	25.93	26.18
194	NYSE	FFC	Tue, Nov 4, 2003	26.10	26.14	25.92	26.04
193	NYSE	FFC	Mon, Nov 3, 2003	26.00	26.23	25.82	25.93
192	NYSE	FFC	Fri, Oct 31, 2003	26.20	26.25	25.88	25.99
191	NYSE	FFC	Thu, Oct 30, 2003	26.15	26.25	25.94	26.10
190	NYSE	FFC	Wed, Oct 29, 2003	26.05	26.16	25.86	26.16
189	NYSE	FFC	Tue, Oct 28, 2003	25.99	26.07	25.81	26.01
188	NYSE	FFC	Mon, Oct 27, 2003	26.00	26.07	25.80	25.98
187	NYSE	FFC	Fri, Oct 24, 2003	25.99	26.00	25.90	26.00
186	NYSE	FFC	Thu, Oct 23, 2003	25.88	25.99	25.75	25.96
185	NYSE	FFC	Wed, Oct 22, 2003	25.83	25.93	25.70	25.73
184	NYSE	FFC	Tue, Oct 21, 2003	25.99	26.00	25.76	25.79
183	NYSE	FFC	Mon, Oct 20, 2003	26.05	26.05	25.87	25.99
182	NYSE	FFC	Fri, Oct 17, 2003	25.97	25.98	25.76	25.93
181	NYSE	FFC	Thu, Oct 16, 2003	25.76	25.94	25.76	25.94
180	NYSE	FFC	Wed, Oct 15, 2003	25.94	25.95	25.83	25.88
179	NYSE	FFC	Tue, Oct 14, 2003	25.88	25.97	25.72	25.92
178	NYSE	FFC	Mon, Oct 13, 2003	25.62	25.81	25.55	25.81
177	NYSE	FFC	Fri, Oct 10, 2003	25.45	25.70	25.43	25.62
176	NYSE	FFC	Thu, Oct 9, 2003	25.53	25.53	25.40	25.43
175	NYSE	FFC	Wed, Oct 8, 2003	25.62	25.62	25.45	25.53
174	NYSE	FFC	Tue, Oct 7, 2003	25.50	25.68	25.39	25.60
173	NYSE	FFC	Mon, Oct 6, 2003	25.45	25.51	25.32	25.41
172	NYSE	FFC	Fri, Oct 3, 2003	25.50	25.67	25.36	25.50
171	NYSE	FFC	Thu, Oct 2, 2003	25.50	25.60	25.41	25.55
170	NYSE	FFC	Wed, Oct 1, 2003	25.50	25.72	25.42	25.70
169	NYSE	FFC	Tue, Sep 30, 2003	25.36	25.50	25.32	25.50
168	NYSE	FFC	Mon, Sep 29, 2003	25.28	25.42	25.28	25.35
167	NYSE	FFC	Fri, Sep 26, 2003	25.23	25.28	25.11	25.28
166	NYSE	FFC	Thu, Sep 25, 2003	25.10	25.28	25.05	25.20
165	NYSE	FFC	Wed, Sep 24, 2003	25.18	25.19	25.06	25.10
164	NYSE	FFC	Tue, Sep 23, 2003	25.07	25.27	25.02	25.12
163	NYSE	FFC	Mon, Sep 22, 2003	25.11	25.18	25.05	25.12
162	NYSE	FFC	Fri, Sep 19, 2003	25.18	25.18	25.06	25.10
161	NYSE	FFC	Thu, Sep 18, 2003	25.10	25.20	25.05	25.13
160	NYSE	FFC	Wed, Sep 17, 2003	25.05	25.07	24.97	25.05
159	NYSE	FFC	Tue, Sep 16, 2003	25.12	25.16	25.03	25.04
158	NYSE	FFC	Mon, Sep 15, 2003	25.15	25.22	25.01	25.11
157	NYSE	FFC	Fri, Sep 12, 2003	25.19	25.25	25.00	25.08
156	NYSE	FFC	Thu, Sep 11, 2003	25.24	25.24	25.15	25.16
155	NYSE	FFC	Wed, Sep 10, 2003	25.19	25.24	25.05	25.15
154	NYSE	FFC	Tue, Sep 9, 2003	25.02	25.19	25.00	25.14
153	NYSE	FFC	Mon, Sep 8, 2003	25.16	25.18	25.07	25.11
152	NYSE	FFC	Fri, Sep 5, 2003	25.03	25.15	24.97	25.09
151	NYSE	FFC	Thu, Sep 4, 2003	25.09	25.15	25.01	25.05
150	NYSE	FFC	Wed, Sep 3, 2003	25.16	25.16	25.06	25.12
149	NYSE	FFC	Tue, Sep 2, 2003	25.15	25.22	25.02	25.16
148	NYSE	FFC	Fri, Aug 29, 2003	25.17	25.19	25.05	25.17
147	NYSE	FFC	Thu, Aug 28, 2003	24.97	25.18	24.96	25.12
146	NYSE	FFC	Wed, Aug 27, 2003	24.97	25.07	24.85	25.04
145	NYSE	FFC	Tue, Aug 26, 2003	24.96	24.97	24.80	24.90
144	NYSE	FFC	Mon, Aug 25, 2003	24.91	25.00	24.88	24.95
143	NYSE	FFC	Fri, Aug 22, 2003	25.00	25.00	24.87	24.96
142	NYSE	FFC	Thu, Aug 21, 2003	24.99	25.19	24.92	25.07
141	NYSE	FFC	Wed, Aug 20, 2003	24.99	25.05	24.93	24.97
140	NYSE	FFC	Tue, Aug 19, 2003	24.99	25.00	24.93	24.95
139	NYSE	FFC	Mon, Aug 18, 2003	24.94	24.97	24.84	24.97
138	NYSE	FFC	Fri, Aug 15, 2003	24.88	24.94	24.77	24.85
137	NYSE	FFC	Thu, Aug 14, 2003	24.95	24.98	24.75	24.75
136	NYSE	FFC	Wed, Aug 13, 2003	24.93	24.98	24.85	24.98
135	NYSE	FFC	Tue, Aug 12, 2003	24.93	24.95	24.73	24.93
134	NYSE	FFC	Mon, Aug 11, 2003	24.97	24.99	24.77	24.77
133	NYSE	FFC	Fri, Aug 8, 2003	24.62	24.93	24.61	24.93
132	NYSE	FFC	Thu, Aug 7, 2003	24.55	24.71	24.41	24.61
131	NYSE	FFC	Wed, Aug 6, 2003	24.58	24.74	24.38	24.45
130	NYSE	FFC	Tue, Aug 5, 2003	24.88	24.94	24.56	24.73
129	NYSE	FFC	Mon, Aug 4, 2003	24.98	24.99	24.61	24.77
128	NYSE	FFC	Fri, Aug 1, 2003	24.89	25.00	24.71	24.90
127	NYSE	FFC	Thu, Jul 31, 2003	24.81	24.94	24.51	24.89
126	NYSE	FFC	Wed, Jul 30, 2003	24.46	24.88	24.36	24.81
125	NYSE	FFC	Tue, Jul 29, 2003	24.80	24.80	24.32	24.39
124	NYSE	FFC	Mon, Jul 28, 2003	24.82	24.94	24.54	24.60
123	NYSE	FFC	Fri, Jul 25, 2003	24.91	25.00	24.91	24.95
122	NYSE	FFC	Thu, Jul 24, 2003	24.95	25.00	24.90	24.98
121	NYSE	FFC	Wed, Jul 23, 2003	24.96	24.99	24.85	24.93
120	NYSE	FFC	Tue, Jul 22, 2003	25.00	25.13	24.81	24.88
119	NYSE	FFC	Mon, Jul 21, 2003	25.23	25.23	24.83	25.00
118	NYSE	FFC	Fri, Jul 18, 2003	25.00	25.19	25.00	25.15
117	NYSE	FFC	Thu, Jul 17, 2003	25.10	25.28	24.82	25.00
116	NYSE	FFC	Wed, Jul 16, 2003	25.21	25.30	24.90	25.30
115	NYSE	FFC	Tue, Jul 15, 2003	25.44	25.50	25.21	25.34
114	NYSE	FFC	Mon, Jul 14, 2003	25.54	25.54	25.37	25.44
113	NYSE	FFC	Fri, Jul 11, 2003	25.42	25.42	25.32	25.38
112	NYSE	FFC	Thu, Jul 10, 2003	25.48	25.48	25.36	25.39
111	NYSE	FFC	Wed, Jul 9, 2003	25.45	25.49	25.29	25.40
110	NYSE	FFC	Tue, Jul 8, 2003	25.47	25.68	25.43	25.50
109	NYSE	FFC	Mon, Jul 7, 2003	25.51	25.70	25.50	25.65
108	NYSE	FFC	Thu, Jul 3, 2003	25.52	25.65	25.46	25.61
107	NYSE	FFC	Wed, Jul 2, 2003	25.52	25.62	25.45	25.50
106	NYSE	FFC	Tue, Jul 1, 2003	25.49	25.51	25.32	25.50
105	NYSE	FFC	Mon, Jun 30, 2003	25.48	25.49	25.37	25.48
104	NYSE	FFC	Fri, Jun 27, 2003	25.36	25.48	25.26	25.48
103	NYSE	FFC	Thu, Jun 26, 2003	25.13	25.37	25.13	25.32
102	NYSE	FFC	Wed, Jun 25, 2003	25.10	25.25	25.10	25.20
101	NYSE	FFC	Tue, Jun 24, 2003	25.20	25.29	25.05	25.06
100	NYSE	FFC	Mon, Jun 23, 2003	25.41	25.48	25.12	25.15
99	NYSE	FFC	Fri, Jun 20, 2003	25.45	25.54	25.33	25.41
98	NYSE	FFC	Thu, Jun 19, 2003	25.45	25.45	25.30	25.35
97	NYSE	FFC	Wed, Jun 18, 2003	25.55	25.56	25.26	25.39
96	NYSE	FFC	Tue, Jun 17, 2003	25.27	25.45	25.21	25.45
95	NYSE	FFC	Mon, Jun 16, 2003	25.22	25.27	25.14	25.21
94	NYSE	FFC	Fri, Jun 13, 2003	25.20	25.23	25.08	25.12
93	NYSE	FFC	Thu, Jun 12, 2003	25.23	25.24	25.11	25.20
92	NYSE	FFC	Wed, Jun 11, 2003	25.10	25.25	25.06	25.13
91	NYSE	FFC	Tue, Jun 10, 2003	25.18	25.18	25.07	25.13
90	NYSE	FFC	Mon, Jun 9, 2003	25.12	25.19	25.06	25.12
89	NYSE	FFC	Fri, Jun 6, 2003	25.14	25.14	25.05	25.08
88	NYSE	FFC	Thu, Jun 5, 2003	25.23	25.23	25.02	25.04
87	NYSE	FFC	Wed, Jun 4, 2003	25.25	25.33	25.18	25.31
86	NYSE	FFC	Tue, Jun 3, 2003	25.15	25.26	25.13	25.26
85	NYSE	FFC	Mon, Jun 2, 2003	25.11	25.35	25.11	25.23
84	NYSE	FFC	Fri, May 30, 2003	25.15	25.25	25.07	25.25
83	NYSE	FFC	Thu, May 29, 2003	24.98	25.12	24.95	25.10
82	NYSE	FFC	Wed, May 28, 2003	24.80	24.98	24.76	24.98
81	NYSE	FFC	Tue, May 27, 2003	24.90	24.97	24.76	24.76
80	NYSE	FFC	Fri, May 23, 2003	24.98	25.00	24.86	24.86
79	NYSE	FFC	Thu, May 22, 2003	24.98	24.98	24.90	24.93
78	NYSE	FFC	Wed, May 21, 2003	24.98	24.98	24.84	24.96
77	NYSE	FFC	Tue, May 20, 2003	24.87	24.98	24.87	24.94
76	NYSE	FFC	Mon, May 19, 2003	24.92	25.00	24.78	24.98
75	NYSE	FFC	Fri, May 16, 2003	24.90	24.99	24.80	24.98
74	NYSE	FFC	Thu, May 15, 2003	24.86	24.96	24.81	24.90
73	NYSE	FFC	Wed, May 14, 2003	24.60	24.87	24.58	24.86
72	NYSE	FFC	Tue, May 13, 2003	24.94	24.97	24.25	24.70
71	NYSE	FFC	Mon, May 12, 2003	24.99	24.99	24.81	24.95
70	NYSE	FFC	Fri, May 9, 2003	24.94	24.99	24.84	24.93
69	NYSE	FFC	Thu, May 8, 2003	24.82	24.98	24.82	24.94
68	NYSE	FFC	Wed, May 7, 2003	24.75	24.90	24.72	24.90
67	NYSE	FFC	Tue, May 6, 2003	24.63	24.81	24.63	24.75
66	NYSE	FFC	Mon, May 5, 2003	24.98	24.98	24.81	24.86
65	NYSE	FFC	Fri, May 2, 2003	24.97	24.97	24.69	24.90
64	NYSE	FFC	Thu, May 1, 2003	24.78	24.86	24.66	24.80
63	NYSE	FFC	Wed, Apr 30, 2003	24.65	24.79	24.57	24.75
62	NYSE	FFC	Tue, Apr 29, 2003	24.94	24.94	24.60	24.67
61	NYSE	FFC	Mon, Apr 28, 2003	24.76	24.94	24.76	24.81
60	NYSE	FFC	Fri, Apr 25, 2003	24.78	24.86	24.72	24.86
59	NYSE	FFC	Thu, Apr 24, 2003	24.84	24.84	24.68	24.75
58	NYSE	FFC	Wed, Apr 23, 2003	24.90	24.90	24.77	24.80
57	NYSE	FFC	Tue, Apr 22, 2003	24.81	24.94	24.78	24.84
56	NYSE	FFC	Mon, Apr 21, 2003	24.99	24.99	24.85	24.85
55	NYSE	FFC	Thu, Apr 17, 2003	24.94	25.00	24.82	24.96
54	NYSE	FFC	Wed, Apr 16, 2003	24.90	25.00	24.86	24.92
53	NYSE	FFC	Tue, Apr 15, 2003	24.98	24.98	24.78	24.92
52	NYSE	FFC	Mon, Apr 14, 2003	25.00	25.04	24.90	24.98
51	NYSE	FFC	Fri, Apr 11, 2003	24.96	25.00	24.88	25.00
50	NYSE	FFC	Thu, Apr 10, 2003	24.99	25.05	24.95	24.98
49	NYSE	FFC	Wed, Apr 9, 2003	24.91	25.00	24.90	24.97
48	NYSE	FFC	Tue, Apr 8, 2003	25.00	25.00	24.86	24.96
47	NYSE	FFC	Mon, Apr 7, 2003	24.93	24.99	24.83	24.99
46	NYSE	FFC	Fri, Apr 4, 2003	24.92	25.00	24.85	24.95
45	NYSE	FFC	Thu, Apr 3, 2003	25.01	25.12	24.97	25.11
44	NYSE	FFC	Wed, Apr 2, 2003	25.01	25.10	25.01	25.05
43	NYSE	FFC	Tue, Apr 1, 2003	25.00	25.10	24.96	25.01
42	NYSE	FFC	Mon, Mar 31, 2003	24.95	25.00	24.81	24.96
41	NYSE	FFC	Fri, Mar 28, 2003	25.00	25.06	24.96	25.00
40	NYSE	FFC	Thu, Mar 27, 2003	24.74	25.00	24.68	24.87
39	NYSE	FFC	Wed, Mar 26, 2003	24.50	24.75	24.45	24.68
38	NYSE	FFC	Tue, Mar 25, 2003	24.33	24.65	24.33	24.51
37	NYSE	FFC	Mon, Mar 24, 2003	24.75	24.90	24.33	24.33
36	NYSE	FFC	Fri, Mar 21, 2003	24.60	24.75	24.41	24.75
35	NYSE	FFC	Thu, Mar 20, 2003	24.48	24.65	24.35	24.44
34	NYSE	FFC	Wed, Mar 19, 2003	24.75	24.75	24.32	24.48
33	NYSE	FFC	Tue, Mar 18, 2003	24.80	24.88	24.45	24.84
32	NYSE	FFC	Mon, Mar 17, 2003	25.10	25.10	24.60	24.85
31	NYSE	FFC	Fri, Mar 14, 2003	25.14	25.14	25.04	25.06
30	NYSE	FFC	Thu, Mar 13, 2003	25.15	25.15	25.03	25.07
29	NYSE	FFC	Wed, Mar 12, 2003	25.01	25.14	25.01	25.10
28	NYSE	FFC	Tue, Mar 11, 2003	25.00	25.09	25.00	25.02
27	NYSE	FFC	Mon, Mar 10, 2003	25.00	25.04	25.00	25.02
26	NYSE	FFC	Fri, Mar 7, 2003	25.01	25.04	25.00	25.00
25	NYSE	FFC	Thu, Mar 6, 2003	25.00	25.05	25.00	25.01
24	NYSE	FFC	Wed, Mar 5, 2003	25.00	25.04	25.00	25.00
23	NYSE	FFC	Tue, Mar 4, 2003	25.00	25.02	25.00	25.00
22	NYSE	FFC	Mon, Mar 3, 2003	25.00	25.03	25.00	25.00
21	NYSE	FFC	Fri, Feb 28, 2003	25.04	25.05	25.00	25.03
20	NYSE	FFC	Thu, Feb 27, 2003	25.05	25.08	25.01	25.05
19	NYSE	FFC	Wed, Feb 26, 2003	25.08	25.09	25.01	25.02
18	NYSE	FFC	Tue, Feb 25, 2003	25.05	25.10	25.02	25.07
17	NYSE	FFC	Mon, Feb 24, 2003	25.10	25.10	25.02	25.05
16	NYSE	FFC	Fri, Feb 21, 2003	25.05	25.12	25.04	25.04
15	NYSE	FFC	Thu, Feb 20, 2003	25.15	25.17	25.03	25.05
14	NYSE	FFC	Wed, Feb 19, 2003	25.11	25.15	25.05	25.10
13	NYSE	FFC	Tue, Feb 18, 2003	25.04	25.13	25.03	25.10
12	NYSE	FFC	Fri, Feb 14, 2003	25.10	25.13	25.02	25.03
11	NYSE	FFC	Thu, Feb 13, 2003	25.15	25.15	25.04	25.04
10	NYSE	FFC	Wed, Feb 12, 2003	25.03	25.14	25.02	25.13
9	NYSE	FFC	Tue, Feb 11, 2003	25.10	25.15	25.01	25.04
8	NYSE	FFC	Mon, Feb 10, 2003	25.10	25.20	25.07	25.17
7	NYSE	FFC	Fri, Feb 7, 2003	25.14	25.15	25.05	25.08
6	NYSE	FFC	Thu, Feb 6, 2003	25.05	25.12	25.02	25.12
5	NYSE	FFC	Wed, Feb 5, 2003	25.14	25.14	25.02	25.06
4	NYSE	FFC	Tue, Feb 4, 2003	25.05	25.08	25.02	25.05
3	NYSE	FFC	Mon, Feb 3, 2003	25.04	25.15	25.00	25.05
2	NYSE	FFC	Fri, Jan 31, 2003	25.02	25.06	25.00	25.05
1	NYSE	FFC	Thu, Jan 30, 2003	25.02	25.03	25.00	25.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Flaherty & Crumrine Preferred and Income Securities Fund Incorporated NYSE:FFC 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